元晶 (6443)-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
27.05
漲跌
▼0.10
漲幅
-0.37%
成交量
3,020張
產業
上市光電類股
1177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－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

大昌券商分點個股進出
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
2024/06/13	2	27.03	0	0.00	27.05	2	8,023	0.02%
2024/06/12	4	27.20	1	27.10	27.15	3	8,067	0.04%
2024/06/11	1	27.65	0	0.00	27.25	1	8,058	0.01%
2024/06/07	0	0.00	3	27.88	27.75	-3	8,057	-0.04%
2024/06/06	4	27.56	0	0.00	27.55	4	8,068	0.05%
2024/06/05	2	27.80	5	27.75	28.10	-3	8,124	-0.04%
2024/06/04	2	27.55	0	0.00	27.45	2	8,130	0.02%
2024/06/03	0	0.00	1	28.10	27.85	-1	8,164	-0.01%
2024/05/31	1	27.60	0	0.00	27.50	1	8,200	0.01%
2024/05/30	1	27.60	2	28.03	27.65	-1	8,260	-0.01%
2024/05/29	2	27.85	0	0.00	28.00	2	8,257	0.02%
2024/05/28	1	27.55	3	27.92	27.80	-2	8,237	-0.02%
2024/05/27	1	27.10	0	0.00	27.30	1	8,245	0.01%
2024/05/24	11	27.30	0	0.00	27.30	11	8,263	0.13%
2024/05/23	2	27.80	2	27.90	27.55	0	8,254	0.00%
2024/05/22	4	28.06	6	28.24	28.00	-2	8,244	-0.02%
2024/05/21	15	27.95	3	28.05	27.80	12	8,202	0.15%
2024/05/20	21	28.58	26	28.58	28.20	-5	8,165	-0.06%
2024/05/17	11	29.30	29	28.83	28.75	-18	8,058	-0.22%
2024/05/16	5	27.95	0	0.00	27.90	5	7,601	0.07%
2024/05/15	31	28.42	24	28.25	28.10	7	7,590	0.09%
2024/05/14	0	0.00	4	27.50	27.65	-4	7,513	-0.05%
2024/05/13	8	27.96	5	27.95	27.80	3	7,503	0.04%
2024/05/10	2	27.65	4	28.04	27.60	-2	7,435	-0.03%
2024/05/09	1	26.85	1	26.95	26.75	0	7,255	0.00%
2024/05/08	0	0.00	11	26.82	27.05	-11	7,255	-0.15%
2024/05/07	2	26.70	0	0.00	26.90	2	7,276	0.03%
2024/05/06	2	27.05	1	27.05	27.00	1	7,248	0.01%
2024/05/03	2	27.45	2	27.45	27.35	0	7,198	0.00%
2024/05/02	1	27.55	0	0.00	27.50	1	7,167	0.01%
2024/04/30	0	28.00	2	28.08	27.85	-2	7,121	-0.03%
2024/04/29	25	27.83	10	28.05	28.00	15	7,122	0.21%
2024/04/26	6	28.03	10	28.00	27.90	-4	7,089	-0.06%
2024/04/24	7	28.62	4	28.88	28.35	3	7,088	0.04%
2024/04/23	4	27.90	2	28.60	28.30	2	7,052	0.03%
2024/04/22	4	28.49	12	28.20	28.00	-8	7,083	-0.11%
2024/04/19	41	29.12	36	29.20	28.70	5	7,187	0.07%
2024/04/18	4	28.90	3	28.87	28.75	1	6,776	0.01%
2024/04/17	4	28.68	1	29.00	28.35	3	6,678	0.04%
2024/04/16	1	28.40	1	27.85	28.40	0	6,611	0.00%
2024/04/12	14	29.16	1	29.35	29.25	13	6,458	0.20%
2024/04/11	5	29.30	2	29.15	29.05	3	6,370	0.05%
2024/04/10	17	30.13	35	30.14	29.75	-18	6,284	-0.29%
2024/04/09	7	29.12	0	0.00	29.10	7	5,945	0.12%
2024/04/08	2	27.78	4	29.20	29.50	-2	5,869	-0.03%
2024/04/03	1	28.30	1	28.05	28.10	0	5,736	0.00%
2024/04/02	13	28.82	0	0.00	28.75	13	5,679	0.23%
2024/04/01	2	29.05	1.1	29.04	28.90	0.9	5,672	0.02%
2024/03/29	99	30.02	90	29.64	29.20	9	5,649	0.16%
2024/03/28	2	29.70	17	29.49	29.70	-15	5,457	-0.27%
2024/03/27	1	28.85	4	28.80	28.65	-3	5,283	-0.06%
2024/03/26	32	29.22	4	29.75	29.05	28	5,350	0.52%
2024/03/25	0	0.00	4	29.08	29.10	-4	5,547	-0.07%
2024/03/22	52	29.66	65	29.58	29.35	-13	5,562	-0.23%
2024/03/21	31	28.51	5	28.20	28.70	26	4,994	0.52%
2024/03/20	1	26.20	15	26.25	26.10	-14	4,707	-0.30%
2024/03/19	0	26.45	16	26.41	26.35	-16	4,757	-0.34%
2024/03/18	21	26.80	0.3	26.70	26.70	20.7	4,763	0.43%
2024/03/15	1.3	26.97	0	0.00	27.10	1.3	4,789	0.03%
2024/03/14	30	26.96	6	26.77	26.90	24	4,732	0.51%
2024/03/13	4	26.85	1	26.75	26.70	3	4,789	0.06%
2024/03/11	0	27.06	0	0.00	27.15	0	4,814	0.00%
2024/03/08	1	26.60	1	26.40	26.25	0	4,761	0.00%
2024/03/07	2	26.35	0	0.00	26.00	2	4,781	0.04%
2024/03/06	2	26.35	1	26.35	26.30	1	4,738	0.02%
2024/03/05	1	26.75	0	0.00	26.65	1	4,683	0.02%
2024/03/04	2	27.20	0	0.00	27.05	2	4,592	0.04%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/29	3	27.13	0	0.00	27.85	3	4,580	0.07%
2024/02/27	1	27.30	0	0.00	27.20	1	4,582	0.02%
2024/02/26	2	27.75	1	27.95	27.75	1	4,559	0.02%
2024/02/23	1	27.55	23	27.66	27.55	-22	4,559	-0.48%
2024/02/22	0	28.10	3.3	27.92	27.90	-3.3	4,554	-0.07%
2024/02/21	0	28.10	0	0.00	28.10	0	4,616	0.00%
2024/02/20	4	28.05	0	0.00	27.90	4	4,607	0.09%
2024/02/19	1	28.20	2	28.30	28.15	-1	4,615	-0.02%
2024/02/16	0	0.00	1	27.80	27.70	-1	4,646	-0.02%
2024/02/15	5	27.36	0	0.00	27.35	5	4,629	0.11%
2024/02/05	2	28.00	0	0.00	28.00	2	4,579	0.04%
2024/02/02	1	28.45	1	28.45	28.25	0	4,577	0.00%
2024/01/31	2.1	28.48	2	28.50	28.40	0.1	4,611	0.00%
2024/01/29	0	0.00	1	28.15	28.25	-1	4,617	-0.02%
2024/01/25	1	28.10	0	0.00	28.15	1	4,683	0.02%
2024/01/23	0	0.00	0	28.25	28.30	0	5,083	0.00%
2024/01/22	2	28.00	3	27.75	28.00	-1	5,526	-0.02%
2024/01/18	0	0.00	1	27.65	27.60	-1	5,562	-0.02%
2024/01/17	2	27.93	0	0.00	27.65	2	5,577	0.04%
2024/01/16	28	28.85	90	28.50	28.40	-62	5,570	-1.11%
2024/01/15	116	29.73	32	29.51	29.50	84	5,531	1.52%	大買/
2024/01/12	2	28.50	0	0.00	28.25	2	5,343	0.04%
2024/01/11	0	0.00	0	28.55	28.50	0	5,392	0.00%
2024/01/09	1	28.80	0	0.00	28.70	1	5,421	0.02%
2024/01/05	0	0.00	0	29.20	29.00	0	5,416	0.00%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/03	2	29.00	0	0.00	28.90	2	5,485	0.04%
2024/01/02	0	0.00	1	29.45	29.45	-1	5,458	-0.02%
2023/12/29	1	29.30	7	29.35	29.30	-6	5,481	-0.11%
2023/12/28	1	29.40	0	0.00	29.50	1	5,488	0.02%
2023/12/27	0	0.00	1	29.45	29.40	-1	5,466	-0.02%
2023/12/26	2	29.40	2	29.38	29.30	0	5,442	0.00%
2023/12/22	3	29.72	0	0.00	29.65	3	5,396	0.06%
2023/12/21	107	30.54	106	30.38	30.35	1	5,280	0.02%	大買/大賣/
2023/12/20	80	31.13	75	30.94	30.90	5	5,113	0.10%
2023/12/19	9	30.17	4	29.60	29.55	5	4,670	0.11%
2023/12/18	22	29.80	11	29.99	30.10	11	4,533	0.24%
2023/12/15	19	29.45	11	29.55	29.35	8	4,377	0.18%
2023/12/14	0	0.00	1	29.25	28.75	-1	4,216	-0.02%
2023/12/13	2	28.35	5	28.15	28.45	-3	4,142	-0.07%
2023/12/12	0	0.00	5	28.28	28.20	-5	4,156	-0.12%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	32	29.15	30	29.00	28.80	2	4,125	0.05%
2023/12/06	2	29.25	1	28.70	28.70	1	4,120	0.02%
2023/12/05	3	29.00	3	28.70	29.15	0	4,070	0.00%
2023/12/04	6	28.78	7	28.86	28.60	-1	4,034	-0.02%
2023/12/01	0	0.00	0	29.50	29.25	0	3,946	0.00%
2023/11/29	0	0.00	1	29.15	29.05	-1	3,920	-0.03%
2023/11/28	0	0.00	5	29.27	29.30	-5	3,930	-0.13%
2023/11/27	12	29.89	12	29.56	29.35	0	3,944	0.00%
2023/11/24	4	29.59	1	29.35	29.35	3	3,964	0.08%
2023/11/22	0	0.00	2	29.30	29.30	-2	4,296	-0.05%
2023/11/21	0	0.00	1	29.20	29.45	-1	4,311	-0.02%
2023/11/20	2	29.58	7	29.59	29.20	-5	4,293	-0.12%
2023/11/16	1	28.65	10	28.80	28.90	-9	4,240	-0.21%
2023/11/15	6	28.56	0	28.45	28.70	6	4,232	0.14%
2023/11/13	0	0.00	30	27.80	27.75	-30	4,249	-0.71%
2023/11/10	1	27.95	0	0.00	27.80	1	4,280	0.02%
2023/11/09	3	28.22	3	28.02	28.00	0	4,343	0.00%
2023/11/08	3	28.43	2.1	28.40	28.40	0.9	4,450	0.02%
2023/11/07	2	28.75	2	28.35	28.35	0	4,488	0.00%
2023/11/06	13	28.78	2	28.80	28.80	11	4,545	0.24%
2023/11/03	0	0.00	3	28.43	28.45	-3	4,539	-0.07%
2023/11/02	2	28.00	6	28.09	28.10	-4	4,558	-0.09%
2023/11/01	11	28.03	3	28.05	27.80	8	4,629	0.17%
2023/10/31	28	30.04	59	29.22	28.40	-31	4,630	-0.67%
2023/10/30	64	29.79	21	29.82	29.65	43	4,424	0.97%
2023/10/27	8	28.50	3	28.60	28.55	5	3,987	0.13%
2023/10/26	0	0.00	1	27.80	27.60	-1	3,972	-0.03%
2023/10/25	2	28.70	0	0.00	28.30	2	3,992	0.05%
2023/10/24	9	28.31	5	28.70	28.70	4	3,996	0.10%
2023/10/23	1	27.75	1	28.05	28.25	0	3,947	0.00%
2023/10/20	1	27.25	1	27.20	27.50	0	3,922	0.00%
2023/10/19	2	28.20	0	0.00	27.65	2	3,959	0.05%
2023/10/18	1	27.85	3	27.50	27.95	-2	4,010	-0.05%
2023/10/17	0	0.00	1	27.95	27.90	-1	3,983	-0.03%
2023/10/16	1	28.05	0	0.00	27.80	1	4,076	0.02%
2023/10/13	5	27.85	3	28.00	27.65	2	4,099	0.05%
2023/10/12	1	27.50	2.1	27.80	28.15	-1.1	4,133	-0.03%
2023/10/11	3	27.55	0	0.00	27.60	3	4,192	0.07%
2023/10/06	20	28.60	0	0.00	28.45	20	4,247	0.47%
2023/10/02	1	28.50	1	28.55	28.65	0	4,444	0.00%
2023/09/28	0	0.00	2	28.35	28.35	-2	4,563	-0.04%
2023/09/27	0	27.85	1	27.90	28.15	-1	4,718	-0.02%
2023/09/26	0	0.00	3	27.95	27.90	-3	4,754	-0.06%
2023/09/25	5	28.55	0	0.00	28.35	5	4,795	0.10%
2023/09/22	1	28.75	0	0.00	28.40	1	4,841	0.02%
2023/09/21	2	28.50	3	28.65	28.45	-1	4,835	-0.02%
2023/09/20	3	29.00	0	0.00	28.85	3	4,843	0.06%
2023/09/19	1.7	29.18	1	29.25	29.00	0.7	4,869	0.01%
2023/09/18	2	29.50	0	0.00	29.35	2	4,886	0.04%
2023/09/15	1	29.90	0	0.00	29.60	1	4,924	0.02%
2023/09/13	4	29.30	0	29.40	29.45	4	5,173	0.08%
2023/09/11	3.7	29.77	3	30.15	29.70	0.7	5,355	0.01%
2023/09/08	3	30.23	0	0.00	30.20	3	5,350	0.06%
2023/09/07	0	0.00	5	30.85	30.40	-5	5,382	-0.09%
2023/09/06	2	30.75	5	30.80	30.75	-3	5,500	-0.05%
2023/09/05	8	30.76	0	0.00	30.85	8	5,541	0.14%
2023/09/04	2	30.50	1	31.05	30.45	1	5,564	0.02%
2023/08/31	3	30.97	0	0.00	31.00	3	5,640	0.05%
2023/08/30	8.1	31.22	1	31.15	31.00	7.1	5,709	0.12%
2023/08/29	211	32.32	162	31.68	31.50	49	5,691	0.86%	大買/大賣/
2023/08/28	10	30.72	12	30.53	30.80	-2	5,394	-0.04%
2023/08/25	2	30.05	1	30.40	30.35	1	5,355	0.02%
2023/08/24	3	30.27	0	0.00	30.15	3	5,436	0.06%
2023/08/23	0	0.00	7	30.39	30.35	-7	5,594	-0.13%
2023/08/22	3	30.40	0	0.00	30.00	3	5,634	0.05%
2023/08/21	6	30.55	4	30.53	30.45	2	5,649	0.04%
2023/08/17	10	30.35	0	0.00	30.40	10	5,667	0.18%
2023/08/15	1	30.00	2	29.80	30.10	-1	5,732	-0.02%
2023/08/14	2	29.05	0	0.00	28.90	2	5,812	0.03%
2023/08/11	5	30.09	1	30.10	29.90	4	5,736	0.07%
2023/08/10	4	30.75	5	30.75	30.25	-1	5,762	-0.02%
2023/08/09	5	30.60	0	0.00	30.50	5	5,799	0.09%
2023/08/08	7	30.82	5	30.83	30.50	2	5,844	0.03%
2023/08/07	3	30.05	0	0.00	30.55	3	5,882	0.05%
2023/08/04	2	30.70	0	0.00	30.65	2	5,987	0.03%
2023/08/02	10	31.97	0	0.00	31.35	10	6,394	0.16%
2023/08/01	11	31.56	0	0.00	31.20	11	6,467	0.17%
2023/07/31	7	31.34	0	0.00	31.20	7	6,694	0.10%
2023/07/28	1	31.75	0	0.00	31.50	1	6,774	0.01%
2023/07/27	2	31.58	2	31.85	31.70	0	6,785	0.00%
2023/07/26	3	31.63	4	31.43	31.35	-1	6,849	-0.01%
2023/07/25	7	31.63	39	31.65	32.00	-32	6,872	-0.47%
2023/07/24	7	31.76	2	31.70	31.70	5	6,862	0.07%
2023/07/21	4	31.78	10	32.03	31.70	-6	6,893	-0.09%
2023/07/20	10	32.80	0	32.85	32.70	10	6,953	0.14%
2023/07/19	13	33.20	8	32.59	32.50	5	7,019	0.07%
2023/07/18	1	33.80	1	33.75	33.45	0	7,218	0.00%
2023/07/17	0	0.00	4	33.58	33.75	-4	7,699	-0.05%
2023/07/14	5	33.13	2	33.05	33.00	3	8,888	0.03%
2023/07/13	1	33.65	0	0.00	33.30	1	9,310	0.01%
2023/07/11	5	34.58	1	34.50	34.45	4	9,408	0.04%
2023/07/10	2	34.08	1	34.35	34.05	1	9,618	0.01%
2023/07/07	68	34.14	3	33.95	34.05	65	10,008	0.65%
2023/07/06	12	35.55	0	0.00	35.00	12	10,089	0.12%
2023/07/05	8	35.81	3	36.07	35.65	5	10,075	0.05%
2023/07/04	4	35.85	0	0.00	35.55	4	10,069	0.04%
2023/07/03	0	0.00	13	35.90	35.90	-13	10,090	-0.13%
2023/06/30	4	35.60	2	35.60	35.70	2	10,168	0.02%
2023/06/29	3	35.03	8	35.09	35.20	-5	10,313	-0.05%
2023/06/28	4	35.33	0	0.00	34.80	4	10,451	0.04%
2023/06/27	11	35.53	1	35.50	34.80	10	10,667	0.09%
2023/06/20	2	36.10	22	35.97	35.75	-20	11,412	-0.18%
2023/06/19	4	35.24	0	0.00	35.20	4	11,476	0.03%
2023/06/16	8	35.84	7	35.71	35.90	1	11,996	0.01%
2023/06/15	6	35.23	0	0.00	35.20	6	12,855	0.05%
2023/06/13	5	34.68	10	34.20	34.70	-5	13,862	-0.04%
2023/06/12	8	34.49	16	34.55	34.30	-8	14,123	-0.06%
2023/06/09	7	35.34	0	0.00	35.15	7	14,285	0.05%
2023/06/08	5	35.70	5	35.61	35.35	0	14,363	0.00%
2023/06/07	12	36.05	5	35.70	35.60	7	14,548	0.05%
2023/06/06	2	35.90	4	35.73	35.65	-2	14,976	-0.01%
2023/06/05	3	36.25	4	36.23	36.10	-1	15,269	-0.01%
2023/06/02	0	0.00	4	36.00	35.85	-4	15,420	-0.03%
2023/06/01	3	35.33	3	35.32	35.30	0	15,607	0.00%
2023/05/31	1	35.60	4	35.85	35.80	-3	15,611	-0.02%
2023/05/30	8	35.66	10	35.55	35.60	-2	15,660	-0.01%
2023/05/29	5	36.20	5	36.35	36.20	0	15,608	0.00%
2023/05/26	41	35.07	0	0.00	35.00	41	15,573	0.26%
2023/05/25	4	35.30	3	35.37	35.40	1	15,610	0.01%
2023/05/24	0	0.00	2	35.55	35.50	-2	15,718	-0.01%
2023/05/23	6	35.49	4	35.50	35.40	2	15,797	0.01%
2023/05/22	5	35.10	2	35.35	35.35	3	15,891	0.02%
2023/05/19	2	34.75	2	34.78	34.60	0	16,091	0.00%
2023/05/18	3	34.40	3	34.57	34.85	0	16,424	0.00%
2023/05/17	11	35.20	37	35.22	35.15	-26	16,416	-0.16%
2023/05/16	1	35.10	7	35.24	35.10	-6	16,487	-0.04%
2023/05/15	24	34.70	15	34.73	34.70	9	16,550	0.05%
2023/05/12	5	34.21	1	34.45	34.35	4	16,586	0.02%
2023/05/11	46	33.96	0	0.00	33.75	46	16,642	0.28%
2023/05/10	11	34.47	3	34.40	34.50	8	16,722	0.05%
2023/05/09	63	33.79	8	33.63	33.75	55	16,687	0.33%
2023/05/08	8.1	36.04	4	36.01	35.90	4.1	16,352	0.03%
2023/05/05	24	36.70	2	37.05	36.50	22	16,424	0.13%
2023/05/04	11	36.70	4	36.60	37.20	7	16,830	0.04%
2023/05/03	2	37.02	1	36.95	36.95	1	17,204	0.01%
2023/05/02	13	37.52	10	37.44	37.35	3	17,771	0.02%
2023/04/28	5	36.97	30	36.84	36.80	-25	17,844	-0.14%
2023/04/27	4.1	36.84	0	0.00	36.80	4.1	17,899	0.02%
2023/04/26	2	36.60	13	36.68	37.20	-11	17,902	-0.06%
2023/04/25	12.1	37.11	4	37.10	36.60	8.1	17,914	0.05%
2023/04/24	4.1	37.85	2	37.95	37.80	2.1	17,910	0.01%
2023/04/21	46	38.06	19	37.92	38.00	27	17,957	0.15%
2023/04/20	37	39.01	56	38.62	38.55	-19	18,053	-0.11%
2023/04/19	172	40.43	158	40.16	39.75	14	17,759	0.08%	大買/大賣/
2023/04/18	67	39.48	37	39.51	38.60	30	16,589	0.18%
2023/04/17	7	38.94	5	39.00	38.90	2	16,268	0.01%
2023/04/14	6	38.60	14	38.72	38.80	-8	16,413	-0.05%
2023/04/13	18	38.89	12	38.72	38.60	6	16,469	0.04%
2023/04/12	43	39.89	62	39.81	39.50	-19	16,315	-0.12%
2023/04/11	17	39.41	7	39.49	39.00	10	16,054	0.06%
2023/04/10	11	39.17	2	39.13	39.20	9	16,103	0.06%
2023/04/07	3	38.95	14	39.07	38.95	-11	16,791	-0.07%
2023/04/06	2	38.30	4.5	38.28	38.50	-2.5	17,173	-0.01%
2023/03/31	9	38.54	3	38.47	38.40	6	17,206	0.03%
2023/03/30	9	38.97	5	38.98	38.80	4	17,160	0.02%
2023/03/29	3.1	38.85	5	38.78	38.90	-1.9	17,035	-0.01%
2023/03/28	4	38.55	5	39.05	39.05	-1	17,058	-0.01%
2023/03/27	40	39.36	26	39.64	38.80	14	16,887	0.08%
2023/03/24	8	38.86	34	38.84	38.85	-26	16,771	-0.16%
2023/03/23	25	39.30	28	39.55	39.30	-3	16,665	-0.02%
2023/03/22	28.1	38.90	11	38.84	38.70	17.1	16,579	0.10%
2023/03/21	54	39.70	32	39.56	39.10	22	16,657	0.13%
2023/03/20	77	40.02	106	39.98	39.90	-29	17,052	-0.17%	大賣/
2023/03/17	53	38.30	58	38.13	38.75	-5	17,551	-0.03%
2023/03/16	6	37.27	3	37.50	36.50	3	17,551	0.02%
2023/03/15	16	37.79	20	37.89	37.90	-4	17,437	-0.02%
2023/03/14	31	37.41	12	37.37	37.10	19	17,289	0.11%
2023/03/13	0	36.50	1	36.50	36.60	-1	17,245	-0.01%
2023/03/10	9	36.53	11	36.68	36.45	-2	17,481	-0.01%
2023/03/09	16	37.59	15	37.59	37.35	1	17,487	0.01%
2023/03/08	9	38.73	25	38.49	38.95	-16	17,158	-0.09%
2023/03/07	9	38.22	10	38.27	38.00	-1	16,896	-0.01%
2023/03/06	26	37.80	14	37.93	38.00	12	16,707	0.07%
2023/03/03	0	37.00	0	0.00	37.00	0	16,522	0.00%
2023/03/02	2	37.25	1	37.15	36.95	1	16,524	0.01%
2023/03/01	2	36.98	0	0.00	36.75	2	16,611	0.01%
2023/02/24	2.2	37.13	2	37.48	37.10	0.2	16,633	0.00%
2023/02/23	5	37.61	0	0.00	37.75	5	16,582	0.03%
2023/02/22	9	37.38	1	37.45	37.25	8	16,703	0.05%
2023/02/21	4	37.85	16	37.88	37.60	-12	16,733	-0.07%
2023/02/20	10.9	37.78	40	37.79	37.80	-29.1	16,991	-0.17%
2023/02/17	11	37.80	34	37.99	37.70	-23	17,533	-0.13%
2023/02/16	35	37.82	39	37.95	37.65	-4	17,549	-0.02%
2023/02/15	7	36.88	1	36.85	36.80	6	17,580	0.03%
2023/02/14	5	36.95	1	36.60	36.65	4	18,073	0.02%
2023/02/13	23	36.51	51	36.52	37.10	-28	18,577	-0.15%
2023/02/10	48	37.32	27	37.01	36.85	21	18,538	0.11%
2023/02/09	8	37.24	12	37.12	37.10	-4	18,495	-0.02%
2023/02/08	35.1	37.72	34	38.20	37.55	1.1	18,473	0.01%
2023/02/07	135	37.78	90.5	38.08	37.90	44.5	18,357	0.24%	大買/
2023/02/06	46	37.54	35	37.79	37.90	11	18,303	0.06%
2023/02/03	15	37.40	5	37.47	37.35	10	18,275	0.05%
2023/02/02	32.5	38.29	23	38.31	37.80	9.5	18,089	0.05%
2023/02/01	13	37.33	22	37.25	37.40	-9	17,556	-0.05%
2023/01/31	31	36.76	35	36.78	36.90	-4	17,141	-0.02%
2023/01/30	12	35.74	6	35.84	35.95	6	16,636	0.04%
2023/01/17	1	34.75	25	35.14	35.20	-24	16,642	-0.14%
2023/01/16	10	34.55	0	0.00	34.40	10	16,710	0.06%
2023/01/13	4	34.79	1	35.00	34.60	3	16,907	0.02%
2023/01/12	3	35.70	13	35.88	35.40	-10	17,191	-0.06%
2023/01/11	5	35.53	13	35.81	35.60	-8	17,268	-0.05%
2023/01/10	11	35.65	5	35.99	35.30	6	17,343	0.03%
2023/01/09	11	35.71	168	35.87	36.00	-157	17,197	-0.91%	大賣/鉅額交易
2023/01/05	16	35.33	7	34.98	34.80	9	17,430	0.05%
2023/01/04	18	35.76	47	35.78	35.60	-29	17,539	-0.17%
2023/01/03	3	34.98	6	34.96	35.25	-3	17,432	-0.02%
2022/12/30	4	34.10	3	34.27	34.55	1	17,415	0.01%
2022/12/29	20	34.23	12	34.09	34.20	8	17,747	0.05%
2022/12/28	5	35.11	4	35.21	34.80	1	18,078	0.01%
2022/12/27	29	36.37	39	36.04	35.40	-10	18,005	-0.06%
2022/12/26	5	35.33	89	35.68	35.95	-84	17,378	-0.48%
2022/12/23	0	0.00	5	33.96	34.10	-5	17,036	-0.03%
2022/12/22	8	33.23	4	33.40	33.70	4	17,172	0.02%
2022/12/21	72	32.68	4	32.78	32.70	68	17,444	0.39%
2022/12/20	8	33.28	19	33.32	32.50	-11	17,719	-0.06%
2022/12/19	10	33.98	1	34.25	33.75	9	17,960	0.05%
2022/12/16	93	34.93	7	34.95	34.25	86	18,356	0.47%
2022/12/15	6	35.58	3	35.57	35.65	3	18,341	0.02%
2022/12/14	14	35.54	24	35.47	35.40	-10	18,511	-0.05%
2022/12/13	20	35.31	14	35.19	35.05	6	18,959	0.03%
2022/12/12	30.3	37.15	23	36.72	35.85	7.3	19,165	0.04%
2022/12/09	201.5	36.14	214	36.74	36.80	-12.5	18,678	-0.07%	大買/大賣/
2022/12/08	123.1	34.29	123.5	34.55	34.30	-0.4	18,031	0.00%	大買/大賣/
2022/12/07	3	33.58	57	33.28	32.80	-54	17,649	-0.31%
2022/12/06	5	33.81	16	33.67	33.60	-11	17,929	-0.06%
2022/12/05	17	34.27	5	34.19	33.85	12	18,468	0.06%
2022/12/02	43	34.09	34.5	33.98	34.05	8.5	18,846	0.05%
2022/12/01	9	33.31	9	33.30	33.45	0	18,948	0.00%
2022/11/30	14	32.81	11	32.99	32.95	3	19,708	0.02%
2022/11/29	13	32.28	17	32.33	32.45	-4	20,880	-0.02%
2022/11/28	2	32.10	1	32.35	32.20	1	22,651	0.00%
2022/11/25	2	32.60	8	32.49	32.15	-6	23,786	-0.03%
2022/11/24	17	32.40	11	32.42	32.50	6	24,314	0.02%
2022/11/23	59	32.32	4	32.39	32.20	55	26,515	0.21%
2022/11/22	9	32.88	16	32.98	32.75	-7	27,387	-0.03%
2022/11/21	3	33.12	6	33.18	33.35	-3	28,148	-0.01%
2022/11/18	57	33.23	16	33.65	32.85	41	28,800	0.14%
2022/11/17	32	33.64	4.4	33.67	33.60	27.6	28,785	0.10%
2022/11/16	6	33.55	13	33.63	33.40	-7	28,873	-0.02%
2022/11/15	76	32.88	54	33.10	33.45	22	29,225	0.08%
2022/11/14	16	31.47	5	31.71	31.95	11	28,810	0.04%
2022/11/11	37	31.48	39	31.99	31.25	-2	28,731	-0.01%
2022/11/10	37	31.92	8	31.46	31.50	29	28,549	0.10%
2022/11/09	34	33.34	11	33.27	33.30	23	28,629	0.08%
2022/11/08	1	34.50	8	35.39	34.50	-7	28,429	-0.02%
2022/11/07	9	35.20	14	35.24	35.00	-5	28,631	-0.02%
2022/11/04	3	34.98	1	34.50	35.00	2	29,166	0.01%
2022/11/03	4	34.54	3	34.15	34.65	1	29,798	0.00%
2022/11/02	6	34.69	5	34.78	34.65	1	31,359	0.00%
2022/11/01	56	34.43	5	34.67	34.85	51	32,019	0.16%
2022/10/31	3.1	33.80	1	33.75	33.50	2.1	31,980	0.01%
2022/10/28	7	33.41	8	33.80	33.00	-1	32,031	0.00%
2022/10/27	5	34.10	4	34.15	34.20	1	32,095	0.00%
2022/10/26	10	33.89	6	33.79	33.60	4	32,228	0.01%
2022/10/25	1	34.95	11	34.45	33.75	-10	32,451	-0.03%
2022/10/24	16	35.86	18	35.20	35.05	-2	32,497	-0.01%
2022/10/21	2	35.18	2	35.50	35.60	0	32,562	0.00%
2022/10/20	15.1	35.27	16	35.31	35.20	-0.9	32,534	0.00%
2022/10/19	9.1	35.39	26	35.26	35.20	-16.9	32,274	-0.05%
2022/10/18	25	35.01	6	35.05	35.05	19	32,510	0.06%
2022/10/17	9	33.91	3	34.33	34.50	6	32,539	0.02%
2022/10/14	3	35.12	6	34.89	35.30	-3	32,474	-0.01%
2022/10/13	27	36.50	39	36.54	33.85	-12	32,724	-0.04%
2022/10/12	7	37.59	7	37.51	36.95	0	33,013	0.00%
2022/10/11	22	37.63	20	37.30	37.30	2	33,154	0.01%
2022/10/07	17	39.16	17	38.91	39.00	0	33,256	0.00%
2022/10/06	40	38.61	45	38.91	39.20	-5	33,460	-0.01%
2022/10/05	37.1	38.24	38	38.25	38.50	-0.9	33,209	0.00%
2022/10/04	2	35.90	13	35.97	36.50	-11	33,054	-0.03%
2022/10/03	10	35.55	37	35.43	35.30	-27	33,073	-0.08%
2022/09/30	6	35.57	9	35.50	36.30	-3	33,371	-0.01%
2022/09/29	14	36.42	10	36.23	35.95	4	33,556	0.01%
2022/09/28	29	37.29	16	37.28	35.95	13	33,916	0.04%
2022/09/27	32	38.11	13	38.67	38.75	19	34,384	0.06%
2022/09/26	16	37.84	12	38.26	37.85	4	34,286	0.01%
2022/09/23	43.1	39.75	9	39.67	38.90	34.1	34,119	0.10%
2022/09/22	6	41.25	2	41.28	41.25	4	33,865	0.01%
2022/09/21	8	41.66	5	41.94	41.50	3	33,887	0.01%
2022/09/20	32	42.28	43	42.51	42.40	-11	34,092	-0.03%
2022/09/19	16	41.96	37.5	42.23	41.70	-21.5	34,017	-0.06%
2022/09/16	4	41.55	2	40.90	42.20	2	33,833	0.01%
2022/09/15	29	42.11	29.1	42.20	41.50	-0.1	33,708	0.00%
2022/09/14	8	40.50	41	40.79	41.30	-33	33,218	-0.10%
2022/09/13	147	40.80	134	40.39	40.45	13	32,893	0.04%	大買/大賣/
2022/09/12	34	41.73	33	42.03	41.05	1	32,625	0.00%
2022/09/08	19	40.54	10	39.94	41.00	9	32,140	0.03%
2022/09/07	27.1	39.02	141.5	38.72	38.60	-114.4	31,805	-0.36%	大賣/鉅額交易
2022/09/06	204	41.37	200	39.81	39.60	4	31,598	0.01%	大買/大賣/
2022/09/05	142	42.27	139	42.69	42.20	3	30,913	0.01%	大買/大賣/
2022/09/02	176.8	41.62	199.2	41.90	42.25	-22.4	29,729	-0.08%	大買/大賣/
2022/09/01	221	40.12	258.2	40.06	40.35	-37.2	27,949	-0.13%	大買/大賣/
2022/08/31	138	39.20	50	38.95	39.00	88	26,883	0.33%	大買/
2022/08/30	164.5	40.40	155.1	40.57	39.10	9.4	26,548	0.04%	大買/大賣/
2022/08/29	101	37.91	99.3	38.41	39.00	1.7	24,573	0.01%	大買/
2022/08/26	42	38.18	52	38.21	38.35	-10	24,125	-0.04%
2022/08/25	15	37.64	156	37.29	38.65	-141	23,425	-0.60%	大賣/鉅額交易
2022/08/24	89	36.79	26	36.44	36.50	63	22,941	0.27%
2022/08/23	179	37.33	106	37.06	37.00	73	22,919	0.32%	大買/大賣/
2022/08/22	42	37.61	41	37.44	37.05	1	22,891	0.00%
2022/08/19	5	36.65	10	37.06	37.00	-5	22,285	-0.02%
2022/08/18	30	36.80	33	36.79	36.80	-3	22,207	-0.01%
2022/08/17	16	36.74	10	36.71	36.55	6	22,200	0.03%
2022/08/16	18	37.42	13	37.65	36.75	5	22,332	0.02%
2022/08/15	18	36.41	45	36.54	37.20	-27	21,831	-0.12%
2022/08/12	32	36.41	23	36.28	36.25	9	21,801	0.04%
2022/08/11	28.3	37.02	47	36.96	36.75	-18.7	21,793	-0.09%
2022/08/10	58.1	37.12	23.5	36.85	36.40	34.6	21,599	0.16%
2022/08/09	126.5	37.14	161.4	36.97	36.60	-34.9	21,693	-0.16%	大買/大賣/
2022/08/08	20.1	34.87	71.6	35.17	35.70	-51.5	20,672	-0.25%
2022/08/05	2	32.55	24	32.53	32.95	-22	20,419	-0.11%
2022/08/04	2	31.80	1	31.85	32.05	1	20,938	0.00%
2022/08/03	5	32.43	3	32.38	32.00	2	21,354	0.01%
2022/08/02	27	33.59	1	33.85	33.10	26	21,757	0.12%
2022/08/01	26	34.51	9	34.46	34.45	17	22,105	0.08%
2022/07/29	20	34.13	23	34.04	34.05	-3	22,121	-0.01%
2022/07/28	16	33.88	19	33.58	33.60	-3	22,252	-0.01%
2022/07/27	24	33.63	21.2	33.64	34.10	2.8	22,379	0.01%
2022/07/26	7	34.01	6	33.46	33.40	1	22,785	0.00%
2022/07/25	12	34.39	26	34.28	33.80	-14	23,111	-0.06%
2022/07/22	3	33.57	29	33.61	33.95	-26	23,463	-0.11%
2022/07/21	1	33.25	4	33.25	33.60	-3	24,179	-0.01%
2022/07/20	20	33.78	6	33.83	33.20	14	25,305	0.06%
2022/07/19	47.1	33.60	48	33.65	33.60	-0.9	26,027	0.00%
2022/07/18	51	32.70	46	32.30	32.15	5	26,426	0.02%
2022/07/15	16	30.99	18	31.78	32.20	-2	28,031	-0.01%
2022/07/14	19	30.32	24	30.44	31.15	-5	28,941	-0.02%
2022/07/13	10	31.53	14	31.52	31.00	-4	30,211	-0.01%
2022/07/12	9	31.72	13	31.12	30.65	-4	31,963	-0.01%
2022/07/11	6.5	33.02	3	33.25	33.50	3.5	32,924	0.01%
2022/07/08	72	34.34	67	34.23	33.80	5	33,649	0.01%
2022/07/07	19	34.18	11	34.13	34.20	8	34,621	0.02%
2022/07/06	21	34.25	15	34.05	33.70	6	35,959	0.02%
2022/07/05	38	33.97	18	33.93	34.90	20	38,651	0.05%
2022/07/04	11	31.39	36	31.22	31.75	-25	39,207	-0.06%
2022/07/01	5	32.51	10	31.28	30.40	-5	39,444	-0.01%
2022/06/30	10	32.89	12	32.74	32.50	-2	40,115	0.00%
2022/06/29	6	34.19	10	33.92	33.90	-4	40,159	-0.01%
2022/06/28	44	34.74	13	34.38	33.80	31	40,416	0.08%
2022/06/27	65	34.61	45	34.68	34.65	20	40,358	0.05%
2022/06/24	20	32.44	21	32.75	33.90	-1	39,883	0.00%
2022/06/23	21	31.49	8	31.48	32.00	13	39,610	0.03%
2022/06/22	21	32.29	16	31.97	31.45	5	39,617	0.01%
2022/06/21	1	30.40	1	30.10	30.40	0	39,427	0.00%
2022/06/20	8	30.52	1	29.85	29.85	7	39,582	0.02%
2022/06/17	10	31.20	26	31.47	31.45	-16	39,726	-0.04%
2022/06/16	2	32.53	15	31.95	31.05	-13	40,058	-0.03%
2022/06/15	5	33.62	28	33.46	32.90	-23	40,059	-0.06%
2022/06/14	22	33.92	27	33.71	34.00	-5	40,504	-0.01%
2022/06/13	2	35.65	5	35.55	35.35	-3	41,034	-0.01%
2022/06/10	3	36.25	2	36.60	36.35	1	41,645	0.00%
2022/06/09	14	36.55	15	36.65	36.70	-1	41,803	0.00%
2022/06/08	8	36.12	7	36.23	36.15	1	41,946	0.00%
2022/06/07	12	36.79	3	36.75	36.80	9	42,624	0.02%
2022/06/06	51.1	38.03	42	38.10	37.65	9.1	43,352	0.02%
2022/06/02	19	36.86	16	36.63	36.80	3	43,092	0.01%
2022/06/01	9	37.44	10	37.53	37.25	-1	43,212	0.00%
2022/05/31	5	36.90	2	37.00	37.15	3	43,240	0.01%
2022/05/30	58	36.57	49	36.57	36.75	9	43,827	0.02%
2022/05/27	1	35.65	0	0.00	35.80	1	43,967	0.00%
2022/05/26	8	35.74	12	35.70	35.35	-4	44,163	-0.01%
2022/05/25	6	36.01	2	35.90	35.90	4	44,186	0.01%
2022/05/24	35	36.69	51	35.83	35.65	-16	44,498	-0.04%
2022/05/23	12	37.44	12	37.43	37.50	0	44,224	0.00%
2022/05/20	88	36.94	86	37.12	36.90	2	44,135	0.00%
2022/05/19	9	36.02	9	36.30	36.55	0	43,867	0.00%
2022/05/18	44	37.13	28	37.11	37.25	16	43,625	0.04%
2022/05/17	88	36.79	89	36.83	36.95	-1	43,271	0.00%
2022/05/16	32	35.71	44	35.77	35.00	-12	42,507	-0.03%
2022/05/13	35	36.14	34	36.26	36.65	1	41,967	0.00%
2022/05/12	64	36.70	20	36.77	35.15	44	41,573	0.11%
2022/05/11	55.1	38.37	44	37.57	37.00	11.1	41,036	0.03%
2022/05/10	22	38.54	12	38.42	38.35	10	40,625	0.02%
2022/05/09	51	39.65	32	39.39	38.90	19	40,131	0.05%
2022/05/06	23	41.13	24	41.21	41.35	-1	39,710	0.00%
2022/05/05	41	43.09	33	42.75	42.60	8	39,436	0.02%
2022/05/04	41	43.22	29	42.97	42.60	12	39,224	0.03%
2022/05/03	45	42.92	43	43.13	43.10	2	39,046	0.01%
2022/04/29	32	44.90	42	44.53	44.15	-10	38,648	-0.03%
2022/04/28	65	45.06	56	44.76	44.45	9	38,345	0.02%
2022/04/27	88	46.23	126	46.56	45.60	-38	37,573	-0.10%	大賣/
2022/04/26	140	47.85	107	47.76	48.25	33	36,719	0.09%	大買/大賣/
2022/04/25	101	47.66	174	47.24	46.50	-73	35,484	-0.21%	大買/大賣/
2022/04/22	73	47.93	124	47.67	47.80	-51	34,461	-0.15%	大賣/
2022/04/21	153	48.88	120.1	48.60	48.05	32.9	33,662	0.10%	大買/大賣/
2022/04/20	104	48.17	132	48.41	48.60	-28	31,830	-0.09%	大買/大賣/
2022/04/19	88.1	47.50	65.1	47.80	47.40	23	30,956	0.07%
2022/04/18	76	46.58	70.1	46.89	47.20	5.9	30,121	0.02%
2022/04/15	48	45.26	147.1	45.10	45.05	-99.1	28,488	-0.35%	大賣/
2022/04/14	52.1	44.09	39	44.53	44.20	13.1	27,669	0.05%
2022/04/13	186.1	44.72	31	44.89	44.90	155.1	27,158	0.57%	大買/鉅額交易
2022/04/12	228	45.03	245	45.48	45.60	-17	27,308	-0.06%	大買/大賣/
2022/04/11	130.2	44.89	144	45.26	44.50	-13.8	26,168	-0.05%	大買/大賣/
2022/04/08	30	42.91	87.3	43.38	43.80	-57.3	23,179	-0.25%
2022/04/07	6.1	41.75	19	41.68	40.90	-13	22,198	-0.06%
2022/04/06	59.1	42.05	48.2	42.14	42.15	10.9	22,475	0.05%
2022/04/01	2	40.78	20	40.89	41.05	-18	21,688	-0.08%
2022/03/31	36	40.90	46	41.03	40.45	-10	21,628	-0.05%
2022/03/30	36	40.55	13	40.43	40.15	23	21,491	0.11%
2022/03/29	5	39.00	11	39.22	39.40	-6	21,356	-0.03%
2022/03/28	2	38.48	8	38.76	39.10	-6	21,583	-0.03%
2022/03/25	7.1	38.96	4	38.86	38.55	3.1	21,832	0.01%
2022/03/24	10.6	40.62	11.3	40.37	40.20	-0.7	23,025	0.00%
2022/03/23	8	40.25	17	40.23	40.15	-9	23,854	-0.04%
2022/03/22	19	41.19	7	41.04	40.80	12	24,278	0.05%
2022/03/21	24	41.92	33.3	41.54	40.95	-9.2	24,712	-0.04%
2022/03/18	8	41.13	4	41.09	41.45	4	25,152	0.02%
2022/03/17	29	41.16	11	41.10	41.50	18	26,479	0.07%
2022/03/16	51	40.98	52.5	41.05	40.60	-1.5	27,352	-0.01%
2022/03/15	25	41.21	20	40.72	39.15	5	28,017	0.02%
2022/03/14	25	40.46	41	40.41	40.90	-16	28,285	-0.06%
2022/03/11	8	40.19	19	40.40	40.70	-11	29,894	-0.04%
2022/03/10	40	40.57	16	40.21	39.95	24	31,679	0.08%
2022/03/09	84	40.32	62.2	40.79	41.00	21.9	32,415	0.07%
2022/03/08	17	38.55	33	38.07	38.55	-16	31,703	-0.05%
2022/03/07	61	38.14	7	38.14	38.00	54	31,742	0.17%
2022/03/04	17	39.82	6	39.78	39.65	11	31,686	0.03%
2022/03/03	39	40.22	61	40.55	39.90	-22	31,770	-0.07%
2022/03/02	36	39.74	44	39.49	39.55	-8	31,463	-0.03%
2022/03/01	12.3	39.05	4	38.81	38.85	8.3	31,500	0.03%
2022/02/25	4	37.25	4	37.40	38.10	0	32,060	0.00%
2022/02/24	104	37.11	102	37.56	36.55	2	32,583	0.01%	大買/大賣/
2022/02/23	2	37.20	5.3	37.85	37.85	-3.3	32,491	-0.01%
2022/02/22	22	36.92	21	37.08	36.90	1	32,783	0.00%
2022/02/21	7	37.55	4	37.84	38.00	3	33,418	0.01%
2022/02/18	21	36.86	1	36.60	36.90	20	34,377	0.06%
2022/02/17	8	36.89	10	37.05	36.55	-2	35,219	-0.01%
2022/02/16	10	36.50	1	36.50	36.45	9	36,043	0.02%
2022/02/15	2	36.15	11	36.11	35.90	-9	36,877	-0.02%
2022/02/14	39	36.18	23	36.54	36.00	16	37,862	0.04%
2022/02/11	2	37.60	5	37.93	37.65	-3	38,447	-0.01%
2022/02/10	21	38.41	33	37.62	37.55	-12	39,756	-0.03%
2022/02/09	8	37.69	5	37.65	37.95	3	40,570	0.01%
2022/02/08	10	37.38	10	37.56	37.50	0	41,296	0.00%
2022/02/07	0	0.00	2	36.48	36.20	-2	42,596	0.00%
2022/01/26	2	35.30	3	35.57	35.40	-1	43,582	0.00%
2022/01/25	24	36.26	45	36.89	35.60	-21	45,183	-0.05%
2022/01/24	24	36.76	100	36.82	36.85	-76	46,601	-0.16%
2022/01/21	27	38.01	5	38.93	37.60	22	46,730	0.05%
2022/01/20	12	39.43	30	39.57	39.40	-18	47,102	-0.04%
2022/01/19	10	39.54	2	39.35	39.35	8	47,102	0.02%
2022/01/18	9	39.46	27	39.85	39.45	-18	47,094	-0.04%
2022/01/17	12	39.44	6.1	39.93	40.15	6	47,091	0.01%
2022/01/14	36	39.69	2	39.30	39.30	34	47,016	0.07%
2022/01/13	36	40.30	32	40.78	40.20	4	46,910	0.01%
2022/01/12	19	40.68	48	40.97	40.75	-29	46,826	-0.06%
2022/01/11	39	41.74	37	41.67	41.10	2	46,890	0.00%
2022/01/10	9	40.37	12	40.80	40.75	-3	46,211	-0.01%
2022/01/07	37	39.85	36.5	39.54	40.25	0.5	46,072	0.00%
2022/01/06	43	41.12	36	41.41	40.90	7	45,817	0.02%
2022/01/05	115	43.91	96	43.59	42.00	19	46,016	0.04%	大買/
2022/01/04	36	42.81	21.2	42.91	43.05	14.9	44,873	0.03%
2022/01/03	10	42.38	15	42.34	42.05	-5	44,373	-0.01%
2021/12/30	32	42.31	46	42.21	42.50	-14	44,219	-0.03%
2021/12/29	138	42.29	193.1	41.78	42.40	-55.1	43,936	-0.13%	大買/大賣/
2021/12/28	8	40.91	2.3	41.14	40.80	5.8	43,282	0.01%
2021/12/27	9	41.06	29.1	41.11	41.00	-20.1	43,449	-0.05%
2021/12/24	15	41.02	49	41.05	40.70	-34	44,096	-0.08%
2021/12/23	21	41.90	3	41.95	41.60	18	43,837	0.04%
2021/12/22	35	42.28	14	42.28	41.90	21	43,619	0.05%
2021/12/21	53	41.93	56	42.05	41.90	-3	43,432	-0.01%
2021/12/20	194	43.30	263.3	42.67	41.85	-69.3	43,071	-0.16%	大買/大賣/
2021/12/17	73	42.35	82.2	42.41	41.90	-9.2	41,522	-0.02%
2021/12/16	121	41.85	122	42.18	41.40	-1	40,527	0.00%	大買/大賣/
2021/12/15	316	41.17	345	41.39	40.85	-29	39,858	-0.07%	大買/大賣/
2021/12/14	156	41.84	183	41.89	40.20	-27	39,147	-0.07%	大買/大賣/
2021/12/13	154	43.57	113	42.54	42.15	41	38,169	0.11%	大買/大賣/
2021/12/10	153	42.22	169	42.10	42.90	-16	36,573	-0.04%	大買/大賣/
2021/12/09	76.5	41.83	58	41.74	41.20	18.5	35,024	0.05%
2021/12/08	153	41.22	93	40.95	40.85	60	33,733	0.18%	大買/
2021/12/07	221	41.65	178	41.44	41.00	43	32,764	0.13%	大買/大賣/
2021/12/06	79	40.63	105.5	40.45	41.20	-26.5	30,937	-0.09%	大賣/
2021/12/03	85	38.40	117	38.92	38.00	-32	28,919	-0.11%	大賣/
2021/12/02	9	35.18	18	35.36	36.05	-9	27,310	-0.03%
2021/12/01	11	34.70	8	34.96	35.40	3	27,085	0.01%
2021/11/30	14	36.09	3	36.35	36.10	11	26,847	0.04%
2021/11/29	32	34.96	14	34.89	35.35	18	26,803	0.07%
2021/11/26	41	36.97	35.4	37.04	36.10	5.6	26,634	0.02%
2021/11/25	38	38.42	39	38.17	38.05	-1	26,756	0.00%
2021/11/24	104	38.59	103	38.77	38.50	1	26,578	0.00%	大買/大賣/
2021/11/23	27	38.21	29	38.19	37.60	-2	25,934	-0.01%
2021/11/22	25	37.55	22	37.55	37.35	3	25,260	0.01%
2021/11/19	30	37.04	33	37.17	36.60	-3	24,909	-0.01%
2021/11/18	105.2	37.44	52	37.50	37.10	53.2	24,561	0.22%	大買/
2021/11/17	30	39.17	87	39.34	39.40	-57	23,851	-0.24%
2021/11/16	97	37.96	72	38.06	38.00	25	22,899	0.11%
2021/11/15	50.1	36.47	65	36.67	36.75	-14.9	22,055	-0.07%
2021/11/12	47	35.39	55.2	35.34	35.05	-8.2	21,227	-0.04%
2021/11/11	71.3	38.68	89.2	38.79	37.55	-17.9	20,403	-0.09%
2021/11/10	56.2	39.35	63	39.03	38.85	-6.9	19,487	-0.04%
2021/11/09	53	39.26	117.9	39.19	40.10	-64.9	18,823	-0.34%	大賣/
2021/11/08	46.1	38.48	38	38.50	37.60	8.1	17,484	0.05%
2021/11/05	41.2	38.38	28	38.01	37.60	13.2	16,706	0.08%
2021/11/04	120	38.50	205	37.88	38.60	-85	15,954	-0.53%	大買/大賣/
2021/11/03	92	37.65	38.1	37.44	37.20	53.9	14,568	0.37%
2021/11/02	127.4	36.67	92.1	36.85	37.00	35.3	13,546	0.26%	大買/
2021/11/01	75	35.96	93	36.20	35.00	-18	11,886	-0.15%
2021/10/29	29	32.46	9	32.47	33.30	20	10,574	0.19%
2021/10/28	25	32.94	24.1	32.82	33.00	0.9	10,248	0.01%
2021/10/27	1	30.65	3.7	30.95	31.00	-2.7	9,744	-0.03%
2021/10/26	3	30.53	20	30.36	30.60	-17	9,767	-0.17%
2021/10/25	6	31.25	6	31.21	31.10	0	9,725	0.00%
2021/10/22	1	30.60	1	30.60	30.50	0	9,772	0.00%
2021/10/21	28	30.83	3	31.33	30.50	25	10,056	0.25%
2021/10/20	3	31.85	2	31.95	31.85	1	10,088	0.01%
2021/10/19	19	32.18	52	32.08	31.70	-33	10,037	-0.33%
2021/10/18	35	31.55	66	31.44	31.15	-31	9,749	-0.32%
2021/10/15	4	31.20	10	31.26	31.25	-6	9,835	-0.06%
2021/10/14	41	30.87	49	31.01	31.10	-8	10,003	-0.08%
2021/10/13	44	31.50	39	31.73	31.30	5	10,664	0.05%
2021/10/12	5	30.70	6	30.85	30.60	-1	10,351	-0.01%
2021/10/08	1	29.55	3	29.75	29.75	-2	10,015	-0.02%
2021/10/07	5	29.75	21	29.97	29.85	-16	10,055	-0.16%
2021/10/06	10	28.96	7	29.41	29.60	3	10,030	0.03%
2021/10/05	13	28.01	13	28.30	29.00	0	10,041	0.00%
2021/10/04	16	29.71	38	30.13	28.75	-22	10,192	-0.22%
2021/10/01	75	31.20	69	31.49	29.75	6	9,989	0.06%
2021/09/30	0	0.00	4	29.70	29.65	-4	9,247	-0.04%
2021/09/29	4	29.14	3	29.62	28.70	1	9,273	0.01%
2021/09/28	8	29.38	10	29.73	29.20	-2	9,366	-0.02%
2021/09/27	2	28.80	3	28.92	28.75	-1	9,339	-0.01%
2021/09/17	0	0.00	3	29.60	29.55	-3	10,583	-0.03%
2021/09/13	6	30.52	6	30.60	29.80	0	12,028	0.00%
2021/09/10	1	29.30	3	29.33	29.90	-2	12,003	-0.02%
2021/09/08	1	29.55	0	0.00	28.65	1	12,546	0.01%
2021/09/06	1	30.55	0	0.00	30.10	1	14,490	0.01%
2021/09/03	3	31.62	7	31.84	31.50	-4	14,860	-0.03%
2021/09/02	7	31.51	14	31.69	31.25	-7	15,476	-0.05%
2021/09/01	16	31.99	18	31.85	31.45	-2	15,389	-0.01%
2021/08/31	17	30.94	9	31.16	31.70	8	15,311	0.05%
2021/08/30	1	29.95	9	31.57	31.65	-8	14,832	-0.05%
2021/08/27	22	29.70	3	29.00	28.80	19	14,763	0.13%
2021/08/26	2	28.30	1	28.95	28.75	1	14,643	0.01%
2021/08/25	3	28.10	1	28.35	28.30	2	14,906	0.01%
2021/08/24	6	28.12	0	0.00	27.50	6	15,159	0.04%
2021/08/23	1	27.70	1	28.15	28.25	0	15,329	0.00%
2021/08/20	6	27.63	5	27.95	27.25	1	15,440	0.01%
2021/08/19	10	27.60	10	27.35	27.30	0	15,450	0.00%
2021/08/18	2	26.50	7	27.29	28.15	-5	15,508	-0.03%
2021/08/17	87	27.83	186	27.73	27.05	-99	15,815	-0.63%	大賣/
2021/08/16	5	28.02	2	27.60	27.50	3	15,883	0.02%
2021/08/13	100	29.42	0	0.00	29.25	100	15,908	0.63%
2021/08/12	5	30.00	3	29.92	29.85	2	16,175	0.01%
2021/08/11	54	30.16	170	29.64	29.40	-116	16,506	-0.70%	大賣/鉅額交易
2021/08/10	55	31.57	130	31.37	30.95	-75	16,718	-0.45%	大賣/
2021/08/09	103	32.03	2	32.15	31.90	101	16,966	0.60%	大買/鉅額交易
2021/08/06	13	32.47	15	32.61	32.40	-2	17,582	-0.01%
2021/08/05	19	32.99	4	33.09	32.85	15	18,026	0.08%
2021/08/04	28	33.40	29	33.26	33.35	-1	18,291	-0.01%
2021/08/03	19	32.48	3	32.28	32.25	16	18,298	0.09%
2021/08/02	14	32.49	2	32.45	32.40	12	18,430	0.07%
2021/07/30	6	32.41	8	32.28	32.55	-2	18,513	-0.01%
2021/07/29	4	32.38	3	32.23	32.55	1	18,885	0.01%
2021/07/28	2	32.13	32	32.45	32.20	-30	19,072	-0.16%
2021/07/27	17	34.36	47	34.34	33.05	-30	19,522	-0.15%
2021/07/26	15	33.62	16	33.65	33.60	-1	20,384	0.00%
2021/07/23	1	32.55	2	32.60	32.60	-1	20,378	0.00%
2021/07/22	3	33.08	7	32.81	32.50	-4	20,470	-0.02%
2021/07/21	12	33.46	13	33.36	32.85	-1	20,572	0.00%
2021/07/20	59	34.08	5	34.06	33.75	54	20,575	0.26%
2021/07/19	107	34.83	134	34.56	34.85	-27	20,593	-0.13%	大買/大賣/
2021/07/16	69	33.66	42	33.97	33.05	27	20,492	0.13%
2021/07/15	33	32.82	0	0.00	33.40	33	20,691	0.16%
2021/07/14	6	32.38	215	32.25	32.35	-209	20,921	-1.00%	大賣/鉅額交易
2021/07/13	83	33.92	2	33.45	32.80	81	21,341	0.38%
2021/07/12	61	33.70	5	34.00	33.70	56	21,933	0.26%
2021/07/09	73	33.61	10	33.95	33.55	63	22,045	0.29%
2021/07/08	5	33.23	0	0.00	33.25	5	22,615	0.02%
2021/07/07	10	33.10	5	32.81	32.80	5	23,937	0.02%
2021/07/06	42.2	33.40	1	33.90	33.35	41.2	24,116	0.17%
2021/07/05	6	34.16	55	33.78	34.00	-49	24,329	-0.20%
2021/07/02	25	33.79	27	33.81	33.75	-2	24,563	-0.01%
2021/07/01	60	33.95	68	34.35	33.80	-8	24,990	-0.03%
2021/06/30	101	35.74	63	35.00	34.90	38	24,978	0.15%	大買/
2021/06/29	89	34.18	29	34.64	33.80	60	24,733	0.24%
2021/06/28	10	33.92	24	33.96	33.90	-14	24,728	-0.06%
2021/06/25	23	35.47	17	35.51	34.65	6	25,130	0.02%
2021/06/24	12	34.19	15	34.43	34.80	-3	25,290	-0.01%
2021/06/23	17	34.09	62	34.19	34.20	-45	25,209	-0.18%
2021/06/22	13	32.98	4.8	32.92	32.30	8.3	24,985	0.03%
2021/06/21	17	33.01	24	33.18	32.80	-7	24,976	-0.03%
2021/06/18	18	34.00	9	33.73	34.25	9	25,055	0.04%
2021/06/17	40	34.82	39	34.68	34.40	1	25,201	0.00%
2021/06/16	113	35.15	191	35.38	34.55	-78	25,508	-0.31%	大買/大賣/
2021/06/15	109	34.23	152	34.63	33.85	-43	24,688	-0.17%	大買/大賣/
2021/06/11	18	33.29	8	33.47	33.05	10	24,274	0.04%
2021/06/10	76	32.93	82	33.55	34.05	-6	24,351	-0.02%
2021/06/09	7	31.89	9	31.93	31.40	-2	24,326	-0.01%
2021/06/08	1	32.50	14	32.13	31.80	-13	24,911	-0.05%
2021/06/07	2	31.05	0.3	31.18	30.85	1.7	24,991	0.01%
2021/06/04	17.1	31.97	10	31.95	31.60	7.1	25,182	0.03%
2021/06/03	3	33.12	5	33.06	32.90	-2	25,118	-0.01%
2021/06/02	9	33.64	3	33.23	33.15	6	25,087	0.02%
2021/06/01	17.2	33.72	20	33.87	34.30	-2.8	24,843	-0.01%
2021/05/31	49	32.94	4	33.18	32.85	45	24,623	0.18%
2021/05/28	125	32.98	15	33.10	33.00	110	24,529	0.45%	大買/鉅額交易
2021/05/27	36	32.68	14	32.68	32.95	22	24,463	0.09%
2021/05/26	0	0.00	11	32.41	32.45	-11	24,426	-0.05%
2021/05/25	67	32.55	8	33.48	32.45	59	24,458	0.24%
2021/05/24	46	31.40	3	31.62	31.70	43	24,350	0.18%
2021/05/21	12	30.65	21	31.07	30.85	-9	24,330	-0.04%
2021/05/20	6	31.39	155	32.25	30.50	-149	24,405	-0.61%	大賣/鉅額交易
2021/05/19	38	31.83	23	32.04	32.65	15	24,292	0.06%
2021/05/18	44	30.66	52	30.61	31.30	-8	24,025	-0.03%
2021/05/17	28	28.88	58	29.05	28.65	-30	23,830	-0.13%
2021/05/14	70	32.65	70	32.44	31.80	0	23,624	0.00%
2021/05/13	84	30.91	46	30.76	30.60	38	23,177	0.16%
2021/05/12	22	31.86	147.1	31.90	31.40	-125.1	22,940	-0.55%	大賣/鉅額交易
2021/05/11	21	36.52	22	35.76	34.85	-1	22,675	0.00%
2021/05/10	13	38.93	3	38.57	38.55	10	22,545	0.04%
2021/05/07	50	38.72	46	38.73	39.00	4	22,501	0.02%
2021/05/06	13	38.75	21.4	39.08	38.55	-8.4	22,528	-0.04%
2021/05/05	20	37.70	4	38.36	37.10	16	22,119	0.07%
2021/05/04	59.6	39.43	30	38.27	38.25	29.6	21,968	0.13%
2021/05/03	81	43.31	62.2	43.24	41.65	18.9	21,501	0.09%
2021/04/29	11	40.77	7	40.72	40.70	4	20,498	0.02%
2021/04/28	14	40.68	6	40.13	40.95	8	20,520	0.04%
2021/04/27	30	40.84	9	40.53	40.55	21	20,591	0.10%
2021/04/26	21	40.15	29	40.18	40.15	-8	20,626	-0.04%
2021/04/23	68	40.12	17	40.32	40.25	51	20,623	0.25%
2021/04/22	81	40.26	62.3	39.85	38.95	18.7	20,524	0.09%
2021/04/21	59	42.12	7	42.18	41.30	52	19,996	0.26%
2021/04/20	9.1	42.78	25	42.79	42.25	-15.9	19,731	-0.08%
2021/04/19	40	42.55	20	42.82	42.15	20	19,723	0.10%
2021/04/16	88	44.27	91.3	44.28	44.00	-3.3	19,399	-0.02%
2021/04/15	13	42.19	37	42.31	42.45	-24	19,027	-0.13%
2021/04/14	69	43.58	27.3	42.27	41.90	41.7	19,315	0.22%
2021/04/13	77	46.59	66.3	47.22	44.20	10.7	18,787	0.06%
2021/04/12	25	45.31	5	45.32	44.90	20	17,509	0.11%
2021/04/09	15	46.03	35	45.73	45.30	-20	17,387	-0.12%
2021/04/08	65	47.43	16.9	47.87	47.00	48.1	17,280	0.28%
2021/04/07	43.3	46.77	57.9	46.39	48.00	-14.6	17,265	-0.08%
2021/04/06	38	44.65	9	44.60	44.65	29	17,390	0.17%
2021/04/01	58	45.44	32	45.12	44.70	26	17,375	0.15%
2021/03/31	18.3	46.44	39	47.03	46.45	-20.7	17,313	-0.12%
2021/03/30	57	47.31	49	47.39	47.35	8	17,706	0.05%
2021/03/29	9.4	44.84	66.3	45.75	47.50	-56.9	17,579	-0.32%
2021/03/26	17	42.57	15	42.60	43.20	2	17,077	0.01%
2021/03/25	8	43.19	12	43.41	43.10	-4	16,919	-0.02%
2021/03/24	16	42.77	12	42.55	42.55	4	16,808	0.02%
2021/03/23	10	42.54	42.1	42.65	42.50	-32.1	16,731	-0.19%
2021/03/22	21	43.86	86.8	43.88	43.35	-65.8	16,569	-0.40%
2021/03/19	47	41.99	93	41.87	42.60	-46	16,391	-0.28%
2021/03/18	51	43.64	29.5	43.72	42.90	21.5	15,890	0.14%
2021/03/17	45.5	43.14	40	43.05	43.00	5.5	15,700	0.04%
2021/03/16	13	42.08	33	42.79	42.40	-20	15,442	-0.13%
2021/03/15	144	41.83	54.7	41.55	42.40	89.4	15,011	0.60%	大買/
2021/03/12	69	39.53	86.5	39.40	40.00	-17.5	14,437	-0.12%
2021/03/11	28	37.93	8	37.82	37.80	20	14,305	0.14%
2021/03/10	67	36.99	45	37.55	37.80	22	14,411	0.15%
2021/03/09	9	35.27	0	0.00	35.30	9	14,516	0.06%
2021/03/08	4	35.93	6.7	36.53	35.60	-2.7	14,881	-0.02%
2021/03/05	24	35.75	42	35.75	35.15	-18	15,237	-0.12%
2021/03/04	3	36.68	8.1	36.30	36.15	-5.1	15,727	-0.03%
2021/03/03	13	36.85	37	36.24	37.00	-24	15,976	-0.15%
2021/03/02	4	36.06	1	35.70	35.55	3	16,472	0.02%
2021/02/26	11	36.75	36	36.66	36.65	-25	17,259	-0.14%
2021/02/25	24	37.97	18	38.03	37.40	6	17,805	0.03%
2021/02/24	71	38.51	60.8	38.22	37.80	10.2	18,223	0.06%
2021/02/23	32	37.23	14	37.45	37.05	18	18,887	0.10%
2021/02/22	31	37.62	49.1	37.72	37.90	-18.1	19,458	-0.09%
2021/02/19	15	36.23	28.4	36.67	36.90	-13.4	19,454	-0.07%
2021/02/18	46	34.84	0	0.00	35.25	46	19,665	0.23%
2021/02/17	12	34.28	36	35.26	35.20	-24	19,813	-0.12%
2021/02/05	10	33.70	0	0.00	33.50	10	19,831	0.05%
2021/02/04	15	33.77	9	33.68	33.55	6	20,349	0.03%
2021/02/03	16	33.44	28	32.86	34.35	-12	20,388	-0.06%
2021/02/02	0	0.00	4	30.99	31.25	-4	20,372	-0.02%
2021/02/01	22	30.10	69.3	30.81	30.90	-47.3	20,700	-0.23%
2021/01/29	8	31.47	5	31.95	30.50	3	20,981	0.01%
2021/01/28	12.1	31.96	22	32.07	31.45	-9.9	21,523	-0.05%
2021/01/27	13	33.59	13	33.42	33.20	0	21,886	0.00%
2021/01/26	24	34.16	5	34.37	33.55	19	22,127	0.09%
2021/01/25	16	33.75	10	34.01	33.90	6	22,391	0.03%
2021/01/22	14	34.56	25	34.71	34.30	-11	22,806	-0.05%
2021/01/21	8	33.08	13.1	33.36	33.15	-5.1	23,064	-0.02%
2021/01/20	14.3	35.87	23.2	35.48	33.75	-9	23,303	-0.04%
2021/01/19	29	36.28	14.3	34.65	36.35	14.7	23,440	0.06%
2021/01/18	15.3	34.59	10	34.98	34.50	5.3	23,368	0.02%
2021/01/15	20	36.46	16	36.22	36.10	4	23,260	0.02%
2021/01/14	19.8	37.56	18.7	36.86	37.45	1.1	23,185	0.00%
2021/01/13	11.1	37.53	42	37.57	37.25	-30.9	23,054	-0.13%
2021/01/12	11.1	38.23	44	38.35	37.80	-32.9	22,969	-0.14%
2021/01/11	9	39.57	28	39.38	39.55	-19	22,913	-0.08%
2021/01/08	32	41.25	19	41.39	40.20	13	23,034	0.06%
2021/01/07	62	42.27	36	42.42	42.25	26	23,263	0.11%
2021/01/06	57.3	40.05	31	40.15	39.55	26.3	23,755	0.11%
2021/01/05	13.2	41.89	12	41.78	41.50	1.2	24,231	0.00%
2021/01/04	33	41.71	10	41.81	41.30	23	24,928	0.09%
2020/12/31	41	42.00	27.1	41.98	41.75	13.9	25,503	0.05%
2020/12/30	55.2	43.34	38	43.18	42.60	17.2	26,159	0.07%
2020/12/29	51	43.44	98	42.99	44.00	-47	26,371	-0.18%
2020/12/28	63	41.56	9	41.87	41.15	54	25,995	0.21%
2020/12/25	26.2	42.20	56	42.28	41.25	-29.8	26,296	-0.11%
2020/12/24	100	43.00	45.8	42.76	42.25	54.2	26,201	0.21%
2020/12/23	35	39.98	45	41.13	41.80	-10	25,848	-0.04%
2020/12/22	38	39.34	11.1	38.55	38.00	26.9	26,232	0.10%
2020/12/21	16.5	40.02	14	39.98	39.90	2.5	26,838	0.01%
2020/12/18	10	40.23	10.4	40.56	40.50	-0.4	27,464	0.00%
2020/12/17	14.3	39.42	1	39.55	39.45	13.3	27,692	0.05%
2020/12/16	10	40.21	0.1	40.50	39.80	9.9	27,897	0.04%
2020/12/15	28.5	40.86	4	39.60	39.50	24.5	28,100	0.09%
2020/12/14	7	37.49	3	37.20	39.00	4	28,236	0.01%
2020/12/11	14	37.97	0	0.00	37.65	14	28,446	0.05%
2020/12/10	15	39.07	18.1	38.73	39.25	-3.2	28,808	-0.01%
2020/12/09	2	40.20	12	40.54	40.05	-10	29,139	-0.03%
2020/12/08	12.8	40.11	32.3	39.97	40.00	-19.5	29,710	-0.07%
2020/12/07	49.8	40.88	64.6	39.50	40.95	-14.8	30,674	-0.05%
2020/12/04	44	41.11	30	41.52	40.15	14	30,813	0.05%
2020/12/03	34	41.62	24	42.00	41.30	10	31,070	0.03%
2020/12/02	52	43.05	42	42.73	42.40	10	31,585	0.03%
2020/12/01	60	43.47	42	44.12	44.60	18	32,819	0.05%
2020/11/30	24.2	43.57	36	43.69	44.50	-11.8	32,890	-0.04%
2020/11/27	30	42.64	16	42.67	42.15	14	33,399	0.04%
2020/11/26	61	43.85	52	43.77	42.50	9	34,157	0.03%
2020/11/25	49.2	43.85	39	44.73	44.85	10.2	34,334	0.03%
2020/11/24	23	41.02	42	40.76	42.00	-19	33,701	-0.06%
2020/11/23	36.3	39.80	56	39.95	39.90	-19.7	33,285	-0.06%
2020/11/20	65	39.11	68	39.04	39.35	-3	32,971	-0.01%
2020/11/19	9.2	35.70	76.4	36.15	36.55	-67.2	32,389	-0.21%
2020/11/18	10	33.73	8	33.56	33.25	2	31,893	0.01%
2020/11/17	6.2	31.90	31	33.80	33.60	-24.8	31,876	-0.08%
2020/11/16	10.2	32.13	13.5	31.78	31.60	-3.4	32,008	-0.01%
2020/11/13	6.1	33.30	11	33.21	33.10	-4.9	32,098	-0.02%
2020/11/12	77.1	33.06	14	32.68	34.50	63.1	32,226	0.20%
2020/11/11	13	35.12	14	35.19	35.00	-1	31,982	0.00%
2020/11/10	11	36.36	20	36.77	36.50	-9	32,139	-0.03%
2020/11/09	53	36.65	23	36.50	36.90	30	32,217	0.09%
2020/11/06	37	35.55	42.6	35.70	35.00	-5.6	32,503	-0.02%
2020/11/05	67	35.56	86	35.37	36.70	-19	32,714	-0.06%
2020/11/04	53	34.14	88	33.94	33.40	-35	32,726	-0.11%
2020/11/03	34	35.31	34	35.46	35.25	0	32,770	0.00%
2020/11/02	35.3	35.44	21	35.68	35.50	14.3	32,747	0.04%
2020/10/30	41	39.50	6.5	38.98	37.00	34.5	32,790	0.11%
2020/10/29	89	40.30	27	40.10	40.30	62	32,672	0.19%
2020/10/28	63.1	40.71	64	40.35	39.65	-1	32,772	0.00%
2020/10/27	25	38.81	24	38.71	39.50	1	32,908	0.00%
2020/10/26	23	36.65	12	36.55	37.00	11	32,916	0.03%
2020/10/23	3	35.53	0	0.00	35.80	3	32,922	0.01%
2020/10/22	25	35.38	1	35.25	35.20	24	32,942	0.07%
2020/10/21	11	36.20	27	36.62	36.40	-16	32,877	-0.05%
2020/10/20	6	36.07	4	36.20	36.35	2	32,899	0.01%
2020/10/19	15	35.58	63	35.62	36.45	-48	32,910	-0.15%
2020/10/16	20.3	35.87	31	35.60	35.05	-10.7	32,762	-0.03%
2020/10/15	57	36.64	78	37.57	37.10	-21	32,663	-0.06%
2020/10/14	107.4	39.83	81	39.62	38.75	26.4	32,288	0.08%	大買/
2020/10/13	56	37.78	88	36.64	39.45	-32	31,830	-0.10%
2020/10/12	65	35.86	56	35.81	36.60	9	31,699	0.03%
2020/10/08	67	32.76	33	32.75	33.30	34	31,570	0.11%
2020/10/07	53	30.59	73.3	31.27	31.35	-20.3	31,290	-0.06%
2020/10/06	43	28.98	77	29.43	30.55	-34	30,673	-0.11%
2020/10/05	17	27.91	10	28.01	27.80	7	30,925	0.02%
2020/09/30	70	27.83	28	28.46	28.25	42	30,886	0.14%
2020/09/29	44	27.09	21	27.15	26.85	23	30,941	0.07%
2020/09/28	19	28.16	12	28.07	27.75	7	31,037	0.02%
2020/09/25	125	28.68	49	27.85	29.00	76	30,718	0.25%	大買/
2020/09/24	68	27.52	98	29.27	29.50	-30	29,958	-0.10%
2020/09/23	21	26.44	67	27.37	27.90	-46	29,214	-0.16%
2020/09/22	23	25.30	48	25.50	25.40	-25	28,581	-0.09%
2020/09/21	31	26.85	53	26.78	26.15	-22	28,234	-0.08%
2020/09/18	80	27.18	53	27.13	27.00	27	27,982	0.10%
2020/09/17	17.3	27.33	96	27.42	27.20	-78.7	27,663	-0.28%
2020/09/16	38	26.64	48	27.11	26.90	-10	27,292	-0.04%
2020/09/15	133	27.47	39	27.66	27.20	94	26,941	0.35%	大買/
2020/09/14	28	25.76	40	26.04	26.50	-12	26,422	-0.05%
2020/09/11	46	26.60	30	26.71	26.95	16	25,922	0.06%
2020/09/10	72	26.24	60	26.43	27.10	12	25,255	0.05%
2020/09/09	16	24.09	59	23.86	24.85	-43	24,143	-0.18%
2020/09/08	32	22.79	36	22.72	22.60	-4	23,489	-0.02%
2020/09/07	143	23.39	60	23.23	22.75	83	22,957	0.36%	大買/
2020/09/04	155	25.95	30	25.29	24.65	125	22,182	0.56%	大買/鉅額交易
2020/09/03	13	24.74	14.5	24.92	25.10	-1.5	20,535	-0.01%
2020/09/02	54	21.66	98.3	21.34	22.85	-44.3	20,041	-0.22%
2020/09/01	128	20.32	44.6	20.52	20.80	83.4	18,993	0.44%	大買/
2020/08/31	29	19.24	76	18.94	19.35	-47	17,882	-0.26%
2020/08/28	44	17.77	5	17.87	17.60	39	17,115	0.23%
2020/08/27	1	17.85	6	17.73	17.90	-5	16,976	-0.03%
2020/08/26	16	18.25	12	18.56	18.25	4	16,849	0.02%
2020/08/25	6	18.28	12	18.33	18.50	-6	16,612	-0.04%
2020/08/24	6	17.20	9	17.35	17.70	-3	16,239	-0.02%
2020/08/21	11	17.95	15	18.12	17.80	-4	16,044	-0.02%
2020/08/20	36	17.18	15	17.74	18.20	21	15,839	0.13%
2020/08/19	13	17.92	7	18.21	17.50	6	15,299	0.04%
2020/08/18	14	18.58	9	18.41	18.70	5	14,939	0.03%
2020/08/17	13	18.76	22	18.70	18.85	-9	14,618	-0.06%
2020/08/14	16	18.96	21	18.88	19.00	-5	14,234	-0.04%
2020/08/13	8	17.84	17	17.74	17.75	-9	13,814	-0.07%
2020/08/12	36	17.34	25	17.12	18.45	11	13,490	0.08%
2020/08/11	38	18.59	21	18.36	17.90	17	12,781	0.13%
2020/08/10	20	19.34	12	19.53	19.85	8	12,133	0.07%
2020/08/07	32	17.62	25.7	17.72	18.50	6.3	11,498	0.05%
2020/08/06	3	17.43	15	17.09	17.05	-12	10,967	-0.11%
2020/08/05	9	16.54	11	16.58	17.45	-2	10,715	-0.02%
2020/08/04	8	16.50	9	16.90	16.95	-1	10,364	-0.01%
2020/08/03	17	17.18	8	16.65	17.35	9	10,074	0.09%
2020/07/31	25	15.50	133	15.07	16.10	-108	9,557	-1.13%	大賣/鉅額交易
2020/07/30	10	14.52	46	14.16	14.75	-36	8,977	-0.40%
2020/07/29	15	13.45	4	13.51	13.60	11	8,595	0.13%
2020/07/28	3	12.05	40	12.61	12.40	-37	8,426	-0.44%
2020/07/27	3	12.55	3.6	12.77	12.55	-0.6	8,321	-0.01%
2020/07/24	15	13.12	9	13.04	13.15	6	8,219	0.07%
2020/07/23	41	13.75	5	13.58	13.50	36	8,045	0.45%
2020/07/22	6	14.03	22	14.34	14.20	-16	7,880	-0.20%
2020/07/21	8.7	14.59	10	14.40	14.50	-1.3	7,741	-0.02%
2020/07/20	7	13.54	42	13.63	13.75	-35	7,497	-0.47%
2020/07/17	40	13.97	34.6	13.72	13.50	5.4	7,288	0.07%
2020/07/16	139	13.91	28	14.00	14.00	111	6,720	1.65%	大買/鉅額交易
2020/07/15	2	12.75	11	12.71	12.75	-9	6,060	-0.15%
2020/07/14	2	10.90	3	11.60	11.60	-1	5,355	-0.02%
2020/07/13	4	10.71	22	10.78	10.55	-18	4,869	-0.37%
2020/07/10	60	11.12	13	10.51	11.20	47	4,592	1.02%
2020/07/09	5	10.70	10	10.70	10.70	-5	3,719	-0.13%
2020/07/08	10	9.34	2	9.41	9.76	8	3,461	0.23%
2020/07/07	0	0.00	4	8.56	8.88	-4	2,917	-0.14%
2020/07/06	5	8.08	0	0.00	8.08	5	2,600	0.19%
2020/07/03	0	0.00	4	7.90	7.94	-4	2,556	-0.16%
2020/07/02	1	7.78	0	0.00	8.03	1	2,493	0.04%
2020/07/01	0	0.00	42	7.54	7.60	-42	2,370	-1.77%
2020/06/30	4	7.26	9	7.39	7.34	-5	2,294	-0.22%
2020/06/29	4	7.21	10	7.33	7.21	-6	2,285	-0.26%
2020/06/19	1	7.34	4	7.20	7.15	-3	2,315	-0.13%
2020/06/18	0	0.00	2	6.88	6.90	-2	2,255	-0.09%
2020/06/16	2	6.91	1	6.92	6.90	1	2,258	0.04%
2020/06/12	0	0.00	60	6.94	6.93	-60	2,272	-2.64%
2020/06/11	24	7.33	20	7.41	7.26	4	2,230	0.18%
2020/06/10	0	0.00	20	7.45	7.45	-20	2,101	-0.95%
2020/06/09	3	6.93	0	0.00	6.92	3	2,098	0.14%
2020/06/05	0	0.00	1	6.94	6.98	-1	2,084	-0.05%
2020/06/04	1	6.79	1.3	6.79	6.92	-0.3	2,097	-0.02%
2020/06/03	11	6.92	2	6.93	6.90	9	2,095	0.43%
2020/06/02	0	0.00	11	6.99	7.00	-11	1,976	-0.56%
2020/06/01	3	6.35	0	0.00	6.37	3	1,865	0.16%
2020/05/29	0	0.00	26	6.19	6.24	-26	1,840	-1.41%
2020/05/26	0	0.00	2	6.26	6.20	-2	1,844	-0.11%
2020/05/22	0	0.00	5	6.16	6.19	-5	1,847	-0.27%
2020/05/21	6	6.31	0	0.00	6.20	6	1,855	0.32%
2020/05/20	3	6.20	0	0.00	6.19	3	1,851	0.16%
2020/05/19	0	0.00	0	6.10	6.18	0	1,849	0.00%
2020/05/15	0	0.00	12	6.37	6.20	-12	1,864	-0.64%
2020/05/14	66	6.54	2	6.33	6.30	64	1,889	3.39%
2020/05/11	23	6.22	0	0.00	6.18	23	1,777	1.29%
2020/05/08	0	0.00	101	6.43	6.51	-101	1,725	-5.86%	大賣/鉅額交易
2020/04/30	0	0.00	8	5.63	5.61	-8	1,589	-0.50%
2020/04/29	2	5.53	0	0.00	5.56	2	1,600	0.12%
2020/04/21	12	5.26	0	0.00	5.25	12	1,742	0.69%
2020/04/20	0	0.00	2	5.41	5.46	-2	1,745	-0.11%
2020/04/17	16	5.47	5	5.60	5.44	11	1,774	0.62%
2020/04/16	5	5.38	2	5.45	5.49	3	1,754	0.17%
2020/04/15	0	0.00	10	5.50	5.44	-10	1,751	-0.57%
2020/04/09	93	5.36	2	5.52	5.33	91	1,776	5.12%
2020/04/08	0	5.35	6	5.15	5.40	-6	1,801	-0.33%
2020/04/07	7	5.11	9	5.22	5.13	-2	1,793	-0.11%
2020/04/06	6	5.02	6	5.06	5.08	0	1,827	0.00%
2020/04/01	0	4.97	0	0.00	5.02	0	1,818	0.00%
2020/03/31	0	4.92	0	0.00	4.88	0	1,812	0.00%
2020/03/27	12	5.17	1	5.12	5.15	11	1,788	0.62%
2020/03/26	5	4.90	5	5.08	5.09	0	1,745	0.00%
2020/03/25	1	4.65	0	0.00	4.63	1	1,734	0.06%
2020/03/24	0	4.36	0	0.00	4.39	0	1,756	0.00%
2020/03/23	0	4.10	0	0.00	4.20	0	1,752	0.00%
2020/03/20	0	4.41	3	4.52	4.45	-3	1,738	-0.17%
2020/03/19	2	4.22	0	0.00	4.24	2	1,737	0.12%
2020/03/18	10	4.78	0	0.00	4.68	10	1,714	0.58%
2020/03/17	0	4.65	0	0.00	4.67	0	1,701	0.00%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	0	5.25	34	5.22	5.31	-34	1,696	-2.00%
2020/03/12	44	6.04	34	6.15	5.80	10	1,638	0.61%
2020/03/11	8	6.47	0	0.00	6.34	8	1,601	0.50%
2020/03/10	0	6.31	0	0.00	6.35	0	1,597	0.00%
2020/03/09	0	6.56	0	0.00	6.55	0	1,575	0.00%
2020/03/06	0	6.92	0	0.00	6.95	0	1,540	0.00%
2020/03/04	0	6.96	0	0.00	6.96	0	1,547	0.00%
2020/02/27	16	7.10	0	0.00	7.09	16	1,556	1.03%
2020/02/26	4	7.21	0	0.00	7.25	4	1,535	0.26%
2020/02/25	20	7.27	0	0.00	7.30	20	1,535	1.30%
2020/02/24	0	7.37	0	0.00	7.37	0	1,532	0.00%
2020/02/21	29	7.59	0	0.00	7.51	29	1,520	1.91%
2020/02/20	0	7.65	0	0.00	7.66	0	1,517	0.00%
2020/02/19	20	7.68	0	0.00	7.68	20	1,519	1.32%
2020/02/18	0	0.00	10	7.76	7.73	-10	1,541	-0.65%
2020/02/17	10	7.64	96	7.67	7.80	-86	1,578	-5.45%
2020/02/14	0	7.50	0	0.00	7.54	0	1,528	0.00%
2020/02/13	0	7.39	0	0.00	7.44	0	1,522	0.00%
2020/02/12	0	7.34	0	0.00	7.40	0	1,535	0.00%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/02/10	0.1	7.40	0	0.00	7.44	0.1	1,585	0.01%
2020/02/07	3	7.15	7	7.21	7.28	-4	1,569	-0.25%
2020/02/06	0	7.23	0	0.00	7.25	0	1,620	0.00%
2020/02/05	0	7.15	1	7.20	7.20	-1	1,745	-0.06%
2020/02/03	5	6.92	21	6.94	7.08	-16	2,281	-0.70%
2020/01/31	15	7.31	0	0.00	7.27	15	2,281	0.66%
2020/01/30	26	7.35	0	0.00	7.26	26	2,278	1.14%
2020/01/20	0	7.80	0	0.00	7.88	0	2,231	0.00%
2020/01/17	6	7.83	0	0.00	7.80	6	2,259	0.27%
2020/01/16	0	0.00	25	7.81	7.89	-25	2,255	-1.11%
2020/01/15	5	7.71	0	0.00	7.76	5	2,226	0.22%
2020/01/14	0	7.68	0	0.00	7.72	0	2,253	0.00%
2020/01/13	0	7.64	17	7.78	7.69	-17	2,255	-0.75%
2020/01/10	0	7.50	0	0.00	7.55	0	2,249	0.00%
2020/01/09	9	7.53	0	0.00	7.52	9	2,301	0.39%
2020/01/08	0	0.00	10.6	7.61	7.53	-10.6	2,437	-0.43%
2020/01/07	33	7.53	0	0.00	7.53	33	2,437	1.35%
2020/01/03	11	7.76	11	7.81	7.71	0	2,439	0.00%
2019/12/30	70	7.63	0	0.00	7.63	70	2,380	2.94%
2019/12/24	0	0.00	21	7.45	7.47	-21	2,380	-0.88%
2019/12/13	0	0.00	5	7.28	7.28	-5	2,684	-0.19%
2019/12/11	0	0.00	10	7.39	7.34	-10	2,720	-0.37%
2019/12/10	0	0.00	6	7.41	7.43	-6	2,741	-0.22%
2019/12/04	1	7.33	0	0.00	7.32	1	2,811	0.04%
2019/12/02	0	0.00	10	7.39	7.29	-10	2,874	-0.35%
2019/11/25	0	0.00	1	7.52	7.54	-1	3,036	-0.03%
2019/11/15	1	7.48	1.1	7.56	7.52	-0.1	3,176	0.00%
2019/11/14	0	0.00	3	7.56	7.43	-3	3,176	-0.09%
2019/11/11	1	7.75	5	7.74	7.61	-4	3,155	-0.13%
2019/11/07	0	0.00	1	7.92	7.92	-1	3,086	-0.03%
2019/11/06	4	7.85	3	7.89	7.85	1	3,076	0.03%
2019/11/04	7	8.00	0	0.00	7.96	7	3,060	0.23%
2019/11/01	13	8.34	5	8.30	8.27	8	2,932	0.27%
2019/10/31	13	8.25	23	8.33	8.38	-10	2,738	-0.36%
2019/10/24	0	0.00	2	7.54	7.54	-2	2,318	-0.09%
2019/10/22	0	0.00	1	7.56	7.59	-1	2,303	-0.04%
2019/10/21	0	0.00	1	7.51	7.51	-1	2,265	-0.04%
2019/10/17	2	7.45	0	0.00	7.48	2	2,220	0.09%
2019/10/16	0	0.00	0.3	7.62	7.62	-0.3	2,166	-0.01%
2019/10/08	0	0.00	2	7.45	7.44	-2	2,008	-0.10%
2019/10/04	1	7.44	0	0.00	7.44	1	1,991	0.05%
2019/10/01	2	7.50	0	0.00	7.46	2	1,987	0.10%
2019/09/27	0	0.00	1.6	7.46	7.44	-1.6	1,990	-0.08%
2019/09/26	0	0.00	2	7.57	7.55	-2	1,977	-0.10%
2019/09/24	0	0.00	4	7.62	7.62	-4	1,984	-0.20%
2019/09/23	4	7.50	2	7.52	7.56	2	1,976	0.10%
2019/09/18	8	7.47	6	7.46	7.48	2	1,930	0.10%
2019/09/16	0	0.00	0.1	7.97	7.97	-0.1	1,787	0.00%
2019/09/12	0	0.00	1	7.97	8.00	-1	1,798	-0.06%
2019/09/03	0	0.00	6	7.95	7.95	-6	1,694	-0.35%
2019/09/02	7	7.81	2	8.10	8.01	5	1,665	0.30%
2019/08/29	15	7.82	0	0.00	7.58	15	1,566	0.96%
2019/08/28	5	7.85	0	0.00	7.85	5	1,543	0.32%
2019/08/26	2	8.05	19	8.07	8.08	-17	1,535	-1.11%
2019/08/22	9	8.48	2	8.34	8.31	7	1,543	0.45%
2019/08/21	1	8.74	10	8.52	8.52	-9	1,532	-0.59%
2019/08/19	10	8.30	0	0.00	8.39	10	1,550	0.65%
2019/08/15	0	0.00	5	8.41	8.27	-5	1,575	-0.32%
2019/08/13	3	8.77	0	0.00	8.75	3	1,665	0.18%
2019/08/12	5	8.90	0	0.00	8.87	5	1,719	0.29%
2019/08/07	17	9.22	0	0.00	8.90	17	1,846	0.92%
2019/08/05	0	0.00	3	8.60	8.55	-3	1,808	-0.17%
2019/07/29	1	9.08	0	0.00	9.00	1	1,969	0.05%
2019/07/24	0	0.00	2	8.61	8.46	-2	2,021	-0.10%
2019/07/15	0	0.00	0	8.80	8.81	0	2,290	0.00%
2019/07/03	0	0.00	20	8.95	8.85	-20	2,388	-0.84%
2019/07/02	2	9.11	5	9.16	9.05	-3	2,378	-0.13%
2019/07/01	0.9	9.23	0.7	9.23	9.28	0.2	2,360	0.01%
2019/06/19	0	0.00	10	6.11	6.15	-10	2,315	-0.43%
2019/06/14	0	0.00	2	5.93	5.90	-2	2,265	-0.09%
2019/06/13	6	5.77	0	0.00	5.76	6	2,258	0.27%
2019/06/12	4	5.89	0	0.00	5.89	4	2,239	0.18%
2019/06/11	2	6.00	0	0.00	6.00	2	2,242	0.09%
2019/06/10	2	6.09	1	6.03	6.03	1	2,238	0.04%
2019/06/05	1	6.18	1	6.17	6.11	0	2,250	0.00%
2019/06/04	18	6.06	0	0.00	6.01	18	2,250	0.80%
2019/05/31	1	6.20	0	0.00	6.18	1	2,288	0.04%
2019/05/30	0	0.00	1	6.15	6.19	-1	2,386	-0.04%
2019/05/29	1	6.10	0	0.00	6.12	1	2,391	0.04%
2019/05/27	5	6.22	0	0.00	6.14	5	2,394	0.21%
2019/05/23	1	6.50	0	0.00	6.46	1	2,378	0.04%
2019/05/20	0	0.00	2	6.68	6.65	-2	2,380	-0.08%
2019/05/17	7	6.87	1	6.85	6.80	6	2,371	0.25%
2019/05/14	1	6.25	1	6.50	6.50	0	2,382	0.00%
2019/05/13	10	6.41	1	6.42	6.40	9	2,350	0.38%
2019/05/10	2	6.84	0	0.00	6.87	2	2,276	0.09%
2019/05/09	0	0.00	39	6.93	7.00	-39	2,231	-1.75%
2019/05/08	15	7.03	50	6.97	7.15	-35	2,172	-1.61%
2019/05/07	22	6.71	0	0.00	6.72	22	2,054	1.07%
2019/05/06	1	6.70	0	0.00	6.45	1	2,019	0.05%
2019/05/02	3	6.76	0	0.00	6.80	3	1,972	0.15%
2019/04/30	15	6.86	11	6.85	6.82	4	1,941	0.21%
2019/04/26	5	6.61	5	6.58	6.64	0	1,830	0.00%
2019/04/25	5	6.44	0	0.00	6.42	5	1,832	0.27%
2019/04/24	0	0.00	1	6.41	6.42	-1	1,871	-0.05%
2019/04/22	0	0.00	10	6.58	6.58	-10	1,847	-0.54%
2019/04/19	21	6.66	19	6.36	6.63	2	1,801	0.11%
2019/04/17	12	6.13	10	6.07	6.17	2	1,655	0.12%
2019/04/16	10	6.24	0	0.00	6.13	10	1,635	0.61%
2019/04/15	1	6.30	0	0.00	6.30	1	1,599	0.06%
2019/04/11	0	0.00	1	6.04	6.01	-1	1,553	-0.06%
2019/04/03	6	5.98	0	0.00	5.95	6	1,600	0.37%
2019/04/02	0	0.00	1	5.83	5.81	-1	1,562	-0.06%
2019/03/27	5	5.78	1	5.73	5.73	4	1,517	0.26%
2019/03/26	0	5.80	3	5.80	5.81	-3	1,515	-0.20%
2019/03/25	3	5.74	0	0.00	5.72	3	1,527	0.20%
2019/03/21	1	5.89	3	5.91	5.88	-2	1,543	-0.13%
2019/03/15	0	0.00	3	6.09	6.08	-3	1,550	-0.19%
2019/03/14	3	6.16	3	6.28	6.15	0	1,561	0.00%
2019/03/12	5	6.01	0	0.00	6.09	5	1,580	0.32%
2019/03/08	3	6.04	0	0.00	6.01	3	1,638	0.18%
2019/03/07	0	6.00	3	6.12	6.04	-3	1,674	-0.18%
2019/03/06	1	6.12	0	0.00	6.15	1	1,687	0.06%
2019/03/05	17	6.15	3	6.26	6.27	14	1,711	0.82%
2019/03/04	0	5.72	0	0.00	5.75	0	1,639	0.00%
2019/02/27	2	5.69	0	0.00	5.69	2	1,666	0.12%
2019/02/25	0	5.60	10	5.63	5.66	-10	1,833	-0.55%
2019/02/22	5	5.65	11	5.65	5.63	-6	1,856	-0.32%
2019/02/21	0	5.60	0	0.00	5.70	0	1,855	0.00%
2019/02/18	0	5.79	3.1	5.79	5.81	-3.1	1,854	-0.17%
2019/02/15	1	5.81	0	0.00	5.82	1	1,905	0.05%
2019/02/14	0	0.00	14	5.83	5.95	-14	1,922	-0.73%
2019/02/13	3.1	5.98	0	0.00	5.86	3.1	1,866	0.17%
2019/02/12	4	6.34	0	0.00	6.35	4	1,752	0.23%
2019/01/25	0	6.55	0	0.00	6.55	0	1,911	0.00%
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2019/01/16	0	0.00	1	6.75	6.81	-1	1,980	-0.05%
2019/01/14	0	6.52	0	0.00	6.53	0	1,976	0.00%
2019/01/11	0	0.00	1	6.42	6.49	-1	1,998	-0.05%
2019/01/10	1	6.40	0	0.00	6.38	1	2,031	0.05%
2019/01/09	0	6.45	12	6.51	6.41	-12	2,063	-0.58%
2019/01/08	7	6.45	0	0.00	6.41	7	2,075	0.34%
2019/01/07	11	6.53	0	0.00	6.52	11	2,082	0.53%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2019/01/03	0	0.00	10	6.59	6.50	-10	2,115	-0.47%
2019/01/02	1	6.32	10	6.32	6.33	-9	2,109	-0.43%
2018/12/28	0	0.00	1	6.43	6.50	-1	2,114	-0.05%
2018/12/27	4	6.38	1	6.64	6.63	3	2,097	0.14%
2018/12/22	3	6.32	0	0.00	6.27	3	2,034	0.15%
2018/12/20	2	6.28	0	0.00	6.10	2	2,027	0.10%
2018/12/18	0	0.00	1	6.56	6.42	-1	2,027	-0.05%
2018/12/12	3	7.11	7	7.18	7.22	-4	2,156	-0.19%
2018/12/11	7	7.29	0	0.00	7.11	7	2,136	0.33%
2018/12/07	3	7.24	0	0.00	7.22	3	2,120	0.14%
2018/12/06	0	0.00	1	7.18	7.00	-1	2,092	-0.05%
2018/11/30	0	0.00	4	7.18	7.22	-4	1,945	-0.21%
2018/11/29	0	0.00	0	7.11	7.11	0	1,895	0.00%
2018/11/28	2	6.93	1	7.06	7.11	1	1,862	0.05%
2018/11/26	1	6.85	4	6.99	6.92	-3	1,809	-0.17%
2018/11/23	3	7.07	2	7.35	7.12	1	1,778	0.06%
2018/11/22	2	6.70	2	6.80	6.85	0	1,683	0.00%
2018/11/20	10	6.09	0	0.00	6.12	10	1,546	0.65%
2018/11/19	10	6.17	0	0.00	6.17	10	1,539	0.65%
2018/11/16	0	0.00	0	6.20	6.07	0	1,538	0.00%
2018/11/14	1	6.52	0	0.00	6.49	1	1,505	0.07%
2018/11/13	0	0.00	1	6.12	6.32	-1	1,443	-0.07%
2018/11/12	0	6.03	0	0.00	6.03	0	1,413	0.00%
2018/11/09	2	6.11	0	0.00	6.08	2	1,430	0.14%
2018/11/06	1	6.50	5	6.43	6.24	-4	1,407	-0.28%
2018/11/02	0	0.00	1	5.59	5.59	-1	1,285	-0.08%
2018/10/26	2	4.97	0	0.00	4.75	2	1,254	0.16%
2018/10/24	1	5.35	0	0.00	5.37	1	1,182	0.08%
2018/10/19	1	5.62	0	0.00	5.65	1	1,201	0.08%
2018/10/18	2	6.02	0	0.00	6.00	2	1,171	0.17%
2018/10/16	1	6.61	0	0.00	6.55	1	1,101	0.09%
2018/10/12	4	6.16	0	0.00	6.36	4	1,082	0.37%
2018/10/11	2	6.51	1	6.45	6.39	1	1,074	0.09%
2018/10/09	1	7.10	0	0.00	7.10	1	1,044	0.10%
2018/10/03	1	7.74	0	0.00	7.70	1	1,051	0.10%
2018/10/02	2	7.73	0	0.00	7.75	2	1,056	0.19%
2018/09/27	1	7.98	0	0.00	7.95	1	1,063	0.09%
2018/09/26	8	8.15	1	8.17	8.10	7	1,074	0.65%
2018/09/25	1	8.27	0	0.00	8.28	1	1,106	0.09%
2018/09/21	0	0.00	1	8.23	8.20	-1	1,119	-0.09%
2018/09/20	2	8.35	4	8.54	8.38	-2	1,107	-0.18%
2018/09/19	1	8.00	6	7.85	8.03	-5	1,031	-0.48%
2018/09/13	0	0.00	2	7.54	7.37	-2	1,034	-0.19%
2018/09/11	0	0.00	5	7.00	7.14	-5	1,033	-0.48%
2018/09/10	2	7.09	0	0.00	6.88	2	1,044	0.19%
2018/08/31	1	7.65	2	7.50	7.70	-1	1,127	-0.09%
2018/08/28	3	7.25	0	0.00	7.25	3	1,238	0.24%
2018/08/17	0	0.00	1	7.51	7.50	-1	1,429	-0.07%
2018/08/16	5	7.15	0	0.00	7.15	5	1,445	0.35%
2018/08/13	2	7.91	1	8.02	7.90	1	1,488	0.07%
2018/08/10	2	8.10	0	0.00	8.08	2	1,502	0.13%
2018/08/09	1	8.11	0	0.00	8.10	1	1,534	0.07%
2018/08/08	5	8.12	0	0.00	8.12	5	1,595	0.31%
2018/08/06	5	8.20	0	0.00	8.15	5	1,832	0.27%
2018/08/02	0	0.00	10	8.15	8.15	-10	2,086	-0.48%
2018/07/31	0	0.00	4	8.47	8.31	-4	2,236	-0.18%
2018/07/27	5	8.41	0	0.00	8.45	5	2,495	0.20%
2018/07/26	0	0.00	7	8.55	8.80	-7	2,950	-0.24%
2018/07/16	0	0.00	5	8.16	8.24	-5	3,234	-0.15%
2018/07/13	2	8.04	0	0.00	8.05	2	3,239	0.06%
2018/07/12	2	8.05	0	0.00	8.02	2	3,244	0.06%
2018/07/09	0	0.00	30	8.11	8.15	-30	3,249	-0.92%
2018/07/05	2	8.36	0	0.00	8.21	2	3,271	0.06%
2018/07/03	10	8.81	0	0.00	8.32	10	3,251	0.31%
2018/07/02	2	8.82	0	0.00	8.79	2	3,214	0.06%
2018/06/29	10	9.03	0	0.00	9.00	10	3,198	0.31%
2018/06/28	12	9.29	0	0.00	9.25	12	3,178	0.38%
2018/06/26	0	0.00	10	8.88	8.88	-10	3,140	-0.32%
2018/06/25	5	9.07	10	9.07	9.02	-5	3,118	-0.16%
2018/06/15	0	0.00	1	9.34	9.30	-1	3,155	-0.03%
2018/06/13	0	0.00	14	9.37	9.31	-14	3,167	-0.44%
2018/06/11	1	9.25	5	9.35	9.28	-4	3,161	-0.13%
2018/06/08	0	0.00	0.5	9.57	9.56	-0.5	3,199	-0.02%
2018/06/07	1	9.76	0	0.00	9.76	1	3,193	0.03%
2018/06/06	2	9.99	72	9.84	9.95	-70	3,163	-2.21%
2018/06/05	11	9.82	0	0.00	9.82	11	3,147	0.35%
2018/06/04	31	10.12	0	0.00	10.15	31	3,087	1.00%
2018/06/01	0	0.00	7	10.31	10.35	-7	3,046	-0.23%
2018/05/31	3	10.28	3	10.30	10.25	0	3,034	0.00%
2018/05/30	1	10.45	0	0.00	10.40	1	3,007	0.03%
2018/05/29	0	0.00	20	10.60	10.50	-20	2,984	-0.67%
2018/05/28	20	10.45	0	0.00	10.50	20	2,967	0.67%
2018/05/24	0	0.00	1	10.60	10.55	-1	2,932	-0.03%
2018/05/21	5	10.35	0	0.00	10.30	5	2,885	0.17%
2018/05/17	20	10.45	5	10.40	10.30	15	2,878	0.52%
2018/05/16	31	10.50	0	0.00	10.40	31	2,855	1.09%
2018/05/15	20	10.71	0	0.00	10.65	20	2,814	0.71%
2018/05/14	85.5	10.87	26	11.06	11.05	59.5	2,802	2.12%
2018/05/11	22	10.80	0	0.00	10.70	22	2,655	0.83%
2018/05/10	0	0.00	28	10.81	10.90	-28	2,592	-1.08%
2018/05/09	10	10.43	2	10.28	10.40	8	2,407	0.33%
2018/05/08	14	10.63	0	0.00	10.55	14	2,354	0.59%
2018/05/07	5.5	10.56	6	10.58	10.50	-0.5	2,302	-0.02%
2018/05/04	28	10.74	12	10.77	10.75	16	2,228	0.72%
2018/05/03	7	10.89	137	10.76	11.25	-130	2,071	-6.28%	大賣/鉅額交易
2018/05/02	31	10.35	26.2	10.27	10.35	4.8	1,607	0.30%
2018/04/30	21	9.45	11	9.49	9.44	10	1,467	0.68%
2018/04/27	0	0.00	8	9.39	9.40	-8	1,472	-0.54%
2018/04/26	19	9.43	0	0.00	9.50	19	1,480	1.28%
2018/04/23	0	9.12	0	0.00	9.14	0	1,411	0.00%
2018/04/13	0	0.00	10	9.22	9.25	-10	1,504	-0.66%
2018/04/12	0	0.00	6	9.23	9.31	-6	1,549	-0.39%
2018/04/11	3	9.12	0	0.00	9.13	3	1,541	0.19%
2018/04/09	3	9.05	0	0.00	9.03	3	1,591	0.19%
2018/04/03	3	9.06	0	0.00	9.10	3	1,597	0.19%
2018/04/02	0	9.10	0	0.00	9.10	0	1,616	0.00%
2018/03/31	0	9.00	5	9.06	9.05	-5	1,630	-0.31%
2018/03/29	5	9.12	0	0.00	9.10	5	1,668	0.30%
2018/03/28	0	9.02	0	0.00	9.08	0	1,685	0.00%
2018/03/27	0	9.09	0	0.00	9.08	0	1,718	0.00%
2018/03/26	0	9.09	0	0.00	9.09	0	1,787	0.00%
2018/03/23	4	9.07	0	0.00	9.13	4	1,833	0.22%
2018/03/22	0	9.40	0	0.00	9.48	0	1,820	0.00%
2018/03/21	7	9.48	10	9.49	9.53	-3	1,810	-0.17%
2018/03/20	4	9.50	10	9.50	9.49	-6	1,811	-0.33%
2018/03/19	15	9.74	0	0.00	9.67	15	1,825	0.82%
2018/03/16	0	9.70	0	0.00	9.70	0	1,840	0.00%
2018/03/15	0	9.73	0	0.00	9.73	0	1,884	0.00%
2018/03/14	0	0.00	62	9.99	9.92	-62	1,878	-3.30%
2018/03/12	0	9.20	0	0.00	9.02	0	1,839	0.00%
2018/03/09	0	9.02	0	0.00	9.03	0	1,877	0.00%
2018/03/08	0	9.00	0	0.00	9.06	0	1,931	0.00%
2018/03/07	0	9.30	0	0.00	9.06	0	1,962	0.00%
2018/03/06	10	9.19	0	0.00	9.13	10	2,039	0.49%
2018/03/05	0	9.16	0	0.00	9.15	0	2,095	0.00%
2018/03/01	0	9.19	0	0.00	9.18	0	2,284	0.00%
2018/02/22	6	9.20	0	0.00	9.31	6	2,670	0.22%
2018/02/21	10	9.04	0	0.00	9.35	10	2,841	0.35%
2018/02/08	0	0.00	10	8.90	8.90	-10	3,074	-0.33%
2018/02/06	31	8.95	0	0.00	8.73	31	3,393	0.91%
2018/02/05	2	9.41	0	0.00	9.61	2	3,840	0.05%
2018/02/01	13	9.97	2	9.95	9.90	11	4,647	0.24%
2018/01/31	12	9.79	0	0.00	9.79	12	4,679	0.26%
2018/01/26	5	10.05	0	0.00	10.05	5	4,751	0.11%
2018/01/25	0	0.00	1	10.10	10.05	-1	4,777	-0.02%
2018/01/24	10	10.05	0	0.00	10.10	10	4,847	0.21%
2018/01/23	0	0.00	10	10.25	10.15	-10	4,885	-0.20%
2018/01/19	4	10.05	1	10.10	10.05	3	4,985	0.06%
2018/01/18	0	0.00	2	10.20	10.15	-2	5,087	-0.04%
2018/01/17	5	10.10	0	0.00	10.20	5	5,302	0.09%
2018/01/16	9	10.10	0	10.20	10.20	9	5,417	0.17%
2018/01/12	0	0.00	2	10.20	10.15	-2	5,653	-0.04%
2018/01/11	5	10.05	2	9.99	10.10	3	5,984	0.05%
2018/01/10	5	10.05	0	0.00	10.05	5	6,215	0.08%
2018/01/09	2	10.10	0	0.00	10.10	2	6,970	0.03%
2018/01/08	5	10.20	0	0.00	10.20	5	7,279	0.07%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%
2018/01/04	1	10.25	0	0.00	10.30	1	7,344	0.01%