元晶 (6443)-凱基-湖口券商分點個股進出

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
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
4,762張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	8	28.21	5	28.20	28.00	3	8,244	0.04%
2024/05/20	4	28.63	5	28.73	28.20	-1	8,165	-0.01%
2024/05/17	64	29.27	23.3	29.07	28.75	40.7	8,058	0.51%
2024/05/16	0	0.00	10	28.00	27.90	-10	7,601	-0.13%
2024/05/15	8	28.31	4	28.58	28.10	4	7,590	0.05%
2024/05/14	2	27.58	0	0.00	27.65	2	7,513	0.03%
2024/05/13	1	28.00	0	0.00	27.80	1	7,503	0.01%
2024/05/10	16	27.94	7	27.80	27.60	9	7,435	0.12%
2024/05/09	3	27.13	0	0.00	26.75	3	7,255	0.04%
2024/05/08	1.1	26.73	5	27.00	27.05	-3.9	7,255	-0.05%
2024/05/07	6	26.80	0	0.00	26.90	6	7,276	0.08%
2024/05/06	6	27.12	0	0.00	27.00	6	7,248	0.08%
2024/05/03	4	27.43	7	27.62	27.35	-3	7,198	-0.04%
2024/05/02	9	27.62	4	27.58	27.50	5	7,167	0.07%
2024/04/30	3	28.03	2	28.08	27.85	1	7,121	0.01%
2024/04/29	7	27.85	15	27.85	28.00	-8	7,122	-0.11%
2024/04/26	2	27.95	2	28.00	27.90	0	7,089	0.00%
2024/04/25	2	28.20	0	0.00	28.00	2	7,097	0.03%
2024/04/24	9	28.69	2	29.10	28.35	7	7,088	0.10%
2024/04/22	19	28.53	2	29.28	28.00	17	7,083	0.24%
2024/04/19	15	29.21	42	29.23	28.70	-27	7,187	-0.38%
2024/04/18	17	28.89	3	29.20	28.75	14	6,776	0.21%
2024/04/17	3	28.50	1	28.75	28.35	2	6,678	0.03%
2024/04/16	4	28.43	31	28.29	28.40	-27	6,611	-0.41%
2024/04/15	4	29.33	7	29.35	29.40	-3	6,530	-0.05%
2024/04/11	7	29.15	1	29.05	29.05	6	6,370	0.09%
2024/04/10	18	30.07	31.3	29.86	29.75	-13.3	6,284	-0.21%
2024/04/09	7	29.24	7	29.00	29.10	0	5,945	0.00%
2024/04/08	3	27.57	3.1	28.84	29.50	-0.1	5,869	0.00%
2024/04/03	0.1	28.20	0.1	28.20	28.10	0	5,736	0.00%
2024/04/02	1.1	28.80	0	0.00	28.75	1.1	5,679	0.02%
2024/04/01	0.1	29.05	5	29.02	28.90	-5	5,672	-0.09%
2024/03/29	8.1	29.59	4	29.13	29.20	4.1	5,649	0.07%
2024/03/28	16	29.51	22	29.75	29.70	-6	5,457	-0.11%
2024/03/27	6.1	28.62	0	0.00	28.65	6.1	5,283	0.12%
2024/03/26	12	29.60	19	29.36	29.05	-7	5,350	-0.13%
2024/03/25	23.7	29.49	22	29.20	29.10	1.7	5,547	0.03%
2024/03/22	108.2	29.42	99.2	29.47	29.35	9	5,562	0.16%	大買/
2024/03/21	19	28.67	19.2	27.78	28.70	-0.2	4,994	0.00%
2024/03/20	5	26.22	0	0.00	26.10	5	4,707	0.11%
2024/03/19	1	26.40	0	0.00	26.35	1	4,757	0.02%
2024/03/18	1	26.70	2	26.90	26.70	-1	4,763	-0.02%
2024/03/15	1	26.45	1	26.85	27.10	0	4,789	0.00%
2024/03/14	0	26.95	0	0.00	26.90	0	4,732	0.00%
2024/03/13	2	26.85	0	0.00	26.70	2	4,789	0.04%
2024/03/12	0	0.00	2	27.23	27.25	-2	4,779	-0.04%
2024/03/11	4	27.01	4	27.06	27.15	0	4,814	0.00%
2024/03/08	3.2	26.44	1	26.65	26.25	2.2	4,761	0.05%
2024/03/07	4	26.06	0	0.00	26.00	4	4,781	0.08%
2024/03/06	20.6	26.45	0	0.00	26.30	20.6	4,738	0.43%
2024/03/05	16	26.73	11.1	26.73	26.65	4.9	4,683	0.10%
2024/03/04	0	0.00	5	27.08	27.05	-5	4,592	-0.11%
2024/03/01	4	27.29	15	27.20	27.20	-11	4,560	-0.24%
2024/02/29	3	27.10	3	27.82	27.85	0	4,580	0.00%
2024/02/27	8	27.29	0	0.00	27.20	8	4,582	0.17%
2024/02/23	5	27.51	0	0.00	27.55	5	4,559	0.11%
2024/02/22	2	28.10	2	28.05	27.90	0	4,554	0.00%
2024/02/21	2	28.25	1	28.25	28.10	1	4,616	0.02%
2024/02/20	1	27.85	0	0.00	27.90	1	4,607	0.02%
2024/02/19	4	28.15	1	28.45	28.15	3	4,615	0.07%
2024/02/16	1	27.70	0	0.00	27.70	1	4,646	0.02%
2024/02/15	8	27.48	0	0.00	27.35	8	4,629	0.17%
2024/02/05	1	28.05	2	28.20	28.00	-1	4,579	-0.02%
2024/02/02	10	28.45	10	28.30	28.25	0	4,577	0.00%
2024/02/01	6	28.50	12	28.36	28.35	-6	4,590	-0.13%
2024/01/31	5	28.45	2	28.50	28.40	3	4,611	0.07%
2024/01/30	0.3	28.55	0	0.00	28.55	0.3	4,625	0.01%
2024/01/26	2	28.35	0	0.00	28.10	2	4,656	0.04%
2024/01/23	0	0.00	1	28.55	28.30	-1	5,083	-0.02%
2024/01/22	1	27.70	0	0.00	28.00	1	5,526	0.02%
2024/01/19	8	27.57	0	0.00	27.65	8	5,575	0.14%
2024/01/18	1	27.80	0	0.00	27.60	1	5,562	0.02%
2024/01/17	4	27.94	10	27.65	27.65	-6	5,577	-0.11%
2024/01/16	18	29.02	0	0.00	28.40	18	5,570	0.32%
2024/01/15	20	29.71	5	29.66	29.50	15	5,531	0.27%
2024/01/12	6	28.42	2	28.40	28.25	4	5,343	0.07%
2024/01/11	0	0.00	1	28.40	28.50	-1	5,392	-0.02%
2024/01/09	6	28.88	0	0.00	28.70	6	5,421	0.11%
2024/01/08	5	29.35	2	29.40	29.45	3	5,417	0.06%
2024/01/05	1	29.00	1	29.30	29.00	0	5,416	0.00%
2024/01/03	2	29.08	0	0.00	28.90	2	5,485	0.04%
2024/01/02	2	29.55	0	0.00	29.45	2	5,458	0.04%
2023/12/28	9	29.37	0	0.00	29.50	9	5,488	0.16%
2023/12/27	0	0.00	1	29.50	29.40	-1	5,466	-0.02%
2023/12/26	0	0.00	3	29.23	29.30	-3	5,442	-0.06%
2023/12/25	7	29.21	0.5	29.45	29.20	6.5	5,432	0.12%
2023/12/22	8	29.86	3	29.73	29.65	5	5,396	0.09%
2023/12/21	2	30.40	0	0.00	30.35	2	5,280	0.04%
2023/12/20	7	30.84	19.3	31.13	30.90	-12.3	5,113	-0.24%
2023/12/19	0	0.00	3	30.37	29.55	-3	4,670	-0.06%
2023/12/18	10	29.75	2.2	30.10	30.10	7.8	4,533	0.17%
2023/12/15	0	0.00	5	29.48	29.35	-5	4,377	-0.11%
2023/12/07	0	0.00	10	28.80	28.70	-10	4,102	-0.24%
2023/12/06	41	28.74	0	0.00	28.70	41	4,120	0.99%
2023/12/05	0	0.00	3	29.05	29.15	-3	4,070	-0.07%
2023/12/04	2	28.75	0	0.00	28.60	2	4,034	0.05%
2023/12/01	3	29.38	0	0.00	29.25	3	3,946	0.08%
2023/11/30	2	29.25	3	29.30	29.50	-1	3,933	-0.03%
2023/11/29	1	29.20	12	29.15	29.05	-11	3,920	-0.28%
2023/11/28	5	29.30	0	0.00	29.30	5	3,930	0.13%
2023/11/27	0	0.00	3	29.60	29.35	-3	3,944	-0.08%
2023/11/24	9	29.60	5	29.59	29.35	4	3,964	0.10%
2023/11/22	3	29.38	0	0.00	29.30	3	4,296	0.07%
2023/11/21	0	0.00	6	29.35	29.45	-6	4,311	-0.14%
2023/11/20	7	29.37	6	29.45	29.20	1	4,293	0.02%
2023/11/17	5	28.85	0	0.00	28.85	5	4,229	0.12%
2023/11/16	0	0.00	1	28.90	28.90	-1	4,240	-0.02%
2023/11/15	6	28.58	1	28.45	28.70	5	4,232	0.12%
2023/11/10	1	27.85	16	28.00	27.80	-15	4,280	-0.35%
2023/11/09	2	28.00	1	28.05	28.00	1	4,343	0.02%
2023/11/08	2	28.25	0	0.00	28.40	2	4,450	0.04%
2023/11/07	0	0.00	16	28.42	28.35	-16	4,488	-0.36%
2023/11/06	0	0.00	12	28.76	28.80	-12	4,545	-0.26%
2023/11/03	1	28.15	1	28.55	28.45	0	4,539	0.00%
2023/11/02	8	28.01	8	28.08	28.10	0	4,558	0.00%
2023/11/01	11	28.00	1	28.00	27.80	10	4,629	0.22%
2023/10/31	29	29.26	7	29.03	28.40	22	4,630	0.48%
2023/10/30	39	29.85	96	29.75	29.65	-57	4,424	-1.29%
2023/10/27	5	28.02	3	28.55	28.55	2	3,987	0.05%
2023/10/26	2	27.95	0	0.00	27.60	2	3,972	0.05%
2023/10/25	15	28.53	0	0.00	28.30	15	3,992	0.38%
2023/10/24	3	28.65	0	0.00	28.70	3	3,996	0.08%
2023/10/23	13	28.07	20	28.27	28.25	-7	3,947	-0.18%
2023/10/20	3	27.23	0	0.00	27.50	3	3,922	0.08%
2023/10/19	4	28.03	4	27.93	27.65	0	3,959	0.00%
2023/10/18	3	27.90	1	27.85	27.95	2	4,010	0.05%
2023/10/17	1	27.90	0	0.00	27.90	1	3,983	0.03%
2023/10/16	5	28.05	2	28.05	27.80	3	4,076	0.07%
2023/10/13	3	27.67	0	0.00	27.65	3	4,099	0.07%
2023/10/11	16	27.50	0	0.00	27.60	16	4,192	0.38%
2023/10/06	2	28.65	0	0.00	28.45	2	4,247	0.05%
2023/10/05	0	0.00	2	28.63	28.65	-2	4,281	-0.05%
2023/10/04	3	27.68	0	0.00	27.70	3	4,285	0.07%
2023/10/03	1	28.20	0	0.00	28.15	1	4,316	0.02%
2023/10/02	3	28.57	14.4	28.46	28.65	-11.4	4,444	-0.26%
2023/09/28	3	28.45	2	28.35	28.35	1	4,563	0.02%
2023/09/27	8	27.97	8	27.93	28.15	0	4,718	0.00%
2023/09/26	1	27.95	0	0.00	27.90	1	4,754	0.02%
2023/09/25	24.6	28.50	9	28.40	28.35	15.6	4,795	0.33%
2023/09/22	2	28.00	2	27.85	28.40	0	4,841	0.00%
2023/09/21	6	28.57	1	28.65	28.45	5	4,835	0.10%
2023/09/20	1	28.90	18.7	29.00	28.85	-17.7	4,843	-0.37%
2023/09/19	0	0.00	2.5	29.11	29.00	-2.5	4,869	-0.05%
2023/09/18	9	29.49	8	29.49	29.35	1	4,886	0.02%
2023/09/15	1	29.85	0	0.00	29.60	1	4,924	0.02%
2023/09/13	7	29.29	4	29.35	29.45	3	5,173	0.06%
2023/09/12	1	29.40	1	29.50	29.25	0	5,347	0.00%
2023/09/08	1	30.20	2	30.15	30.20	-1	5,350	-0.02%
2023/09/01	0	0.00	1	31.10	30.90	-1	5,596	-0.02%
2023/08/30	18	31.16	20	31.15	31.00	-2	5,709	-0.04%
2023/08/29	40	31.83	29	31.65	31.50	11	5,691	0.19%
2023/08/28	0	0.00	11	30.75	30.80	-11	5,394	-0.20%
2023/08/25	0	0.00	1	30.30	30.35	-1	5,355	-0.02%
2023/08/24	10	30.55	0	0.00	30.15	10	5,436	0.18%
2023/08/23	0	0.00	1	30.40	30.35	-1	5,594	-0.02%
2023/08/22	2	30.28	0	0.00	30.00	2	5,634	0.04%
2023/08/18	0	0.00	11	30.10	30.15	-11	5,662	-0.19%
2023/08/17	0	0.00	1.5	30.12	30.40	-1.5	5,667	-0.03%
2023/08/16	5	29.56	1	30.05	29.90	4	5,703	0.07%
2023/08/15	0	0.00	13	29.81	30.10	-13	5,732	-0.23%
2023/08/14	15.6	29.29	60	29.00	28.90	-44.4	5,812	-0.76%
2023/08/11	10	30.07	11	30.00	29.90	-1	5,736	-0.02%
2023/08/10	4	30.69	1	30.60	30.25	3	5,762	0.05%
2023/08/09	1	30.35	0	0.00	30.50	1	5,799	0.02%
2023/08/08	4	30.55	3	31.07	30.50	1	5,844	0.02%
2023/08/07	23	30.34	3	30.52	30.55	20	5,882	0.34%
2023/08/04	8.1	30.56	1	30.70	30.65	7.1	5,987	0.12%
2023/08/02	5	31.34	3	31.85	31.35	2	6,394	0.03%
2023/08/01	2.5	31.29	0	0.00	31.20	2.5	6,467	0.04%
2023/07/31	5	31.45	0	0.00	31.20	5	6,694	0.07%
2023/07/28	10	31.75	1	32.20	31.50	9	6,774	0.13%
2023/07/27	4.3	31.65	1	31.85	31.70	3.3	6,785	0.05%
2023/07/26	9	31.67	3	31.68	31.35	6	6,849	0.09%
2023/07/25	1	32.05	3	32.08	32.00	-2	6,872	-0.03%
2023/07/24	13	31.64	6	31.58	31.70	7	6,862	0.10%
2023/07/21	9	31.96	0	0.00	31.70	9	6,893	0.13%
2023/07/19	9.6	32.94	5	33.00	32.50	4.6	7,019	0.07%
2023/07/18	0	0.00	3	33.53	33.45	-3	7,218	-0.04%
2023/07/17	7	33.46	3.1	33.61	33.75	3.9	7,699	0.05%
2023/07/14	15	33.10	2	33.13	33.00	13	8,888	0.15%
2023/07/13	17	33.64	5	34.35	33.30	12	9,310	0.13%
2023/07/12	0	0.00	40	34.29	34.00	-40	9,333	-0.43%
2023/07/11	0	0.00	2	34.60	34.45	-2	9,408	-0.02%
2023/07/10	4	33.90	3	34.27	34.05	1	9,618	0.01%
2023/07/07	9	34.09	6	33.95	34.05	3	10,008	0.03%
2023/07/06	6	35.58	0	0.00	35.00	6	10,089	0.06%
2023/07/05	10	36.00	4	36.15	35.65	6	10,075	0.06%
2023/07/04	0	0.00	5	35.95	35.55	-5	10,069	-0.05%
2023/07/03	1	36.00	10	35.77	35.90	-9	10,090	-0.09%
2023/06/30	2	35.50	3	35.58	35.70	-1	10,168	-0.01%
2023/06/29	2	35.13	5	35.22	35.20	-3	10,313	-0.03%
2023/06/28	4	35.04	1	35.40	34.80	3	10,451	0.03%
2023/06/27	1	34.80	1	35.50	34.80	0	10,667	0.00%
2023/06/26	1	35.35	0	0.00	35.30	1	10,972	0.01%
2023/06/21	1	35.65	4	35.68	35.80	-3	11,173	-0.03%
2023/06/20	9	35.63	11	36.05	35.75	-2	11,412	-0.02%
2023/06/19	2	35.35	2	35.30	35.20	0	11,476	0.00%
2023/06/16	7	35.82	8	35.76	35.90	-1	11,996	-0.01%
2023/06/15	3	35.17	2	35.25	35.20	1	12,855	0.01%
2023/06/14	1	34.85	2	35.00	34.85	-1	13,629	-0.01%
2023/06/13	3	34.72	0	0.00	34.70	3	13,862	0.02%
2023/06/12	8	34.60	6	34.35	34.30	2	14,123	0.01%
2023/06/09	1	35.20	4	35.15	35.15	-3	14,285	-0.02%
2023/06/08	11	35.42	2	35.63	35.35	9	14,363	0.06%
2023/06/07	6	35.64	3	36.02	35.60	3	14,548	0.02%
2023/06/06	5	35.75	30	35.69	35.65	-25	14,976	-0.17%
2023/06/05	35	36.25	1	36.15	36.10	34	15,269	0.22%
2023/06/02	30	35.63	4	35.80	35.85	26	15,420	0.17%
2023/06/01	4	35.40	0	0.00	35.30	4	15,607	0.03%
2023/05/31	2	35.80	3	35.80	35.80	-1	15,611	-0.01%
2023/05/30	1	35.60	0	0.00	35.60	1	15,660	0.01%
2023/05/29	3	36.38	15	35.61	36.20	-12	15,608	-0.08%
2023/05/26	12	35.17	7	35.36	35.00	5	15,573	0.03%
2023/05/25	1	35.20	0	0.00	35.40	1	15,610	0.01%
2023/05/23	1	35.40	0	0.00	35.40	1	15,797	0.01%
2023/05/22	4	35.40	14.1	35.26	35.35	-10.1	15,891	-0.06%
2023/05/19	4	34.80	2	34.75	34.60	2	16,091	0.01%
2023/05/18	9	34.66	0	0.00	34.85	9	16,424	0.05%
2023/05/17	2	35.20	4	35.24	35.15	-2	16,416	-0.01%
2023/05/16	0	0.00	3	35.07	35.10	-3	16,487	-0.02%
2023/05/15	50	34.93	56	34.86	34.70	-6	16,550	-0.04%
2023/05/12	8	34.41	0	0.00	34.35	8	16,586	0.05%
2023/05/11	2	34.15	3	33.90	33.75	-1	16,642	-0.01%
2023/05/10	3	34.52	7	34.41	34.50	-4	16,722	-0.02%
2023/05/09	30.6	34.09	37	33.82	33.75	-6.5	16,687	-0.04%
2023/05/08	17.3	36.10	0	0.00	35.90	17.3	16,352	0.11%
2023/05/05	87	37.21	79	36.73	36.50	8	16,424	0.05%
2023/05/04	8	36.84	1	37.00	37.20	7	16,830	0.04%
2023/05/03	7	37.02	1	37.30	36.95	6	17,204	0.03%
2023/05/02	2	37.38	36	37.49	37.35	-34	17,771	-0.19%
2023/04/28	12	36.89	5	37.15	36.80	7	17,844	0.04%
2023/04/27	6	36.94	1.3	36.96	36.80	4.7	17,899	0.03%
2023/04/26	3.3	37.01	14	36.25	37.20	-10.7	17,902	-0.06%
2023/04/25	4	37.15	1	38.15	36.60	3	17,914	0.02%
2023/04/24	11	37.87	10	38.01	37.80	1	17,910	0.01%
2023/04/21	20	38.20	6	37.60	38.00	14	17,957	0.08%
2023/04/20	36	38.99	12	38.73	38.55	24	18,053	0.13%
2023/04/19	81	40.06	58	40.06	39.75	23	17,759	0.13%
2023/04/18	26	39.01	34	39.62	38.60	-8	16,589	-0.05%
2023/04/17	2	39.10	0	0.00	38.90	2	16,268	0.01%
2023/04/14	3	38.95	3	38.78	38.80	0	16,413	0.00%
2023/04/13	16	38.94	3	39.08	38.60	13	16,469	0.08%
2023/04/12	10	39.75	20	39.80	39.50	-10	16,315	-0.06%
2023/04/11	16	39.37	14	39.44	39.00	2	16,054	0.01%
2023/04/10	4	39.06	26	38.95	39.20	-22	16,103	-0.14%
2023/04/07	4	39.09	5	38.84	38.95	-1	16,791	-0.01%
2023/04/06	14	38.43	0	0.00	38.50	14	17,173	0.08%
2023/03/31	2	38.40	0	0.00	38.40	2	17,206	0.01%
2023/03/30	7.3	38.95	4	38.95	38.80	3.3	17,160	0.02%
2023/03/29	3	39.00	3.1	38.78	38.90	-0.1	17,035	0.00%
2023/03/28	6	38.43	13	38.64	39.05	-7	17,058	-0.04%
2023/03/27	17	39.36	11	39.42	38.80	6	16,887	0.04%
2023/03/24	3	38.72	0	0.00	38.85	3	16,771	0.02%
2023/03/23	7	39.06	33	39.33	39.30	-26	16,665	-0.16%
2023/03/22	31	38.85	6.1	39.08	38.70	24.9	16,579	0.15%
2023/03/21	37.1	39.49	7.4	39.84	39.10	29.8	16,657	0.18%
2023/03/20	30	39.89	71.1	39.92	39.90	-41.1	17,052	-0.24%
2023/03/17	28	38.13	94	38.20	38.75	-66	17,551	-0.38%
2023/03/16	35	37.37	42	37.05	36.50	-7	17,551	-0.04%
2023/03/15	4	37.85	20	37.89	37.90	-16	17,437	-0.09%
2023/03/14	11	37.31	12	37.53	37.10	-1	17,289	-0.01%
2023/03/13	10	36.05	13	36.46	36.60	-3	17,245	-0.02%
2023/03/10	30	36.52	6	36.53	36.45	24	17,481	0.14%
2023/03/09	46	37.69	20	37.62	37.35	26	17,487	0.15%
2023/03/08	23	38.39	27	38.39	38.95	-4	17,158	-0.02%
2023/03/07	9	38.08	7	38.19	38.00	2	16,896	0.01%
2023/03/06	1	37.60	26.1	37.90	38.00	-25.1	16,707	-0.15%
2023/03/03	0	0.00	5	37.20	37.00	-5	16,522	-0.03%
2023/03/02	11	37.17	2	37.05	36.95	9	16,524	0.05%
2023/03/01	7	36.85	1	36.85	36.75	6	16,611	0.04%
2023/02/24	10.4	37.15	1	37.00	37.10	9.4	16,633	0.06%
2023/02/23	8.2	37.51	3	37.45	37.75	5.2	16,582	0.03%
2023/02/22	5	37.25	0	0.00	37.25	5	16,703	0.03%
2023/02/21	20	37.84	19	37.99	37.60	1	16,733	0.01%
2023/02/20	13	37.53	1	37.60	37.80	12	16,991	0.07%
2023/02/17	7	37.96	16	37.88	37.70	-9	17,533	-0.05%
2023/02/16	17	37.74	18	37.76	37.65	-1	17,549	-0.01%
2023/02/15	4	37.11	10	36.88	36.80	-6	17,580	-0.03%
2023/02/14	11	37.00	0	0.00	36.65	11	18,073	0.06%
2023/02/13	6	36.33	2.4	36.64	37.10	3.6	18,577	0.02%
2023/02/10	40	36.90	2	37.40	36.85	38	18,538	0.20%
2023/02/09	4.3	37.21	4	37.33	37.10	0.3	18,495	0.00%
2023/02/08	19	37.83	14	37.63	37.55	5	18,473	0.03%
2023/02/07	12	37.88	25	37.83	37.90	-13	18,357	-0.07%
2023/02/06	12	37.73	13	37.82	37.90	-1	18,303	-0.01%
2023/02/03	10	37.28	4	37.35	37.35	6	18,275	0.03%
2023/02/02	41	38.19	27	38.31	37.80	14	18,089	0.08%
2023/02/01	11	37.21	10	37.46	37.40	1	17,556	0.01%
2023/01/31	13	36.80	24.7	36.77	36.90	-11.7	17,141	-0.07%
2023/01/30	1	35.90	10	35.90	35.95	-9	16,636	-0.05%
2023/01/17	1	35.20	0	0.00	35.20	1	16,642	0.01%
2023/01/16	2	34.60	0	0.00	34.40	2	16,710	0.01%
2023/01/13	12.1	34.72	3	35.03	34.60	9.1	16,907	0.05%
2023/01/12	5	35.80	4	35.76	35.40	1	17,191	0.01%
2023/01/11	12	35.60	17	35.72	35.60	-5	17,268	-0.03%
2023/01/10	15	36.02	18	35.86	35.30	-3	17,343	-0.02%
2023/01/09	32	35.62	42	35.94	36.00	-10	17,197	-0.06%
2023/01/06	4	34.95	3	35.07	34.95	1	17,125	0.01%
2023/01/05	2	35.00	0	0.00	34.80	2	17,430	0.01%
2023/01/04	5	35.59	9	35.83	35.60	-4	17,539	-0.02%
2023/01/03	1	34.75	1	34.35	35.25	0	17,432	0.00%
2022/12/30	3	34.27	1	34.05	34.55	2	17,415	0.01%
2022/12/29	5.7	34.10	4	34.03	34.20	1.7	17,747	0.01%
2022/12/28	11	35.00	25	34.96	34.80	-14	18,078	-0.08%
2022/12/27	46	36.33	12	36.29	35.40	34	18,005	0.19%
2022/12/26	13	35.41	17	35.77	35.95	-4	17,378	-0.02%
2022/12/23	3	34.15	10	34.08	34.10	-7	17,036	-0.04%
2022/12/22	1	33.00	1	33.50	33.70	0	17,172	0.00%
2022/12/21	1	32.70	1	32.70	32.70	0	17,444	0.00%
2022/12/20	6	33.21	4	32.78	32.50	2	17,719	0.01%
2022/12/19	8	33.89	3	33.85	33.75	5	17,960	0.03%
2022/12/16	11	34.62	0	0.00	34.25	11	18,356	0.06%
2022/12/15	7	35.43	6	35.58	35.65	1	18,341	0.01%
2022/12/14	4	35.43	0	0.00	35.40	4	18,511	0.02%
2022/12/13	6	35.79	18	35.17	35.05	-12	18,959	-0.06%
2022/12/12	29	37.01	25	36.40	35.85	4	19,165	0.02%
2022/12/09	47.1	36.63	63	36.75	36.80	-15.9	18,678	-0.09%
2022/12/08	48	34.61	82	34.53	34.30	-34	18,031	-0.19%
2022/12/07	3	32.88	2	32.90	32.80	1	17,649	0.01%
2022/12/06	9	33.72	4	33.73	33.60	5	17,929	0.03%
2022/12/05	9	34.03	28	34.37	33.85	-19	18,468	-0.10%
2022/12/02	41	34.09	40	34.08	34.05	1	18,846	0.01%
2022/12/01	10	33.44	7	33.47	33.45	3	18,948	0.02%
2022/11/30	20.9	32.75	1	32.85	32.95	19.9	19,708	0.10%
2022/11/29	0	0.00	2	32.40	32.45	-2	20,880	-0.01%
2022/11/28	1	31.85	2	32.30	32.20	-1	22,651	0.00%
2022/11/25	28	32.48	3	32.25	32.15	25	23,786	0.11%
2022/11/24	1	32.35	1	32.30	32.50	0	24,314	0.00%
2022/11/23	15	32.55	0	0.00	32.20	15	26,515	0.06%
2022/11/22	5	32.84	1	33.20	32.75	4	27,387	0.01%
2022/11/21	4	33.08	2.1	33.14	33.35	1.9	28,148	0.01%
2022/11/18	9	33.24	3	33.40	32.85	6	28,800	0.02%
2022/11/17	10	33.77	18	33.71	33.60	-8	28,785	-0.03%
2022/11/16	4	33.69	7	33.64	33.40	-3	28,873	-0.01%
2022/11/15	11	32.92	36	33.21	33.45	-25	29,225	-0.09%
2022/11/14	3	31.45	5	31.77	31.95	-2	28,810	-0.01%
2022/11/11	18.2	31.46	1	32.30	31.25	17.2	28,731	0.06%
2022/11/10	41	31.86	17	32.61	31.50	24	28,549	0.08%
2022/11/09	20	33.43	17	33.28	33.30	3	28,629	0.01%
2022/11/08	1	34.65	0	0.00	34.50	1	28,429	0.00%
2022/11/07	1	35.15	0	0.00	35.00	1	28,631	0.00%
2022/11/04	5	34.88	8	35.08	35.00	-3	29,166	-0.01%
2022/11/01	0	0.00	1	34.85	34.85	-1	32,019	0.00%
2022/10/31	0	0.00	15	33.57	33.50	-15	31,980	-0.05%
2022/10/28	1	33.25	0	0.00	33.00	1	32,031	0.00%
2022/10/27	0	0.00	4	33.96	34.20	-4	32,095	-0.01%
2022/10/26	5	33.90	3	33.80	33.60	2	32,228	0.01%
2022/10/25	5	34.36	0	0.00	33.75	5	32,451	0.02%
2022/10/24	21	36.08	3	35.65	35.05	18	32,497	0.06%
2022/10/21	8	35.23	4	35.28	35.60	4	32,562	0.01%
2022/10/20	33	35.45	46	35.63	35.20	-13	32,534	-0.04%
2022/10/19	20	35.15	10	35.30	35.20	10	32,274	0.03%
2022/10/18	0	0.00	1	34.95	35.05	-1	32,510	0.00%
2022/10/17	19	34.02	16	34.35	34.50	3	32,539	0.01%
2022/10/14	1	35.20	23	35.13	35.30	-22	32,474	-0.07%
2022/10/13	45	36.07	32	36.32	33.85	13	32,724	0.04%
2022/10/12	28	37.49	23	37.78	36.95	5	33,013	0.02%
2022/10/11	14	37.41	30	37.40	37.30	-16	33,154	-0.05%
2022/10/07	24	39.02	4	38.95	39.00	20	33,256	0.06%
2022/10/06	37	38.84	55	38.87	39.20	-18	33,460	-0.05%
2022/10/05	31	38.23	23	38.45	38.50	8	33,209	0.02%
2022/10/04	18	36.28	16	36.42	36.50	2	33,054	0.01%
2022/10/03	5	35.76	1	35.35	35.30	4	33,073	0.01%
2022/09/30	0	0.00	1	35.05	36.30	-1	33,371	0.00%
2022/09/29	15	36.59	12	36.22	35.95	3	33,556	0.01%
2022/09/28	3	36.90	6	37.58	35.95	-3	33,916	-0.01%
2022/09/27	29	38.11	23	37.97	38.75	6	34,384	0.02%
2022/09/26	19	38.07	16	37.83	37.85	3	34,286	0.01%
2022/09/23	28.8	39.37	64	39.71	38.90	-35.2	34,119	-0.10%
2022/09/22	6	41.16	5	41.30	41.25	1	33,865	0.00%
2022/09/21	27	41.78	6	41.63	41.50	21	33,887	0.06%
2022/09/20	6	42.66	7	42.16	42.40	-1	34,092	0.00%
2022/09/19	90	42.41	49	42.08	41.70	41	34,017	0.12%
2022/09/16	43	41.17	60	41.58	42.20	-17	33,833	-0.05%
2022/09/15	73	42.03	81	41.95	41.50	-8	33,708	-0.02%
2022/09/14	38	40.64	44	40.08	41.30	-6	33,218	-0.02%
2022/09/13	68	40.64	50	41.02	40.45	18	32,893	0.05%
2022/09/12	55	41.69	34	41.90	41.05	21	32,625	0.06%
2022/09/08	18	39.71	38	40.14	41.00	-20	32,140	-0.06%
2022/09/07	14	38.88	4	39.15	38.60	10	31,805	0.03%
2022/09/06	26.2	40.65	26	40.73	39.60	0.2	31,598	0.00%
2022/09/05	56	42.17	45	42.16	42.20	11	30,913	0.04%
2022/09/02	106	41.68	163	41.82	42.25	-57	29,729	-0.19%	大買/大賣/
2022/09/01	56	39.94	78.3	40.16	40.35	-22.3	27,949	-0.08%
2022/08/31	12	39.07	8	39.21	39.00	4	26,883	0.01%
2022/08/30	94	40.38	92	40.30	39.10	2	26,548	0.01%
2022/08/29	65	38.89	81	38.72	39.00	-16	24,573	-0.07%
2022/08/26	34	38.24	21.3	38.47	38.35	12.7	24,125	0.05%
2022/08/25	12	37.95	47.1	37.94	38.65	-35.1	23,425	-0.15%
2022/08/24	17	36.53	11	36.78	36.50	6	22,941	0.03%
2022/08/23	16	37.26	42	37.32	37.00	-26	22,919	-0.11%
2022/08/22	29	37.65	20	37.58	37.05	9	22,891	0.04%
2022/08/19	6	36.81	1	37.25	37.00	5	22,285	0.02%
2022/08/18	6	36.82	6	36.87	36.80	0	22,207	0.00%
2022/08/17	5	36.70	4	36.65	36.55	1	22,200	0.00%
2022/08/16	31	37.82	32	37.66	36.75	-1	22,332	0.00%
2022/08/15	11	36.45	11	37.04	37.20	0	21,831	0.00%
2022/08/11	12	37.10	17	37.18	36.75	-5	21,793	-0.02%
2022/08/10	52.2	36.95	37.3	36.83	36.40	14.9	21,599	0.07%
2022/08/09	66	37.00	57	36.84	36.60	9	21,693	0.04%
2022/08/08	39	34.36	85.4	34.79	35.70	-46.4	20,672	-0.22%
2022/08/05	0	0.00	19	32.61	32.95	-19	20,419	-0.09%
2022/08/04	10	31.80	25	31.68	32.05	-15	20,938	-0.07%
2022/08/03	24	32.53	2.2	32.92	32.00	21.8	21,354	0.10%
2022/08/02	29.4	33.66	12	33.25	33.10	17.4	21,757	0.08%
2022/08/01	32	34.41	26	34.46	34.45	6	22,105	0.03%
2022/07/29	3	33.92	42.2	34.10	34.05	-39.2	22,121	-0.18%
2022/07/28	12	33.80	6	33.58	33.60	6	22,252	0.03%
2022/07/27	4	33.50	8	33.70	34.10	-4	22,379	-0.02%
2022/07/26	14	33.96	30	34.12	33.40	-16	22,785	-0.07%
2022/07/25	40	34.31	27	34.34	33.80	13	23,111	0.06%
2022/07/22	20	33.75	2	33.80	33.95	18	23,463	0.08%
2022/07/21	25	33.29	24	33.43	33.60	1	24,179	0.00%
2022/07/20	39.5	34.04	31	34.15	33.20	8.5	25,305	0.03%
2022/07/19	43	33.83	101.1	33.55	33.60	-58.1	26,027	-0.22%	大賣/
2022/07/18	27	32.61	13	32.77	32.15	14	26,426	0.05%
2022/07/15	2	31.13	25	32.20	32.20	-23	28,031	-0.08%
2022/07/14	11	30.39	7	30.00	31.15	4	28,941	0.01%
2022/07/13	12	31.49	13	31.24	31.00	-1	30,211	0.00%
2022/07/12	17	31.19	10	31.44	30.65	7	31,963	0.02%
2022/07/11	12	33.38	15	33.34	33.50	-3	32,924	-0.01%
2022/07/08	37	34.65	17	34.15	33.80	20	33,649	0.06%
2022/07/07	64	33.96	12	34.09	34.20	52	34,621	0.15%
2022/07/06	15	34.44	15	34.09	33.70	0	35,959	0.00%
2022/07/05	29	33.57	50	34.16	34.90	-21	38,651	-0.05%
2022/07/04	3	31.75	14	31.50	31.75	-11	39,207	-0.03%
2022/07/01	7	31.63	10	32.10	30.40	-3	39,444	-0.01%
2022/06/30	11	32.73	3	32.97	32.50	8	40,115	0.02%
2022/06/29	7	34.16	19	33.99	33.90	-12	40,159	-0.03%
2022/06/28	22	34.28	14	33.78	33.80	8	40,416	0.02%
2022/06/27	25	34.73	13	34.67	34.65	12	40,358	0.03%
2022/06/24	5	33.08	37	32.54	33.90	-32	39,883	-0.08%
2022/06/23	42.2	31.52	20	31.74	32.00	22.2	39,610	0.06%
2022/06/22	59	31.98	22	32.20	31.45	37	39,617	0.09%
2022/06/21	0	0.00	1	30.25	30.40	-1	39,427	0.00%
2022/06/20	27	30.39	10	30.12	29.85	17	39,582	0.04%
2022/06/17	3	31.32	20	31.38	31.45	-17	39,726	-0.04%
2022/06/16	6	32.21	2	33.38	31.05	4	40,058	0.01%
2022/06/15	7	33.43	1	32.85	32.90	6	40,059	0.01%
2022/06/14	23	33.96	2	33.80	34.00	21	40,504	0.05%
2022/06/13	17	35.42	10	35.35	35.35	7	41,034	0.02%
2022/06/10	1	36.30	0	0.00	36.35	1	41,645	0.00%
2022/06/09	13	36.56	15	36.66	36.70	-2	41,803	0.00%
2022/06/08	22	36.06	10	36.35	36.15	12	41,946	0.03%
2022/06/07	13	36.67	16	36.63	36.80	-3	42,624	-0.01%
2022/06/06	11	37.81	17	38.23	37.65	-6	43,352	-0.01%
2022/06/02	9	36.67	7	36.93	36.80	2	43,092	0.00%
2022/06/01	21	37.30	15	37.45	37.25	6	43,212	0.01%
2022/05/31	9	36.89	5	36.95	37.15	4	43,240	0.01%
2022/05/30	14	36.84	21	36.75	36.75	-7	43,827	-0.02%
2022/05/27	1	35.70	7	35.63	35.80	-6	43,967	-0.01%
2022/05/26	14	35.56	0	0.00	35.35	14	44,163	0.03%
2022/05/25	4	35.91	4	35.93	35.90	0	44,186	0.00%
2022/05/24	20	36.24	7	36.74	35.65	13	44,498	0.03%
2022/05/23	9	37.26	3	37.53	37.50	6	44,224	0.01%
2022/05/20	12	37.15	25	37.14	36.90	-13	44,135	-0.03%
2022/05/19	4	36.10	7	36.06	36.55	-3	43,867	-0.01%
2022/05/18	20	37.10	8	37.09	37.25	12	43,625	0.03%
2022/05/17	58	36.74	39	36.73	36.95	19	43,271	0.04%
2022/05/16	53	35.77	9	35.67	35.00	44	42,507	0.10%
2022/05/13	26	35.84	26	36.07	36.65	0	41,967	0.00%
2022/05/12	13	36.18	7	36.34	35.15	6	41,573	0.01%
2022/05/11	32	38.03	21	37.34	37.00	11	41,036	0.03%
2022/05/10	10	38.59	6	38.68	38.35	4	40,625	0.01%
2022/05/09	16	39.67	12	39.58	38.90	4	40,131	0.01%
2022/05/06	29	41.41	10	41.34	41.35	19	39,710	0.05%
2022/05/05	23	42.80	13	43.46	42.60	10	39,436	0.03%
2022/05/04	22	42.95	5	42.96	42.60	17	39,224	0.04%
2022/05/03	32	42.86	26	43.18	43.10	6	39,046	0.02%
2022/04/29	26	45.04	13	44.82	44.15	13	38,648	0.03%
2022/04/28	31	44.75	28	44.82	44.45	3	38,345	0.01%
2022/04/27	54	46.16	42	46.40	45.60	12	37,573	0.03%
2022/04/26	35	47.88	63	47.83	48.25	-28	36,719	-0.08%
2022/04/25	30.1	47.23	29.1	47.54	46.50	1	35,484	0.00%
2022/04/22	24	48.19	32	47.87	47.80	-8	34,461	-0.02%
2022/04/21	66	49.12	45	48.56	48.05	21	33,662	0.06%
2022/04/20	49	48.49	65	48.47	48.60	-16	31,830	-0.05%
2022/04/19	72.1	47.64	109	47.30	47.40	-36.9	30,956	-0.12%	大賣/
2022/04/18	40	46.70	17	46.88	47.20	23	30,121	0.08%
2022/04/15	41	45.29	52	45.59	45.05	-11	28,488	-0.04%
2022/04/14	23	44.27	55	44.03	44.20	-32	27,669	-0.12%
2022/04/13	39	44.79	43	44.90	44.90	-4	27,158	-0.01%
2022/04/12	41	45.08	46.7	45.48	45.60	-5.7	27,308	-0.02%
2022/04/11	106	45.31	107.7	45.43	44.50	-1.7	26,168	-0.01%	大買/大賣/
2022/04/08	50	42.98	71.3	42.90	43.80	-21.3	23,179	-0.09%
2022/04/07	27	41.47	16	41.90	40.90	11	22,198	0.05%
2022/04/06	46	42.01	72.3	42.21	42.15	-26.3	22,475	-0.12%
2022/04/01	5	40.79	1	40.90	41.05	4	21,688	0.02%
2022/03/31	14	40.94	38	41.05	40.45	-24	21,628	-0.11%
2022/03/30	6	40.62	7	40.64	40.15	-1	21,491	0.00%
2022/03/29	2	39.40	3	39.03	39.40	-1	21,356	0.00%
2022/03/28	5	38.29	6	38.63	39.10	-1	21,583	0.00%
2022/03/25	32.3	39.12	14	39.16	38.55	18.3	21,832	0.08%
2022/03/24	23	40.42	13	40.46	40.20	10	23,025	0.04%
2022/03/23	26	40.42	13	40.30	40.15	13	23,854	0.05%
2022/03/22	18	41.48	15	40.99	40.80	3	24,278	0.01%
2022/03/21	27	41.93	29	41.60	40.95	-2	24,712	-0.01%
2022/03/18	11	41.37	11	41.19	41.45	0	25,152	0.00%
2022/03/17	8.1	41.00	16	41.17	41.50	-7.9	26,479	-0.03%
2022/03/16	35	40.81	45	41.14	40.60	-10	27,352	-0.04%
2022/03/15	44	41.17	45	40.79	39.15	-1	28,017	0.00%
2022/03/14	6	40.43	2	40.55	40.90	4	28,285	0.01%
2022/03/11	16	40.22	15	40.21	40.70	1	29,894	0.00%
2022/03/10	41	41.05	52	40.22	39.95	-11	31,679	-0.03%
2022/03/09	44	40.29	63	40.60	41.00	-19	32,415	-0.06%
2022/03/08	26	38.28	38	37.93	38.55	-12	31,703	-0.04%
2022/03/07	3	38.05	0	0.00	38.00	3	31,742	0.01%
2022/03/04	7	39.81	19	39.58	39.65	-12	31,686	-0.04%
2022/03/03	31	40.19	18	40.76	39.90	13	31,770	0.04%
2022/03/02	10	39.58	15	39.58	39.55	-5	31,463	-0.02%
2022/03/01	16	38.85	26	38.71	38.85	-10	31,500	-0.03%
2022/02/25	38	37.67	20	37.27	38.10	18	32,060	0.06%
2022/02/24	39	38.33	46	37.83	36.55	-7	32,583	-0.02%
2022/02/23	16	37.79	12	37.53	37.85	4	32,491	0.01%
2022/02/22	15	37.04	22	37.76	36.90	-7	32,783	-0.02%
2022/02/21	21	37.59	9	37.59	38.00	12	33,418	0.04%
2022/02/18	0	0.00	15	36.73	36.90	-15	34,377	-0.04%
2022/02/17	9	37.08	3	36.90	36.55	6	35,219	0.02%
2022/02/16	13	36.45	1	36.65	36.45	12	36,043	0.03%
2022/02/15	11	36.10	2	36.13	35.90	9	36,877	0.02%
2022/02/14	3	36.25	14	36.67	36.00	-11	37,862	-0.03%
2022/02/11	13	37.90	7	37.65	37.65	6	38,447	0.02%
2022/02/10	1	38.45	3	37.78	37.55	-2	39,756	-0.01%
2022/02/09	25	37.52	12	37.52	37.95	13	40,570	0.03%
2022/02/08	17	37.26	9	37.26	37.50	8	41,296	0.02%
2022/02/07	6	36.33	13	35.82	36.20	-7	42,596	-0.02%
2022/01/26	5	35.58	48	35.42	35.40	-43	43,582	-0.10%
2022/01/25	21	36.66	12	36.26	35.60	9	45,183	0.02%
2022/01/24	5	36.61	2	36.95	36.85	3	46,601	0.01%
2022/01/21	41	39.07	19	38.71	37.60	22	46,730	0.05%
2022/01/20	4	40.03	5	39.59	39.40	-1	47,102	0.00%
2022/01/19	6	39.38	0	0.00	39.35	6	47,102	0.01%
2022/01/18	3	39.72	2	40.23	39.45	1	47,094	0.00%
2022/01/17	6	39.64	7	39.74	40.15	-1	47,091	0.00%
2022/01/14	23	39.80	46	39.67	39.30	-23	47,016	-0.05%
2022/01/13	81	40.60	121	40.38	40.20	-40	46,910	-0.09%	大賣/
2022/01/12	71	41.25	9	40.76	40.75	62	46,826	0.13%
2022/01/11	15	41.65	15	41.69	41.10	0	46,890	0.00%
2022/01/10	14	40.66	18	40.76	40.75	-4	46,211	-0.01%
2022/01/07	27	39.92	23	39.82	40.25	4	46,072	0.01%
2022/01/06	9	41.22	15	40.98	40.90	-6	45,817	-0.01%
2022/01/05	76	43.88	60	43.45	42.00	16	46,016	0.03%
2022/01/04	5	43.00	12.2	42.56	43.05	-7.2	44,873	-0.02%
2022/01/03	26	42.35	12	42.25	42.05	14	44,373	0.03%
2021/12/30	5	42.32	5	42.24	42.50	0	44,219	0.00%
2021/12/29	27	42.03	43	42.31	42.40	-16	43,936	-0.04%
2021/12/28	0	41.00	3	40.93	40.80	-3	43,282	-0.01%
2021/12/27	6	41.18	11	41.02	41.00	-5	43,449	-0.01%
2021/12/24	19	40.98	6	41.43	40.70	13	44,096	0.03%
2021/12/23	13	41.75	1	42.00	41.60	12	43,837	0.03%
2021/12/22	4	42.18	9	42.15	41.90	-5	43,619	-0.01%
2021/12/21	43	42.18	52.3	41.91	41.90	-9.3	43,432	-0.02%
2021/12/20	58	42.72	42	43.11	41.85	16	43,071	0.04%
2021/12/17	31	42.19	61	42.55	41.90	-30	41,522	-0.07%
2021/12/16	8	41.98	16	41.66	41.40	-8	40,527	-0.02%
2021/12/15	27	41.42	23.1	41.04	40.85	3.9	39,858	0.01%
2021/12/14	25.1	41.37	66.1	40.66	40.20	-41	39,147	-0.10%
2021/12/13	83	43.44	88.5	42.70	42.15	-5.5	38,169	-0.01%
2021/12/10	90.6	42.42	85	42.31	42.90	5.6	36,573	0.02%
2021/12/09	50	41.79	37	41.74	41.20	13	35,024	0.04%
2021/12/08	32	41.40	25	41.06	40.85	7	33,733	0.02%
2021/12/07	55	41.84	62.7	41.82	41.00	-7.7	32,764	-0.02%
2021/12/06	76.2	40.62	83	40.55	41.20	-6.8	30,937	-0.02%
2021/12/03	45	38.38	56	39.18	38.00	-11	28,919	-0.04%
2021/12/02	19	35.41	26	35.26	36.05	-7	27,310	-0.03%
2021/12/01	14	35.15	14	34.97	35.40	0	27,085	0.00%
2021/11/30	13	36.18	6	36.00	36.10	7	26,847	0.03%
2021/11/29	6	34.78	23	34.86	35.35	-17	26,803	-0.06%
2021/11/26	29	36.60	14	37.34	36.10	15	26,634	0.06%
2021/11/25	33	38.49	19	38.13	38.05	14	26,756	0.05%
2021/11/24	45	38.56	48	38.78	38.50	-3	26,578	-0.01%
2021/11/23	25.2	38.05	31	38.34	37.60	-5.8	25,934	-0.02%
2021/11/22	41	37.46	16	37.28	37.35	25	25,260	0.10%
2021/11/19	18	37.35	21	36.87	36.60	-3	24,909	-0.01%
2021/11/18	42	37.53	33	37.53	37.10	9	24,561	0.04%
2021/11/17	30	39.25	30	38.91	39.40	0	23,851	0.00%
2021/11/16	47	38.04	37	38.04	38.00	10	22,899	0.04%
2021/11/15	29	35.98	16	36.47	36.75	13	22,055	0.06%
2021/11/12	18.5	35.14	14	35.04	35.05	4.5	21,227	0.02%
2021/11/11	25	39.11	78	38.95	37.55	-53	20,403	-0.26%
2021/11/10	70	39.33	22	39.41	38.85	48	19,487	0.25%
2021/11/09	38	39.22	53.3	39.41	40.10	-15.3	18,823	-0.08%
2021/11/08	23	38.45	42	38.56	37.60	-19	17,484	-0.11%
2021/11/05	61	38.47	72	38.33	37.60	-11	16,706	-0.07%
2021/11/04	76	38.03	93	38.23	38.60	-17	15,954	-0.11%
2021/11/03	39	37.27	41	36.98	37.20	-2	14,568	-0.01%
2021/11/02	64	36.71	72	37.06	37.00	-8	13,546	-0.06%
2021/11/01	34	35.79	60	36.12	35.00	-26	11,886	-0.22%
2021/10/29	4	33.19	11	32.63	33.30	-7	10,574	-0.07%
2021/10/28	19	32.52	45	32.02	33.00	-26	10,248	-0.25%
2021/10/27	2	30.68	0	30.90	31.00	2	9,744	0.02%
2021/10/26	4	30.38	0	0.00	30.60	4	9,767	0.04%
2021/10/25	15	31.35	1	31.00	31.10	14	9,725	0.14%
2021/10/22	10	30.58	0	0.00	30.50	10	9,772	0.10%
2021/10/21	5	31.64	2	31.65	30.50	3	10,056	0.03%
2021/10/19	6	31.90	8	32.28	31.70	-2	10,037	-0.02%
2021/10/18	1	31.25	1	31.20	31.15	0	9,749	0.00%
2021/10/15	15	31.10	10	30.90	31.25	5	9,835	0.05%
2021/10/14	6	31.18	8	31.04	31.10	-2	10,003	-0.02%
2021/10/13	6	31.71	14	31.66	31.30	-8	10,664	-0.08%
2021/10/12	21	30.94	35	30.87	30.60	-14	10,351	-0.14%
2021/10/08	3	30.00	0.3	29.70	29.75	2.7	10,015	0.03%
2021/10/07	0	0.00	1	29.80	29.85	-1	10,055	-0.01%
2021/10/06	6	29.76	0	0.00	29.60	6	10,030	0.06%
2021/10/05	6	27.90	12	28.57	29.00	-6	10,041	-0.06%
2021/10/04	35	30.01	25	29.77	28.75	10	10,192	0.10%
2021/10/01	19	30.30	24	31.30	29.75	-5	9,989	-0.05%
2021/09/30	1	28.70	1	29.05	29.65	0	9,247	0.00%
2021/09/29	14	29.08	14	29.24	28.70	0	9,273	0.00%
2021/09/28	22	29.73	25	29.71	29.20	-3	9,366	-0.03%
2021/09/27	3	28.60	3	28.80	28.75	0	9,339	0.00%
2021/09/24	1	28.35	0	0.00	28.35	1	9,537	0.01%
2021/09/23	2	28.50	1	28.35	28.30	1	10,155	0.01%
2021/09/22	3	28.85	0	0.00	28.75	3	10,449	0.03%
2021/09/17	10	29.30	11	29.61	29.55	-1	10,583	-0.01%
2021/09/16	1	29.30	1	29.80	29.25	0	11,158	0.00%
2021/09/15	1	29.15	5	29.36	29.30	-4	11,459	-0.03%
2021/09/14	2	29.33	18	29.95	29.20	-16	11,902	-0.13%
2021/09/13	15	30.42	3	30.57	29.80	12	12,028	0.10%
2021/09/10	9	29.56	2	29.90	29.90	7	12,003	0.06%
2021/09/08	0	28.85	1	28.85	28.65	-1	12,546	-0.01%
2021/09/07	2	29.43	1	29.30	29.30	1	13,724	0.01%
2021/09/06	2	30.35	2	30.75	30.10	0	14,490	0.00%
2021/09/03	13	31.42	27.1	31.51	31.50	-14.1	14,860	-0.09%
2021/09/02	5	31.30	28	31.29	31.25	-23	15,476	-0.15%
2021/09/01	33	31.68	26	31.84	31.45	7	15,389	0.05%
2021/08/31	35	30.95	7	31.04	31.70	28	15,311	0.18%
2021/08/30	6	30.63	5	31.03	31.65	1	14,832	0.01%
2021/08/27	3	29.97	3	29.62	28.80	0	14,763	0.00%
2021/08/26	0	0.00	8	28.35	28.75	-8	14,643	-0.05%
2021/08/25	10.1	28.54	16	28.44	28.30	-5.9	14,906	-0.04%
2021/08/23	1.1	27.80	13	28.06	28.25	-11.9	15,329	-0.08%
2021/08/20	9	27.68	6	27.83	27.25	3	15,440	0.02%
2021/08/19	1	27.30	0	0.00	27.30	1	15,450	0.01%
2021/08/18	3	27.90	3	27.65	28.15	0	15,508	0.00%
2021/08/17	10	27.39	0	0.00	27.05	10	15,815	0.06%
2021/08/16	13	27.87	1	29.00	27.50	12	15,883	0.08%
2021/08/13	10	29.37	2	29.78	29.25	8	15,908	0.05%
2021/08/12	2	29.78	0	0.00	29.85	2	16,175	0.01%
2021/08/11	10	29.60	17	29.36	29.40	-7	16,506	-0.04%
2021/08/10	8	32.09	8	31.73	30.95	0	16,718	0.00%
2021/08/09	22	32.13	1	31.95	31.90	21	16,966	0.12%
2021/08/06	2	32.43	29	32.60	32.40	-27	17,582	-0.15%
2021/08/05	3	32.87	12	33.09	32.85	-9	18,026	-0.05%
2021/08/04	35	33.54	17	33.43	33.35	18	18,291	0.10%
2021/08/03	1	32.20	0	0.00	32.25	1	18,298	0.01%
2021/08/02	13	32.58	5	32.55	32.40	8	18,430	0.04%
2021/07/30	2	32.30	1	32.60	32.55	1	18,513	0.01%
2021/07/29	12	32.27	1	32.05	32.55	11	18,885	0.06%
2021/07/28	15	33.17	19	31.87	32.20	-4	19,072	-0.02%
2021/07/27	32	34.51	35	34.12	33.05	-3	19,522	-0.02%
2021/07/26	24	33.74	25	33.46	33.60	-1	20,384	0.00%
2021/07/23	21	32.90	13	32.57	32.60	8	20,378	0.04%
2021/07/22	11	33.10	1	33.15	32.50	10	20,470	0.05%
2021/07/21	6	33.41	2	32.65	32.85	4	20,572	0.02%
2021/07/20	3	33.88	3	33.92	33.75	0	20,575	0.00%
2021/07/19	39	33.99	67	34.57	34.85	-28	20,593	-0.14%
2021/07/16	34	33.95	38	33.52	33.05	-4	20,492	-0.02%
2021/07/15	10	32.94	4	32.90	33.40	6	20,691	0.03%
2021/07/14	18	32.38	14	31.91	32.35	4	20,921	0.02%
2021/07/13	20	33.51	12	33.00	32.80	8	21,341	0.04%
2021/07/12	16	33.83	19	33.89	33.70	-3	21,933	-0.01%
2021/07/09	38	33.80	31	33.67	33.55	7	22,045	0.03%
2021/07/08	4	33.25	3	33.10	33.25	1	22,615	0.00%
2021/07/07	26	33.43	16	33.08	32.80	10	23,937	0.04%
2021/07/06	3	33.52	36	33.76	33.35	-33	24,116	-0.14%
2021/07/05	33	34.55	17	34.07	34.00	16	24,329	0.07%
2021/07/02	22	33.96	21	33.76	33.75	1	24,563	0.00%
2021/07/01	3	34.45	1	34.10	33.80	2	24,990	0.01%
2021/06/30	73	35.30	98	35.23	34.90	-25	24,978	-0.10%
2021/06/29	47	34.57	27	34.31	33.80	20	24,733	0.08%
2021/06/28	1	34.10	58	34.28	33.90	-57	24,728	-0.23%
2021/06/25	87	35.62	53	35.11	34.65	34	25,130	0.14%
2021/06/24	5	34.27	37	34.23	34.80	-32	25,290	-0.13%
2021/06/23	93	33.91	31	34.11	34.20	62	25,209	0.25%
2021/06/22	6	32.78	0	0.00	32.30	6	24,985	0.02%
2021/06/21	3	32.93	22	32.85	32.80	-19	24,976	-0.08%
2021/06/18	24	34.38	34	33.69	34.25	-10	25,055	-0.04%
2021/06/17	30	34.84	36	34.38	34.40	-6	25,201	-0.02%
2021/06/16	113	35.49	117	35.10	34.55	-4	25,508	-0.02%	大買/大賣/
2021/06/15	65	34.41	24	34.84	33.85	41	24,688	0.17%
2021/06/11	9.2	33.40	57	33.14	33.05	-47.9	24,274	-0.20%
2021/06/10	76	33.10	24	33.15	34.05	52	24,351	0.21%
2021/06/09	15	32.27	30.1	31.63	31.40	-15.1	24,326	-0.06%
2021/06/08	25.1	31.66	14	32.04	31.80	11.1	24,911	0.04%
2021/06/07	1	31.00	0	0.00	30.85	1	24,991	0.00%
2021/06/04	8.2	32.15	6	31.88	31.60	2.2	25,182	0.01%
2021/06/03	4	33.13	1	33.05	32.90	3	25,118	0.01%
2021/06/02	5	33.32	40	33.70	33.15	-35	25,087	-0.14%
2021/06/01	63	34.00	25	34.01	34.30	38	24,843	0.15%
2021/05/31	6.1	33.08	18.2	33.59	32.85	-12.1	24,623	-0.05%
2021/05/28	10	33.12	4	33.18	33.00	6	24,529	0.02%
2021/05/27	3	32.93	4	32.60	32.95	-1	24,463	0.00%
2021/05/26	7	32.44	33	32.21	32.45	-26	24,426	-0.11%
2021/05/25	50	32.85	39	32.71	32.45	11	24,458	0.04%
2021/05/24	17	31.65	5	31.55	31.70	12	24,350	0.05%
2021/05/21	32	31.65	10	30.95	30.85	22	24,330	0.09%
2021/05/20	10	31.70	7	31.51	30.50	3	24,405	0.01%
2021/05/19	4	31.44	7	31.28	32.65	-3	24,292	-0.01%
2021/05/18	3	30.68	3	30.05	31.30	0	24,025	0.00%
2021/05/17	9	28.65	12.5	28.91	28.65	-3.5	23,830	-0.01%
2021/05/14	57	32.59	60.8	31.97	31.80	-3.8	23,624	-0.02%
2021/05/13	17	30.87	16	29.90	30.60	1	23,177	0.00%
2021/05/12	15	32.58	14	32.04	31.40	1	22,940	0.00%
2021/05/11	8.1	35.82	77	37.21	34.85	-68.9	22,675	-0.30%
2021/05/10	4.6	38.97	11	38.81	38.55	-6.4	22,545	-0.03%
2021/05/07	11	38.80	18	39.08	39.00	-7	22,501	-0.03%
2021/05/06	45.9	38.77	57	38.01	38.55	-11.1	22,528	-0.05%
2021/05/05	27	38.05	20	37.66	37.10	7	22,119	0.03%
2021/05/04	50.5	41.13	75	39.50	38.25	-24.5	21,968	-0.11%
2021/05/03	70	43.05	37	43.31	41.65	33	21,501	0.15%
2021/04/29	0	0.00	3	40.62	40.70	-3	20,498	-0.01%
2021/04/28	6	40.63	38.5	40.47	40.95	-32.5	20,520	-0.16%
2021/04/27	47.2	40.94	6	40.64	40.55	41.2	20,591	0.20%
2021/04/26	5	40.24	37	40.37	40.15	-32	20,626	-0.16%
2021/04/23	43	39.95	13	40.07	40.25	30	20,623	0.15%
2021/04/22	45.5	39.92	36	40.62	38.95	9.5	20,524	0.05%
2021/04/21	56.2	41.75	33	41.65	41.30	23.2	19,996	0.12%
2021/04/20	75	42.85	11	43.33	42.25	64	19,731	0.32%
2021/04/19	40.2	42.47	13.3	42.61	42.15	26.9	19,723	0.14%
2021/04/16	46	44.45	24	44.47	44.00	22	19,399	0.11%
2021/04/15	10	42.36	12	42.08	42.45	-2	19,027	-0.01%
2021/04/14	43.3	42.47	28.5	43.05	41.90	14.8	19,315	0.08%
2021/04/13	54	45.28	47	47.39	44.20	7	18,787	0.04%
2021/04/12	18	45.26	20	45.56	44.90	-2	17,509	-0.01%
2021/04/09	8.2	45.65	1	46.05	45.30	7.2	17,387	0.04%
2021/04/08	12	48.15	23.1	47.45	47.00	-11.1	17,280	-0.06%
2021/04/07	28.1	46.60	34	44.47	48.00	-6	17,265	-0.03%
2021/04/06	22.2	45.60	32.9	44.80	44.65	-10.7	17,390	-0.06%
2021/04/01	10	44.97	4	45.10	44.70	6	17,375	0.03%
2021/03/31	6	46.46	14	46.73	46.45	-8	17,313	-0.05%
2021/03/30	25.5	47.14	39	46.92	47.35	-13.5	17,706	-0.08%
2021/03/29	20	44.64	56.2	46.00	47.50	-36.2	17,579	-0.21%
2021/03/26	40	43.14	15	43.05	43.20	25	17,077	0.15%
2021/03/25	11	42.87	37.7	43.08	43.10	-26.7	16,919	-0.16%
2021/03/24	38	42.90	3.1	43.00	42.55	34.9	16,808	0.21%
2021/03/23	3.6	42.50	5	42.46	42.50	-1.4	16,731	-0.01%
2021/03/22	9	43.71	45	43.90	43.35	-36	16,569	-0.22%
2021/03/19	9.6	41.91	19	42.18	42.60	-9.5	16,391	-0.06%
2021/03/18	17.3	43.67	6	43.63	42.90	11.3	15,890	0.07%
2021/03/17	16	42.99	32	43.15	43.00	-16	15,700	-0.10%
2021/03/16	15	41.61	42	42.28	42.40	-27	15,442	-0.17%
2021/03/15	30	42.27	30.3	42.07	42.40	-0.3	15,011	0.00%
2021/03/12	13	38.68	119	39.30	40.00	-106	14,437	-0.73%	大賣/鉅額交易
2021/03/11	0	0.00	6.7	37.85	37.80	-6.7	14,305	-0.05%
2021/03/10	33	37.71	7	37.59	37.80	26	14,411	0.18%
2021/03/09	5	35.15	20	35.40	35.30	-15	14,516	-0.10%
2021/03/08	20	37.08	0	0.00	35.60	20	14,881	0.13%
2021/03/05	9	35.10	9	35.34	35.15	0	15,237	0.00%
2021/03/04	5	36.83	16	36.65	36.15	-11	15,727	-0.07%
2021/03/03	22	36.54	3	36.80	37.00	19	15,976	0.12%
2021/03/02	11	35.71	2	37.25	35.55	9	16,472	0.05%
2021/02/26	7	36.43	10	36.60	36.65	-3	17,259	-0.02%
2021/02/25	2	37.45	6	37.70	37.40	-4	17,805	-0.02%
2021/02/24	26	38.62	18	38.90	37.80	8	18,223	0.04%
2021/02/23	0	0.00	11	37.36	37.05	-11	18,887	-0.06%
2021/02/22	49	37.70	27	37.59	37.90	22	19,458	0.11%
2021/02/19	44	36.95	15.1	36.38	36.90	28.9	19,454	0.15%
2021/02/18	2	35.00	34	35.33	35.25	-32	19,665	-0.16%
2021/02/17	32	34.70	2	34.25	35.20	30	19,813	0.15%
2021/02/05	1	33.55	2.1	33.73	33.50	-1.1	19,831	-0.01%
2021/02/04	11	33.55	30	33.82	33.55	-19	20,349	-0.09%
2021/02/03	30	32.07	24.1	33.75	34.35	5.9	20,388	0.03%
2021/02/02	2	30.70	22.1	30.79	31.25	-20.1	20,372	-0.10%
2021/02/01	28	31.00	2.1	30.40	30.90	25.9	20,700	0.12%
2021/01/29	14	30.71	0	0.00	30.50	14	20,981	0.07%
2021/01/28	9.1	32.26	17	31.80	31.45	-7.9	21,523	-0.04%
2021/01/27	4.2	33.37	0	0.00	33.20	4.2	21,886	0.02%
2021/01/26	4	34.06	34	33.74	33.55	-30	22,127	-0.14%
2021/01/25	12	33.63	40	33.98	33.90	-28	22,391	-0.13%
2021/01/22	11.2	35.03	2	34.58	34.30	9.2	22,806	0.04%
2021/01/21	42.2	34.44	5	33.50	33.15	37.2	23,064	0.16%
2021/01/20	19	34.74	57	34.98	33.75	-38	23,303	-0.16%
2021/01/19	34	35.55	13	35.92	36.35	21	23,440	0.09%
2021/01/18	24	34.90	24	34.62	34.50	0	23,368	0.00%
2021/01/15	11	36.29	31	36.57	36.10	-20	23,260	-0.09%
2021/01/14	45	37.80	15.4	36.36	37.45	29.6	23,185	0.13%
2021/01/13	27	37.44	30	37.46	37.25	-3	23,054	-0.01%
2021/01/12	38	38.17	19	38.38	37.80	19	22,969	0.08%
2021/01/11	25	39.60	4	39.49	39.55	21	22,913	0.09%
2021/01/08	32.8	40.62	21	40.58	40.20	11.8	23,034	0.05%
2021/01/07	44	42.19	17	42.64	42.25	27	23,263	0.12%
2021/01/06	12	40.08	32.3	40.54	39.55	-20.3	23,755	-0.09%
2021/01/05	36	41.94	12	42.00	41.50	24	24,231	0.10%
2021/01/04	6	41.77	9	41.82	41.30	-3	24,928	-0.01%
2020/12/31	35	41.83	30.3	42.11	41.75	4.7	25,503	0.02%
2020/12/30	34	43.43	40.1	42.87	42.60	-6.1	26,159	-0.02%
2020/12/29	34.1	42.95	46.8	43.45	44.00	-12.7	26,371	-0.05%
2020/12/28	62	41.45	6	41.34	41.15	56	25,995	0.22%
2020/12/25	15	41.84	18	41.56	41.25	-3	26,296	-0.01%
2020/12/24	49	42.72	24.5	43.33	42.25	24.5	26,201	0.09%
2020/12/23	5.2	40.29	17	40.41	41.80	-11.8	25,848	-0.05%
2020/12/22	27	39.78	29	39.54	38.00	-2	26,232	-0.01%
2020/12/21	1	39.90	2	40.45	39.90	-1	26,838	0.00%
2020/12/18	14	40.70	20	40.38	40.50	-6	27,464	-0.02%
2020/12/17	3	39.17	3	39.10	39.45	0	27,692	0.00%
2020/12/16	23	40.64	3	40.05	39.80	20	27,897	0.07%
2020/12/15	18	39.92	5	40.47	39.50	13	28,100	0.05%
2020/12/14	9	38.48	2	39.00	39.00	7	28,236	0.02%
2020/12/11	3	38.17	8	38.54	37.65	-5	28,446	-0.02%
2020/12/10	5	39.50	17.1	39.50	39.25	-12.1	28,808	-0.04%
2020/12/09	4	40.54	1	40.45	40.05	3	29,139	0.01%
2020/12/08	6.9	40.05	10	39.95	40.00	-3.1	29,710	-0.01%
2020/12/07	19.9	40.44	44.8	39.08	40.95	-24.9	30,674	-0.08%
2020/12/04	24	41.38	8	40.84	40.15	16	30,813	0.05%
2020/12/03	18	42.07	4	42.29	41.30	14	31,070	0.05%
2020/12/02	20	43.08	8	43.19	42.40	12	31,585	0.04%
2020/12/01	20	43.40	18.5	42.99	44.60	1.5	32,819	0.00%
2020/11/30	26.5	43.35	26	44.30	44.50	0.5	32,890	0.00%
2020/11/27	15	42.56	126	41.67	42.15	-111	33,399	-0.33%	大賣/鉅額交易
2020/11/26	45	43.46	16.2	43.34	42.50	28.8	34,157	0.08%
2020/11/25	22	43.41	35	44.72	44.85	-13	34,334	-0.04%
2020/11/24	5	40.77	46	40.86	42.00	-41	33,701	-0.12%
2020/11/23	13	39.74	39.5	39.94	39.90	-26.5	33,285	-0.08%
2020/11/20	138	39.37	44	39.20	39.35	94	32,971	0.29%	大買/
2020/11/19	15	34.49	66	36.00	36.55	-51	32,389	-0.16%
2020/11/18	15	33.40	6	33.88	33.25	9	31,893	0.03%
2020/11/17	14	33.00	8	33.69	33.60	6	31,876	0.02%
2020/11/16	19	32.27	10	32.28	31.60	9	32,008	0.03%
2020/11/13	14	33.03	25	33.35	33.10	-11	32,098	-0.03%
2020/11/12	63	32.57	23	33.06	34.50	40	32,226	0.12%
2020/11/11	6	35.09	22	35.25	35.00	-16	31,982	-0.05%
2020/11/10	3	36.40	7	36.36	36.50	-4	32,139	-0.01%
2020/11/09	55	36.46	19	36.34	36.90	36	32,217	0.11%
2020/11/06	44	35.56	14	35.87	35.00	30	32,503	0.09%
2020/11/05	16	35.72	29	36.43	36.70	-13	32,714	-0.04%
2020/11/04	48	33.67	13	34.98	33.40	35	32,726	0.11%
2020/11/03	18	35.32	8	35.53	35.25	10	32,770	0.03%
2020/11/02	29	35.63	28	35.48	35.50	1	32,747	0.00%
2020/10/30	39	38.09	30	39.27	37.00	9	32,790	0.03%
2020/10/29	9	40.00	37.4	40.02	40.30	-28.4	32,672	-0.09%
2020/10/28	16	40.76	36	40.72	39.65	-20	32,772	-0.06%
2020/10/27	20	39.30	31.9	39.33	39.50	-11.9	32,908	-0.04%
2020/10/26	7	36.86	6	36.24	37.00	1	32,916	0.00%
2020/10/23	2	35.33	0	0.00	35.80	2	32,922	0.01%
2020/10/22	3	35.38	0	0.00	35.20	3	32,942	0.01%
2020/10/21	8	36.56	4	36.68	36.40	4	32,877	0.01%
2020/10/20	12	36.23	6	36.00	36.35	6	32,899	0.02%
2020/10/19	5	35.40	1	35.50	36.45	4	32,910	0.01%
2020/10/16	42	35.41	13	35.19	35.05	29	32,762	0.09%
2020/10/15	26	37.03	70	36.84	37.10	-44	32,663	-0.13%
2020/10/14	63	40.15	17	40.21	38.75	46	32,288	0.14%
2020/10/13	19	38.07	32	37.40	39.45	-13	31,830	-0.04%
2020/10/12	78	35.83	33	36.07	36.60	45	31,699	0.14%
2020/10/08	22	32.61	25	32.55	33.30	-3	31,570	-0.01%
2020/10/07	26	30.49	10	30.24	31.35	16	31,290	0.05%
2020/10/06	2	28.35	22	30.11	30.55	-20	30,673	-0.07%
2020/10/05	11	28.13	6	28.03	27.80	5	30,925	0.02%
2020/09/30	24.2	28.10	4	28.48	28.25	20.2	30,886	0.07%
2020/09/29	6	26.96	0	0.00	26.85	6	30,941	0.02%
2020/09/28	4	28.38	5	28.52	27.75	-1	31,037	0.00%
2020/09/25	20	27.73	40	28.89	29.00	-20	30,718	-0.07%
2020/09/24	16	28.03	32	29.07	29.50	-16	29,958	-0.05%
2020/09/23	20	26.69	41	27.55	27.90	-21	29,214	-0.07%
2020/09/22	3	25.20	5	25.47	25.40	-2	28,581	-0.01%
2020/09/21	9	27.29	2	26.68	26.15	7	28,234	0.02%
2020/09/18	15	27.22	15	26.97	27.00	0	27,982	0.00%
2020/09/17	8	27.28	21	27.49	27.20	-13	27,663	-0.05%
2020/09/16	12	26.59	6	27.52	26.90	6	27,292	0.02%
2020/09/15	16	27.57	5	27.68	27.20	11	26,941	0.04%
2020/09/14	40	25.52	8	26.02	26.50	32	26,422	0.12%
2020/09/11	28	26.65	12	26.83	26.95	16	25,922	0.06%
2020/09/10	14	26.15	43.7	26.57	27.10	-29.7	25,255	-0.12%
2020/09/09	2	24.75	85	24.24	24.85	-83	24,143	-0.34%
2020/09/08	29	22.43	28	22.84	22.60	1	23,489	0.00%
2020/09/07	143.7	23.27	7	23.84	22.75	136.7	22,957	0.60%	大買/鉅額交易
2020/09/04	86	25.33	24	26.35	24.65	62	22,182	0.28%
2020/09/03	12	23.91	19.3	25.02	25.10	-7.3	20,535	-0.04%
2020/09/02	29	21.80	25	20.88	22.85	4	20,041	0.02%
2020/09/01	20	20.35	36	20.60	20.80	-16	18,993	-0.08%
2020/08/31	18	19.24	84	19.32	19.35	-66	17,882	-0.37%
2020/08/28	5	17.61	10	18.25	17.60	-5	17,115	-0.03%
2020/08/27	10	17.75	10	17.90	17.90	0	16,976	0.00%
2020/08/26	12	18.43	13	18.37	18.25	-1	16,849	-0.01%
2020/08/25	10	17.95	27	18.41	18.50	-17	16,612	-0.10%
2020/08/24	1	17.25	1	17.40	17.70	0	16,239	0.00%
2020/08/21	0	0.00	2	17.60	17.80	-2	16,044	-0.01%
2020/08/20	32	17.11	12	18.07	18.20	20	15,839	0.13%
2020/08/19	4	18.01	53	17.53	17.50	-49	15,299	-0.32%
2020/08/18	119	18.82	1	18.50	18.70	118	14,939	0.79%	大買/鉅額交易
2020/08/17	1	18.85	9	18.49	18.85	-8	14,618	-0.05%
2020/08/14	8	18.70	17.4	18.90	19.00	-9.4	14,234	-0.07%
2020/08/13	17	18.14	2	17.88	17.75	15	13,814	0.11%
2020/08/12	17	18.16	30	17.24	18.45	-13	13,490	-0.10%
2020/08/11	24	18.96	38	18.59	17.90	-14	12,781	-0.11%
2020/08/10	16	19.62	16	19.72	19.85	0	12,133	0.00%
2020/08/07	4	18.30	93	18.33	18.50	-89	11,498	-0.77%
2020/08/06	7	17.08	0	0.00	17.05	7	10,967	0.06%
2020/08/05	10	16.30	8	17.38	17.45	2	10,715	0.02%
2020/08/04	16	16.55	10.4	16.89	16.95	5.6	10,364	0.05%
2020/08/03	8	17.31	66.4	17.31	17.35	-58.4	10,074	-0.58%
2020/07/31	4	15.33	34.9	15.16	16.10	-30.9	9,557	-0.32%
2020/07/30	30	14.39	37	14.76	14.75	-7	8,977	-0.08%
2020/07/29	0	0.00	33	13.45	13.60	-33	8,595	-0.38%
2020/07/28	24	12.63	0	0.00	12.40	24	8,426	0.28%
2020/07/27	2	12.58	4	12.75	12.55	-2	8,321	-0.02%
2020/07/24	8	13.07	0	0.00	13.15	8	8,219	0.10%
2020/07/23	0	0.00	14.1	13.50	13.50	-14.1	8,045	-0.18%
2020/07/22	2	14.38	1.7	14.14	14.20	0.3	7,880	0.00%
2020/07/21	3	14.53	37	14.38	14.50	-34	7,741	-0.44%
2020/07/20	1	13.10	7	13.69	13.75	-6	7,497	-0.08%
2020/07/17	37.2	13.45	11	13.49	13.50	26.2	7,288	0.36%
2020/07/16	7	13.71	21.6	13.99	14.00	-14.6	6,720	-0.22%
2020/07/15	10	12.75	16	12.75	12.75	-6	6,060	-0.10%
2020/07/14	0	0.00	158.3	11.60	11.60	-158.3	5,355	-2.96%	大賣/鉅額交易
2020/07/13	27	10.76	2	10.75	10.55	25	4,869	0.51%
2020/07/10	25	10.79	102	11.64	11.20	-77	4,592	-1.68%	大賣/
2020/07/09	0	0.00	7	10.70	10.70	-7	3,719	-0.19%
2020/07/08	0	0.00	16.6	9.59	9.76	-16.6	3,461	-0.48%
2020/07/07	4	8.81	35	8.42	8.88	-31	2,917	-1.06%
2020/07/06	0	0.00	30	8.06	8.08	-30	2,600	-1.15%
2020/07/02	2	7.90	0	0.00	8.03	2	2,493	0.08%
2020/07/01	0	0.00	15	7.63	7.60	-15	2,370	-0.63%
2020/06/30	2	7.26	5	7.39	7.34	-3	2,294	-0.13%
2020/06/23	0	0.00	1	7.03	7.00	-1	2,297	-0.04%
2020/06/19	1	7.00	1.9	7.11	7.15	-0.9	2,315	-0.04%
2020/06/18	6	6.87	1	6.95	6.90	5	2,255	0.22%
2020/06/17	0	0.00	1	6.91	6.90	-1	2,253	-0.04%
2020/06/12	2	6.92	0	0.00	6.93	2	2,272	0.09%
2020/06/11	2	7.55	10	7.59	7.26	-8	2,230	-0.36%
2020/06/10	0	0.00	1	7.02	7.45	-1	2,101	-0.05%
2020/06/09	8	6.93	0	0.00	6.92	8	2,098	0.38%
2020/06/08	0	0.00	2	7.05	7.05	-2	2,113	-0.09%
2020/06/05	1	6.94	12	6.85	6.98	-11	2,084	-0.53%
2020/06/04	0	0.00	1	6.80	6.92	-1	2,097	-0.05%
2020/06/03	3	6.98	0	0.00	6.90	3	2,095	0.14%
2020/06/02	12	6.92	31.8	6.92	7.00	-19.8	1,976	-1.00%
2020/06/01	0	0.00	9	6.36	6.37	-9	1,865	-0.48%
2020/05/28	1	6.18	0	0.00	6.18	1	1,837	0.05%
2020/05/27	1	6.23	0	0.00	6.23	1	1,836	0.05%
2020/05/26	10	6.20	27	6.23	6.20	-17	1,844	-0.92%
2020/05/21	2	6.24	1	6.43	6.20	1	1,855	0.05%
2020/05/20	1.5	6.19	0	0.00	6.19	1.5	1,851	0.08%
2020/05/19	0	0.00	2	6.17	6.18	-2	1,849	-0.11%
2020/05/18	5	6.20	50	6.23	6.18	-45	1,846	-2.44%
2020/05/14	1	6.50	0	0.00	6.30	1	1,889	0.05%
2020/05/13	20	6.60	5	6.69	6.60	15	1,843	0.81%
2020/05/12	0	0.00	8	6.34	6.32	-8	1,811	-0.44%
2020/05/08	39	6.18	10	6.35	6.51	29	1,725	1.68%
2020/05/07	0	0.00	19	5.88	6.00	-19	1,640	-1.16%
2020/05/06	5	5.52	0	0.00	5.46	5	1,601	0.31%
2020/05/05	0	0.00	8	5.50	5.55	-8	1,596	-0.50%
2020/04/30	9	5.60	0	0.00	5.61	9	1,589	0.57%
2020/04/29	1	5.46	0	0.00	5.56	1	1,600	0.06%
2020/04/27	0	0.00	1	5.45	5.50	-1	1,667	-0.06%
2020/04/23	1	5.38	1	5.47	5.36	0	1,696	0.00%
2020/04/22	0	0.00	1	5.35	5.34	-1	1,733	-0.06%
2020/04/21	2	5.40	0	0.00	5.25	2	1,742	0.11%
2020/04/17	0	0.00	2	5.64	5.44	-2	1,774	-0.11%
2020/04/16	0	0.00	1	5.48	5.49	-1	1,754	-0.06%
2020/04/15	0	0.00	2	5.48	5.44	-2	1,751	-0.11%
2020/04/14	6	5.29	1.7	5.32	5.36	4.3	1,754	0.25%
2020/04/10	0	0.00	5	5.31	5.30	-5	1,762	-0.28%
2020/04/09	2	5.36	0	0.00	5.33	2	1,776	0.11%
2020/04/08	0	0.00	3	5.36	5.40	-3	1,801	-0.17%
2020/04/07	5	5.18	0	0.00	5.13	5	1,793	0.28%
2020/03/31	2	4.97	0	0.00	4.88	2	1,812	0.11%
2020/03/27	3	5.25	2	5.40	5.15	1	1,788	0.06%
2020/03/26	0	0.00	4	5.02	5.09	-4	1,745	-0.23%
2020/03/25	3	4.61	0	0.00	4.63	3	1,734	0.17%
2020/03/20	0	0.00	2	4.45	4.45	-2	1,738	-0.12%
2020/03/19	2	4.35	0	0.00	4.24	2	1,737	0.12%
2020/03/18	1	4.76	0	0.00	4.68	1	1,714	0.06%
2020/03/17	3	4.68	0	0.00	4.67	3	1,701	0.18%
2020/03/16	0	0.00	5	5.01	5.01	-5	1,705	-0.29%
2020/03/13	3	5.22	179	5.22	5.31	-176	1,696	-10.37%	大賣/鉅額交易
2020/03/12	13	5.80	0	0.00	5.80	13	1,638	0.79%
2020/03/10	4	6.21	0	0.00	6.35	4	1,597	0.25%
2020/03/09	1	6.55	0	0.00	6.55	1	1,575	0.06%
2020/03/06	5	6.98	0	0.00	6.95	5	1,540	0.32%
2020/03/05	11	7.02	0	0.00	6.99	11	1,543	0.71%
2020/03/04	1	6.96	0	0.00	6.96	1	1,547	0.06%
2020/03/02	1	6.91	0	0.00	6.91	1	1,568	0.06%
2020/02/27	1	7.11	0	0.00	7.09	1	1,556	0.06%
2020/02/24	1	7.42	0	0.00	7.37	1	1,532	0.07%
2020/02/20	0	0.00	6	7.69	7.66	-6	1,517	-0.40%
2020/02/18	3	7.75	0	0.00	7.73	3	1,541	0.19%
2020/02/17	0	0.00	14	7.75	7.80	-14	1,578	-0.89%
2020/02/14	1	7.56	5	7.62	7.54	-4	1,528	-0.26%
2020/02/13	30	7.59	1	7.58	7.44	29	1,522	1.90%
2020/02/11	4	7.40	0	0.00	7.37	4	1,569	0.25%
2020/02/10	0	0.00	4	7.45	7.44	-4	1,585	-0.25%
2020/02/04	0	0.00	7	7.16	7.24	-7	1,937	-0.36%
2020/02/03	1	6.91	0	0.00	7.08	1	2,281	0.04%
2020/01/30	5	7.38	0	0.00	7.26	5	2,278	0.22%
2020/01/20	1	7.88	1	7.88	7.88	0	2,231	0.00%
2020/01/17	0	0.00	14	7.85	7.80	-14	2,259	-0.62%
2020/01/16	4	7.81	11	7.87	7.89	-7	2,255	-0.31%
2020/01/15	0	0.00	20	7.75	7.76	-20	2,226	-0.90%
2020/01/14	1	7.71	0	0.00	7.72	1	2,253	0.04%
2020/01/13	0	0.00	7	7.74	7.69	-7	2,255	-0.31%
2020/01/10	2	7.58	0	0.00	7.55	2	2,249	0.09%
2020/01/09	1	7.53	0	0.00	7.52	1	2,301	0.04%
2020/01/07	30	7.56	0	0.00	7.53	30	2,437	1.23%
2020/01/06	81	7.64	0	0.00	7.62	81	2,444	3.31%
2020/01/03	1	7.76	0	0.00	7.71	1	2,439	0.04%
2020/01/02	3	7.68	12	7.84	7.82	-9	2,417	-0.37%
2019/12/30	0	0.00	2	7.68	7.63	-2	2,380	-0.08%
2019/12/27	15	7.50	0	0.00	7.43	15	2,343	0.64%
2019/12/26	5	7.46	0	0.00	7.49	5	2,344	0.21%
2019/12/25	1	7.48	0	0.00	7.48	1	2,347	0.04%
2019/12/20	20	7.56	1	7.56	7.54	19	2,409	0.79%
2019/12/19	5	7.42	1	7.47	7.43	4	2,421	0.17%
2019/12/16	0	0.00	1	7.39	7.38	-1	2,515	-0.04%
2019/12/11	5	7.39	0	0.00	7.34	5	2,720	0.18%
2019/12/10	0	0.00	1	7.42	7.43	-1	2,741	-0.04%
2019/12/02	1	7.30	1	7.29	7.29	0	2,874	0.00%
2019/11/29	1	7.38	0	0.00	7.38	1	2,895	0.03%
2019/11/28	42	7.47	0	0.00	7.40	42	2,965	1.42%
2019/11/25	0	0.00	2	7.55	7.54	-2	3,036	-0.07%
2019/11/21	0	0.00	3	7.42	7.47	-3	3,036	-0.10%
2019/11/20	3.4	7.41	1	7.44	7.41	2.4	3,039	0.08%
2019/11/19	1	7.42	0	0.00	7.44	1	3,064	0.03%
2019/11/15	0	0.00	1	7.57	7.52	-1	3,176	-0.03%
2019/11/14	4	7.48	3	7.47	7.43	1	3,176	0.03%
2019/11/12	1	7.63	0	0.00	7.69	1	3,143	0.03%
2019/11/11	3	7.72	0	0.00	7.61	3	3,155	0.10%
2019/11/08	1	7.98	1	7.98	7.98	0	3,112	0.00%
2019/11/07	5	7.93	2	7.85	7.92	3	3,086	0.10%
2019/11/06	5	7.90	0	0.00	7.85	5	3,076	0.16%
2019/11/05	2	7.84	5	7.87	7.83	-3	3,075	-0.10%
2019/11/04	9	8.04	2	8.06	7.96	7	3,060	0.23%
2019/11/01	13	8.30	1	8.38	8.27	12	2,932	0.41%
2019/10/31	32	8.29	47	8.38	8.38	-15	2,738	-0.55%
2019/10/30	0	0.00	4	7.56	7.62	-4	2,383	-0.17%
2019/10/29	1	7.49	5	7.49	7.50	-4	2,353	-0.17%
2019/10/25	3	7.61	3	7.70	7.56	0	2,361	0.00%
2019/10/23	1	7.52	2	7.55	7.51	-1	2,303	-0.04%
2019/10/21	0	0.00	6	7.50	7.51	-6	2,265	-0.26%
2019/10/18	7	7.43	0	0.00	7.43	7	2,249	0.31%
2019/10/17	6	7.48	0	0.00	7.48	6	2,220	0.27%
2019/10/16	0	0.00	6	7.64	7.62	-6	2,166	-0.28%
2019/10/14	5	7.38	0	0.00	7.38	5	2,033	0.25%
2019/10/07	3	7.42	0	0.00	7.42	3	2,006	0.15%
2019/10/03	5	7.40	0	0.00	7.42	5	1,990	0.25%
2019/10/02	0.4	7.46	0	0.00	7.44	0.4	1,993	0.02%
2019/10/01	0	7.46	0	0.00	7.46	0	1,987	0.00%
2019/09/27	1	7.44	0	0.00	7.44	1	1,990	0.05%
2019/09/26	5	7.54	0	0.00	7.55	5	1,977	0.25%
2019/09/23	2	7.50	1	7.59	7.56	1	1,976	0.05%
2019/09/20	0	0.00	0.8	7.51	7.50	-0.8	1,987	-0.04%
2019/09/19	11	7.44	3	7.42	7.44	8	1,979	0.40%
2019/09/18	5	7.49	1	7.48	7.48	4	1,930	0.21%
2019/09/17	1	7.87	0	0.00	7.85	1	1,771	0.06%
2019/09/16	11	8.02	5	8.01	7.97	6	1,787	0.34%
2019/09/12	0	0.00	7	7.99	8.00	-7	1,798	-0.39%
2019/09/11	0	0.00	1	7.85	7.85	-1	1,800	-0.06%
2019/09/10	1	7.72	0	0.00	7.71	1	1,776	0.06%
2019/09/06	2	7.82	5	7.84	7.83	-3	1,766	-0.17%
2019/09/05	1	7.95	1	7.98	7.94	0	1,760	0.00%
2019/09/03	4	7.98	0	0.00	7.95	4	1,694	0.24%
2019/09/02	2	8.04	7	8.03	8.01	-5	1,665	-0.30%
2019/08/29	6	7.62	18	7.74	7.58	-12	1,566	-0.77%
2019/08/28	0	0.00	5	8.03	7.85	-5	1,543	-0.32%
2019/08/26	5	8.05	0	0.00	8.08	5	1,535	0.33%
2019/08/23	5	8.23	0	0.00	8.21	5	1,539	0.32%
2019/08/22	15	8.54	4	8.51	8.31	11	1,543	0.71%
2019/08/21	7	8.70	1	8.65	8.52	6	1,532	0.39%
2019/08/20	6	8.21	5	8.35	8.24	1	1,532	0.07%
2019/08/16	5	8.15	0	0.00	8.18	5	1,559	0.32%
2019/08/13	0	0.00	0.6	8.75	8.75	-0.6	1,665	-0.04%
2019/08/12	1	8.95	0	0.00	8.87	1	1,719	0.06%
2019/08/08	0	0.00	2	8.91	8.77	-2	1,825	-0.11%
2019/08/07	0	0.00	1.3	9.07	8.90	-1.3	1,846	-0.07%
2019/08/06	0	0.00	10	8.81	9.18	-10	1,847	-0.54%
2019/08/05	5	8.55	0	0.00	8.55	5	1,808	0.28%
2019/07/29	0	0.00	10	8.90	9.00	-10	1,969	-0.51%
2019/07/25	0	0.00	3.3	8.49	8.50	-3.3	1,970	-0.17%
2019/07/24	5	8.46	0	0.00	8.46	5	2,021	0.25%
2019/07/23	10.4	8.70	0	0.00	8.68	10.4	2,121	0.49%
2019/07/18	5	8.83	19.8	8.83	8.82	-14.8	2,215	-0.67%
2019/07/17	5	8.86	0	0.00	8.85	5	2,271	0.22%
2019/07/12	10	8.88	0	0.00	8.81	10	2,303	0.43%
2019/07/10	5	8.78	0	0.00	8.80	5	2,309	0.22%
2019/07/09	2	8.86	1	8.83	8.79	1	2,350	0.04%
2019/07/08	5	8.67	1	8.71	8.65	4	2,364	0.17%
2019/07/04	5	8.82	0	0.00	8.85	5	2,389	0.21%
2019/07/02	5	9.06	3	9.06	9.05	2	2,378	0.08%
2019/07/01	0.1	9.23	2	9.27	9.28	-2	2,360	-0.08%
2019/06/20	5	6.08	7	6.12	6.12	-2	2,349	-0.09%
2019/06/19	15	6.18	6	6.17	6.15	9	2,315	0.39%
2019/06/14	6	5.92	0	0.00	5.90	6	2,265	0.26%
2019/06/13	0	0.00	41	5.82	5.76	-41	2,258	-1.82%
2019/06/12	5	5.92	0	0.00	5.89	5	2,239	0.22%
2019/06/11	5	6.01	2	6.02	6.00	3	2,242	0.13%
2019/06/10	1	6.02	0	0.00	6.03	1	2,238	0.04%
2019/05/29	0	0.00	8	6.13	6.12	-8	2,391	-0.33%
2019/05/28	1	6.12	0	0.00	6.12	1	2,391	0.04%
2019/05/27	32	6.16	1	6.18	6.14	31	2,394	1.29%
2019/05/24	50	6.40	1	6.42	6.37	49	2,383	2.06%
2019/05/23	1	6.46	0	0.00	6.46	1	2,378	0.04%
2019/05/21	5	6.70	0	0.00	6.61	5	2,367	0.21%
2019/05/20	0	0.00	5	6.69	6.65	-5	2,380	-0.21%
2019/05/17	43	6.80	0	0.00	6.80	43	2,371	1.81%
2019/05/16	5	6.57	5	6.65	6.60	0	2,289	0.00%
2019/05/15	0	0.00	74	6.62	6.70	-74	2,306	-3.21%
2019/05/14	0	0.00	5	6.49	6.50	-5	2,382	-0.21%
2019/05/13	84	6.48	0	0.00	6.40	84	2,350	3.57%
2019/05/10	127	6.89	8	6.86	6.87	119	2,276	5.23%	大買/鉅額交易
2019/05/09	20	7.06	12	7.09	7.00	8	2,231	0.36%
2019/05/08	17	6.97	46	6.98	7.15	-29	2,172	-1.33%
2019/05/07	2	6.69	29	6.63	6.72	-27	2,054	-1.31%
2019/05/06	35	6.55	0	0.00	6.45	35	2,019	1.73%
2019/05/03	119	6.78	10	6.78	6.77	109	1,983	5.50%	大買/鉅額交易
2019/05/02	30	6.73	0	0.00	6.80	30	1,972	1.52%
2019/04/30	0	0.00	169.4	6.81	6.82	-169.4	1,941	-8.73%	大賣/鉅額交易
2019/04/29	0	0.00	9	6.50	6.51	-9	1,840	-0.49%
2019/04/26	13	6.62	7	6.53	6.64	6	1,830	0.33%
2019/04/24	2	6.39	0	0.00	6.42	2	1,871	0.11%
2019/04/22	10	6.61	0	0.00	6.58	10	1,847	0.54%
2019/04/19	1	6.66	16	6.62	6.63	-15	1,801	-0.83%
2019/04/03	0	0.00	5	5.95	5.95	-5	1,600	-0.31%
2019/04/02	5	5.82	0	0.00	5.81	5	1,562	0.32%
2019/03/29	0	0.00	3.9	5.81	5.94	-3.9	1,523	-0.25%
2019/03/28	0	0.00	4.4	5.66	5.69	-4.4	1,515	-0.29%
2019/03/26	15	5.80	0	0.00	5.81	15	1,515	0.99%
2019/03/19	50	5.97	0	0.00	5.98	50	1,555	3.21%
2019/03/18	1	5.95	0	0.00	6.00	1	1,551	0.06%
2019/03/13	0	0.00	2	6.18	6.20	-2	1,577	-0.13%
2019/03/12	2	6.08	0.5	6.03	6.09	1.5	1,580	0.10%
2019/03/11	1	6.06	0	0.00	6.01	1	1,605	0.06%
2019/03/08	1	6.02	0	0.00	6.01	1	1,638	0.06%
2019/03/05	2	6.25	98	6.27	6.27	-96	1,711	-5.61%
2019/02/27	5	5.69	0	0.00	5.69	5	1,666	0.30%
2019/02/26	2	5.77	0	0.00	5.67	2	1,753	0.11%
2019/02/22	0	0.00	2	5.72	5.63	-2	1,856	-0.11%
2019/02/13	1	5.89	0	0.00	5.86	1	1,866	0.05%
2019/02/11	1	6.32	0	0.00	6.35	1	1,768	0.06%
2019/01/30	3	6.50	0	0.00	6.46	3	1,785	0.17%
2019/01/21	0	0.00	10	6.70	6.66	-10	1,926	-0.52%
2019/01/17	0	0.00	10	6.80	6.75	-10	1,988	-0.50%
2019/01/16	17	6.87	5	6.82	6.81	12	1,980	0.61%
2019/01/14	5	6.53	3	6.59	6.53	2	1,976	0.10%
2019/01/10	1	6.41	0	0.00	6.38	1	2,031	0.05%
2019/01/08	12	6.50	0	0.00	6.41	12	2,075	0.58%
2018/12/28	20	6.44	0	0.00	6.50	20	2,114	0.95%
2018/12/27	0	0.00	19	6.63	6.63	-19	2,097	-0.91%
2018/12/21	2	6.24	7	6.20	6.40	-5	2,037	-0.25%
2018/12/18	10	6.45	0	0.00	6.42	10	2,027	0.49%
2018/12/14	3	7.03	0	0.00	6.91	3	2,143	0.14%
2018/12/06	7	7.04	5	7.34	7.00	2	2,092	0.10%
2018/12/05	11	7.19	10	7.15	7.14	1	2,037	0.05%
2018/12/04	0	0.00	1	7.64	7.47	-1	2,019	-0.05%
2018/12/03	0	0.00	12	7.41	7.45	-12	1,981	-0.61%
2018/11/30	20	7.04	1	7.22	7.22	19	1,945	0.98%
2018/11/29	1	7.03	0	0.00	7.11	1	1,895	0.05%
2018/11/28	1	7.15	6	7.07	7.11	-5	1,862	-0.27%
2018/11/26	6	6.91	0	0.00	6.92	6	1,809	0.33%
2018/11/23	7	7.04	1	7.19	7.12	6	1,778	0.34%
2018/11/22	0	0.00	6	6.78	6.85	-6	1,683	-0.36%
2018/11/21	0	0.00	21	6.38	6.46	-21	1,590	-1.32%
2018/11/19	0	0.00	5	6.16	6.17	-5	1,539	-0.32%
2018/11/16	13	6.07	0	0.00	6.07	13	1,538	0.85%
2018/11/15	59	6.27	0	0.00	6.25	59	1,520	3.88%
2018/11/14	0	0.00	10	6.47	6.49	-10	1,505	-0.66%
2018/11/13	0	0.00	7	5.99	6.32	-7	1,443	-0.48%
2018/11/09	25	6.10	1	6.11	6.08	24	1,430	1.68%
2018/11/06	10	6.37	4	6.34	6.24	6	1,407	0.43%
2018/11/01	2	5.09	0	0.00	5.09	2	1,276	0.16%
2018/10/29	2	4.78	0	0.00	4.77	2	1,255	0.16%
2018/10/25	5	4.84	0	0.00	4.89	5	1,231	0.41%
2018/10/23	6	5.50	0	0.00	5.47	6	1,171	0.51%
2018/10/18	2	6.08	3	6.19	6.00	-1	1,171	-0.09%
2018/10/17	4	6.42	0	0.00	6.20	4	1,136	0.35%
2018/10/15	0	0.00	6	6.38	6.40	-6	1,089	-0.55%
2018/10/12	2	6.20	2	6.28	6.36	0	1,082	0.00%
2018/10/11	5	6.39	5	6.61	6.39	0	1,074	0.00%
2018/10/09	5	7.18	0	0.00	7.10	5	1,044	0.48%
2018/10/03	0	0.00	3	7.72	7.70	-3	1,051	-0.29%
2018/10/02	1	7.76	0	0.00	7.75	1	1,056	0.09%
2018/09/27	1	7.96	0	0.00	7.95	1	1,063	0.09%
2018/09/21	15	8.22	0	0.00	8.20	15	1,119	1.34%
2018/09/20	4	8.50	16	8.59	8.38	-12	1,107	-1.08%
2018/09/19	0	0.00	21	7.79	8.03	-21	1,031	-2.04%
2018/09/11	0	0.00	1	7.08	7.14	-1	1,033	-0.10%
2018/09/10	1	7.02	0	0.00	6.88	1	1,044	0.10%
2018/09/07	3	7.41	0	0.00	7.21	3	1,032	0.29%
2018/09/06	3	7.55	0	0.00	7.42	3	1,035	0.29%
2018/09/03	5	7.77	0	0.00	7.65	5	1,109	0.45%
2018/08/31	5	7.66	4	7.62	7.70	1	1,127	0.09%
2018/08/28	2	7.29	0	0.00	7.25	2	1,238	0.16%
2018/08/23	0	0.00	2	7.41	7.40	-2	1,345	-0.15%
2018/08/22	12	7.20	0	0.00	7.19	12	1,369	0.88%
2018/08/21	2	7.16	0	0.00	7.17	2	1,386	0.14%
2018/08/17	0	0.00	1	7.50	7.50	-1	1,429	-0.07%
2018/08/16	1	7.12	0	0.00	7.15	1	1,445	0.07%
2018/08/15	1	7.70	0	0.00	7.63	1	1,445	0.07%
2018/08/07	1	8.15	0	0.00	8.16	1	1,669	0.06%
2018/08/03	1	8.16	0	0.00	8.13	1	1,896	0.05%
2018/07/30	15	8.30	0	0.00	8.27	15	2,333	0.64%
2018/07/27	1	8.42	0	0.00	8.45	1	2,495	0.04%
2018/07/26	1	8.54	3	8.62	8.80	-2	2,950	-0.07%
2018/07/25	5	8.22	0	0.00	8.13	5	3,063	0.16%
2018/07/24	0	0.00	1	8.09	8.17	-1	3,085	-0.03%
2018/07/19	0	0.00	1	8.29	8.15	-1	3,220	-0.03%
2018/07/18	2	8.20	0	0.00	8.20	2	3,233	0.06%
2018/07/17	5	8.15	0	0.00	8.18	5	3,230	0.15%
2018/07/16	0	0.00	2	8.23	8.24	-2	3,234	-0.06%
2018/07/13	1	8.03	0.9	8.05	8.05	0.1	3,239	0.00%
2018/07/12	2	8.04	0	0.00	8.02	2	3,244	0.06%
2018/07/06	0	0.00	158	8.10	8.22	-158	3,278	-4.82%	大賣/鉅額交易
2018/07/05	0	0.00	2	8.35	8.21	-2	3,271	-0.06%
2018/07/04	10	8.25	1	8.15	8.09	9	3,263	0.28%
2018/07/03	3	8.55	0	0.00	8.32	3	3,251	0.09%
2018/07/02	2	8.81	0	0.00	8.79	2	3,214	0.06%
2018/06/28	1	9.00	15	9.14	9.25	-14	3,178	-0.44%
2018/06/26	40	8.90	0	0.00	8.88	40	3,140	1.27%
2018/06/25	1	9.02	0	0.00	9.02	1	3,118	0.03%
2018/06/20	1	9.10	0	0.00	9.19	1	3,142	0.03%
2018/06/14	1	9.28	0	0.00	9.31	1	3,161	0.03%
2018/06/12	1	9.39	2	9.44	9.46	-1	3,159	-0.03%
2018/06/11	23	9.24	0	0.00	9.28	23	3,161	0.73%
2018/06/07	21	9.81	0	0.00	9.76	21	3,193	0.66%
2018/06/06	0	0.00	1	9.90	9.95	-1	3,163	-0.03%
2018/06/05	59	9.91	19	9.81	9.82	40	3,147	1.27%
2018/06/04	12	10.12	0	0.00	10.15	12	3,087	0.39%
2018/06/01	0	0.00	30	10.45	10.35	-30	3,046	-0.98%
2018/05/31	31	10.25	60	10.34	10.25	-29	3,034	-0.96%
2018/05/28	0	0.00	10	10.45	10.50	-10	2,967	-0.34%
2018/05/24	0	0.00	15	10.55	10.55	-15	2,932	-0.51%
2018/05/23	0	0.00	2	10.40	10.35	-2	2,908	-0.07%
2018/05/22	0	0.00	10	10.35	10.35	-10	2,895	-0.35%
2018/05/21	1	10.30	0	0.00	10.30	1	2,885	0.03%
2018/05/17	15	10.30	0	0.00	10.30	15	2,878	0.52%
2018/05/16	10	10.50	0	0.00	10.40	10	2,855	0.35%
2018/05/15	0	0.00	1	10.70	10.65	-1	2,814	-0.04%
2018/05/14	1	11.35	48	11.23	11.05	-47	2,802	-1.68%
2018/05/10	10	10.65	7	10.89	10.90	3	2,592	0.12%
2018/05/09	5	10.21	5	10.25	10.40	0	2,407	0.00%
2018/05/04	5	10.55	0	0.00	10.75	5	2,228	0.22%
2018/05/03	27	11.12	64	10.82	11.25	-37	2,071	-1.79%
2018/05/02	0	0.00	13	10.22	10.35	-13	1,607	-0.81%
2018/04/30	0	0.00	1	9.45	9.44	-1	1,467	-0.07%
2018/04/27	54	9.32	0	0.00	9.40	54	1,472	3.67%
2018/04/26	4	9.52	4	9.57	9.50	0	1,480	0.00%
2018/04/25	0	0.00	30	9.10	9.08	-30	1,408	-2.13%
2018/04/24	5	9.07	2	9.11	9.12	3	1,413	0.21%
2018/04/23	0	0.00	2	9.23	9.14	-2	1,411	-0.14%
2018/04/19	0	0.00	33	9.36	9.25	-33	1,440	-2.29%
2018/04/18	0	0.00	20	9.10	9.09	-20	1,447	-1.38%
2018/04/17	0	0.00	1	9.12	9.05	-1	1,469	-0.07%
2018/04/13	0	0.00	20	9.20	9.25	-20	1,504	-1.33%
2018/04/12	52	9.25	11	9.20	9.31	41	1,549	2.65%
2018/04/11	0	0.00	4	9.12	9.13	-4	1,541	-0.26%
2018/04/09	5	9.06	5	9.09	9.03	0	1,591	0.00%
2018/04/03	53	9.05	0	0.00	9.10	53	1,597	3.32%
2018/03/30	15	9.07	0	0.00	9.05	15	1,643	0.91%
2018/03/28	1	9.05	0	0.00	9.08	1	1,685	0.06%
2018/03/27	2	9.09	5	9.10	9.08	-3	1,718	-0.17%
2018/03/26	12	9.07	0	0.00	9.09	12	1,787	0.67%
2018/03/23	41	9.11	0	0.00	9.13	41	1,833	2.24%
2018/03/22	10	9.49	10	9.77	9.48	0	1,820	0.00%
2018/03/19	0	0.00	11	9.68	9.67	-11	1,825	-0.60%
2018/03/15	0	0.00	128	9.65	9.73	-128	1,884	-6.79%	大賣/鉅額交易
2018/03/14	9	9.85	6	9.91	9.92	3	1,878	0.16%
2018/03/09	1	9.03	0	0.00	9.03	1	1,877	0.05%
2018/03/08	2	9.05	0	0.00	9.06	2	1,931	0.10%
2018/03/07	0	0.00	5	9.10	9.06	-5	1,962	-0.25%
2018/02/21	1	9.23	0	0.00	9.35	1	2,841	0.04%
2018/02/09	1	8.50	0	0.00	8.75	1	3,013	0.03%
2018/02/05	33	9.41	0	0.00	9.61	33	3,840	0.86%
2018/01/31	2	9.81	1	9.80	9.79	1	4,679	0.02%
2018/01/30	1	9.96	0	0.00	9.96	1	4,706	0.02%
2018/01/29	16	10.00	0	0.00	10.00	16	4,731	0.34%
2018/01/26	6	10.09	14	10.05	10.05	-8	4,751	-0.17%
2018/01/25	5	10.10	0	0.00	10.05	5	4,777	0.10%
2018/01/24	10	10.10	0	0.00	10.10	10	4,847	0.21%
2018/01/22	0	0.00	3	10.33	10.40	-3	4,920	-0.06%
2018/01/19	56	10.06	0	0.00	10.05	56	4,985	1.12%
2018/01/18	0	0.00	1	10.25	10.15	-1	5,087	-0.02%
2018/01/10	7	10.09	0	0.00	10.05	7	6,215	0.11%
2018/01/09	3	10.12	10	10.15	10.10	-7	6,970	-0.10%
2018/01/08	5	10.20	0	0.00	10.20	5	7,279	0.07%
2018/01/04	25	10.25	0.4	10.35	10.30	24.6	7,344	0.34%
2018/01/02	0	0.00	4	10.30	10.25	-4	7,407	-0.05%