元晶 (6443)-華南永昌-麻豆券商分點個股進出

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
27.20
漲跌
▼0.70
漲幅
-2.51%
成交量
6,826張
產業
上市光電類股
1175人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/24	1	27.25	0	0.00	27.20	1	6,758	0.01%
2024/06/21	1	27.40	8	27.66	27.90	-7	6,938	-0.10%
2024/06/19	0	0.00	1	27.10	27.00	-1	7,605	-0.01%
2024/06/18	0	0.00	2.1	27.27	27.05	-2.1	8,024	-0.03%
2024/06/17	0	0.00	1	27.10	27.05	-1	8,044	-0.01%
2024/06/14	2	27.00	8	26.98	26.90	-6	8,049	-0.07%
2024/06/13	2	27.05	0	0.00	27.05	2	8,023	0.02%
2024/06/11	2	27.40	5	27.40	27.25	-3	8,058	-0.04%
2024/06/07	4	27.71	1	28.00	27.75	3	8,057	0.04%
2024/06/06	0	0.00	3	27.60	27.55	-3	8,068	-0.04%
2024/06/05	4	27.38	4	27.94	28.10	0	8,124	0.00%
2024/06/04	2	27.50	7	27.49	27.45	-5	8,130	-0.06%
2024/06/03	3	27.43	0	0.00	27.85	3	8,164	0.04%
2024/05/31	5	27.72	1	27.50	27.50	4	8,200	0.05%
2024/05/30	4	27.60	0	0.00	27.65	4	8,260	0.05%
2024/05/29	9.1	27.58	16	27.59	28.00	-6.9	8,257	-0.08%
2024/05/28	4	27.48	0	0.00	27.80	4	8,237	0.05%
2024/05/27	2	27.15	3	27.30	27.30	-1	8,245	-0.01%
2024/05/24	4	27.25	0	0.00	27.30	4	8,263	0.05%
2024/05/23	3.1	27.76	0	0.00	27.55	3.1	8,254	0.04%
2024/05/22	7	28.19	2	28.28	28.00	5	8,244	0.06%
2024/05/21	21.2	28.01	3	27.85	27.80	18.2	8,202	0.22%
2024/05/20	7	28.53	17	28.49	28.20	-10	8,165	-0.12%
2024/05/17	9	29.15	10.1	28.91	28.75	-1.1	8,058	-0.01%
2024/05/16	2	27.93	5	27.93	27.90	-3	7,601	-0.04%
2024/05/15	2	28.43	21.1	28.16	28.10	-19.1	7,590	-0.25%
2024/05/14	1.6	27.45	5	27.50	27.65	-3.4	7,513	-0.05%
2024/05/13	21	27.94	8	27.70	27.80	13	7,503	0.17%
2024/05/10	8	28.04	3	27.55	27.60	5	7,435	0.07%
2024/05/09	4	27.08	0	0.00	26.75	4	7,255	0.06%
2024/05/08	1	27.05	3	26.65	27.05	-2	7,255	-0.03%
2024/05/07	2	26.85	0	0.00	26.90	2	7,276	0.03%
2024/05/06	4	27.03	5	27.45	27.00	-1	7,248	-0.01%
2024/05/03	2	27.40	1	27.40	27.35	1	7,198	0.01%
2024/05/02	13.3	27.60	12	27.53	27.50	1.3	7,167	0.02%
2024/04/29	2	27.83	0	0.00	28.00	2	7,122	0.03%
2024/04/26	11	27.91	2	27.93	27.90	9	7,089	0.13%
2024/04/25	0.2	28.15	1	28.30	28.00	-0.8	7,097	-0.01%
2024/04/24	4	28.75	4	28.39	28.35	0	7,088	0.00%
2024/04/23	1	28.05	3	28.40	28.30	-2	7,052	-0.03%
2024/04/22	3.3	28.55	4	28.99	28.00	-0.7	7,083	-0.01%
2024/04/19	56	29.34	54.2	28.66	28.70	1.8	7,187	0.02%
2024/04/18	0	0.00	6.1	29.21	28.75	-6.1	6,776	-0.09%
2024/04/17	21	28.83	20	28.50	28.35	1	6,678	0.02%
2024/04/16	1	28.40	3	28.35	28.40	-2	6,611	-0.03%
2024/04/15	0	0.00	1.2	28.98	29.40	-1.2	6,530	-0.02%
2024/04/12	3	29.25	2	29.18	29.25	1	6,458	0.02%
2024/04/11	11	29.37	9	29.09	29.05	2	6,370	0.03%
2024/04/10	15	30.48	8.6	29.97	29.75	6.4	6,284	0.10%
2024/04/09	0	0.00	0.1	29.10	29.10	-0.1	5,945	0.00%
2024/04/08	0	27.75	4.1	29.02	29.50	-4	5,869	-0.07%
2024/04/03	24.1	28.17	20	28.10	28.10	4.1	5,736	0.07%
2024/04/02	0	28.85	2	29.05	28.75	-2	5,679	-0.04%
2024/04/01	0	29.20	0	0.00	28.90	0	5,672	0.00%
2024/03/29	3	30.10	4	29.50	29.20	-1	5,649	-0.02%
2024/03/28	5	29.46	18.3	29.72	29.70	-13.3	5,457	-0.24%
2024/03/27	13	28.64	1	28.60	28.65	12	5,283	0.23%
2024/03/26	2	29.10	10	29.43	29.05	-8	5,350	-0.15%
2024/03/25	5	29.05	3	29.20	29.10	2	5,547	0.04%
2024/03/22	32	29.70	12	29.66	29.35	20	5,562	0.36%
2024/03/21	7	28.70	13	28.45	28.70	-6	4,994	-0.12%
2024/03/20	1	26.20	1	26.40	26.10	0	4,707	0.00%
2024/03/19	0	0.00	1	26.35	26.35	-1	4,757	-0.02%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	0	0.00	2	26.55	27.10	-2	4,789	-0.04%
2024/03/14	0	0.00	2	26.98	26.90	-2	4,732	-0.04%
2024/03/13	0	27.25	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	0.00	0	27.05	27.25	0	4,779	0.00%
2024/03/11	1	26.50	2	26.80	27.15	-1	4,814	-0.02%
2024/03/08	2	26.38	3	26.45	26.25	-1	4,761	-0.02%
2024/03/06	3	26.40	1	26.35	26.30	2	4,738	0.04%
2024/03/05	5	26.83	1	26.80	26.65	4	4,683	0.09%
2024/03/04	6	27.13	0	27.20	27.05	6	4,592	0.13%
2024/03/01	2	27.23	0	0.00	27.20	2	4,560	0.04%
2024/02/29	1.1	27.42	0	0.00	27.85	1.1	4,580	0.02%
2024/02/23	1	27.50	0	0.00	27.55	1	4,559	0.02%
2024/02/22	0	28.10	0	0.00	27.90	0	4,554	0.00%
2024/02/21	0	0.00	3	28.10	28.10	-3	4,616	-0.06%
2024/02/19	0	0.00	1	28.10	28.15	-1	4,615	-0.02%
2024/02/15	1.3	27.40	0	0.00	27.35	1.3	4,629	0.03%
2024/02/02	0	0.00	2	28.50	28.25	-2	4,577	-0.04%
2024/01/31	0	0.00	1	28.50	28.40	-1	4,611	-0.02%
2024/01/30	0.1	28.55	1	28.60	28.55	-0.9	4,625	-0.02%
2024/01/29	0	0.00	2	28.05	28.25	-2	4,617	-0.04%
2024/01/25	3	28.20	0	0.00	28.15	3	4,683	0.06%
2024/01/22	0	0.00	0.1	28.05	28.00	-0.1	5,526	0.00%
2024/01/18	3	27.60	0	0.00	27.60	3	5,562	0.05%
2024/01/17	1	27.80	0	0.00	27.65	1	5,577	0.02%
2024/01/16	3	28.40	2	29.30	28.40	1	5,570	0.02%
2024/01/15	4	29.76	2	29.65	29.50	2	5,531	0.04%
2024/01/10	0	0.00	11	28.60	28.55	-11	5,422	-0.20%
2024/01/09	1	28.80	0	0.00	28.70	1	5,421	0.02%
2024/01/08	0	0.00	1.1	29.44	29.45	-1.1	5,417	-0.02%
2024/01/05	0	0.00	0.2	29.30	29.00	-0.2	5,416	0.00%
2024/01/04	4	28.98	0	0.00	28.95	4	5,425	0.07%
2024/01/03	0	0.00	1	28.95	28.90	-1	5,485	-0.02%
2023/12/29	0	0.00	4.2	29.30	29.30	-4.2	5,481	-0.08%
2023/12/28	0	0.00	0.2	29.50	29.50	-0.2	5,488	0.00%
2023/12/27	0	0.00	0.2	29.50	29.40	-0.2	5,466	0.00%
2023/12/26	1	29.30	0	0.00	29.30	1	5,442	0.02%
2023/12/25	0	0.00	1	29.30	29.20	-1	5,432	-0.02%
2023/12/22	2	29.65	0	0.00	29.65	2	5,396	0.04%
2023/12/21	3	30.32	1	30.85	30.35	2	5,280	0.04%
2023/12/20	1	30.90	5	31.00	30.90	-4	5,113	-0.08%
2023/12/19	3	29.73	3	30.80	29.55	0	4,670	0.00%
2023/12/18	4.1	30.01	1	29.95	30.10	3.1	4,533	0.07%
2023/12/15	1	29.55	0	0.00	29.35	1	4,377	0.02%
2023/12/14	5	28.90	7	29.03	28.75	-2	4,216	-0.05%
2023/12/13	1	28.40	10	28.30	28.45	-9	4,142	-0.22%
2023/12/12	1	28.35	2	28.45	28.20	-1	4,156	-0.02%
2023/12/11	0	28.75	0	0.00	28.60	0	4,131	0.00%
2023/12/08	9	28.99	1	28.90	28.80	8	4,125	0.19%
2023/12/07	1	28.70	5	28.70	28.70	-4	4,102	-0.10%
2023/12/05	0	0.00	7	29.00	29.15	-7	4,070	-0.17%
2023/12/04	1	28.95	6	28.70	28.60	-5	4,034	-0.12%
2023/12/01	2	29.35	0	0.00	29.25	2	3,946	0.05%
2023/11/29	0.9	29.10	0	0.00	29.05	0.9	3,920	0.02%
2023/11/27	2	29.60	1	29.70	29.35	1	3,944	0.03%
2023/11/21	1	29.30	0.4	29.25	29.45	0.6	4,311	0.01%
2023/11/20	1	29.25	1	29.40	29.20	0	4,293	0.00%
2023/11/16	0.1	28.80	1	28.90	28.90	-1	4,240	-0.02%
2023/11/15	0	0.00	1	28.50	28.70	-1	4,232	-0.02%
2023/11/14	0	0.00	0.2	28.10	27.95	-0.2	4,216	0.00%
2023/11/13	0.1	27.85	10	27.80	27.75	-10	4,249	-0.23%
2023/11/10	1	27.95	0	0.00	27.80	1	4,280	0.02%
2023/11/09	1.3	28.02	1	28.10	28.00	0.3	4,343	0.01%
2023/11/08	1.2	28.28	1	28.55	28.40	0.2	4,450	0.00%
2023/11/06	1.1	28.76	1	28.90	28.80	0.1	4,545	0.00%
2023/11/03	4.1	28.36	2.7	28.42	28.45	1.3	4,539	0.03%
2023/11/01	0.1	27.95	0	0.00	27.80	0.1	4,629	0.00%
2023/10/31	17.4	29.71	18.1	28.67	28.40	-0.7	4,630	-0.02%
2023/10/30	17	29.84	4.5	29.69	29.65	12.5	4,424	0.28%
2023/10/27	0	0.00	4	28.25	28.55	-4	3,987	-0.10%
2023/10/26	1	27.95	0	0.00	27.60	1	3,972	0.03%
2023/10/23	0	0.00	1	28.10	28.25	-1	3,947	-0.03%
2023/10/19	1	27.85	0	0.00	27.65	1	3,959	0.03%
2023/10/18	0	0.00	1.7	27.92	27.95	-1.7	4,010	-0.04%
2023/10/16	0	0.00	3	27.85	27.80	-3	4,076	-0.07%
2023/10/13	1	27.85	0	0.00	27.65	1	4,099	0.02%
2023/10/12	0	0.00	5	27.80	28.15	-5	4,133	-0.12%
2023/10/11	5	27.70	1	28.00	27.60	4	4,192	0.10%
2023/10/03	0	0.00	1	28.35	28.15	-1	4,316	-0.02%
2023/09/27	5	27.65	5	27.85	28.15	0	4,718	0.00%
2023/09/25	0.1	28.50	0	0.00	28.35	0.1	4,795	0.00%
2023/09/22	1	28.30	6	28.15	28.40	-5	4,841	-0.10%
2023/09/21	7	28.47	6	28.65	28.45	1	4,835	0.02%
2023/09/20	2	28.95	0	0.00	28.85	2	4,843	0.04%
2023/09/19	0.1	29.25	0	0.00	29.00	0.1	4,869	0.00%
2023/09/18	7.2	29.58	0	0.00	29.35	7.2	4,886	0.15%
2023/09/13	6.5	29.40	0	0.00	29.45	6.5	5,173	0.13%
2023/09/12	2	29.25	0	0.00	29.25	2	5,347	0.04%
2023/09/11	0	30.00	3	30.10	29.70	-3	5,355	-0.06%
2023/09/08	4	30.25	2	30.15	30.20	2	5,350	0.04%
2023/09/07	1	30.50	0	0.00	30.40	1	5,382	0.02%
2023/09/05	0	0.00	3	30.77	30.85	-3	5,541	-0.05%
2023/09/04	0.1	30.65	4	30.55	30.45	-3.9	5,564	-0.07%
2023/09/01	1.3	30.95	2	31.05	30.90	-0.7	5,596	-0.01%
2023/08/31	3	31.08	8	30.90	31.00	-5	5,640	-0.09%
2023/08/30	1.3	31.03	0	0.00	31.00	1.3	5,709	0.02%
2023/08/29	32.3	32.17	26	31.78	31.50	6.3	5,691	0.11%
2023/08/28	0	0.00	83	30.72	30.80	-83	5,394	-1.54%
2023/08/25	0	0.00	1	30.45	30.35	-1	5,355	-0.02%
2023/08/24	1	30.15	6	30.40	30.15	-5	5,436	-0.09%
2023/08/23	0	0.00	25	30.21	30.35	-25	5,594	-0.45%
2023/08/22	1	30.05	1	30.05	30.00	0	5,634	0.00%
2023/08/21	26	30.53	0	0.00	30.45	26	5,649	0.46%
2023/08/18	0	30.10	1	30.25	30.15	-1	5,662	-0.02%
2023/08/17	3	30.22	10	30.20	30.40	-7	5,667	-0.12%
2023/08/16	1	29.45	1	29.85	29.90	0	5,703	0.00%
2023/08/15	0	0.00	3	30.15	30.10	-3	5,732	-0.05%
2023/08/14	2	29.05	1.2	28.97	28.90	0.8	5,812	0.01%
2023/08/11	1	30.00	1	30.30	29.90	0	5,736	0.00%
2023/08/10	21	30.61	5	30.40	30.25	16	5,762	0.28%
2023/08/09	77	30.40	20	30.60	30.50	57	5,799	0.98%
2023/08/08	7	30.69	56	30.60	30.50	-49	5,844	-0.84%
2023/08/07	0	0.00	1	30.55	30.55	-1	5,882	-0.02%
2023/08/04	4	30.65	1	30.60	30.65	3	5,987	0.05%
2023/08/02	6	31.39	9	31.65	31.35	-3	6,394	-0.05%
2023/08/01	9	31.39	7.7	31.64	31.20	1.3	6,467	0.02%
2023/07/31	10	31.22	3	31.85	31.20	7	6,694	0.10%
2023/07/28	1	32.20	0	0.00	31.50	1	6,774	0.01%
2023/07/27	4	31.68	0	0.00	31.70	4	6,785	0.06%
2023/07/26	1	31.40	10	31.65	31.35	-9	6,849	-0.13%
2023/07/25	1	31.55	0	0.00	32.00	1	6,872	0.01%
2023/07/24	0	0.00	10	31.51	31.70	-10	6,862	-0.15%
2023/07/21	3	31.98	1	31.85	31.70	2	6,893	0.03%
2023/07/20	1	32.80	1	32.80	32.70	0	6,953	0.00%
2023/07/17	5	33.37	2	33.65	33.75	3	7,699	0.04%
2023/07/14	4	33.14	3	33.10	33.00	1	8,888	0.01%
2023/07/13	9.3	33.65	0	0.00	33.30	9.3	9,310	0.10%
2023/07/12	6	34.08	6	34.10	34.00	0	9,333	0.00%
2023/07/11	11	34.51	3	34.50	34.45	8	9,408	0.09%
2023/07/10	0	0.00	3	34.18	34.05	-3	9,618	-0.03%
2023/07/07	4	34.08	0	0.00	34.05	4	10,008	0.04%
2023/07/06	2	35.08	0	0.00	35.00	2	10,089	0.02%
2023/07/05	6	36.32	9	35.93	35.65	-3	10,075	-0.03%
2023/07/04	0	0.00	2	35.95	35.55	-2	10,069	-0.02%
2023/06/30	0	0.00	0.3	35.50	35.70	-0.3	10,168	0.00%
2023/06/29	0	0.00	2	35.05	35.20	-2	10,313	-0.02%
2023/06/28	2	34.95	0	0.00	34.80	2	10,451	0.02%
2023/06/26	1	35.30	2	35.30	35.30	-1	10,972	-0.01%
2023/06/21	2	35.75	0	0.00	35.80	2	11,173	0.02%
2023/06/20	3	36.13	2	36.10	35.75	1	11,412	0.01%
2023/06/19	1	35.65	0	0.00	35.20	1	11,476	0.01%
2023/06/16	4	35.66	0	0.00	35.90	4	11,996	0.03%
2023/06/15	0	0.00	2	34.95	35.20	-2	12,855	-0.02%
2023/06/14	0	0.00	1	34.90	34.85	-1	13,629	-0.01%
2023/06/13	0	0.00	1	34.25	34.70	-1	13,862	-0.01%
2023/06/12	2	34.28	0	0.00	34.30	2	14,123	0.01%
2023/06/09	2	35.25	2	35.10	35.15	0	14,285	0.00%
2023/06/08	0	0.00	1	35.50	35.35	-1	14,363	-0.01%
2023/06/07	1	35.70	0	0.00	35.60	1	14,548	0.01%
2023/06/06	2	35.65	0	0.00	35.65	2	14,976	0.01%
2023/06/05	11	36.25	22	36.30	36.10	-11	15,269	-0.07%
2023/06/02	1	35.60	0	0.00	35.85	1	15,420	0.01%
2023/06/01	1	35.30	0	0.00	35.30	1	15,607	0.01%
2023/05/31	1	35.80	2	35.88	35.80	-1	15,611	-0.01%
2023/05/30	5	35.71	16	36.08	35.60	-11	15,660	-0.07%
2023/05/29	0	0.00	4	35.74	36.20	-4	15,608	-0.03%
2023/05/26	2	35.15	0	0.00	35.00	2	15,573	0.01%
2023/05/25	3	35.42	1	35.50	35.40	2	15,610	0.01%
2023/05/24	12	35.40	3	35.63	35.50	9	15,718	0.06%
2023/05/22	0	0.00	13	35.17	35.35	-13	15,891	-0.08%
2023/05/19	12	34.62	0	0.00	34.60	12	16,091	0.07%
2023/05/18	6	34.61	1	34.75	34.85	5	16,424	0.03%
2023/05/17	3	35.22	1	35.25	35.15	2	16,416	0.01%
2023/05/16	2	35.05	6	35.25	35.10	-4	16,487	-0.02%
2023/05/15	16	34.71	9	34.83	34.70	7	16,550	0.04%
2023/05/12	2	33.88	5.5	33.97	34.35	-3.5	16,586	-0.02%
2023/05/11	5	33.93	9.5	34.04	33.75	-4.5	16,642	-0.03%
2023/05/10	8	34.38	6	34.39	34.50	2	16,722	0.01%
2023/05/09	55	34.71	20	33.70	33.75	35	16,687	0.21%
2023/05/08	21	36.18	22	35.98	35.90	-1	16,352	-0.01%
2023/05/05	27	37.20	19	36.62	36.50	8	16,424	0.05%
2023/05/04	5	36.68	1	36.60	37.20	4	16,830	0.02%
2023/05/03	4.2	37.23	3	37.30	36.95	1.2	17,204	0.01%
2023/05/02	3	37.42	2	37.40	37.35	1	17,771	0.01%
2023/04/28	0.8	37.01	0	0.00	36.80	0.8	17,844	0.00%
2023/04/27	2	36.95	0	0.00	36.80	2	17,899	0.01%
2023/04/26	12.5	36.68	8	37.10	37.20	4.5	17,902	0.03%
2023/04/25	10	37.16	0	0.00	36.60	10	17,914	0.06%
2023/04/24	6	37.98	12	38.02	37.80	-6	17,910	-0.03%
2023/04/21	14	37.98	4	37.84	38.00	10	17,957	0.06%
2023/04/20	13	38.83	10	39.04	38.55	3	18,053	0.02%
2023/04/19	32	40.83	30	40.28	39.75	2	17,759	0.01%
2023/04/18	58	39.58	57.1	38.92	38.60	0.9	16,589	0.01%
2023/04/17	3	39.02	12	38.92	38.90	-9	16,268	-0.06%
2023/04/14	2	38.90	13	38.70	38.80	-11	16,413	-0.07%
2023/04/13	7	39.04	3	39.13	38.60	4	16,469	0.02%
2023/04/12	19.1	39.86	22	39.70	39.50	-3	16,315	-0.02%
2023/04/11	1	39.25	0	0.00	39.00	1	16,054	0.01%
2023/04/10	0	0.00	3	39.03	39.20	-3	16,103	-0.02%
2023/04/07	0	0.00	2.3	39.05	38.95	-2.3	16,791	-0.01%
2023/04/06	13	38.36	3	38.22	38.50	10	17,173	0.06%
2023/03/31	2.3	38.42	2	38.43	38.40	0.3	17,206	0.00%
2023/03/30	6	39.09	6	38.91	38.80	0	17,160	0.00%
2023/03/29	2.2	38.81	2.1	39.14	38.90	0.2	17,035	0.00%
2023/03/28	8.3	38.47	3	39.40	39.05	5.3	17,058	0.03%
2023/03/27	23	39.50	16	38.97	38.80	7	16,887	0.04%
2023/03/24	12	39.00	0	39.00	38.85	12	16,771	0.07%
2023/03/23	3	39.22	9	39.56	39.30	-6	16,665	-0.04%
2023/03/22	11	38.92	17	38.83	38.70	-6	16,579	-0.04%
2023/03/21	20	39.85	17	39.86	39.10	3	16,657	0.02%
2023/03/20	41.1	40.04	29.3	39.94	39.90	11.8	17,052	0.07%
2023/03/17	12	38.28	21	38.30	38.75	-9	17,551	-0.05%
2023/03/16	2	36.78	0	0.00	36.50	2	17,551	0.01%
2023/03/15	15	37.68	11	37.95	37.90	4	17,437	0.02%
2023/03/14	4	37.36	5	37.12	37.10	-1	17,289	-0.01%
2023/03/10	2	36.53	3	36.35	36.45	-1	17,481	-0.01%
2023/03/09	45	37.95	32	37.42	37.35	13	17,487	0.07%
2023/03/08	25	38.13	25	38.88	38.95	0	17,158	0.00%
2023/03/07	48	38.19	35	38.01	38.00	13	16,896	0.08%
2023/03/06	30	37.40	32	37.98	38.00	-2	16,707	-0.01%
2023/03/03	20	37.05	20	37.00	37.00	0	16,522	0.00%
2023/03/02	1	36.95	0	0.00	36.95	1	16,524	0.01%
2023/03/01	1	36.85	6	36.87	36.75	-5	16,611	-0.03%
2023/02/24	2	37.05	25	37.17	37.10	-23	16,633	-0.14%
2023/02/23	0	0.00	4	37.45	37.75	-4	16,582	-0.02%
2023/02/22	6.5	37.10	6	37.24	37.25	0.5	16,703	0.00%
2023/02/21	15	38.03	10	37.60	37.60	5	16,733	0.03%
2023/02/20	37	37.63	34	37.79	37.80	3	16,991	0.02%
2023/02/17	4	37.98	2	37.78	37.70	2	17,533	0.01%
2023/02/16	0	0.00	14.1	38.03	37.65	-14.1	17,549	-0.08%
2023/02/15	3.2	36.94	0	0.00	36.80	3.2	17,580	0.02%
2023/02/14	0.3	37.00	0	0.00	36.65	0.3	18,073	0.00%
2023/02/13	11.2	36.58	4	36.56	37.10	7.2	18,577	0.04%
2023/02/10	1.5	37.10	0	0.00	36.85	1.5	18,538	0.01%
2023/02/09	1	37.15	2	37.15	37.10	-1	18,495	-0.01%
2023/02/08	11.3	37.69	1	37.65	37.55	10.3	18,473	0.06%
2023/02/07	2	37.93	4	37.71	37.90	-2	18,357	-0.01%
2023/02/06	0	0.00	7	37.71	37.90	-7	18,303	-0.04%
2023/02/03	1	37.50	12.1	37.33	37.35	-11.1	18,275	-0.06%
2023/02/02	5.1	38.51	2	38.45	37.80	3.1	18,089	0.02%
2023/02/01	14	37.56	15	37.37	37.40	-1	17,556	-0.01%
2023/01/31	26	36.82	9	36.79	36.90	17	17,141	0.10%
2023/01/30	4	35.65	10	35.73	35.95	-6	16,636	-0.04%
2023/01/17	1	34.95	3	35.05	35.20	-2	16,642	-0.01%
2023/01/16	3	34.50	4	34.50	34.40	-1	16,710	-0.01%
2023/01/13	7	34.78	5	34.82	34.60	2	16,907	0.01%
2023/01/12	5	35.50	0	0.00	35.40	5	17,191	0.03%
2023/01/11	2	35.85	8	35.89	35.60	-6	17,268	-0.03%
2023/01/10	10	35.90	14	36.14	35.30	-4	17,343	-0.02%
2023/01/09	1	35.95	2.5	35.81	36.00	-1.5	17,197	-0.01%
2023/01/06	1	34.75	1	34.70	34.95	0	17,125	0.00%
2023/01/05	3	34.97	0.2	35.39	34.80	2.8	17,430	0.02%
2023/01/04	10	35.79	7	35.94	35.60	3	17,539	0.02%
2023/01/03	5	35.05	0	0.00	35.25	5	17,432	0.03%
2022/12/30	0	0.00	1	34.30	34.55	-1	17,415	-0.01%
2022/12/29	4.5	34.12	33	34.17	34.20	-28.5	17,747	-0.16%
2022/12/28	4	35.06	2	35.00	34.80	2	18,078	0.01%
2022/12/27	11	36.19	8	36.49	35.40	3	18,005	0.02%
2022/12/26	22	35.41	27	35.68	35.95	-5	17,378	-0.03%
2022/12/23	2	33.20	5	33.97	34.10	-3	17,036	-0.02%
2022/12/22	0	0.00	5.1	33.28	33.70	-5.1	17,172	-0.03%
2022/12/21	6	32.71	4	32.84	32.70	2	17,444	0.01%
2022/12/20	6	32.88	21	32.66	32.50	-15	17,719	-0.08%
2022/12/19	3	33.80	17	33.90	33.75	-14	17,960	-0.08%
2022/12/16	4	34.33	5	34.87	34.25	-1	18,356	-0.01%
2022/12/15	0.1	35.60	0	0.00	35.65	0.1	18,341	0.00%
2022/12/14	1.5	35.64	1	35.35	35.40	0.5	18,511	0.00%
2022/12/13	26.4	35.34	71	35.72	35.05	-44.6	18,959	-0.24%
2022/12/12	26	36.76	35.1	36.65	35.85	-9.1	19,165	-0.05%
2022/12/09	29.1	36.69	39.1	36.68	36.80	-10	18,678	-0.05%
2022/12/08	15.1	34.61	27	34.65	34.30	-11.9	18,031	-0.07%
2022/12/07	9	33.58	17	32.89	32.80	-8	17,649	-0.05%
2022/12/06	10	34.10	13	33.70	33.60	-3	17,929	-0.02%
2022/12/05	4	34.19	3.2	33.74	33.85	0.8	18,468	0.00%
2022/12/02	16	34.07	21	34.00	34.05	-5	18,846	-0.03%
2022/12/01	7	33.34	27	33.43	33.45	-20	18,948	-0.11%
2022/11/30	7	32.71	7	32.75	32.95	0	19,708	0.00%
2022/11/29	6.2	32.19	7	32.14	32.45	-0.8	20,880	0.00%
2022/11/28	13	32.30	4	32.20	32.20	9	22,651	0.04%
2022/11/25	19	32.43	20	32.29	32.15	-1	23,786	0.00%
2022/11/24	7	32.45	4	32.45	32.50	3	24,314	0.01%
2022/11/23	18	32.37	7	32.34	32.20	11	26,515	0.04%
2022/11/22	4	32.89	2	32.85	32.75	2	27,387	0.01%
2022/11/21	5.1	32.97	4	33.23	33.35	1.1	28,148	0.00%
2022/11/18	6.4	33.53	2	33.50	32.85	4.4	28,800	0.02%
2022/11/17	15	33.61	6.3	33.62	33.60	8.7	28,785	0.03%
2022/11/16	12.4	33.54	10.5	33.61	33.40	1.9	28,873	0.01%
2022/11/15	32.5	33.21	52.6	33.07	33.45	-20.1	29,225	-0.07%
2022/11/14	95	31.92	91	31.41	31.95	4	28,810	0.01%
2022/11/11	43	31.50	15	31.70	31.25	28	28,731	0.10%
2022/11/10	110.5	32.73	297	31.37	31.50	-186.5	28,549	-0.65%	大買/大賣/鉅額交易
2022/11/09	115.6	33.81	81	33.30	33.30	34.6	28,629	0.12%	大買/
2022/11/08	16	34.72	3	35.65	34.50	13	28,429	0.05%
2022/11/07	9	35.22	4	35.50	35.00	5	28,631	0.02%
2022/11/04	1	35.10	0	0.00	35.00	1	29,166	0.00%
2022/11/03	6	34.40	1	34.85	34.65	5	29,798	0.02%
2022/11/02	2	34.85	0	0.00	34.65	2	31,359	0.01%
2022/11/01	12	34.69	10	34.59	34.85	2	32,019	0.01%
2022/10/31	6.2	33.63	9	33.88	33.50	-2.8	31,980	-0.01%
2022/10/28	88	33.30	0	0.00	33.00	88	32,031	0.27%
2022/10/27	2	33.83	19	34.09	34.20	-17	32,095	-0.05%
2022/10/26	6	33.73	7	33.94	33.60	-1	32,228	0.00%
2022/10/25	7.2	34.80	5.2	34.38	33.75	2	32,451	0.01%
2022/10/24	3	35.85	4	36.10	35.05	-1	32,497	0.00%
2022/10/21	2.4	35.14	3	35.35	35.60	-0.6	32,562	0.00%
2022/10/20	7.2	35.43	5	35.88	35.20	2.2	32,534	0.01%
2022/10/19	10.4	35.30	11	35.30	35.20	-0.6	32,274	0.00%
2022/10/18	2	34.93	0	0.00	35.05	2	32,510	0.01%
2022/10/17	0	0.00	6	34.14	34.50	-6	32,539	-0.02%
2022/10/14	13	35.42	94.1	35.36	35.30	-81.1	32,474	-0.25%
2022/10/13	91.1	36.38	92	34.65	33.85	-0.9	32,724	0.00%
2022/10/12	7	37.31	2	37.85	36.95	5	33,013	0.02%
2022/10/11	48	37.33	0	0.00	37.30	48	33,154	0.14%
2022/10/07	3	38.93	4	39.10	39.00	-1	33,256	0.00%
2022/10/06	3	38.58	8.2	39.01	39.20	-5.2	33,460	-0.02%
2022/10/05	7.2	37.98	12.8	38.26	38.50	-5.6	33,209	-0.02%
2022/10/04	10	36.14	4	36.35	36.50	6	33,054	0.02%
2022/10/03	3.3	35.47	8	35.35	35.30	-4.7	33,073	-0.01%
2022/09/30	0.5	35.15	4	35.24	36.30	-3.5	33,371	-0.01%
2022/09/29	15	36.76	3	36.30	35.95	12	33,556	0.04%
2022/09/28	87	37.31	84	35.80	35.95	3	33,916	0.01%
2022/09/27	42	37.97	38	38.44	38.75	4	34,384	0.01%
2022/09/26	34	38.01	28	37.56	37.85	6	34,286	0.02%
2022/09/23	53	39.20	21	39.60	38.90	32	34,119	0.09%
2022/09/22	8	41.42	12	41.23	41.25	-4	33,865	-0.01%
2022/09/21	84	41.66	73	41.62	41.50	11	33,887	0.03%
2022/09/20	19	42.27	26	42.56	42.40	-7	34,092	-0.02%
2022/09/19	45	42.25	37	42.08	41.70	8	34,017	0.02%
2022/09/16	12	41.29	9	41.56	42.20	3	33,833	0.01%
2022/09/15	46	41.87	60	42.17	41.50	-14	33,708	-0.04%
2022/09/14	23	40.53	6.5	40.35	41.30	16.5	33,218	0.05%
2022/09/13	64	40.66	78	40.46	40.45	-14	32,893	-0.04%
2022/09/12	33	41.69	14	41.92	41.05	19	32,625	0.06%
2022/09/08	13	40.44	41.2	40.03	41.00	-28.2	32,140	-0.09%
2022/09/07	14.7	38.99	20	39.19	38.60	-5.3	31,805	-0.02%
2022/09/06	109.5	41.79	29	40.00	39.60	80.5	31,598	0.25%	大買/
2022/09/05	147	42.42	171.3	42.57	42.20	-24.3	30,913	-0.08%	大買/大賣/
2022/09/02	44	41.57	128.2	41.93	42.25	-84.1	29,729	-0.28%	大賣/
2022/09/01	14	40.32	40	40.41	40.35	-26	27,949	-0.09%
2022/08/31	28.5	39.14	43	39.17	39.00	-14.5	26,883	-0.05%
2022/08/30	62	40.31	79	40.31	39.10	-17	26,548	-0.06%
2022/08/29	11	38.60	35.5	38.81	39.00	-24.5	24,573	-0.10%
2022/08/26	23	38.36	4.2	38.02	38.35	18.8	24,125	0.08%
2022/08/25	44	37.57	50	38.09	38.65	-6	23,425	-0.03%
2022/08/24	1	36.30	0	0.00	36.50	1	22,941	0.00%
2022/08/23	18	37.20	20	37.20	37.00	-2	22,919	-0.01%
2022/08/22	10	37.57	21	37.69	37.05	-11	22,891	-0.05%
2022/08/19	12	36.86	3	36.83	37.00	9	22,285	0.04%
2022/08/18	14	37.05	12	36.79	36.80	2	22,207	0.01%
2022/08/17	1.7	36.71	11	36.79	36.55	-9.3	22,200	-0.04%
2022/08/16	25	37.31	9.7	37.43	36.75	15.3	22,332	0.07%
2022/08/15	3.2	35.93	4	36.61	37.20	-0.8	21,831	0.00%
2022/08/12	20	36.37	13.3	36.25	36.25	6.7	21,801	0.03%
2022/08/11	32	37.19	32.3	37.08	36.75	-0.3	21,793	0.00%
2022/08/10	57.6	36.93	21	37.16	36.40	36.6	21,599	0.17%
2022/08/09	41	36.86	93.1	36.94	36.60	-52.1	21,693	-0.24%
2022/08/08	17.1	34.29	32	34.74	35.70	-14.9	20,672	-0.07%
2022/08/05	3	32.50	6	32.53	32.95	-3	20,419	-0.01%
2022/08/04	14	31.69	6	31.80	32.05	8	20,938	0.04%
2022/08/03	19	32.23	7	31.92	32.00	12	21,354	0.06%
2022/08/02	7	33.51	1	33.10	33.10	6	21,757	0.03%
2022/08/01	16	34.59	8	34.63	34.45	8	22,105	0.04%
2022/07/29	1	33.85	16	34.09	34.05	-15	22,121	-0.07%
2022/07/28	11	33.76	0	0.00	33.60	11	22,252	0.05%
2022/07/27	10	33.80	2.5	34.06	34.10	7.6	22,379	0.03%
2022/07/26	15	33.87	1	34.05	33.40	14	22,785	0.06%
2022/07/25	4	34.40	6	34.28	33.80	-2	23,111	-0.01%
2022/07/22	2	33.40	3.3	33.62	33.95	-1.3	23,463	-0.01%
2022/07/21	7	33.41	0	0.00	33.60	7	24,179	0.03%
2022/07/20	15	33.72	24	33.37	33.20	-9	25,305	-0.04%
2022/07/19	33	33.85	9	33.52	33.60	24	26,027	0.09%
2022/07/18	18	32.52	1	32.30	32.15	17	26,426	0.06%
2022/07/15	2.4	31.51	21	30.78	32.20	-18.6	28,031	-0.07%
2022/07/14	37	30.77	15	30.20	31.15	22	28,941	0.08%
2022/07/13	3	31.45	0	0.00	31.00	3	30,211	0.01%
2022/07/12	11	32.14	11	31.17	30.65	0	31,963	0.00%
2022/07/11	3	32.97	1	33.10	33.50	2	32,924	0.01%
2022/07/08	17.2	34.27	16	34.34	33.80	1.2	33,649	0.00%
2022/07/07	21.2	34.05	9.2	34.06	34.20	12	34,621	0.03%
2022/07/06	6	33.96	5	34.26	33.70	1	35,959	0.00%
2022/07/05	6	33.94	7	33.94	34.90	-1	38,651	0.00%
2022/07/04	7	31.17	38.3	31.51	31.75	-31.3	39,207	-0.08%
2022/07/01	39.1	31.62	20	32.41	30.40	19.1	39,444	0.05%
2022/06/30	19.2	32.69	1	32.36	32.50	18.2	40,115	0.05%
2022/06/29	2	33.93	5	33.95	33.90	-3	40,159	-0.01%
2022/06/28	12.3	34.46	12	34.10	33.80	0.3	40,416	0.00%
2022/06/27	18	34.51	20	34.55	34.65	-2	40,358	0.00%
2022/06/24	16.2	32.46	11	32.73	33.90	5.2	39,883	0.01%
2022/06/23	12.2	31.65	12.1	31.93	32.00	0.1	39,610	0.00%
2022/06/22	3.1	32.35	8	32.28	31.45	-4.9	39,617	-0.01%
2022/06/21	1	30.40	0	0.00	30.40	1	39,427	0.00%
2022/06/20	5	30.54	10	30.60	29.85	-5	39,582	-0.01%
2022/06/17	7	31.14	3.3	31.03	31.45	3.7	39,726	0.01%
2022/06/16	9	31.78	18	32.11	31.05	-9	40,058	-0.02%
2022/06/15	7.3	33.40	6	33.55	32.90	1.3	40,059	0.00%
2022/06/14	15	34.05	0	0.00	34.00	15	40,504	0.04%
2022/06/13	7	35.49	4	35.41	35.35	3	41,034	0.01%
2022/06/10	1	36.30	2	36.50	36.35	-1	41,645	0.00%
2022/06/09	10	36.55	9	36.66	36.70	1	41,803	0.00%
2022/06/08	14	36.06	4	36.04	36.15	10	41,946	0.02%
2022/06/07	9	36.81	18	36.68	36.80	-9	42,624	-0.02%
2022/06/06	30	38.05	25	38.11	37.65	5	43,352	0.01%
2022/06/02	6.2	36.79	1	36.65	36.80	5.2	43,092	0.01%
2022/06/01	15	37.48	16	37.38	37.25	-1	43,212	0.00%
2022/05/31	6	36.93	8	37.01	37.15	-2	43,240	0.00%
2022/05/30	4	36.71	131	36.75	36.75	-127	43,827	-0.29%	大賣/鉅額交易
2022/05/27	2	35.73	0	0.00	35.80	2	43,967	0.00%
2022/05/26	8	35.43	0	0.00	35.35	8	44,163	0.02%
2022/05/25	14	35.92	0	0.00	35.90	14	44,186	0.03%
2022/05/24	17.2	36.15	0	0.00	35.65	17.2	44,498	0.04%
2022/05/23	0	0.00	110	37.18	37.50	-110	44,224	-0.25%	大賣/鉅額交易
2022/05/20	105	37.01	12	36.98	36.90	93	44,135	0.21%	大買/
2022/05/19	8.5	36.06	1	35.85	36.55	7.5	43,867	0.02%
2022/05/18	17	37.01	14	37.22	37.25	3	43,625	0.01%
2022/05/17	31	36.76	21	36.61	36.95	10	43,271	0.02%
2022/05/16	29	35.53	5	35.23	35.00	24	42,507	0.06%
2022/05/13	6	36.23	10	36.15	36.65	-4	41,967	-0.01%
2022/05/12	19	36.50	3	37.30	35.15	16	41,573	0.04%
2022/05/11	109	37.37	5	38.26	37.00	104	41,036	0.25%	大買/鉅額交易
2022/05/10	16	38.30	19	38.44	38.35	-3	40,625	-0.01%
2022/05/09	27	39.34	11	39.98	38.90	16	40,131	0.04%
2022/05/06	9.5	41.09	5	41.20	41.35	4.5	39,710	0.01%
2022/05/05	10	42.91	6	43.36	42.60	4	39,436	0.01%
2022/05/04	117	42.67	14	43.33	42.60	103	39,224	0.26%	大買/鉅額交易
2022/05/03	45	43.08	51	43.07	43.10	-6	39,046	-0.02%
2022/04/29	39	45.13	39	44.82	44.15	0	38,648	0.00%
2022/04/28	61	45.03	59	45.00	44.45	2	38,345	0.01%
2022/04/27	85	46.15	45.1	46.20	45.60	39.9	37,573	0.11%
2022/04/26	14	47.96	14	47.92	48.25	0	36,719	0.00%
2022/04/25	39	46.70	41	46.89	46.50	-2	35,484	-0.01%
2022/04/22	9	47.86	40	48.26	47.80	-31	34,461	-0.09%
2022/04/21	144	48.64	160.4	49.08	48.05	-16.4	33,662	-0.05%	大買/大賣/
2022/04/20	102	48.12	19	48.33	48.60	83	31,830	0.26%	大買/
2022/04/19	130	47.33	118	47.84	47.40	12	30,956	0.04%	大買/大賣/
2022/04/18	54	46.60	52	46.76	47.20	2	30,121	0.01%
2022/04/15	21	44.78	20	45.26	45.05	1	28,488	0.00%
2022/04/14	23	44.05	26	44.10	44.20	-3	27,669	-0.01%
2022/04/13	51	44.85	50	44.80	44.90	1	27,158	0.00%
2022/04/12	32	44.92	46	44.92	45.60	-14	27,308	-0.05%
2022/04/11	115	45.12	170.1	45.63	44.50	-55.1	26,168	-0.21%	大買/大賣/
2022/04/08	47	43.80	66	42.82	43.80	-19	23,179	-0.08%
2022/04/07	5	41.05	11	41.55	40.90	-6	22,198	-0.03%
2022/04/06	28	42.21	48.1	42.09	42.15	-20.1	22,475	-0.09%
2022/04/01	4	40.64	2	41.08	41.05	2	21,688	0.01%
2022/03/31	24	41.18	14.2	40.78	40.45	9.8	21,628	0.05%
2022/03/30	17	40.51	16	40.55	40.15	1	21,491	0.00%
2022/03/29	14	38.85	0	0.00	39.40	14	21,356	0.07%
2022/03/28	2	38.60	4	38.98	39.10	-2	21,583	-0.01%
2022/03/25	10	38.77	1	39.40	38.55	9	21,832	0.04%
2022/03/24	8	40.55	20	40.65	40.20	-12	23,025	-0.05%
2022/03/23	52	40.49	91	40.14	40.15	-39	23,854	-0.16%
2022/03/22	70.1	41.47	75	40.87	40.80	-4.9	24,278	-0.02%
2022/03/21	151	42.06	93	41.15	40.95	58	24,712	0.23%	大買/
2022/03/18	0	0.00	3	41.45	41.45	-3	25,152	-0.01%
2022/03/17	5	41.04	11	41.22	41.50	-6	26,479	-0.02%
2022/03/16	34	41.16	48.1	41.21	40.60	-14.1	27,352	-0.05%
2022/03/15	52	41.03	51	40.21	39.15	1	28,017	0.00%
2022/03/14	18	40.59	13	40.74	40.90	5	28,285	0.02%
2022/03/11	13	39.82	35	40.18	40.70	-22	29,894	-0.07%
2022/03/10	38	40.43	14	40.69	39.95	24	31,679	0.08%
2022/03/09	34	40.98	64	40.75	41.00	-30	32,415	-0.09%
2022/03/08	3	37.88	7.1	38.27	38.55	-4.1	31,703	-0.01%
2022/03/07	3	39.00	1	38.00	38.00	2	31,742	0.01%
2022/03/04	8	39.60	11	40.11	39.65	-3	31,686	-0.01%
2022/03/03	76	40.71	73	40.20	39.90	3	31,770	0.01%
2022/03/02	2	39.60	9	39.47	39.55	-7	31,463	-0.02%
2022/03/01	38	38.87	10	38.77	38.85	28	31,500	0.09%
2022/02/25	1	37.15	14	37.60	38.10	-13	32,060	-0.04%
2022/02/24	19	37.61	15	38.33	36.55	4	32,583	0.01%
2022/02/23	0	0.00	2	37.85	37.85	-2	32,491	-0.01%
2022/02/22	1	37.55	1	37.25	36.90	0	32,783	0.00%
2022/02/21	3	37.28	6	37.42	38.00	-3	33,418	-0.01%
2022/02/18	4	36.54	12	36.28	36.90	-8	34,377	-0.02%
2022/02/17	30	36.65	15	36.61	36.55	15	35,219	0.04%
2022/02/16	6	36.45	0	0.00	36.45	6	36,043	0.02%
2022/02/15	2.2	36.06	10	36.25	35.90	-7.8	36,877	-0.02%
2022/02/14	13	36.24	4	36.56	36.00	9	37,862	0.02%
2022/02/11	3	37.68	14	37.98	37.65	-11	38,447	-0.03%
2022/02/10	2	37.53	4	37.83	37.55	-2	39,756	-0.01%
2022/02/09	0.1	37.45	0	0.00	37.95	0.1	40,570	0.00%
2022/02/08	5	36.90	16	37.09	37.50	-11	41,296	-0.03%
2022/02/07	13	36.09	14	36.15	36.20	-1	42,596	0.00%
2022/01/26	27	35.55	7	35.55	35.40	20	43,582	0.05%
2022/01/25	9	36.18	0	0.00	35.60	9	45,183	0.02%
2022/01/24	1	37.20	0	0.00	36.85	1	46,601	0.00%
2022/01/21	7	38.24	3	38.85	37.60	4	46,730	0.01%
2022/01/20	0	0.00	10	39.75	39.40	-10	47,102	-0.02%
2022/01/19	2	39.43	31.2	39.13	39.35	-29.2	47,102	-0.06%
2022/01/18	2	40.00	18	39.68	39.45	-16	47,094	-0.03%
2022/01/17	6	39.63	0.3	39.72	40.15	5.7	47,091	0.01%
2022/01/14	12	39.52	15	39.48	39.30	-3	47,016	-0.01%
2022/01/13	29	40.35	26	40.45	40.20	3	46,910	0.01%
2022/01/12	3	40.95	3	41.48	40.75	0	46,826	0.00%
2022/01/11	30	41.07	19	41.68	41.10	11	46,890	0.02%
2022/01/10	24	40.77	1	41.00	40.75	23	46,211	0.05%
2022/01/07	13	39.58	12	40.05	40.25	1	46,072	0.00%
2022/01/06	14	40.99	2	41.38	40.90	12	45,817	0.03%
2022/01/05	113	43.40	115	42.45	42.00	-2	46,016	0.00%	大買/大賣/
2022/01/04	9	42.83	14	42.78	43.05	-5	44,873	-0.01%
2022/01/03	5	42.53	5	42.48	42.05	0	44,373	0.00%
2021/12/30	55	42.55	63	42.49	42.50	-8	44,219	-0.02%
2021/12/29	23.9	42.46	21.3	42.34	42.40	2.6	43,936	0.01%
2021/12/28	8	40.89	4	41.09	40.80	4	43,282	0.01%
2021/12/27	14	41.15	5.5	41.06	41.00	8.5	43,449	0.02%
2021/12/24	4.3	40.87	2	40.60	40.70	2.3	44,096	0.01%
2021/12/23	4	41.98	0	0.00	41.60	4	43,837	0.01%
2021/12/22	12.1	42.03	13.1	42.37	41.90	-1	43,619	0.00%
2021/12/21	37	41.88	39	42.10	41.90	-2	43,432	0.00%
2021/12/20	30.2	43.18	33	43.02	41.85	-2.8	43,071	-0.01%
2021/12/17	85	42.51	100	42.12	41.90	-15	41,522	-0.04%
2021/12/16	3	41.83	12	41.98	41.40	-9	40,527	-0.02%
2021/12/15	18	41.36	13	41.16	40.85	5	39,858	0.01%
2021/12/14	6	40.53	13.1	41.89	40.20	-7.1	39,147	-0.02%
2021/12/13	72	43.05	73	43.26	42.15	-1	38,169	0.00%
2021/12/10	77.2	41.98	73.2	42.16	42.90	4	36,573	0.01%
2021/12/09	45	41.99	36.1	41.98	41.20	8.9	35,024	0.03%
2021/12/08	22	41.08	32.2	41.27	40.85	-10.2	33,733	-0.03%
2021/12/07	96	41.77	105	41.67	41.00	-9	32,764	-0.03%	大賣/
2021/12/06	45	40.38	43.3	40.56	41.20	1.7	30,937	0.01%
2021/12/03	49	38.03	82	39.16	38.00	-33	28,919	-0.11%
2021/12/02	5	35.03	8	35.06	36.05	-3	27,310	-0.01%
2021/12/01	3	34.95	5	35.13	35.40	-2	27,085	-0.01%
2021/11/30	10	36.05	0	0.00	36.10	10	26,847	0.04%
2021/11/29	8	35.44	12.1	34.90	35.35	-4.1	26,803	-0.02%
2021/11/26	18.1	36.53	1	37.15	36.10	17.1	26,634	0.06%
2021/11/25	6	38.50	11	38.46	38.05	-5	26,756	-0.02%
2021/11/24	20	38.45	30	38.69	38.50	-10	26,578	-0.04%
2021/11/23	20	38.31	22	38.39	37.60	-2	25,934	-0.01%
2021/11/22	8	37.65	1	37.80	37.35	7	25,260	0.03%
2021/11/19	20	37.30	21	37.08	36.60	-1	24,909	0.00%
2021/11/18	90	37.58	84	37.40	37.10	6	24,561	0.02%
2021/11/17	48	39.06	51	39.30	39.40	-3	23,851	-0.01%
2021/11/16	27.6	38.03	14	38.12	38.00	13.6	22,899	0.06%
2021/11/15	30.1	36.67	25	36.82	36.75	5.1	22,055	0.02%
2021/11/12	19.1	35.19	51	35.49	35.05	-31.9	21,227	-0.15%
2021/11/11	24.1	37.95	40	38.03	37.55	-15.9	20,403	-0.08%
2021/11/10	36.1	39.20	32	39.23	38.85	4.1	19,487	0.02%
2021/11/09	41	39.12	53	39.38	40.10	-12	18,823	-0.06%
2021/11/08	31	38.15	37	38.81	37.60	-6	17,484	-0.03%
2021/11/05	33	38.30	64	38.39	37.60	-31	16,706	-0.19%
2021/11/04	102	38.41	75.2	38.43	38.60	26.8	15,954	0.17%	大買/
2021/11/03	31	37.45	13	37.43	37.20	18	14,568	0.12%
2021/11/02	111	36.63	130	36.97	37.00	-19	13,546	-0.14%	大買/大賣/
2021/11/01	35	36.09	31.1	36.32	35.00	3.9	11,886	0.03%
2021/10/29	7	32.39	21	32.80	33.30	-14	10,574	-0.13%
2021/10/28	24	32.59	50	32.88	33.00	-26	10,248	-0.25%
2021/10/26	2	30.55	0	0.00	30.60	2	9,767	0.02%
2021/10/25	3	31.25	1	31.40	31.10	2	9,725	0.02%
2021/10/22	1	30.50	2	30.55	30.50	-1	9,772	-0.01%
2021/10/21	4	31.10	25	31.00	30.50	-21	10,056	-0.21%
2021/10/20	11	31.93	9	31.71	31.85	2	10,088	0.02%
2021/10/19	7	32.26	5	32.30	31.70	2	10,037	0.02%
2021/10/18	9	31.34	5	31.10	31.15	4	9,749	0.04%
2021/10/15	6	31.19	11	31.28	31.25	-5	9,835	-0.05%
2021/10/14	24	31.13	1	31.15	31.10	23	10,003	0.23%
2021/10/13	5	32.09	7	31.94	31.30	-2	10,664	-0.02%
2021/10/12	3	31.00	5	31.07	30.60	-2	10,351	-0.02%
2021/10/08	0	0.00	5	29.90	29.75	-5	10,015	-0.05%
2021/10/07	8	29.89	0	0.00	29.85	8	10,055	0.08%
2021/10/06	3	29.17	25	29.20	29.60	-22	10,030	-0.22%
2021/10/05	4	27.76	2	28.58	29.00	2	10,041	0.02%
2021/10/01	42	31.38	74	31.04	29.75	-32	9,989	-0.32%
2021/09/30	0	0.00	6	29.83	29.65	-6	9,247	-0.06%
2021/09/29	8	29.24	0	0.00	28.70	8	9,273	0.09%
2021/09/28	0	0.00	4	29.53	29.20	-4	9,366	-0.04%
2021/09/24	6	28.28	0	0.00	28.35	6	9,537	0.06%
2021/09/23	1	28.60	1	28.35	28.30	0	10,155	0.00%
2021/09/22	2	28.83	0	0.00	28.75	2	10,449	0.02%
2021/09/17	5	29.70	0	0.00	29.55	5	10,583	0.05%
2021/09/16	7	29.46	4	29.45	29.25	3	11,158	0.03%
2021/09/15	4	29.38	1	29.30	29.30	3	11,459	0.03%
2021/09/14	2	29.75	0	0.00	29.20	2	11,902	0.02%
2021/09/13	6	30.23	2	30.35	29.80	4	12,028	0.03%
2021/09/10	3	29.38	1.1	29.87	29.90	1.9	12,003	0.02%
2021/09/09	1	28.85	0	0.00	29.10	1	12,224	0.01%
2021/09/08	0	0.00	4	28.65	28.65	-4	12,546	-0.03%
2021/09/07	5	29.52	10	29.60	29.30	-5	13,724	-0.04%
2021/09/06	11.1	30.44	1	30.45	30.10	10.1	14,490	0.07%
2021/09/03	11	31.26	0	0.00	31.50	11	14,860	0.07%
2021/09/02	1	30.90	0	0.00	31.25	1	15,476	0.01%
2021/09/01	6	32.01	7	31.73	31.45	-1	15,389	-0.01%
2021/08/31	47	30.99	38	31.35	31.70	9	15,311	0.06%
2021/08/30	0	0.00	10	31.48	31.65	-10	14,832	-0.07%
2021/08/27	4	29.81	7	29.19	28.80	-3	14,763	-0.02%
2021/08/26	7	28.06	1	28.75	28.75	6	14,643	0.04%
2021/08/25	5	28.36	17	28.42	28.30	-12	14,906	-0.08%
2021/08/24	2	27.60	3	27.65	27.50	-1	15,159	-0.01%
2021/08/23	0	0.00	5	27.81	28.25	-5	15,329	-0.03%
2021/08/20	1	27.35	3	27.93	27.25	-2	15,440	-0.01%
2021/08/19	5	27.56	3	27.85	27.30	2	15,450	0.01%
2021/08/18	6	26.75	0	0.00	28.15	6	15,508	0.04%
2021/08/17	3	27.10	2	28.05	27.05	1	15,815	0.01%
2021/08/16	6	27.83	1	27.65	27.50	5	15,883	0.03%
2021/08/13	4	29.46	0	0.00	29.25	4	15,908	0.03%
2021/08/12	10	30.10	10	29.70	29.85	0	16,175	0.00%
2021/08/11	8	29.59	1	29.45	29.40	7	16,506	0.04%
2021/08/10	1	31.20	1	31.45	30.95	0	16,718	0.00%
2021/08/09	1	32.00	3	32.17	31.90	-2	16,966	-0.01%
2021/08/06	1	32.40	6	32.77	32.40	-5	17,582	-0.03%
2021/08/05	21	33.12	23	32.89	32.85	-2	18,026	-0.01%
2021/08/04	15	33.06	12	33.51	33.35	3	18,291	0.02%
2021/08/02	2	32.40	0	0.00	32.40	2	18,430	0.01%
2021/07/30	1	32.10	0	0.00	32.55	1	18,513	0.01%
2021/07/29	2	32.23	0	0.00	32.55	2	18,885	0.01%
2021/07/28	9	31.98	0	0.00	32.20	9	19,072	0.05%
2021/07/27	21	34.55	12	34.15	33.05	9	19,522	0.05%
2021/07/26	63	33.68	73	33.34	33.60	-10	20,384	-0.05%
2021/07/23	3	32.65	9	32.70	32.60	-6	20,378	-0.03%
2021/07/22	2	32.70	4	33.35	32.50	-2	20,470	-0.01%
2021/07/21	40	33.79	29	33.22	32.85	11	20,572	0.05%
2021/07/20	18	34.13	7	34.07	33.75	11	20,575	0.05%
2021/07/19	25	34.85	30	34.72	34.85	-5	20,593	-0.02%
2021/07/16	16	33.80	2	33.58	33.05	14	20,492	0.07%
2021/07/15	0	0.00	5.3	32.86	33.40	-5.3	20,691	-0.03%
2021/07/14	4	32.14	1.2	32.00	32.35	2.9	20,921	0.01%
2021/07/13	1	32.80	6	33.80	32.80	-5	21,341	-0.02%
2021/07/12	1	34.00	0	0.00	33.70	1	21,933	0.00%
2021/07/09	24	33.81	1	34.10	33.55	23	22,045	0.10%
2021/07/08	4	33.18	2	33.25	33.25	2	22,615	0.01%
2021/07/07	1.2	33.11	9	33.03	32.80	-7.9	23,937	-0.03%
2021/07/06	5	33.65	16	33.35	33.35	-11	24,116	-0.05%
2021/07/05	16	34.55	22	34.32	34.00	-6	24,329	-0.02%
2021/07/02	3	33.72	13	33.66	33.75	-10	24,563	-0.04%
2021/07/01	4	34.24	19	34.01	33.80	-15	24,990	-0.06%
2021/06/30	15	35.22	14	35.06	34.90	1	24,978	0.00%
2021/06/29	15	34.13	24	34.74	33.80	-9	24,733	-0.04%
2021/06/28	12	33.98	4	34.09	33.90	8	24,728	0.03%
2021/06/25	75.3	35.27	53	35.38	34.65	22.3	25,130	0.09%
2021/06/24	12	34.58	22.1	34.47	34.80	-10.1	25,290	-0.04%
2021/06/23	23	33.75	29.3	33.88	34.20	-6.3	25,209	-0.02%
2021/06/22	2	32.98	2	33.43	32.30	0	24,985	0.00%
2021/06/21	8	33.04	0	0.00	32.80	8	24,976	0.03%
2021/06/18	10	33.62	3	33.95	34.25	7	25,055	0.03%
2021/06/17	2	34.70	9	34.49	34.40	-7	25,201	-0.03%
2021/06/16	87	35.20	72	35.44	34.55	15	25,508	0.06%
2021/06/15	34	33.88	46	34.63	33.85	-12	24,688	-0.05%
2021/06/11	24	33.70	13	33.11	33.05	11	24,274	0.05%
2021/06/10	11	33.31	23	33.58	34.05	-12	24,351	-0.05%
2021/06/09	0	0.00	1	31.55	31.40	-1	24,326	0.00%
2021/06/08	10	31.87	9	32.06	31.80	1	24,911	0.00%
2021/06/07	2	31.00	2	31.30	30.85	0	24,991	0.00%
2021/06/04	13	31.66	0	0.00	31.60	13	25,182	0.05%
2021/06/03	1	32.95	6	33.04	32.90	-5	25,118	-0.02%
2021/06/02	9	33.95	8	33.97	33.15	1	25,087	0.00%
2021/06/01	12	33.84	13	34.05	34.30	-1	24,843	0.00%
2021/05/31	3	32.93	22	33.05	32.85	-19	24,623	-0.08%
2021/05/28	14	33.14	10	33.50	33.00	4	24,529	0.02%
2021/05/27	1	32.95	2	32.60	32.95	-1	24,463	0.00%
2021/05/26	10	32.94	14	32.19	32.45	-4	24,426	-0.02%
2021/05/25	40	32.67	37	33.00	32.45	3	24,458	0.01%
2021/05/24	0	0.00	5.1	31.35	31.70	-5.1	24,350	-0.02%
2021/05/21	6.1	31.02	0	0.00	30.85	6.1	24,330	0.02%
2021/05/20	19	32.44	5	31.35	30.50	14	24,405	0.06%
2021/05/19	28	32.18	18	31.36	32.65	10	24,292	0.04%
2021/05/18	15	30.79	53	30.23	31.30	-38	24,025	-0.16%
2021/05/17	49	29.52	5	29.36	28.65	44	23,830	0.18%
2021/05/14	53	32.76	18	32.51	31.80	35	23,624	0.15%
2021/05/13	29	30.31	40	30.91	30.60	-11	23,177	-0.05%
2021/05/12	11	32.65	16	32.31	31.40	-5	22,940	-0.02%
2021/05/11	13.3	35.65	14	35.78	34.85	-0.7	22,675	0.00%
2021/05/10	14	38.87	14.4	38.66	38.55	-0.4	22,545	0.00%
2021/05/07	11	38.68	11	38.51	39.00	0	22,501	0.00%
2021/05/06	34	38.55	23.7	38.24	38.55	10.3	22,528	0.05%
2021/05/05	31	38.32	6	38.77	37.10	25	22,119	0.11%
2021/05/04	43.3	40.72	55	38.12	38.25	-11.7	21,968	-0.05%
2021/05/03	74	43.34	66.6	43.29	41.65	7.4	21,501	0.03%
2021/04/29	2	40.30	1.5	40.42	40.70	0.5	20,498	0.00%
2021/04/28	2	40.25	7	40.31	40.95	-5	20,520	-0.02%
2021/04/27	1.7	40.64	1	41.00	40.55	0.7	20,591	0.00%
2021/04/26	5	40.10	15	40.15	40.15	-10	20,626	-0.05%
2021/04/23	15	40.00	11	40.07	40.25	4	20,623	0.02%
2021/04/22	72.5	39.90	45	39.59	38.95	27.5	20,524	0.13%
2021/04/21	52	41.89	28	41.83	41.30	24	19,996	0.12%
2021/04/20	20	42.28	29	42.78	42.25	-9	19,731	-0.05%
2021/04/19	32	42.45	13	42.47	42.15	19	19,723	0.10%
2021/04/16	21	44.69	26	44.87	44.00	-5	19,399	-0.03%
2021/04/15	3	42.15	16	42.33	42.45	-13	19,027	-0.07%
2021/04/14	61.3	42.19	13	42.52	41.90	48.3	19,315	0.25%
2021/04/13	35	46.73	48	46.37	44.20	-13	18,787	-0.07%
2021/04/12	17	45.17	5	46.17	44.90	12	17,509	0.07%
2021/04/09	15.5	46.10	18	45.90	45.30	-2.5	17,387	-0.01%
2021/04/08	10	47.85	8	47.49	47.00	2	17,280	0.01%
2021/04/07	18	47.60	27	47.22	48.00	-9	17,265	-0.05%
2021/04/06	4	44.60	10	44.40	44.65	-6	17,390	-0.03%
2021/04/01	23	44.95	32	44.96	44.70	-9	17,375	-0.05%
2021/03/31	22	46.42	66	46.24	46.45	-44	17,313	-0.25%
2021/03/30	30	47.23	26.2	47.33	47.35	3.8	17,706	0.02%
2021/03/29	26	44.67	72.1	45.81	47.50	-46.1	17,579	-0.26%
2021/03/26	24	42.86	50.1	42.44	43.20	-26.1	17,077	-0.15%
2021/03/25	19	43.09	7.5	43.01	43.10	11.5	16,919	0.07%
2021/03/24	2	42.83	1	43.25	42.55	1	16,808	0.01%
2021/03/23	6	42.58	7	42.61	42.50	-1	16,731	-0.01%
2021/03/22	42	44.08	30	44.11	43.35	12	16,569	0.07%
2021/03/19	18.1	41.76	12	42.20	42.60	6.1	16,391	0.04%
2021/03/18	14	43.43	24	43.50	42.90	-10	15,890	-0.06%
2021/03/17	7	42.87	9	43.17	43.00	-2	15,700	-0.01%
2021/03/16	27.4	42.59	45	42.15	42.40	-17.6	15,442	-0.11%
2021/03/15	48	41.84	37.3	41.99	42.40	10.7	15,011	0.07%
2021/03/12	13	39.68	28.5	39.25	40.00	-15.5	14,437	-0.11%
2021/03/11	10.2	37.53	15	37.99	37.80	-4.8	14,305	-0.03%
2021/03/10	32	37.13	29	37.22	37.80	3	14,411	0.02%
2021/03/09	12	35.35	3	35.25	35.30	9	14,516	0.06%
2021/03/08	5	36.02	2	37.05	35.60	3	14,881	0.02%
2021/03/05	3	35.33	4	35.31	35.15	-1	15,237	-0.01%
2021/03/04	11	36.48	2	36.75	36.15	9	15,727	0.06%
2021/03/03	10	36.80	32	36.97	37.00	-22	15,976	-0.14%
2021/03/02	6	36.54	6	36.73	35.55	0	16,472	0.00%
2021/02/26	12	37.11	2	36.70	36.65	10	17,259	0.06%
2021/02/25	7	37.62	7	37.84	37.40	0	17,805	0.00%
2021/02/24	5	38.33	19	38.45	37.80	-14	18,223	-0.08%
2021/02/23	5.2	37.26	1.2	37.13	37.05	4	18,887	0.02%
2021/02/22	3	37.72	10.1	37.66	37.90	-7.1	19,458	-0.04%
2021/02/19	5	36.40	11.3	36.65	36.90	-6.3	19,454	-0.03%
2021/02/18	1	35.80	15	35.25	35.25	-14	19,665	-0.07%
2021/02/17	6.6	34.09	7.1	34.81	35.20	-0.4	19,813	0.00%
2021/02/05	4	33.74	10	33.25	33.50	-6	19,831	-0.03%
2021/02/04	14	33.80	17	34.31	33.55	-3	20,349	-0.01%
2021/02/03	0	0.00	25.3	33.37	34.35	-25.3	20,388	-0.12%
2021/02/02	3	30.90	0	0.00	31.25	3	20,372	0.01%
2021/02/01	10	30.20	7.5	29.61	30.90	2.5	20,700	0.01%
2021/01/29	2.1	31.09	10.3	31.35	30.50	-8.2	20,981	-0.04%
2021/01/28	8.3	31.66	2	31.30	31.45	6.3	21,523	0.03%
2021/01/27	4.2	33.24	1	33.20	33.20	3.2	21,886	0.01%
2021/01/26	3.1	33.85	3	34.33	33.55	0.1	22,127	0.00%
2021/01/25	3	33.60	4	33.91	33.90	-1	22,391	0.00%
2021/01/22	6	34.65	8	34.27	34.30	-2	22,806	-0.01%
2021/01/21	9.6	33.84	11	33.36	33.15	-1.4	23,064	-0.01%
2021/01/20	15.6	34.92	5	35.06	33.75	10.6	23,303	0.05%
2021/01/19	20	35.87	12.4	35.80	36.35	7.6	23,440	0.03%
2021/01/18	11.4	34.74	13	34.62	34.50	-1.6	23,368	-0.01%
2021/01/15	34.5	36.44	1	36.00	36.10	33.5	23,260	0.14%
2021/01/14	14.1	37.35	6.5	36.84	37.45	7.6	23,185	0.03%
2021/01/13	10.3	37.54	4	37.86	37.25	6.3	23,054	0.03%
2021/01/12	52.1	38.20	6	39.18	37.80	46.1	22,969	0.20%
2021/01/11	20	39.49	27	39.87	39.55	-7	22,913	-0.03%
2021/01/08	60	41.00	64	40.50	40.20	-4	23,034	-0.02%
2021/01/07	41	42.03	30	42.34	42.25	11	23,263	0.05%
2021/01/06	32.1	39.99	14	40.43	39.55	18.1	23,755	0.08%
2021/01/05	10	42.09	5	41.91	41.50	5	24,231	0.02%
2021/01/04	5.1	41.96	9	41.54	41.30	-3.9	24,928	-0.02%
2020/12/31	6.1	41.69	2	42.30	41.75	4.1	25,503	0.02%
2020/12/30	25	43.55	9.6	43.30	42.60	15.4	26,159	0.06%
2020/12/29	24	43.22	44.6	43.31	44.00	-20.6	26,371	-0.08%
2020/12/28	14.1	41.50	2	41.25	41.15	12.1	25,995	0.05%
2020/12/25	29.5	41.85	9	41.54	41.25	20.5	26,296	0.08%
2020/12/24	75	42.66	34	42.88	42.25	41	26,201	0.16%
2020/12/23	7	39.75	28.4	40.60	41.80	-21.4	25,848	-0.08%
2020/12/22	14	39.01	2	39.35	38.00	12	26,232	0.05%
2020/12/21	0	0.00	6	39.60	39.90	-6	26,838	-0.02%
2020/12/18	8	40.54	4	40.36	40.50	4	27,464	0.01%
2020/12/17	11	39.50	4	39.21	39.45	7	27,692	0.03%
2020/12/16	2	40.50	1	40.60	39.80	1	27,897	0.00%
2020/12/15	4	40.01	4.3	40.47	39.50	-0.3	28,100	0.00%
2020/12/14	6	37.13	9.4	36.88	39.00	-3.4	28,236	-0.01%
2020/12/11	19.2	37.97	34.2	38.48	37.65	-15	28,446	-0.05%
2020/12/10	10	39.68	10	38.81	39.25	0	28,808	0.00%
2020/12/09	13.7	40.32	15.6	40.42	40.05	-1.8	29,139	-0.01%
2020/12/08	4	39.73	10.5	40.00	40.00	-6.5	29,710	-0.02%
2020/12/07	30	39.93	40.1	39.86	40.95	-10.1	30,674	-0.03%
2020/12/04	30	41.10	14.1	40.67	40.15	16	30,813	0.05%
2020/12/03	12	41.45	14	42.21	41.30	-2	31,070	-0.01%
2020/12/02	20	43.25	6	42.81	42.40	14	31,585	0.04%
2020/12/01	26	43.65	21.2	43.93	44.60	4.8	32,819	0.01%
2020/11/30	26.1	43.23	38.6	43.87	44.50	-12.5	32,890	-0.04%
2020/11/27	29	42.19	15	42.63	42.15	14	33,399	0.04%
2020/11/26	17	43.29	39	43.94	42.50	-22	34,157	-0.06%
2020/11/25	27.2	43.13	19.3	43.54	44.85	7.9	34,334	0.02%
2020/11/24	12	40.95	22	41.00	42.00	-10	33,701	-0.03%
2020/11/23	15	39.89	21	39.88	39.90	-6	33,285	-0.02%
2020/11/20	30	39.03	46	39.57	39.35	-16	32,971	-0.05%
2020/11/19	0	0.00	214	35.86	36.55	-214	32,389	-0.66%	大賣/鉅額交易
2020/11/18	9.2	33.39	8	33.41	33.25	1.2	31,893	0.00%
2020/11/17	5	33.49	57.1	33.35	33.60	-52.1	31,876	-0.16%
2020/11/16	26	31.86	12	31.90	31.60	14	32,008	0.04%
2020/11/13	5.3	33.27	14	33.02	33.10	-8.7	32,098	-0.03%
2020/11/12	62	32.64	11.7	33.18	34.50	50.3	32,226	0.16%
2020/11/11	14	35.09	5	35.26	35.00	9	31,982	0.03%
2020/11/10	5	36.46	10	36.56	36.50	-5	32,139	-0.02%
2020/11/09	18	36.76	23	36.45	36.90	-5	32,217	-0.02%
2020/11/06	24	35.38	12	35.40	35.00	12	32,503	0.04%
2020/11/05	10	36.16	54	36.17	36.70	-44	32,714	-0.13%
2020/11/04	47	34.29	50	33.57	33.40	-3	32,726	-0.01%
2020/11/03	26	35.30	0	0.00	35.25	26	32,770	0.08%
2020/11/02	16	35.87	6	35.15	35.50	10	32,747	0.03%
2020/10/30	33	38.64	15	38.46	37.00	18	32,790	0.05%
2020/10/29	14.5	39.57	32	40.12	40.30	-17.5	32,672	-0.05%
2020/10/28	9	40.06	27	41.15	39.65	-18	32,772	-0.05%
2020/10/27	9	39.06	15	39.43	39.50	-6	32,908	-0.02%
2020/10/26	4	36.39	8	36.73	37.00	-4	32,916	-0.01%
2020/10/23	8	35.29	3	35.80	35.80	5	32,922	0.02%
2020/10/22	10	35.55	1	35.10	35.20	9	32,942	0.03%
2020/10/21	3	36.20	17	36.73	36.40	-14	32,877	-0.04%
2020/10/20	3	36.00	5	36.28	36.35	-2	32,899	-0.01%
2020/10/19	25	35.94	23	35.57	36.45	2	32,910	0.01%
2020/10/16	39	35.43	13	35.66	35.05	26	32,762	0.08%
2020/10/15	43	36.33	19	36.62	37.10	24	32,663	0.07%
2020/10/14	62	39.49	35	40.05	38.75	27	32,288	0.08%
2020/10/13	45	36.98	33	36.49	39.45	12	31,830	0.04%
2020/10/12	23	35.92	95.9	35.69	36.60	-72.9	31,699	-0.23%
2020/10/08	48	32.29	121	33.14	33.30	-73	31,570	-0.23%	大賣/
2020/10/07	65	30.94	8	30.98	31.35	57	31,290	0.18%
2020/10/06	5	29.16	45	30.33	30.55	-40	30,673	-0.13%
2020/10/05	28	28.13	5	28.16	27.80	23	30,925	0.07%
2020/09/30	117	28.48	15.1	28.23	28.25	101.9	30,886	0.33%	大買/鉅額交易
2020/09/29	7	27.26	6	26.84	26.85	1	30,941	0.00%
2020/09/28	8	27.86	41	28.16	27.75	-33	31,037	-0.11%
2020/09/25	54	28.68	19	28.67	29.00	35	30,718	0.11%
2020/09/24	18	28.03	31.2	28.27	29.50	-13.2	29,958	-0.04%
2020/09/23	25.2	27.30	34	26.79	27.90	-8.8	29,214	-0.03%
2020/09/22	21	25.12	4	25.60	25.40	17	28,581	0.06%
2020/09/21	24	26.34	16	26.42	26.15	8	28,234	0.03%
2020/09/18	6	27.12	6	27.15	27.00	0	27,982	0.00%
2020/09/17	11	27.55	24	27.58	27.20	-13	27,663	-0.05%
2020/09/16	6	26.71	6	27.35	26.90	0	27,292	0.00%
2020/09/15	17	27.45	47	27.95	27.20	-30	26,941	-0.11%
2020/09/14	7	25.51	7	26.50	26.50	0	26,422	0.00%
2020/09/11	17	26.81	17	26.97	26.95	0	25,922	0.00%
2020/09/10	34.1	26.96	42.7	26.63	27.10	-8.5	25,255	-0.03%
2020/09/09	15	24.32	29	23.82	24.85	-14	24,143	-0.06%
2020/09/08	23	22.31	53.1	23.48	22.60	-30.1	23,489	-0.13%
2020/09/07	72	23.25	83	23.65	22.75	-11	22,957	-0.05%
2020/09/04	180	25.53	67	24.76	24.65	113	22,182	0.51%	大買/鉅額交易
2020/09/03	0	0.00	40	24.98	25.10	-40	20,535	-0.19%
2020/09/02	19.5	22.36	48.3	21.84	22.85	-28.8	20,041	-0.14%
2020/09/01	38	20.60	39.2	21.16	20.80	-1.2	18,993	-0.01%
2020/08/31	43	19.33	67	19.13	19.35	-24	17,882	-0.13%
2020/08/28	3	17.68	3	17.80	17.60	0	17,115	0.00%
2020/08/27	10	17.94	37	17.77	17.90	-27	16,976	-0.16%
2020/08/26	6	18.45	0	0.00	18.25	6	16,849	0.04%
2020/08/25	29	18.37	10	18.29	18.50	19	16,612	0.11%
2020/08/24	5	17.45	0	0.00	17.70	5	16,239	0.03%
2020/08/21	7	17.90	11	17.85	17.80	-4	16,044	-0.02%
2020/08/20	30	17.46	23	17.27	18.20	7	15,839	0.04%
2020/08/19	13	17.68	5	17.97	17.50	8	15,299	0.05%
2020/08/18	22	18.40	3	18.53	18.70	19	14,939	0.13%
2020/08/17	94	18.93	3	18.83	18.85	91	14,618	0.62%
2020/08/14	8	18.69	12	18.90	19.00	-4	14,234	-0.03%
2020/08/13	11.2	17.77	6	17.96	17.75	5.2	13,814	0.04%
2020/08/12	29	17.60	86	17.75	18.45	-57	13,490	-0.42%
2020/08/11	20.1	18.31	30	18.87	17.90	-9.9	12,781	-0.08%
2020/08/10	44	19.41	12.3	19.51	19.85	31.7	12,133	0.26%
2020/08/07	11	18.32	17	18.03	18.50	-6	11,498	-0.05%
2020/08/06	1	16.95	12	17.00	17.05	-11	10,967	-0.10%
2020/08/05	18	17.20	2	17.50	17.45	16	10,715	0.15%
2020/08/04	6	16.70	9	16.72	16.95	-3	10,364	-0.03%
2020/08/03	87	17.03	13	17.08	17.35	74	10,074	0.73%
2020/07/31	13	15.03	31	16.00	16.10	-18	9,557	-0.19%
2020/07/30	7	14.14	16	14.04	14.75	-9	8,977	-0.10%
2020/07/29	3	13.60	18	13.60	13.60	-15	8,595	-0.17%
2020/07/27	4	12.60	3.7	12.69	12.55	0.3	8,321	0.00%
2020/07/24	7	13.01	58	12.99	13.15	-51	8,219	-0.62%
2020/07/23	23	13.53	2	13.55	13.50	21	8,045	0.26%
2020/07/22	0	0.00	13	14.39	14.20	-13	7,880	-0.16%
2020/07/21	4	14.40	13.7	14.77	14.50	-9.7	7,741	-0.12%
2020/07/20	5	13.75	3	13.77	13.75	2	7,497	0.03%
2020/07/17	35	13.20	21.3	13.46	13.50	13.7	7,288	0.19%
2020/07/16	27	13.83	10.8	14.00	14.00	16.2	6,720	0.24%
2020/07/15	8.5	12.75	28	12.74	12.75	-19.5	6,060	-0.32%
2020/07/14	0	0.00	85	11.56	11.60	-85	5,355	-1.59%
2020/07/13	23	10.79	4	10.90	10.55	19	4,869	0.39%
2020/07/10	62	10.45	38	10.55	11.20	24	4,592	0.52%
2020/07/09	22	10.70	13	10.70	10.70	9	3,719	0.24%
2020/07/08	22	9.39	9	9.37	9.76	13	3,461	0.38%
2020/07/07	29	8.80	7	8.28	8.88	22	2,917	0.75%
2020/07/06	32	8.06	3	8.10	8.08	29	2,600	1.12%
2020/07/03	3	8.05	5	8.05	7.94	-2	2,556	-0.08%
2020/07/02	6	7.93	15	7.77	8.03	-9	2,493	-0.36%
2020/07/01	10	7.48	0	0.00	7.60	10	2,370	0.42%
2020/06/30	0	0.00	5	7.35	7.34	-5	2,294	-0.22%
2020/06/29	5	7.16	4	7.22	7.21	1	2,285	0.04%
2020/06/23	2	7.01	0	0.00	7.00	2	2,297	0.09%
2020/06/22	0	0.00	11	7.05	7.05	-11	2,330	-0.47%
2020/06/19	12	7.29	5	7.18	7.15	7	2,315	0.30%
2020/06/16	0	0.00	1	6.97	6.90	-1	2,258	-0.04%
2020/06/15	2	6.90	1	6.94	6.87	1	2,280	0.04%
2020/06/12	4	6.91	0	0.00	6.93	4	2,272	0.18%
2020/06/11	9	7.37	5	7.48	7.26	4	2,230	0.18%
2020/06/08	0	0.00	10	7.05	7.05	-10	2,113	-0.47%
2020/06/05	0	0.00	1	6.94	6.98	-1	2,084	-0.05%
2020/06/04	10	6.80	16.6	6.85	6.92	-6.6	2,097	-0.31%
2020/06/03	13	6.94	1	7.12	6.90	12	2,095	0.57%
2020/06/02	0	0.00	5	7.00	7.00	-5	1,976	-0.25%
2020/05/28	0	0.00	1	6.21	6.18	-1	1,837	-0.05%
2020/05/26	0	0.00	15	6.22	6.20	-15	1,844	-0.81%
2020/05/25	1	6.18	30	6.22	6.20	-29	1,837	-1.58%
2020/05/22	0	0.00	10	6.16	6.19	-10	1,847	-0.54%
2020/05/21	20	6.35	0	0.00	6.20	20	1,855	1.08%
2020/05/19	10	6.18	0	0.00	6.18	10	1,849	0.54%
2020/05/18	11	6.20	0	0.00	6.18	11	1,846	0.60%
2020/05/15	2	6.24	60	6.27	6.20	-58	1,864	-3.11%
2020/05/14	11	6.33	3	6.37	6.30	8	1,889	0.42%
2020/05/13	54	6.54	7.7	6.66	6.60	46.3	1,843	2.51%
2020/05/12	0	0.00	5	6.32	6.32	-5	1,811	-0.28%
2020/05/11	1	6.43	25	6.25	6.18	-24	1,777	-1.35%
2020/05/08	13	6.47	11	6.51	6.51	2	1,725	0.12%
2020/05/07	1	5.77	22	5.74	6.00	-21	1,640	-1.28%
2020/05/06	27	5.49	22	5.55	5.46	5	1,601	0.31%
2020/05/05	12	5.52	7	5.54	5.55	5	1,596	0.31%
2020/05/04	27	5.45	12	5.50	5.44	15	1,589	0.94%
2020/04/30	7	5.57	16	5.62	5.61	-9	1,589	-0.57%
2020/04/29	7	5.49	7	5.54	5.56	0	1,600	0.00%
2020/04/28	6	5.61	16	5.55	5.51	-10	1,610	-0.62%
2020/04/27	22	5.45	12	5.47	5.50	10	1,667	0.60%
2020/04/24	12	5.33	0	0.00	5.33	12	1,675	0.72%
2020/04/17	0	0.00	10	5.56	5.44	-10	1,774	-0.56%
2020/04/16	18	5.44	0	0.00	5.49	18	1,754	1.03%
2020/04/14	0	0.00	17	5.34	5.36	-17	1,754	-0.97%
2020/04/13	2	5.24	0	0.00	5.22	2	1,759	0.11%
2020/04/10	15	5.30	0	0.00	5.30	15	1,762	0.85%
2020/04/07	2	5.18	0	0.00	5.13	2	1,793	0.11%
2020/04/01	0.2	4.97	0	0.00	5.02	0.2	1,818	0.01%
2020/03/31	10	4.89	0	0.00	4.88	10	1,812	0.55%
2020/03/27	6	5.38	0	0.00	5.15	6	1,788	0.34%
2020/03/26	0	0.00	8	4.95	5.09	-8	1,745	-0.46%
2020/03/25	0	0.00	5	4.70	4.63	-5	1,734	-0.29%
2020/03/23	2	4.22	0	0.00	4.20	2	1,752	0.11%
2020/03/20	1.5	4.50	5	4.52	4.45	-3.5	1,738	-0.20%
2020/03/18	0	0.00	6	4.81	4.68	-6	1,714	-0.35%
2020/03/17	0	0.00	2	4.77	4.67	-2	1,701	-0.12%
2020/03/16	0	5.02	4	5.05	5.01	-4	1,705	-0.23%
2020/03/13	5	5.23	3	5.27	5.31	2	1,696	0.12%
2020/03/12	1	5.83	6	5.82	5.80	-5	1,638	-0.31%
2020/03/11	1	6.45	0	0.00	6.34	1	1,601	0.06%
2020/03/09	5	6.65	0	0.00	6.55	5	1,575	0.32%
2020/03/02	0	0.00	3.3	6.93	6.91	-3.3	1,568	-0.21%
2020/02/27	3	7.07	0	0.00	7.09	3	1,556	0.19%
2020/02/24	1	7.40	0	0.00	7.37	1	1,532	0.07%
2020/02/21	1	7.61	10	7.57	7.51	-9	1,520	-0.59%
2020/02/19	0	0.00	5	7.69	7.68	-5	1,519	-0.33%
2020/02/18	0.1	7.71	0	0.00	7.73	0.1	1,541	0.01%
2020/02/17	4	7.73	7	7.69	7.80	-3	1,578	-0.19%
2020/02/13	9	7.54	0	0.00	7.44	9	1,522	0.59%
2020/02/11	0	0.00	3	7.40	7.37	-3	1,569	-0.19%
2020/02/10	14	7.46	10	7.50	7.44	4	1,585	0.25%
2020/02/07	5	7.24	0	0.00	7.28	5	1,569	0.32%
2020/02/04	0	0.00	6	7.17	7.24	-6	1,937	-0.31%
2020/02/03	0	0.00	2	7.02	7.08	-2	2,281	-0.09%
2020/01/31	3	7.28	0	0.00	7.27	3	2,281	0.13%
2020/01/30	6	7.22	2	7.24	7.26	4	2,278	0.18%
2020/01/20	0	0.00	2	7.86	7.88	-2	2,231	-0.09%
2020/01/15	7	7.73	3	7.76	7.76	4	2,226	0.18%
2020/01/14	0	0.00	2	7.70	7.72	-2	2,253	-0.09%
2020/01/13	5	7.69	3	7.70	7.69	2	2,255	0.09%
2020/01/10	4	7.57	0	0.00	7.55	4	2,249	0.18%
2020/01/07	2	7.59	0	0.00	7.53	2	2,437	0.08%
2020/01/06	1	7.61	4	7.65	7.62	-3	2,444	-0.12%
2020/01/03	0	0.00	2	7.71	7.71	-2	2,439	-0.08%
2020/01/02	0	0.00	2	7.80	7.82	-2	2,417	-0.08%
2019/12/31	0	0.00	14	7.60	7.60	-14	2,390	-0.59%
2019/12/30	14	7.59	5	7.68	7.63	9	2,380	0.38%
2019/12/27	1	7.44	0	0.00	7.43	1	2,343	0.04%
2019/12/25	0	0.00	1	7.48	7.48	-1	2,347	-0.04%
2019/12/24	1	7.46	0	0.00	7.47	1	2,380	0.04%
2019/12/20	1	7.54	0	0.00	7.54	1	2,409	0.04%
2019/12/16	0	0.00	2	7.38	7.38	-2	2,515	-0.08%
2019/12/13	2	7.28	0	0.00	7.28	2	2,684	0.07%
2019/12/12	4	7.35	0	0.00	7.34	4	2,694	0.15%
2019/12/11	5	7.36	0	0.00	7.34	5	2,720	0.18%
2019/12/09	3	7.34	0	0.00	7.31	3	2,764	0.11%
2019/12/05	0	0.00	1.3	7.33	7.35	-1.3	2,785	-0.05%
2019/12/04	0	0.00	2	7.34	7.32	-2	2,811	-0.07%
2019/12/02	2	7.30	0	0.00	7.29	2	2,874	0.07%
2019/11/29	2	7.37	10	7.38	7.38	-8	2,895	-0.28%
2019/11/21	3	7.39	1	7.47	7.47	2	3,036	0.07%
2019/11/20	0	7.41	0	0.00	7.41	0	3,039	0.00%
2019/11/15	0	0.00	1	7.57	7.52	-1	3,176	-0.03%
2019/11/14	7	7.51	10	7.45	7.43	-3	3,176	-0.09%
2019/11/11	5	7.73	2	7.73	7.61	3	3,155	0.10%
2019/11/08	2	8.03	4	8.05	7.98	-2	3,112	-0.06%
2019/11/07	0	0.00	10	7.90	7.92	-10	3,086	-0.32%
2019/11/06	0	0.00	1	7.90	7.85	-1	3,076	-0.03%
2019/11/05	4	7.84	0	0.00	7.83	4	3,075	0.13%
2019/11/04	9	7.97	60	7.99	7.96	-51	3,060	-1.67%
2019/11/01	40	8.29	40	8.29	8.27	0	2,932	0.00%
2019/10/31	0	0.00	30	8.36	8.38	-30	2,738	-1.10%
2019/10/30	20	7.63	0	0.00	7.62	20	2,383	0.84%
2019/10/29	3	7.49	0	0.00	7.50	3	2,353	0.13%
2019/10/28	3	7.56	0	0.00	7.53	3	2,348	0.13%
2019/10/25	25	7.64	0	0.00	7.56	25	2,361	1.06%
2019/10/23	1	7.51	17	7.51	7.51	-16	2,303	-0.69%
2019/10/22	2	7.60	0	0.00	7.59	2	2,303	0.09%
2019/10/17	17	7.46	4	7.47	7.48	13	2,220	0.59%
2019/10/16	12	7.63	10	7.59	7.62	2	2,166	0.09%
2019/10/14	5	7.39	0	0.00	7.38	5	2,033	0.25%
2019/10/09	3	7.40	0	0.00	7.40	3	2,013	0.15%
2019/10/07	0	0.00	6	7.45	7.42	-6	2,006	-0.30%
2019/10/04	0	0.00	2	7.46	7.44	-2	1,991	-0.10%
2019/10/03	2	7.42	0	0.00	7.42	2	1,990	0.10%
2019/10/01	3	7.48	0	0.00	7.46	3	1,987	0.15%
2019/09/27	1	7.50	2.3	7.49	7.44	-1.3	1,990	-0.07%
2019/09/25	3	7.56	0	0.00	7.56	3	1,981	0.15%
2019/09/24	0.3	7.62	0	0.00	7.62	0.3	1,984	0.02%
2019/09/23	14	7.57	4	7.57	7.56	10	1,976	0.51%
2019/09/19	3	7.41	0	0.00	7.44	3	1,979	0.15%
2019/09/18	6	7.48	8	7.48	7.48	-2	1,930	-0.10%
2019/09/17	0	0.00	1	7.89	7.85	-1	1,771	-0.06%
2019/09/12	0	0.00	1	8.00	8.00	-1	1,798	-0.06%
2019/09/11	0	0.00	2	7.80	7.85	-2	1,800	-0.11%
2019/09/06	0	0.00	2	7.86	7.83	-2	1,766	-0.11%
2019/09/05	10	7.99	3	8.00	7.94	7	1,760	0.40%
2019/09/04	30	7.96	0	0.00	7.95	30	1,715	1.75%
2019/09/03	0	0.00	1	7.98	7.95	-1	1,694	-0.06%
2019/09/02	6	7.95	5	7.96	8.01	1	1,665	0.06%
2019/08/30	0	0.00	8	7.69	7.69	-8	1,585	-0.50%
2019/08/29	3	7.66	0	0.00	7.58	3	1,566	0.19%
2019/08/28	3	7.86	0	0.00	7.85	3	1,543	0.19%
2019/08/23	3	8.22	0	0.00	8.21	3	1,539	0.19%
2019/08/22	0	0.00	2	8.37	8.31	-2	1,543	-0.13%
2019/08/21	1	8.63	20	8.58	8.52	-19	1,532	-1.24%
2019/08/20	7	8.20	0	0.00	8.24	7	1,532	0.46%
2019/08/19	0	0.00	7	8.32	8.39	-7	1,550	-0.45%
2019/08/16	4	8.15	0	0.00	8.18	4	1,559	0.26%
2019/08/15	15	8.33	0	0.00	8.27	15	1,575	0.95%
2019/08/14	10	8.72	0	0.00	8.60	10	1,635	0.61%
2019/08/08	2	8.77	0	0.00	8.77	2	1,825	0.11%
2019/08/07	6.1	9.00	0	0.00	8.90	6.1	1,846	0.33%
2019/08/06	0	0.00	4	9.16	9.18	-4	1,847	-0.22%
2019/08/05	0	0.00	4	8.58	8.55	-4	1,808	-0.22%
2019/07/30	0	0.00	6	8.88	8.92	-6	1,974	-0.30%
2019/07/26	0	0.00	2	8.55	8.51	-2	1,949	-0.10%
2019/07/24	4.2	8.48	0	0.00	8.46	4.2	2,021	0.21%
2019/07/22	0	0.00	9	8.80	8.78	-9	2,154	-0.42%
2019/07/16	0	8.90	10	8.87	8.95	-10	2,279	-0.44%
2019/07/15	0.2	8.80	4	8.78	8.81	-3.8	2,290	-0.17%
2019/07/12	0	0.00	2	8.85	8.81	-2	2,303	-0.09%
2019/07/08	5	8.72	0	0.00	8.65	5	2,364	0.21%
2019/07/03	7.4	8.91	0	0.00	8.85	7.4	2,388	0.31%
2019/07/02	3	9.08	12	9.11	9.05	-9	2,378	-0.38%
2019/06/20	10	6.07	15	6.13	6.12	-5	2,349	-0.21%
2019/06/19	0	0.00	12	6.14	6.15	-12	2,315	-0.52%
2019/06/14	0	0.00	4	5.94	5.90	-4	2,265	-0.18%
2019/06/13	7	5.73	0	0.00	5.76	7	2,258	0.31%
2019/06/12	2	5.90	0	0.00	5.89	2	2,239	0.09%
2019/06/11	3	6.00	0	0.00	6.00	3	2,242	0.13%
2019/06/04	2	6.00	0	0.00	6.01	2	2,250	0.09%
2019/05/31	2	6.20	0	0.00	6.18	2	2,288	0.09%
2019/05/28	5	6.13	0	0.00	6.12	5	2,391	0.21%
2019/05/27	3	6.22	0	0.00	6.14	3	2,394	0.13%
2019/05/24	0	0.00	5	6.37	6.37	-5	2,383	-0.21%
2019/05/23	5	6.48	0	0.00	6.46	5	2,378	0.21%
2019/05/21	0	0.00	2	6.71	6.61	-2	2,367	-0.08%
2019/05/17	20	6.90	0	0.00	6.80	20	2,371	0.84%
2019/05/13	0	0.00	2	6.43	6.40	-2	2,350	-0.09%
2019/05/10	0	0.00	6	6.78	6.87	-6	2,276	-0.26%
2019/05/09	5	7.01	0	0.00	7.00	5	2,231	0.22%
2019/05/08	10	6.95	4	7.08	7.15	6	2,172	0.28%
2019/04/30	0	0.00	2	6.82	6.82	-2	1,941	-0.10%
2019/04/29	2	6.52	0	0.00	6.51	2	1,840	0.11%
2019/04/26	0	0.00	10	6.63	6.64	-10	1,830	-0.55%
2019/04/24	1	6.42	0	0.00	6.42	1	1,871	0.05%
2019/04/23	0	0.00	5	6.46	6.46	-5	1,862	-0.27%
2019/04/22	5	6.70	3	6.58	6.58	2	1,847	0.11%
2019/04/19	3	6.48	3	6.63	6.63	0	1,801	0.00%
2019/04/18	0	0.00	1	6.22	6.14	-1	1,689	-0.06%
2019/04/15	0	0.00	1	6.13	6.30	-1	1,599	-0.06%
2019/04/08	3	5.95	0	0.00	5.91	3	1,609	0.19%
2019/04/03	2	5.99	0	0.00	5.95	2	1,600	0.12%
2019/03/25	4	5.72	0	0.00	5.72	4	1,527	0.26%
2019/03/19	0	0.00	5	6.00	5.98	-5	1,555	-0.32%
2019/03/18	0	0.00	10	6.03	6.00	-10	1,551	-0.64%
2019/03/14	0	0.00	2	6.19	6.15	-2	1,561	-0.13%
2019/03/12	0	0.00	0.3	6.03	6.09	-0.3	1,580	-0.02%
2019/03/11	0	0.00	4	6.01	6.01	-4	1,605	-0.25%
2019/03/08	0	0.00	5	6.01	6.01	-5	1,638	-0.31%
2019/03/07	0	0.00	1	6.07	6.04	-1	1,674	-0.06%
2019/03/06	1	6.15	0	0.00	6.15	1	1,687	0.06%
2019/03/05	0	0.00	5	6.24	6.27	-5	1,711	-0.29%
2019/03/04	0	0.00	1	5.74	5.75	-1	1,639	-0.06%
2019/02/27	1	5.69	0	0.00	5.69	1	1,666	0.06%
2019/02/26	11	5.75	0	0.00	5.67	11	1,753	0.63%
2019/02/25	0	0.00	12	5.66	5.66	-12	1,833	-0.65%
2019/02/22	3	5.65	0	0.00	5.63	3	1,856	0.16%
2019/02/19	4	5.78	0	0.00	5.68	4	1,865	0.21%
2019/02/14	5	5.73	1	6.05	5.95	4	1,922	0.21%
2019/02/13	2	6.02	0	0.00	5.86	2	1,866	0.11%
2019/01/18	0	0.00	2	6.80	6.80	-2	1,945	-0.10%
2019/01/16	20	6.87	10	6.83	6.81	10	1,980	0.50%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/07	4	6.53	0	0.00	6.52	4	2,082	0.19%
2019/01/04	2	6.44	0	0.00	6.47	2	2,091	0.10%
2018/12/27	0	0.00	3	6.64	6.63	-3	2,097	-0.14%
2018/12/25	2	6.04	0	0.00	6.08	2	2,029	0.10%
2018/12/21	1	6.33	0	0.00	6.40	1	2,037	0.05%
2018/12/20	4	6.13	0	0.00	6.10	4	2,027	0.20%
2018/12/18	3	6.47	0	0.00	6.42	3	2,027	0.15%
2018/12/14	7	6.92	3	6.88	6.91	4	2,143	0.19%
2018/12/13	0	0.00	2	7.19	7.10	-2	2,170	-0.09%
2018/12/12	3	7.17	8	7.12	7.22	-5	2,156	-0.23%
2018/12/07	0	0.00	20	7.18	7.22	-20	2,120	-0.94%
2018/12/06	0	0.00	13	7.06	7.00	-13	2,092	-0.62%
2018/12/04	0	0.00	2	7.54	7.47	-2	2,019	-0.10%
2018/12/03	0	0.00	4	7.41	7.45	-4	1,981	-0.20%
2018/11/26	0	0.00	2	6.90	6.92	-2	1,809	-0.11%
2018/11/23	5	6.96	4	7.01	7.12	1	1,778	0.06%
2018/11/22	10	6.65	2	6.85	6.85	8	1,683	0.48%
2018/11/21	2	6.50	2	6.50	6.46	0	1,590	0.00%
2018/11/19	2	6.16	0	0.00	6.17	2	1,539	0.13%
2018/11/16	2	6.06	0	0.00	6.07	2	1,538	0.13%
2018/11/15	2	6.27	0	0.00	6.25	2	1,520	0.13%
2018/11/14	2	6.56	0	0.00	6.49	2	1,505	0.13%
2018/11/13	2	6.27	0	0.00	6.32	2	1,443	0.14%
2018/11/12	2	6.05	0	0.00	6.03	2	1,413	0.14%
2018/11/09	0	0.00	3	6.10	6.08	-3	1,430	-0.21%
2018/11/08	0	0.00	2	6.24	6.20	-2	1,438	-0.14%
2018/11/06	0	0.00	10	6.54	6.24	-10	1,407	-0.71%
2018/10/31	0	0.00	5	4.97	4.97	-5	1,264	-0.40%
2018/10/30	1	4.81	0	0.00	4.80	1	1,260	0.08%
2018/10/25	17	4.89	0	0.00	4.89	17	1,231	1.38%
2018/10/22	5	5.55	22	5.59	5.60	-17	1,175	-1.45%
2018/10/19	12	5.70	2	5.64	5.65	10	1,201	0.83%
2018/10/18	26	6.00	0	0.00	6.00	26	1,171	2.22%
2018/10/17	0	0.00	5	6.39	6.20	-5	1,136	-0.44%
2018/10/12	1	6.20	5	6.20	6.36	-4	1,082	-0.37%
2018/10/11	14	6.52	0	0.00	6.39	14	1,074	1.30%
2018/10/09	0	0.00	2	7.15	7.10	-2	1,044	-0.19%
2018/09/28	0	0.00	5	7.96	7.98	-5	1,053	-0.47%
2018/09/25	2	8.20	0	0.00	8.28	2	1,106	0.18%
2018/09/20	20	8.59	4	8.47	8.38	16	1,107	1.45%
2018/09/19	5	7.77	8	7.98	8.03	-3	1,031	-0.29%
2018/09/18	5	7.54	0	0.00	7.39	5	989	0.51%
2018/09/17	0	0.00	8	7.47	7.43	-8	1,012	-0.79%
2018/09/14	8	7.54	0	0.00	7.48	8	1,023	0.78%
2018/09/11	1	7.08	0	0.00	7.14	1	1,033	0.10%
2018/08/31	0	0.00	2	7.70	7.70	-2	1,127	-0.18%
2018/08/30	0	0.00	20	7.29	7.40	-20	1,139	-1.76%
2018/08/27	0	0.00	1	7.35	7.35	-1	1,286	-0.08%
2018/08/23	1	7.33	0	0.00	7.40	1	1,345	0.07%
2018/08/17	0	0.00	2	7.53	7.50	-2	1,429	-0.14%
2018/08/16	4	7.12	12	7.41	7.15	-8	1,445	-0.55%
2018/08/15	5	7.56	0	0.00	7.63	5	1,445	0.35%
2018/08/13	7	7.98	0	0.00	7.90	7	1,488	0.47%
2018/08/10	0	0.00	22	8.15	8.08	-22	1,502	-1.46%
2018/08/08	0	0.00	1	8.20	8.12	-1	1,595	-0.06%
2018/08/07	3	8.19	22	8.17	8.16	-19	1,669	-1.14%
2018/08/06	0	0.00	20	8.14	8.15	-20	1,832	-1.09%
2018/08/03	0	0.00	27	8.17	8.13	-27	1,896	-1.42%
2018/08/02	0	0.00	10	8.20	8.15	-10	2,086	-0.48%
2018/07/27	2	8.44	0	0.00	8.45	2	2,495	0.08%
2018/07/26	25	8.43	5	8.51	8.80	20	2,950	0.68%
2018/07/25	0	0.00	3	8.18	8.13	-3	3,063	-0.10%
2018/07/24	0	0.00	15	8.10	8.17	-15	3,085	-0.49%
2018/07/23	0	0.00	20	8.08	8.04	-20	3,121	-0.64%
2018/07/20	0	0.00	54	8.10	8.06	-54	3,214	-1.68%
2018/07/19	10	8.26	0	0.00	8.15	10	3,220	0.31%
2018/07/18	5	8.20	20	8.16	8.20	-15	3,233	-0.46%
2018/07/17	10	8.20	0	0.00	8.18	10	3,230	0.31%
2018/07/16	20	8.20	0	0.00	8.24	20	3,234	0.62%
2018/07/13	0	0.00	4	8.05	8.05	-4	3,239	-0.12%
2018/07/09	2	8.10	0	0.00	8.15	2	3,249	0.06%
2018/07/06	0	0.00	1	8.29	8.22	-1	3,278	-0.03%
2018/07/05	1	8.25	0	0.00	8.21	1	3,271	0.03%
2018/07/04	2	8.12	0	0.00	8.09	2	3,263	0.06%
2018/07/03	10	8.40	0	0.00	8.32	10	3,251	0.31%
2018/07/02	1	8.81	0	0.00	8.79	1	3,214	0.03%
2018/06/29	10	9.02	0	0.00	9.00	10	3,198	0.31%
2018/06/28	12	9.24	25	9.11	9.25	-13	3,178	-0.41%
2018/06/26	0	0.00	5	8.89	8.88	-5	3,140	-0.16%
2018/06/25	1	9.02	1	9.02	9.02	0	3,118	0.00%
2018/06/22	10	9.07	0	0.00	9.05	10	3,117	0.32%
2018/06/21	0	0.00	2	9.19	9.12	-2	3,120	-0.06%
2018/06/20	0	0.00	6	9.25	9.19	-6	3,142	-0.19%
2018/06/19	0	0.00	20	9.11	9.12	-20	3,161	-0.63%
2018/06/15	0	0.00	12	9.35	9.30	-12	3,155	-0.38%
2018/06/13	12	9.35	174	9.38	9.31	-162	3,167	-5.11%	大賣/鉅額交易
2018/06/12	0	0.00	232	9.45	9.46	-232	3,159	-7.34%	大賣/鉅額交易
2018/06/08	10	9.76	15	9.59	9.56	-5	3,199	-0.16%
2018/06/07	3	9.77	60	9.76	9.76	-57	3,193	-1.78%
2018/06/05	1	9.85	4	9.75	9.82	-3	3,147	-0.10%
2018/06/04	0	0.00	11	10.05	10.15	-11	3,087	-0.36%
2018/06/01	0	0.00	40	10.35	10.35	-40	3,046	-1.31%
2018/05/31	0	0.00	15	10.30	10.25	-15	3,034	-0.49%
2018/05/28	0	0.00	8	10.45	10.50	-8	2,967	-0.27%
2018/05/25	0	0.00	10	10.45	10.40	-10	2,945	-0.34%
2018/05/24	10	10.45	11	10.56	10.55	-1	2,932	-0.03%
2018/05/18	0	0.00	5	10.30	10.35	-5	2,875	-0.17%
2018/05/17	20	10.50	0	0.00	10.30	20	2,878	0.69%
2018/05/16	6	10.71	19	10.44	10.40	-13	2,855	-0.46%
2018/05/15	2	10.78	20	10.65	10.65	-18	2,814	-0.64%
2018/05/14	38	10.87	2	11.25	11.05	36	2,802	1.28%
2018/05/11	0	0.00	20	10.75	10.70	-20	2,655	-0.75%
2018/05/10	59	10.70	6	10.83	10.90	53	2,592	2.04%
2018/05/09	56	10.47	45	10.21	10.40	11	2,407	0.46%
2018/05/08	3	10.90	8	10.76	10.55	-5	2,354	-0.21%
2018/05/07	4	10.54	5	10.50	10.50	-1	2,302	-0.04%
2018/05/04	47	10.88	10	10.70	10.75	37	2,228	1.66%
2018/05/03	19	11.14	2	11.00	11.25	17	2,071	0.82%
2018/05/02	0	0.00	5	10.35	10.35	-5	1,607	-0.31%
2018/04/27	0	0.00	1	9.38	9.40	-1	1,472	-0.07%
2018/04/26	3	9.59	11	9.58	9.50	-8	1,480	-0.54%
2018/04/25	2	9.08	0	0.00	9.08	2	1,408	0.14%
2018/04/19	5	9.27	8	9.28	9.25	-3	1,440	-0.21%
2018/04/17	20	9.08	0	0.00	9.05	20	1,469	1.36%
2018/04/12	1	9.25	0	0.00	9.31	1	1,549	0.06%
2018/04/11	22	9.10	0	0.00	9.13	22	1,541	1.43%
2018/04/09	21	9.06	0	0.00	9.03	21	1,591	1.32%
2018/04/03	3	9.02	0	0.00	9.10	3	1,597	0.19%
2018/04/02	22	9.07	0	0.00	9.10	22	1,616	1.36%
2018/03/31	1	9.08	0	0.00	9.05	1	1,630	0.06%
2018/03/30	20	9.05	0	0.00	9.05	20	1,643	1.22%
2018/03/29	0	0.00	2	9.12	9.10	-2	1,668	-0.12%
2018/03/28	5	9.04	0	0.00	9.08	5	1,685	0.30%
2018/03/26	2	9.05	0	0.00	9.09	2	1,787	0.11%
2018/03/22	0	0.00	31	9.52	9.48	-31	1,820	-1.70%
2018/03/21	0	0.00	12	9.50	9.53	-12	1,810	-0.66%
2018/03/20	10	9.56	0	0.00	9.49	10	1,811	0.55%
2018/03/19	0	0.00	5	9.72	9.67	-5	1,825	-0.27%
2018/03/16	20.4	9.71	9	9.65	9.70	11.4	1,840	0.62%
2018/03/15	5.9	9.88	0	0.00	9.73	5.9	1,884	0.31%
2018/03/14	14	9.86	41	9.82	9.92	-27	1,878	-1.44%
2018/03/13	20	9.30	10	9.32	9.32	10	1,835	0.54%
2018/03/06	0	0.00	22	9.15	9.13	-22	2,039	-1.08%
2018/03/01	4	9.19	20	9.18	9.18	-16	2,284	-0.70%
2018/02/26	10	9.32	1	9.32	9.31	9	2,478	0.36%
2018/02/23	4	9.34	0	0.00	9.31	4	2,541	0.16%
2018/02/12	0	0.00	10	8.86	8.87	-10	2,917	-0.34%
2018/02/07	10	8.91	3	8.98	8.90	7	3,178	0.22%
2018/02/06	2	8.65	0	0.00	8.73	2	3,393	0.06%
2018/02/02	0.9	9.81	3	9.87	9.81	-2.1	4,289	-0.05%
2018/01/31	1	9.83	2	9.80	9.79	-1	4,679	-0.02%
2018/01/30	10	9.96	0	0.00	9.96	10	4,706	0.21%
2018/01/29	0	0.00	7	10.00	10.00	-7	4,731	-0.15%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/24	20	10.08	0	0.00	10.10	20	4,847	0.41%
2018/01/22	0	0.00	11	10.40	10.40	-11	4,920	-0.22%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/18	5	10.15	6	10.15	10.15	-1	5,087	-0.02%
2018/01/17	0	0.00	4	10.15	10.20	-4	5,302	-0.08%
2018/01/15	1	10.10	0	0.00	10.10	1	5,507	0.02%
2018/01/12	10	10.30	0	0.00	10.15	10	5,653	0.18%
2018/01/11	0.5	10.10	0	0.00	10.10	0.5	5,984	0.01%
2018/01/10	11.3	10.05	0	0.00	10.05	11.3	6,215	0.18%
2018/01/09	31	10.12	0	0.00	10.10	31	6,970	0.44%
2018/01/05	0	0.00	13	10.35	10.35	-13	7,253	-0.18%
2018/01/02	2	10.25	0	0.00	10.25	2	7,407	0.03%