元晶 (6443)-華南永昌-鳳山券商分點個股進出

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
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－華南永昌-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/10	14	27.74	19	27.74	27.60	-5	7,435	-0.07%
2024/05/09	10	26.80	5	27.25	26.75	5	7,255	0.07%
2024/05/08	7	26.96	0	0.00	27.05	7	7,255	0.10%
2024/05/07	3	26.70	12	26.86	26.90	-9	7,276	-0.12%
2024/05/06	9	27.08	5	27.10	27.00	4	7,248	0.06%
2024/05/03	11	27.62	0	0.00	27.35	11	7,198	0.15%
2024/05/02	4	27.56	1	27.55	27.50	3	7,167	0.04%
2024/04/30	1	28.00	0	0.00	27.85	1	7,121	0.01%
2024/04/29	34	27.90	31	28.00	28.00	3	7,122	0.04%
2024/04/25	2	28.00	1	28.10	28.00	1	7,097	0.01%
2024/04/24	0	0.00	1	29.00	28.35	-1	7,088	-0.01%
2024/04/23	8	28.06	8	27.85	28.30	0	7,052	0.00%
2024/04/22	7	28.60	6	28.63	28.00	1	7,083	0.01%
2024/04/19	142	29.32	10	29.39	28.70	132	7,187	1.84%	大買/鉅額交易
2024/04/17	3	28.33	13	28.47	28.35	-10	6,678	-0.15%
2024/04/16	2	28.20	0	0.00	28.40	2	6,611	0.03%
2024/04/15	11	29.31	3	29.58	29.40	8	6,530	0.12%
2024/04/12	5	29.40	1	29.60	29.25	4	6,458	0.06%
2024/04/11	1	29.35	0.2	29.05	29.05	0.8	6,370	0.01%
2024/04/10	74.2	29.97	84.1	30.48	29.75	-9.9	6,284	-0.16%
2024/04/09	11	29.10	0	0.00	29.10	11	5,945	0.19%
2024/04/08	0	0.00	17	27.86	29.50	-17	5,869	-0.29%
2024/04/03	9.2	28.14	30	28.13	28.10	-20.8	5,736	-0.36%
2024/04/02	1.1	28.75	0	0.00	28.75	1.1	5,679	0.02%
2024/03/29	7.2	29.33	1	29.20	29.20	6.2	5,649	0.11%
2024/03/28	4.1	29.53	35	29.61	29.70	-30.9	5,457	-0.57%
2024/03/27	11.2	28.67	1	28.65	28.65	10.2	5,283	0.19%
2024/03/26	15.2	29.53	14.4	29.18	29.05	0.9	5,350	0.02%
2024/03/25	22.2	29.27	5.1	29.27	29.10	17.1	5,547	0.31%
2024/03/22	104.4	29.54	45.4	29.52	29.35	59	5,562	1.06%	大買/
2024/03/21	35	27.48	53	27.69	28.70	-18	4,994	-0.36%
2024/03/20	9	26.29	1	26.30	26.10	8	4,707	0.17%
2024/03/15	1	26.75	20	26.45	27.10	-19	4,789	-0.40%
2024/03/13	2	26.75	0	0.00	26.70	2	4,789	0.04%
2024/03/11	1	26.70	9	27.11	27.15	-8	4,814	-0.17%
2024/03/08	5.2	26.45	5	26.28	26.25	0.2	4,761	0.00%
2024/03/07	1.2	26.07	21	26.07	26.00	-19.8	4,781	-0.41%
2024/03/06	2	26.45	34	26.45	26.30	-32	4,738	-0.68%
2024/03/05	4.1	27.02	0	0.00	26.65	4.1	4,683	0.09%
2024/03/04	4.1	27.05	4	27.10	27.05	0.1	4,592	0.00%
2024/03/01	3	27.25	0	0.00	27.20	3	4,560	0.07%
2024/02/29	0	0.00	1	27.79	27.85	-1	4,580	-0.02%
2024/02/27	8	27.22	0	0.00	27.20	8	4,582	0.17%
2024/02/23	4	27.61	0	0.00	27.55	4	4,559	0.09%
2024/02/22	4	28.05	0	0.00	27.90	4	4,554	0.09%
2024/02/21	3	28.10	0	0.00	28.10	3	4,616	0.06%
2024/02/20	3	27.97	1	27.90	27.90	2	4,607	0.04%
2024/02/16	0	0.00	0.4	28.00	27.70	-0.4	4,646	-0.01%
2024/02/15	1	27.25	1	27.40	27.35	0	4,629	0.00%
2024/02/05	8	28.01	5.1	28.00	28.00	2.9	4,579	0.06%
2024/02/02	1	28.25	0	0.00	28.25	1	4,577	0.02%
2024/02/01	2	28.35	10	28.45	28.35	-8	4,590	-0.17%
2024/01/31	1	28.50	1	28.50	28.40	0	4,611	0.00%
2024/01/26	0	0.00	0.3	28.25	28.10	-0.3	4,656	-0.01%
2024/01/25	2	28.28	6	28.22	28.15	-4	4,683	-0.09%
2024/01/24	2	28.45	5	28.38	28.40	-3	4,773	-0.06%
2024/01/23	0	0.00	1	28.15	28.30	-1	5,083	-0.02%
2024/01/22	1	27.65	2	27.85	28.00	-1	5,526	-0.02%
2024/01/19	1	27.45	0	0.00	27.65	1	5,575	0.02%
2024/01/18	3	27.60	0	0.00	27.60	3	5,562	0.05%
2024/01/17	1	27.85	9	28.07	27.65	-8	5,577	-0.14%
2024/01/16	7	28.46	5	28.35	28.40	2	5,570	0.04%
2024/01/15	18	29.51	12	29.81	29.50	6	5,531	0.11%
2024/01/12	3	28.47	0	0.00	28.25	3	5,343	0.06%
2024/01/10	1	28.60	2	28.65	28.55	-1	5,422	-0.02%
2024/01/09	3	28.97	0	0.00	28.70	3	5,421	0.06%
2024/01/08	0	0.00	5	29.44	29.45	-5	5,417	-0.09%
2024/01/05	2	29.05	0	0.00	29.00	2	5,416	0.04%
2024/01/03	10	28.99	0	0.00	28.90	10	5,485	0.18%
2024/01/02	0	0.00	3	29.45	29.45	-3	5,458	-0.05%
2023/12/29	14	29.38	0	0.00	29.30	14	5,481	0.26%
2023/12/28	7	29.35	1	29.35	29.50	6	5,488	0.11%
2023/12/26	3	29.30	0	0.00	29.30	3	5,442	0.06%
2023/12/25	2	29.28	0	0.00	29.20	2	5,432	0.04%
2023/12/22	6.1	29.82	1	29.85	29.65	5.1	5,396	0.09%
2023/12/21	8	30.40	4	30.33	30.35	4	5,280	0.08%
2023/12/20	5	31.07	16	31.03	30.90	-11	5,113	-0.22%
2023/12/19	3	29.88	5	29.88	29.55	-2	4,670	-0.04%
2023/12/18	8	29.99	5.9	29.98	30.10	2.1	4,533	0.05%
2023/12/15	2	29.75	27	29.43	29.35	-25	4,377	-0.57%
2023/12/14	10	29.30	6	29.14	28.75	4	4,216	0.09%
2023/12/13	0	0.00	3	28.43	28.45	-3	4,142	-0.07%
2023/12/12	4	28.39	5	28.20	28.20	-1	4,156	-0.02%
2023/12/11	7	28.65	0	0.00	28.60	7	4,131	0.17%
2023/12/08	3	28.97	1	29.20	28.80	2	4,125	0.05%
2023/12/07	1	28.60	2	28.80	28.70	-1	4,102	-0.02%
2023/12/06	17	28.94	16	29.41	28.70	1	4,120	0.02%
2023/12/05	0	0.00	43	28.40	29.15	-43	4,070	-1.06%
2023/12/04	8	28.68	4	28.56	28.60	4	4,034	0.10%
2023/12/01	10	29.28	1	29.65	29.25	9	3,946	0.23%
2023/11/30	1	29.40	10	29.45	29.50	-9	3,933	-0.23%
2023/11/29	5	29.05	0	0.00	29.05	5	3,920	0.13%
2023/11/28	5	29.15	4	29.30	29.30	1	3,930	0.03%
2023/11/27	1	29.70	0	0.00	29.35	1	3,944	0.03%
2023/11/24	2	29.55	0	0.00	29.35	2	3,964	0.05%
2023/11/22	2	29.28	3	29.33	29.30	-1	4,296	-0.02%
2023/11/21	4	29.28	13	29.27	29.45	-9	4,311	-0.21%
2023/11/20	3	29.42	2	29.40	29.20	1	4,293	0.02%
2023/11/17	0	0.00	1	28.95	28.85	-1	4,229	-0.02%
2023/11/16	2	28.65	0	0.00	28.90	2	4,240	0.05%
2023/11/15	0	0.00	35	28.51	28.70	-35	4,232	-0.83%
2023/11/14	0	0.00	1	28.15	27.95	-1	4,216	-0.02%
2023/11/13	2	27.80	0	0.00	27.75	2	4,249	0.05%
2023/11/10	0	0.00	2	28.00	27.80	-2	4,280	-0.05%
2023/11/09	5	28.20	0	0.00	28.00	5	4,343	0.12%
2023/11/08	37	28.25	5	28.60	28.40	32	4,450	0.72%
2023/11/07	13	28.55	3	28.57	28.35	10	4,488	0.22%
2023/11/06	10	28.85	24	28.78	28.80	-14	4,545	-0.31%
2023/11/03	1	28.20	14	28.40	28.45	-13	4,539	-0.29%
2023/11/02	2	27.95	2	28.10	28.10	0	4,558	0.00%
2023/11/01	12	28.25	5	28.45	27.80	7	4,629	0.15%
2023/10/31	18	29.74	10	29.49	28.40	8	4,630	0.17%
2023/10/30	18	29.59	13.6	29.44	29.65	4.4	4,424	0.10%
2023/10/27	0	0.00	1	28.50	28.55	-1	3,987	-0.03%
2023/10/26	4	27.86	0	0.00	27.60	4	3,972	0.10%
2023/10/25	10	28.40	0	28.55	28.30	10	3,992	0.25%
2023/10/24	0	0.00	3	28.40	28.70	-3	3,996	-0.08%
2023/10/23	1	27.60	16	28.40	28.25	-15	3,947	-0.38%
2023/10/20	3.1	27.33	9	27.20	27.50	-5.9	3,922	-0.15%
2023/10/19	5	27.93	1	27.95	27.65	4	3,959	0.10%
2023/10/18	3	27.85	4	27.85	27.95	-1	4,010	-0.02%
2023/10/17	1.1	27.81	1	28.00	27.90	0.1	3,983	0.00%
2023/10/16	0	0.00	3	28.10	27.80	-3	4,076	-0.07%
2023/10/13	3.1	27.71	5	27.66	27.65	-1.9	4,099	-0.05%
2023/10/12	0	0.00	6	27.63	28.15	-6	4,133	-0.15%
2023/10/11	2	27.65	0	0.00	27.60	2	4,192	0.05%
2023/10/06	3	28.35	0	0.00	28.45	3	4,247	0.07%
2023/10/05	2	28.05	1	28.10	28.65	1	4,281	0.02%
2023/10/04	0	0.00	0	27.90	27.70	0	4,285	0.00%
2023/10/02	1.1	28.55	0	0.00	28.65	1.1	4,444	0.02%
2023/09/28	1	28.40	0	0.00	28.35	1	4,563	0.02%
2023/09/27	1.1	27.81	0	0.00	28.15	1.1	4,718	0.02%
2023/09/25	2	28.35	0	0.00	28.35	2	4,795	0.04%
2023/09/22	2	28.40	2.1	28.37	28.40	-0.1	4,841	0.00%
2023/09/21	2	28.55	0	0.00	28.45	2	4,835	0.04%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/18	0	0.00	3	29.70	29.35	-3	4,886	-0.06%
2023/09/15	11	29.85	0	0.00	29.60	11	4,924	0.22%
2023/09/14	0	0.00	3	29.68	29.55	-3	5,128	-0.06%
2023/09/13	0	0.00	0.1	29.40	29.45	-0.1	5,173	0.00%
2023/09/12	2.2	29.45	1	29.40	29.25	1.2	5,347	0.02%
2023/09/11	1.1	29.90	0	0.00	29.70	1.1	5,355	0.02%
2023/09/08	1	30.20	1	30.20	30.20	0	5,350	0.00%
2023/09/07	1	30.65	0	0.00	30.40	1	5,382	0.02%
2023/09/05	0.3	30.85	0	0.00	30.85	0.3	5,541	0.01%
2023/09/04	0.6	30.61	0	0.00	30.45	0.6	5,564	0.01%
2023/09/01	12	30.85	0	0.00	30.90	12	5,596	0.21%
2023/08/31	0	0.00	3	31.00	31.00	-3	5,640	-0.05%
2023/08/30	43	31.09	44	31.07	31.00	-1	5,709	-0.02%
2023/08/29	29.1	31.75	1	31.45	31.50	28.1	5,691	0.49%
2023/08/28	2	30.40	0	0.00	30.80	2	5,394	0.04%
2023/08/25	1	30.45	0	0.00	30.35	1	5,355	0.02%
2023/08/24	0	30.45	10	30.15	30.15	-10	5,436	-0.18%
2023/08/23	12	30.33	2	30.40	30.35	10	5,594	0.18%
2023/08/22	0	0.00	3	30.00	30.00	-3	5,634	-0.05%
2023/08/21	4.4	30.48	0	0.00	30.45	4.4	5,649	0.08%
2023/08/18	2	30.20	2.2	30.18	30.15	-0.2	5,662	0.00%
2023/08/17	0	0.00	8	30.33	30.40	-8	5,667	-0.14%
2023/08/16	4.9	29.73	0	0.00	29.90	4.9	5,703	0.09%
2023/08/15	2	29.85	7	30.07	30.10	-5	5,732	-0.09%
2023/08/14	4	29.14	2	29.70	28.90	2	5,812	0.03%
2023/08/11	3	30.00	1	30.30	29.90	2	5,736	0.03%
2023/08/10	1	30.55	6	31.02	30.25	-5	5,762	-0.09%
2023/08/08	8	30.54	0.1	30.65	30.50	7.9	5,844	0.14%
2023/08/07	9.2	30.24	18	30.13	30.55	-8.9	5,882	-0.15%
2023/08/04	7	30.53	0	0.00	30.65	7	5,987	0.12%
2023/08/02	7	31.23	8	31.54	31.35	-1	6,394	-0.02%
2023/08/01	7	31.37	2	31.60	31.20	5	6,467	0.08%
2023/07/31	3	31.30	3.1	31.52	31.20	-0.1	6,694	0.00%
2023/07/28	7	31.53	5	31.45	31.50	2	6,774	0.03%
2023/07/27	21	31.75	2	31.80	31.70	19	6,785	0.28%
2023/07/26	2	31.60	1	31.55	31.35	1	6,849	0.01%
2023/07/25	23	31.97	14	32.00	32.00	9	6,872	0.13%
2023/07/24	3	31.55	31	31.33	31.70	-28	6,862	-0.41%
2023/07/21	6.1	31.95	0	0.00	31.70	6.1	6,893	0.09%
2023/07/20	6	32.74	3	32.75	32.70	3	6,953	0.04%
2023/07/19	2	32.93	0	0.00	32.50	2	7,019	0.03%
2023/07/18	0	0.00	4	33.89	33.45	-4	7,218	-0.06%
2023/07/17	0	0.00	3	33.40	33.75	-3	7,699	-0.04%
2023/07/14	7	33.05	12	33.13	33.00	-5	8,888	-0.06%
2023/07/13	17	33.59	0	0.00	33.30	17	9,310	0.18%
2023/07/12	10	34.06	4	34.13	34.00	6	9,333	0.06%
2023/07/11	2	34.60	6	34.62	34.45	-4	9,408	-0.04%
2023/07/10	2	34.05	0	0.00	34.05	2	9,618	0.02%
2023/07/07	29	34.02	10	34.10	34.05	19	10,008	0.19%
2023/07/06	3	35.33	0	0.00	35.00	3	10,089	0.03%
2023/07/05	37	36.39	53	35.97	35.65	-16	10,075	-0.16%
2023/07/04	3	35.73	25	35.90	35.55	-22	10,069	-0.22%
2023/07/03	1	35.85	0	0.00	35.90	1	10,090	0.01%
2023/06/30	0	0.00	2	35.58	35.70	-2	10,168	-0.02%
2023/06/29	4	35.19	2	35.05	35.20	2	10,313	0.02%
2023/06/28	3	35.18	0	0.00	34.80	3	10,451	0.03%
2023/06/27	0	0.00	2	35.50	34.80	-2	10,667	-0.02%
2023/06/26	28	35.48	15	35.30	35.30	13	10,972	0.12%
2023/06/21	1	35.70	3	35.68	35.80	-2	11,173	-0.02%
2023/06/20	39	35.84	22	36.12	35.75	17	11,412	0.15%
2023/06/19	5	35.25	1	35.25	35.20	4	11,476	0.03%
2023/06/16	5	35.82	10	35.54	35.90	-5	11,996	-0.04%
2023/06/15	0	0.00	22	35.19	35.20	-22	12,855	-0.17%
2023/06/14	0	0.00	1	34.95	34.85	-1	13,629	-0.01%
2023/06/13	0	0.00	1	34.65	34.70	-1	13,862	-0.01%
2023/06/12	6	34.42	0	0.00	34.30	6	14,123	0.04%
2023/06/09	6	35.20	5	35.00	35.15	1	14,285	0.01%
2023/06/08	16	35.71	0	0.00	35.35	16	14,363	0.11%
2023/06/07	1	35.60	1	36.10	35.60	0	14,548	0.00%
2023/06/06	1	35.65	0	0.00	35.65	1	14,976	0.01%
2023/06/05	10	36.30	4	36.31	36.10	6	15,269	0.04%
2023/06/01	5	35.36	0	0.00	35.30	5	15,607	0.03%
2023/05/31	0	0.00	1	35.90	35.80	-1	15,611	-0.01%
2023/05/30	30	35.63	0	0.00	35.60	30	15,660	0.19%
2023/05/29	4	36.28	7	36.29	36.20	-3	15,608	-0.02%
2023/05/26	5	35.00	0	0.00	35.00	5	15,573	0.03%
2023/05/25	1	35.40	0	0.00	35.40	1	15,610	0.01%
2023/05/24	2	35.45	4	35.41	35.50	-2	15,718	-0.01%
2023/05/23	0	0.00	37	35.44	35.40	-37	15,797	-0.23%
2023/05/22	35	35.08	14	35.25	35.35	21	15,891	0.13%
2023/05/19	17	34.76	1	34.75	34.60	16	16,091	0.10%
2023/05/18	5	34.49	4	34.60	34.85	1	16,424	0.01%
2023/05/17	5	35.20	2	35.15	35.15	3	16,416	0.02%
2023/05/16	6	35.10	16	35.24	35.10	-10	16,487	-0.06%
2023/05/15	4	34.74	6.1	34.91	34.70	-2.1	16,550	-0.01%
2023/05/12	1	33.75	2.1	34.20	34.35	-1.1	16,586	-0.01%
2023/05/11	4	33.89	24	33.80	33.75	-20	16,642	-0.12%
2023/05/10	12	34.47	4	34.43	34.50	8	16,722	0.05%
2023/05/09	35.1	33.58	6	34.23	33.75	29.1	16,687	0.17%
2023/05/08	7	35.99	41	36.24	35.90	-34	16,352	-0.21%
2023/05/05	12	37.15	13	36.76	36.50	-1	16,424	-0.01%
2023/05/04	9	36.62	8	36.74	37.20	1	16,830	0.01%
2023/05/03	2	37.03	15	37.02	36.95	-13	17,204	-0.08%
2023/05/02	19	37.29	7	37.42	37.35	12	17,771	0.07%
2023/04/28	7	37.09	5	36.96	36.80	2	17,844	0.01%
2023/04/27	3	36.88	2	36.85	36.80	1	17,899	0.01%
2023/04/26	35	36.99	2	36.98	37.20	33	17,902	0.18%
2023/04/25	7	36.93	16	36.75	36.60	-9	17,914	-0.05%
2023/04/24	3	37.90	3	37.80	37.80	0	17,910	0.00%
2023/04/21	7	37.86	3	37.87	38.00	4	17,957	0.02%
2023/04/20	33	39.00	36	38.73	38.55	-3	18,053	-0.02%
2023/04/19	64	40.23	47.1	39.83	39.75	16.9	17,759	0.10%
2023/04/18	15.1	39.06	38	39.64	38.60	-22.9	16,589	-0.14%
2023/04/17	10	39.05	0	0.00	38.90	10	16,268	0.06%
2023/04/14	4	38.71	2	38.58	38.80	2	16,413	0.01%
2023/04/13	3	38.80	4	39.28	38.60	-1	16,469	-0.01%
2023/04/12	24	39.96	30.3	39.82	39.50	-6.3	16,315	-0.04%
2023/04/11	6	39.25	21	39.49	39.00	-15	16,054	-0.09%
2023/04/10	2	39.10	2	38.95	39.20	0	16,103	0.00%
2023/04/07	66	39.09	7	39.10	38.95	59	16,791	0.35%
2023/04/06	4	38.46	6	38.65	38.50	-2	17,173	-0.01%
2023/03/31	15	38.50	5.4	38.50	38.40	9.7	17,206	0.06%
2023/03/30	6.3	39.10	0	0.00	38.80	6.3	17,160	0.04%
2023/03/29	7.1	38.97	7	38.89	38.90	0.1	17,035	0.00%
2023/03/28	3.1	38.69	18	38.99	39.05	-14.9	17,058	-0.09%
2023/03/27	7	39.05	10	39.17	38.80	-3	16,887	-0.02%
2023/03/24	16	39.11	8	39.10	38.85	8	16,771	0.05%
2023/03/23	7.1	39.42	2.1	39.31	39.30	5.1	16,665	0.03%
2023/03/22	15	38.77	2	39.00	38.70	13	16,579	0.08%
2023/03/21	18.1	39.62	49	39.31	39.10	-30.9	16,657	-0.19%
2023/03/20	54.1	40.14	57	40.13	39.90	-2.9	17,052	-0.02%
2023/03/17	6.4	38.08	58.8	38.30	38.75	-52.4	17,551	-0.30%
2023/03/16	15	36.89	3	37.02	36.50	12	17,551	0.07%
2023/03/15	8	37.72	21	37.73	37.90	-13	17,437	-0.07%
2023/03/14	14	37.08	28.7	37.34	37.10	-14.7	17,289	-0.09%
2023/03/13	12	36.39	2	36.43	36.60	10	17,245	0.06%
2023/03/10	24	36.56	10	37.00	36.45	14	17,481	0.08%
2023/03/09	47	37.66	86.4	37.79	37.35	-39.4	17,487	-0.23%
2023/03/08	10.1	38.33	12	38.48	38.95	-1.9	17,158	-0.01%
2023/03/07	13	38.20	9	38.11	38.00	4	16,896	0.02%
2023/03/06	4	37.75	23	37.49	38.00	-19	16,707	-0.11%
2023/03/03	7	36.99	2	37.10	37.00	5	16,522	0.03%
2023/03/02	21	37.05	4	36.99	36.95	17	16,524	0.10%
2023/03/01	1	36.85	3	36.92	36.75	-2	16,611	-0.01%
2023/02/24	22	37.43	0	0.00	37.10	22	16,633	0.13%
2023/02/23	7	37.42	4.1	37.68	37.75	3	16,582	0.02%
2023/02/22	10	37.31	13	37.26	37.25	-3	16,703	-0.02%
2023/02/21	9.1	37.72	0.2	37.85	37.60	8.9	16,733	0.05%
2023/02/20	7	37.61	0	0.00	37.80	7	16,991	0.04%
2023/02/17	6	37.84	8	37.86	37.70	-2	17,533	-0.01%
2023/02/16	5	37.75	22	37.97	37.65	-17	17,549	-0.10%
2023/02/15	11	37.03	3	36.80	36.80	8	17,580	0.05%
2023/02/14	0	37.05	9	36.70	36.65	-9	18,073	-0.05%
2023/02/13	10	36.30	3	36.35	37.10	7	18,577	0.04%
2023/02/10	42	37.10	22	36.99	36.85	20	18,538	0.11%
2023/02/09	10.2	37.30	2	37.30	37.10	8.2	18,495	0.04%
2023/02/08	1	37.55	1	37.55	37.55	0	18,473	0.00%
2023/02/07	7	37.89	2	37.93	37.90	5	18,357	0.03%
2023/02/06	24	37.76	5	37.79	37.90	19	18,303	0.10%
2023/02/03	16	37.32	12	37.37	37.35	4	18,275	0.02%
2023/02/02	11	38.17	41.2	38.33	37.80	-30.2	18,089	-0.17%
2023/02/01	28.1	37.30	38	37.19	37.40	-9.9	17,556	-0.06%
2023/01/31	29.1	36.93	32	36.93	36.90	-2.9	17,141	-0.02%
2023/01/30	11	35.65	17	35.79	35.95	-6	16,636	-0.04%
2023/01/17	5	35.35	6	34.90	35.20	-1	16,642	-0.01%
2023/01/13	5	34.76	95	35.12	34.60	-90	16,907	-0.53%
2023/01/12	71	36.00	1	35.65	35.40	70	17,191	0.41%
2023/01/11	5	35.69	5	35.74	35.60	0	17,268	0.00%
2023/01/10	62	36.12	34	35.52	35.30	28	17,343	0.16%
2023/01/09	0	0.00	6	35.65	36.00	-6	17,197	-0.03%
2023/01/05	5	35.43	6	35.21	34.80	-1	17,430	-0.01%
2023/01/04	21	35.69	20.3	35.58	35.60	0.7	17,539	0.00%
2023/01/03	40	34.88	10	34.85	35.25	30	17,432	0.17%
2022/12/30	16	34.33	16	34.49	34.55	0	17,415	0.00%
2022/12/29	14	34.28	22	34.11	34.20	-8	17,747	-0.05%
2022/12/28	14	35.00	4	35.43	34.80	10	18,078	0.06%
2022/12/27	41	36.23	37	35.83	35.40	4	18,005	0.02%
2022/12/26	14	35.77	13.2	35.38	35.95	0.8	17,378	0.00%
2022/12/23	0	0.00	8	33.70	34.10	-8	17,036	-0.05%
2022/12/22	22	33.45	6	33.44	33.70	16	17,172	0.09%
2022/12/21	11	32.68	1	32.70	32.70	10	17,444	0.06%
2022/12/20	13	33.58	14	33.72	32.50	-1	17,719	-0.01%
2022/12/19	2	33.88	0	0.00	33.75	2	17,960	0.01%
2022/12/16	7.2	34.80	1	34.90	34.25	6.2	18,356	0.03%
2022/12/15	1	35.40	1.1	35.46	35.65	-0.1	18,341	0.00%
2022/12/14	12	35.55	21	35.37	35.40	-9	18,511	-0.05%
2022/12/13	11.1	35.69	5	35.41	35.05	6.1	18,959	0.03%
2022/12/12	68	37.02	82	36.61	35.85	-14	19,165	-0.07%
2022/12/09	63	36.50	73	36.83	36.80	-10	18,678	-0.05%
2022/12/08	46	34.66	27.2	34.69	34.30	18.8	18,031	0.10%
2022/12/07	7	33.19	4	33.23	32.80	3	17,649	0.02%
2022/12/06	4	33.76	11	33.93	33.60	-7	17,929	-0.04%
2022/12/05	15.1	34.04	3	34.20	33.85	12.1	18,468	0.07%
2022/12/02	20	33.86	17	34.00	34.05	3	18,846	0.02%
2022/12/01	9	33.42	21.2	33.49	33.45	-12.2	18,948	-0.06%
2022/11/30	4	32.79	4	32.85	32.95	0	19,708	0.00%
2022/11/29	5	32.17	2	32.25	32.45	3	20,880	0.01%
2022/11/28	110	32.17	0	0.00	32.20	110	22,651	0.49%	大買/鉅額交易
2022/11/25	5	32.28	3	32.62	32.15	2	23,786	0.01%
2022/11/24	3	32.55	8	32.41	32.50	-5	24,314	-0.02%
2022/11/23	12	32.54	0	0.00	32.20	12	26,515	0.05%
2022/11/22	3.1	32.95	3	32.83	32.75	0.1	27,387	0.00%
2022/11/21	2	33.28	21	33.30	33.35	-19	28,148	-0.07%
2022/11/18	21	33.60	2	33.18	32.85	19	28,800	0.07%
2022/11/17	11	33.63	15	33.68	33.60	-4	28,785	-0.01%
2022/11/16	56	33.58	50.3	33.50	33.40	5.7	28,873	0.02%
2022/11/15	38	33.11	16.1	33.12	33.45	21.9	29,225	0.07%
2022/11/14	4.1	31.56	6	31.83	31.95	-1.9	28,810	-0.01%
2022/11/11	110	32.26	98	31.51	31.25	12	28,731	0.04%	大買/
2022/11/10	21.2	31.68	150	31.31	31.50	-128.8	28,549	-0.45%	大賣/鉅額交易
2022/11/09	28	33.41	6	33.56	33.30	22	28,629	0.08%
2022/11/08	10.9	35.07	3	34.92	34.50	7.9	28,429	0.03%
2022/11/07	11	35.14	3	35.20	35.00	8	28,631	0.03%
2022/11/04	9	35.11	9	35.16	35.00	0	29,166	0.00%
2022/11/02	7	34.89	3	35.10	34.65	4	31,359	0.01%
2022/11/01	17	34.21	17	34.76	34.85	0	32,019	0.00%
2022/10/28	7	33.54	2	34.00	33.00	5	32,031	0.02%
2022/10/27	5	34.07	5	34.01	34.20	0	32,095	0.00%
2022/10/26	7	33.63	17	33.79	33.60	-10	32,228	-0.03%
2022/10/25	19	34.55	1	34.55	33.75	18	32,451	0.06%
2022/10/24	4	35.94	3	36.07	35.05	1	32,497	0.00%
2022/10/21	12	35.23	14	35.46	35.60	-2	32,562	-0.01%
2022/10/20	31	35.22	37	35.59	35.20	-6	32,534	-0.02%
2022/10/19	37	35.16	27	35.34	35.20	10	32,274	0.03%
2022/10/18	14	34.91	17	35.11	35.05	-3	32,510	-0.01%
2022/10/17	18	33.59	5	34.08	34.50	13	32,539	0.04%
2022/10/14	17.5	34.96	23	35.38	35.30	-5.5	32,474	-0.02%
2022/10/13	28	35.73	31	34.64	33.85	-3	32,724	-0.01%
2022/10/12	19.2	37.48	26	37.79	36.95	-6.8	33,013	-0.02%
2022/10/11	20.4	37.66	10	37.30	37.30	10.4	33,154	0.03%
2022/10/07	17	38.86	14	39.17	39.00	3	33,256	0.01%
2022/10/06	7.1	38.65	6	39.08	39.20	1.1	33,460	0.00%
2022/10/05	17	37.77	29	38.17	38.50	-12	33,209	-0.04%
2022/10/04	14	35.83	38	36.15	36.50	-24	33,054	-0.07%
2022/10/03	19	35.51	1	35.60	35.30	18	33,073	0.05%
2022/09/30	12.4	35.02	12	36.23	36.30	0.4	33,371	0.00%
2022/09/29	16.2	36.38	31	36.33	35.95	-14.8	33,556	-0.04%
2022/09/28	15.5	37.61	29	36.69	35.95	-13.5	33,916	-0.04%
2022/09/27	35	37.93	15	38.45	38.75	20	34,384	0.06%
2022/09/26	19	37.94	12.2	38.25	37.85	6.8	34,286	0.02%
2022/09/23	40.1	39.76	8	39.88	38.90	32.1	34,119	0.09%
2022/09/22	17	41.31	6	41.43	41.25	11	33,865	0.03%
2022/09/21	15.1	41.63	14	41.63	41.50	1.1	33,887	0.00%
2022/09/20	32.1	42.19	51	42.49	42.40	-19	34,092	-0.06%
2022/09/19	28	42.05	32	42.31	41.70	-4	34,017	-0.01%
2022/09/16	14	41.61	7.3	41.47	42.20	6.7	33,833	0.02%
2022/09/15	58	42.00	76.1	42.09	41.50	-18.1	33,708	-0.05%
2022/09/14	29	40.39	18	40.05	41.30	11	33,218	0.03%
2022/09/13	25	40.58	10	40.99	40.45	15	32,893	0.05%
2022/09/12	40	41.61	73	41.83	41.05	-33	32,625	-0.10%
2022/09/08	22	40.27	24.1	40.06	41.00	-2.1	32,140	-0.01%
2022/09/07	13	39.15	15	39.16	38.60	-2	31,805	-0.01%
2022/09/06	80.1	40.89	29	40.32	39.60	51.1	31,598	0.16%
2022/09/05	65	42.27	71.2	42.38	42.20	-6.2	30,913	-0.02%
2022/09/02	69.1	41.64	116.2	41.89	42.25	-47.1	29,729	-0.16%	大賣/
2022/09/01	61	40.14	92.6	40.37	40.35	-31.6	27,949	-0.11%
2022/08/31	19.1	39.04	13	39.08	39.00	6.1	26,883	0.02%
2022/08/30	137	40.04	120	40.44	39.10	17	26,548	0.06%	大買/大賣/
2022/08/29	37	38.35	63	38.54	39.00	-26	24,573	-0.11%
2022/08/26	51.9	38.04	51	38.32	38.35	0.9	24,125	0.00%
2022/08/25	16	38.22	57	37.93	38.65	-41	23,425	-0.18%
2022/08/24	23	36.92	22	36.51	36.50	1	22,941	0.00%
2022/08/23	39	37.18	47	37.15	37.00	-8	22,919	-0.03%
2022/08/22	65.2	37.58	46.1	37.46	37.05	19.1	22,891	0.08%
2022/08/19	14	36.76	17	36.78	37.00	-3	22,285	-0.01%
2022/08/18	54	36.92	10	36.89	36.80	44	22,207	0.20%
2022/08/17	17	36.74	15	36.66	36.55	2	22,200	0.01%
2022/08/16	32	37.31	17	37.66	36.75	15	22,332	0.07%
2022/08/15	18	36.92	11	36.63	37.20	7	21,831	0.03%
2022/08/12	13	36.47	11	36.37	36.25	2	21,801	0.01%
2022/08/11	43.1	37.00	25	37.29	36.75	18.1	21,793	0.08%
2022/08/10	52.2	36.64	46	36.86	36.40	6.2	21,599	0.03%
2022/08/09	90	36.98	98.3	36.92	36.60	-8.3	21,693	-0.04%
2022/08/08	8	34.65	42.3	35.26	35.70	-34.3	20,672	-0.17%
2022/08/05	0	0.00	9	32.88	32.95	-9	20,419	-0.04%
2022/08/04	14	31.79	4.2	31.75	32.05	9.8	20,938	0.05%
2022/08/03	1.1	32.02	11	31.75	32.00	-9.9	21,354	-0.05%
2022/08/02	7.1	33.36	0	0.00	33.10	7.1	21,757	0.03%
2022/08/01	12.9	34.59	19.2	34.48	34.45	-6.3	22,105	-0.03%
2022/07/29	0	0.00	5.2	34.19	34.05	-5.2	22,121	-0.02%
2022/07/28	11.2	34.15	10	33.60	33.60	1.2	22,252	0.01%
2022/07/27	5.1	33.85	3	34.00	34.10	2.1	22,379	0.01%
2022/07/26	1.2	33.93	12.1	33.78	33.40	-10.9	22,785	-0.05%
2022/07/25	30	34.43	22	34.15	33.80	8	23,111	0.03%
2022/07/22	13	33.58	18	33.63	33.95	-5	23,463	-0.02%
2022/07/21	5	33.43	11	33.34	33.60	-6	24,179	-0.02%
2022/07/20	24	33.66	25.4	33.60	33.20	-1.4	25,305	-0.01%
2022/07/19	14.2	33.62	32.2	33.41	33.60	-18	26,027	-0.07%
2022/07/18	523.4	32.51	507.2	32.28	32.15	16.3	26,426	0.06%	大買/大賣/
2022/07/15	20	30.79	15	31.62	32.20	5	28,031	0.02%
2022/07/14	19	30.59	10	30.24	31.15	9	28,941	0.03%
2022/07/13	17	31.48	2.1	31.50	31.00	14.9	30,211	0.05%
2022/07/12	11	31.38	3	30.85	30.65	8	31,963	0.03%
2022/07/11	10	33.20	16	32.96	33.50	-6	32,924	-0.02%
2022/07/08	25	34.32	30.1	34.48	33.80	-5.1	33,649	-0.02%
2022/07/07	25.1	34.11	25	33.85	34.20	0.1	34,621	0.00%
2022/07/06	58	34.27	73.1	34.15	33.70	-15.1	35,959	-0.04%
2022/07/05	55	34.16	56	33.58	34.90	-1	38,651	0.00%
2022/07/04	2	31.00	6	31.30	31.75	-4	39,207	-0.01%
2022/07/01	4	31.95	28	31.31	30.40	-24	39,444	-0.06%
2022/06/30	18	32.83	10	32.64	32.50	8	40,115	0.02%
2022/06/29	29	34.19	18	33.84	33.90	11	40,159	0.03%
2022/06/28	16	34.68	25	34.13	33.80	-9	40,416	-0.02%
2022/06/27	14	34.68	23	34.52	34.65	-9	40,358	-0.02%
2022/06/24	77	32.82	236	32.93	33.90	-159	39,883	-0.40%	大賣/鉅額交易
2022/06/23	23	31.82	28	31.72	32.00	-5	39,610	-0.01%
2022/06/22	21	32.10	28	32.03	31.45	-7	39,617	-0.02%
2022/06/21	54	30.21	1	30.50	30.40	53	39,427	0.13%
2022/06/20	25	30.59	1	29.85	29.85	24	39,582	0.06%
2022/06/17	16	31.11	2	31.60	31.45	14	39,726	0.04%
2022/06/16	50	32.35	4	32.21	31.05	46	40,058	0.11%
2022/06/15	42	33.66	2.3	33.62	32.90	39.7	40,059	0.10%
2022/06/14	45	34.22	13	34.09	34.00	32	40,504	0.08%
2022/06/13	16	35.43	4	35.55	35.35	12	41,034	0.03%
2022/06/10	1	36.35	1	36.45	36.35	0	41,645	0.00%
2022/06/09	3	36.57	9	36.62	36.70	-6	41,803	-0.01%
2022/06/08	9	36.17	3	36.15	36.15	6	41,946	0.01%
2022/06/07	5	36.70	0	0.00	36.80	5	42,624	0.01%
2022/06/06	27	37.95	36	38.22	37.65	-9	43,352	-0.02%
2022/06/02	2	36.63	16	36.65	36.80	-14	43,092	-0.03%
2022/06/01	16	37.61	14	37.40	37.25	2	43,212	0.00%
2022/05/31	13	36.99	5	37.03	37.15	8	43,240	0.02%
2022/05/30	7	36.74	29	36.66	36.75	-22	43,827	-0.05%
2022/05/27	6	35.57	3	35.70	35.80	3	43,967	0.01%
2022/05/26	13	35.82	2	35.80	35.35	11	44,163	0.02%
2022/05/25	14	35.82	13	35.98	35.90	1	44,186	0.00%
2022/05/24	35	36.13	16	36.70	35.65	19	44,498	0.04%
2022/05/23	26.3	37.53	27.1	37.49	37.50	-0.8	44,224	0.00%
2022/05/20	17	37.13	22	37.27	36.90	-5	44,135	-0.01%
2022/05/19	4	36.15	4	36.25	36.55	0	43,867	0.00%
2022/05/18	12	37.15	30	37.14	37.25	-18	43,625	-0.04%
2022/05/17	22	36.77	23	36.70	36.95	-1	43,271	0.00%
2022/05/16	61	35.76	33	35.39	35.00	28	42,507	0.07%
2022/05/13	29	36.16	15.1	36.32	36.65	13.9	41,967	0.03%
2022/05/12	28.1	36.24	17	36.20	35.15	11.1	41,573	0.03%
2022/05/11	17.5	38.07	1	38.65	37.00	16.5	41,036	0.04%
2022/05/10	25.2	38.14	6	38.41	38.35	19.2	40,625	0.05%
2022/05/09	47	39.91	34	40.51	38.90	13	40,131	0.03%
2022/05/06	24	41.10	28	41.25	41.35	-4	39,710	-0.01%
2022/05/05	26	43.23	8	43.47	42.60	18	39,436	0.05%
2022/05/04	50	43.02	34	43.35	42.60	16	39,224	0.04%
2022/05/03	76	43.20	69	43.21	43.10	7	39,046	0.02%
2022/04/29	46	44.98	49	44.89	44.15	-3	38,648	-0.01%
2022/04/28	56	45.10	53.1	44.80	44.45	2.9	38,345	0.01%
2022/04/27	53	46.12	36.8	46.03	45.60	16.3	37,573	0.04%
2022/04/26	29	47.71	31	48.14	48.25	-2	36,719	-0.01%
2022/04/25	34.3	47.49	33	46.95	46.50	1.3	35,484	0.00%
2022/04/22	3	47.57	7	48.03	47.80	-4	34,461	-0.01%
2022/04/21	68	49.00	75	49.19	48.05	-7	33,662	-0.02%
2022/04/20	39	48.00	47.4	48.40	48.60	-8.4	31,830	-0.03%
2022/04/19	66.6	47.48	64	47.53	47.40	2.6	30,956	0.01%
2022/04/18	53	46.55	90	46.71	47.20	-37	30,121	-0.12%
2022/04/15	43	45.41	46.1	45.22	45.05	-3.1	28,488	-0.01%
2022/04/14	58.5	44.44	69	44.16	44.20	-10.5	27,669	-0.04%
2022/04/13	80.1	45.18	46	44.85	44.90	34.1	27,158	0.13%
2022/04/12	32.3	45.07	32.8	45.26	45.60	-0.5	27,308	0.00%
2022/04/11	90.1	45.13	100.5	45.48	44.50	-10.4	26,168	-0.04%
2022/04/08	47	43.45	86.5	43.50	43.80	-39.5	23,179	-0.17%
2022/04/07	14	42.05	14.5	41.80	40.90	-0.5	22,198	0.00%
2022/04/06	44.5	41.97	47	42.12	42.15	-2.5	22,475	-0.01%
2022/04/01	42	41.06	22.1	40.85	41.05	19.9	21,688	0.09%
2022/03/31	7	41.17	49	41.03	40.45	-42	21,628	-0.19%
2022/03/30	18	40.57	27	40.73	40.15	-9	21,491	-0.04%
2022/03/29	14	38.95	26	39.25	39.40	-12	21,356	-0.06%
2022/03/28	22	38.61	1	38.70	39.10	21	21,583	0.10%
2022/03/25	22	39.07	26.2	38.56	38.55	-4.2	21,832	-0.02%
2022/03/24	9	40.46	3	40.62	40.20	6	23,025	0.03%
2022/03/23	9	40.37	3	40.47	40.15	6	23,854	0.03%
2022/03/22	14	41.22	13	41.08	40.80	1	24,278	0.00%
2022/03/21	9	42.04	18	42.06	40.95	-9	24,712	-0.04%
2022/03/18	16	41.39	14	41.28	41.45	2	25,152	0.01%
2022/03/17	19	40.87	19	41.15	41.50	0	26,479	0.00%
2022/03/16	14	41.45	15	41.13	40.60	-1	27,352	0.00%
2022/03/15	13	41.17	36	40.98	39.15	-23	28,017	-0.08%
2022/03/14	4	40.65	4	40.84	40.90	0	28,285	0.00%
2022/03/11	13	40.12	2	40.70	40.70	11	29,894	0.04%
2022/03/10	46	40.70	41	40.21	39.95	5	31,679	0.02%
2022/03/09	13	40.24	46	40.78	41.00	-33	32,415	-0.10%
2022/03/08	9	38.39	4	38.58	38.55	5	31,703	0.02%
2022/03/07	9	38.26	9	38.21	38.00	0	31,742	0.00%
2022/03/04	14	39.72	23	39.48	39.65	-9	31,686	-0.03%
2022/03/03	12	40.21	19	40.70	39.90	-7	31,770	-0.02%
2022/03/02	16	39.77	20	39.53	39.55	-4	31,463	-0.01%
2022/03/01	18	38.99	15	38.88	38.85	3	31,500	0.01%
2022/02/25	1	38.10	6	37.73	38.10	-5	32,060	-0.02%
2022/02/24	24	37.78	71	38.24	36.55	-47	32,583	-0.14%
2022/02/23	1	37.90	0	0.00	37.85	1	32,491	0.00%
2022/02/22	14	37.10	2	37.10	36.90	12	32,783	0.04%
2022/02/21	10	37.84	2	37.28	38.00	8	33,418	0.02%
2022/02/18	0	0.00	2	36.65	36.90	-2	34,377	-0.01%
2022/02/17	11	36.70	5	36.74	36.55	6	35,219	0.02%
2022/02/16	10	36.40	1	36.40	36.45	9	36,043	0.02%
2022/02/15	4	36.19	3	36.05	35.90	1	36,877	0.00%
2022/02/14	5	36.26	20	36.09	36.00	-15	37,862	-0.04%
2022/02/11	24	37.60	0	0.00	37.65	24	38,447	0.06%
2022/02/10	11.1	38.19	14	37.98	37.55	-3	39,756	-0.01%
2022/02/09	18.1	37.73	5	37.60	37.95	13.1	40,570	0.03%
2022/02/08	34	37.45	0	0.00	37.50	34	41,296	0.08%
2022/02/07	13.1	36.07	22.1	35.99	36.20	-9	42,596	-0.02%
2022/01/26	6	35.34	25	35.74	35.40	-19	43,582	-0.04%
2022/01/25	1	35.60	4	36.20	35.60	-3	45,183	-0.01%
2022/01/24	0	0.00	10	37.10	36.85	-10	46,601	-0.02%
2022/01/21	12	38.45	5.1	39.08	37.60	6.9	46,730	0.01%
2022/01/20	3	39.65	1	40.00	39.40	2	47,102	0.00%
2022/01/19	1	39.35	2	39.48	39.35	-1	47,102	0.00%
2022/01/18	12	39.79	2	39.65	39.45	10	47,094	0.02%
2022/01/17	7	39.81	1	39.65	40.15	6	47,091	0.01%
2022/01/14	11	39.53	3	39.88	39.30	8	47,016	0.02%
2022/01/13	5	40.39	25	40.71	40.20	-20	46,910	-0.04%
2022/01/12	10	40.78	3	41.20	40.75	7	46,826	0.01%
2022/01/11	13	41.31	22.1	41.75	41.10	-9.1	46,890	-0.02%
2022/01/10	14	40.72	17.3	40.80	40.75	-3.3	46,211	-0.01%
2022/01/07	52	39.90	32	39.73	40.25	20	46,072	0.04%
2022/01/06	63.1	40.96	53	41.10	40.90	10.1	45,817	0.02%
2022/01/05	70	43.22	60	43.58	42.00	10	46,016	0.02%
2022/01/04	9	43.04	54	42.44	43.05	-45	44,873	-0.10%
2022/01/03	20	42.49	25	42.43	42.05	-5	44,373	-0.01%
2021/12/30	37	42.31	35	42.15	42.50	2	44,219	0.00%
2021/12/29	66	42.22	103.1	42.33	42.40	-37.1	43,936	-0.08%	大賣/
2021/12/28	24.1	41.11	7	40.90	40.80	17.1	43,282	0.04%
2021/12/27	17	40.96	20	41.05	41.00	-3	43,449	-0.01%
2021/12/24	34	40.88	13.1	40.83	40.70	20.9	44,096	0.05%
2021/12/23	17.2	41.92	9.2	42.19	41.60	8	43,837	0.02%
2021/12/22	4.2	42.12	3	42.30	41.90	1.2	43,619	0.00%
2021/12/21	35.1	42.02	35	41.99	41.90	0.1	43,432	0.00%
2021/12/20	96	43.02	83	43.17	41.85	13	43,071	0.03%
2021/12/17	107	42.13	124	42.54	41.90	-17	41,522	-0.04%	大買/大賣/
2021/12/16	103.1	41.77	89	41.93	41.40	14.1	40,527	0.03%	大買/
2021/12/15	88	41.27	85	41.34	40.85	3	39,858	0.01%
2021/12/14	51.1	41.36	31	41.65	40.20	20.1	39,147	0.05%
2021/12/13	149	42.79	131.1	43.12	42.15	18	38,169	0.05%	大買/大賣/
2021/12/10	90.2	42.07	211.2	42.58	42.90	-121	36,573	-0.33%	大賣/鉅額交易
2021/12/09	104	41.62	84	42.25	41.20	20	35,024	0.06%	大買/
2021/12/08	51	41.01	57	41.07	40.85	-6	33,733	-0.02%
2021/12/07	168.2	41.75	116.4	41.98	41.00	51.8	32,764	0.16%	大買/大賣/
2021/12/06	134.1	39.91	186.5	40.44	41.20	-52.5	30,937	-0.17%	大買/大賣/
2021/12/03	50.5	38.48	56	39.02	38.00	-5.5	28,919	-0.02%
2021/12/02	8	35.40	18	35.12	36.05	-10	27,310	-0.04%
2021/12/01	5	34.88	3	35.13	35.40	2	27,085	0.01%
2021/11/30	14	36.24	12	35.71	36.10	2	26,847	0.01%
2021/11/29	13	34.88	20	35.01	35.35	-7	26,803	-0.03%
2021/11/26	14	36.83	3	36.43	36.10	11	26,634	0.04%
2021/11/25	36	38.46	27	38.37	38.05	9	26,756	0.03%
2021/11/24	62.3	38.76	69	38.65	38.50	-6.7	26,578	-0.03%
2021/11/23	43	38.15	28	37.96	37.60	15	25,934	0.06%
2021/11/22	11	37.22	10	37.45	37.35	1	25,260	0.00%
2021/11/19	8.1	36.81	1	37.50	36.60	7.1	24,909	0.03%
2021/11/18	12	37.53	22	37.86	37.10	-10	24,561	-0.04%
2021/11/17	25	38.99	41	39.22	39.40	-16	23,851	-0.07%
2021/11/16	25	38.10	31.1	37.93	38.00	-6.1	22,899	-0.03%
2021/11/15	53	36.60	101	36.67	36.75	-48	22,055	-0.22%	大賣/
2021/11/12	49	35.27	58	35.11	35.05	-9	21,227	-0.04%
2021/11/11	80	37.75	48	37.97	37.55	32	20,403	0.16%
2021/11/10	73	39.21	35	39.27	38.85	38	19,487	0.19%
2021/11/09	36	39.38	79.6	39.38	40.10	-43.6	18,823	-0.23%
2021/11/08	121	38.40	78	38.19	37.60	43	17,484	0.25%	大買/
2021/11/05	65	38.26	66	38.06	37.60	-1	16,706	-0.01%
2021/11/04	90.1	37.82	126	38.40	38.60	-36	15,954	-0.23%	大賣/
2021/11/03	75	37.50	48.2	37.18	37.20	26.8	14,568	0.18%
2021/11/02	66	36.55	147	36.79	37.00	-81	13,546	-0.60%	大賣/
2021/11/01	46.2	36.04	40	36.20	35.00	6.2	11,886	0.05%
2021/10/29	22	32.42	64	32.44	33.30	-42	10,574	-0.40%
2021/10/28	25	32.72	38	32.71	33.00	-13	10,248	-0.13%
2021/10/27	0	0.00	7	30.60	31.00	-7	9,744	-0.07%
2021/10/26	2	30.40	2	30.50	30.60	0	9,767	0.00%
2021/10/25	1	31.40	6	31.48	31.10	-5	9,725	-0.05%
2021/10/22	6	30.48	6	30.53	30.50	0	9,772	0.00%
2021/10/21	14	31.22	7	31.04	30.50	7	10,056	0.07%
2021/10/20	6	31.92	0	0.00	31.85	6	10,088	0.06%
2021/10/19	15	31.83	24	32.12	31.70	-9	10,037	-0.09%
2021/10/18	7	31.16	3	31.35	31.15	4	9,749	0.04%
2021/10/15	2	31.45	1	31.45	31.25	1	9,835	0.01%
2021/10/14	0	0.00	4	30.80	31.10	-4	10,003	-0.04%
2021/10/13	10	31.59	55.1	31.80	31.30	-45.1	10,664	-0.42%
2021/10/12	6	30.91	11	30.87	30.60	-5	10,351	-0.05%
2021/10/08	11	29.93	1	29.85	29.75	10	10,015	0.10%
2021/10/07	2	29.95	0	0.00	29.85	2	10,055	0.02%
2021/10/06	10	28.85	7	29.66	29.60	3	10,030	0.03%
2021/10/05	4	27.95	8	28.01	29.00	-4	10,041	-0.04%
2021/10/04	173	30.85	180	28.96	28.75	-7	10,192	-0.07%	大買/大賣/
2021/10/01	18	31.58	34	31.42	29.75	-16	9,989	-0.16%
2021/09/30	2	28.80	18	29.42	29.65	-16	9,247	-0.17%
2021/09/29	10	29.11	8.2	29.45	28.70	1.8	9,273	0.02%
2021/09/28	4	29.33	15	29.62	29.20	-11	9,366	-0.12%
2021/09/27	5	28.80	8	28.92	28.75	-3	9,339	-0.03%
2021/09/24	1	28.30	2	28.35	28.35	-1	9,537	-0.01%
2021/09/23	10	28.95	0	0.00	28.30	10	10,155	0.10%
2021/09/22	12	28.91	7	28.80	28.75	5	10,449	0.05%
2021/09/17	5	29.42	10	29.52	29.55	-5	10,583	-0.05%
2021/09/16	5	29.26	4	29.79	29.25	1	11,158	0.01%
2021/09/15	4.1	29.28	3	29.62	29.30	1.1	11,459	0.01%
2021/09/14	24	29.70	0	0.00	29.20	24	11,902	0.20%
2021/09/13	20.1	30.24	13	30.75	29.80	7.1	12,028	0.06%
2021/09/10	1	29.40	13	29.66	29.90	-12	12,003	-0.10%
2021/09/09	3	28.97	6	28.99	29.10	-3	12,224	-0.02%
2021/09/08	11	28.92	2	29.10	28.65	9	12,546	0.07%
2021/09/07	7	29.18	0	0.00	29.30	7	13,724	0.05%
2021/09/06	13	30.58	11	30.47	30.10	2	14,490	0.01%
2021/09/03	2	31.13	0	0.00	31.50	2	14,860	0.01%
2021/09/02	8	31.62	2	31.08	31.25	6	15,476	0.04%
2021/09/01	23	31.63	15	32.07	31.45	8	15,389	0.05%
2021/08/31	47	30.87	13	31.25	31.70	34	15,311	0.22%
2021/08/30	3	30.47	46	30.88	31.65	-43	14,832	-0.29%
2021/08/27	19	29.36	11	29.51	28.80	8	14,763	0.05%
2021/08/26	6	28.25	11	28.68	28.75	-5	14,643	-0.03%
2021/08/25	0	0.00	12	28.32	28.30	-12	14,906	-0.08%
2021/08/24	7	27.58	0	0.00	27.50	7	15,159	0.05%
2021/08/23	1	28.00	7	27.89	28.25	-6	15,329	-0.04%
2021/08/20	16	27.58	8	27.86	27.25	8	15,440	0.05%
2021/08/19	18	27.44	3	28.02	27.30	15	15,450	0.10%
2021/08/18	9	27.02	17	27.29	28.15	-8	15,508	-0.05%
2021/08/17	3	27.58	4	28.13	27.05	-1	15,815	-0.01%
2021/08/16	18	28.31	0	0.00	27.50	18	15,883	0.11%
2021/08/13	4	29.68	15	29.55	29.25	-11	15,908	-0.07%
2021/08/12	0	0.00	2	29.90	29.85	-2	16,175	-0.01%
2021/08/11	19	29.97	11	30.16	29.40	8	16,506	0.05%
2021/08/10	5	31.59	6	31.30	30.95	-1	16,718	-0.01%
2021/08/09	7	32.14	5	31.92	31.90	2	16,966	0.01%
2021/08/06	35	32.57	1	32.40	32.40	34	17,582	0.19%
2021/08/05	10	32.96	5	33.16	32.85	5	18,026	0.03%
2021/08/04	2	33.48	41	33.52	33.35	-39	18,291	-0.21%
2021/08/03	9	32.21	11	32.34	32.25	-2	18,298	-0.01%
2021/08/02	9	32.52	1	32.55	32.40	8	18,430	0.04%
2021/07/30	1	32.20	6	32.41	32.55	-5	18,513	-0.03%
2021/07/29	8	32.28	13	32.58	32.55	-5	18,885	-0.03%
2021/07/28	27	32.80	9	32.52	32.20	18	19,072	0.09%
2021/07/27	51	34.08	52	34.26	33.05	-1	19,522	-0.01%
2021/07/26	6	33.49	18	33.77	33.60	-12	20,384	-0.06%
2021/07/23	5	32.56	1	32.90	32.60	4	20,378	0.02%
2021/07/22	3	32.47	60	33.15	32.50	-57	20,470	-0.28%
2021/07/21	35	33.59	34	32.92	32.85	1	20,572	0.00%
2021/07/20	70	34.02	30	34.13	33.75	40	20,575	0.19%
2021/07/19	61	34.68	101.7	34.91	34.85	-40.7	20,593	-0.20%	大賣/
2021/07/16	66	33.93	14	33.78	33.05	52	20,492	0.25%
2021/07/15	5	32.90	11	33.07	33.40	-6	20,691	-0.03%
2021/07/14	15	32.05	46	32.10	32.35	-31	20,921	-0.15%
2021/07/13	29	33.36	5.1	33.16	32.80	24	21,341	0.11%
2021/07/12	45	33.92	13	33.87	33.70	32	21,933	0.15%
2021/07/09	21.5	33.60	16	33.92	33.55	5.5	22,045	0.02%
2021/07/08	14	32.99	9.1	33.09	33.25	4.9	22,615	0.02%
2021/07/07	14	33.23	7	33.70	32.80	7	23,937	0.03%
2021/07/06	37	33.51	6.1	33.54	33.35	30.9	24,116	0.13%
2021/07/05	16	34.15	7	34.53	34.00	9	24,329	0.04%
2021/07/02	5	33.79	12	33.90	33.75	-7	24,563	-0.03%
2021/07/01	23	34.09	2	34.15	33.80	21	24,990	0.08%
2021/06/30	86	35.23	93	35.57	34.90	-7	24,978	-0.03%
2021/06/29	31	34.69	40	34.71	33.80	-9	24,733	-0.04%
2021/06/28	9	34.02	5	33.93	33.90	4	24,728	0.02%
2021/06/25	63	35.25	25	35.31	34.65	38	25,130	0.15%
2021/06/24	11	34.45	39	34.44	34.80	-28	25,290	-0.11%
2021/06/23	39	34.04	63	34.07	34.20	-24	25,209	-0.10%
2021/06/22	28	32.61	16	33.35	32.30	12	24,985	0.05%
2021/06/21	35	33.00	3	32.85	32.80	32	24,976	0.13%
2021/06/18	50	33.87	5	34.52	34.25	45	25,055	0.18%
2021/06/17	51	34.86	53	34.18	34.40	-2	25,201	-0.01%
2021/06/16	61	34.95	60	35.73	34.55	1	25,508	0.00%
2021/06/15	17	34.30	53	34.57	33.85	-36	24,688	-0.15%
2021/06/11	44	33.64	7	33.54	33.05	37	24,274	0.15%
2021/06/10	19	33.39	52	32.81	34.05	-33	24,351	-0.14%
2021/06/09	10	31.56	0	0.00	31.40	10	24,326	0.04%
2021/06/08	2	32.15	7	31.95	31.80	-5	24,911	-0.02%
2021/06/07	3	31.03	1	31.00	30.85	2	24,991	0.01%
2021/06/04	7	31.98	22	32.21	31.60	-15	25,182	-0.06%
2021/06/03	3	33.03	0	0.00	32.90	3	25,118	0.01%
2021/06/02	42	33.28	4	33.65	33.15	38	25,087	0.15%
2021/06/01	6	33.58	57	33.90	34.30	-51	24,843	-0.21%
2021/05/31	34	33.28	26	33.23	32.85	8	24,623	0.03%
2021/05/28	6.6	33.10	8.1	33.26	33.00	-1.5	24,529	-0.01%
2021/05/27	6	32.46	16	32.92	32.95	-10	24,463	-0.04%
2021/05/26	0	0.00	3	32.25	32.45	-3	24,426	-0.01%
2021/05/25	88.1	32.93	31.2	33.04	32.45	56.9	24,458	0.23%
2021/05/24	2	31.60	31	31.68	31.70	-29	24,350	-0.12%
2021/05/21	32	30.88	28	31.51	30.85	4	24,330	0.02%
2021/05/20	51.9	31.42	17	32.11	30.50	34.9	24,405	0.14%
2021/05/19	35	32.25	11.1	31.33	32.65	23.9	24,292	0.10%
2021/05/18	35	30.88	5.1	30.28	31.30	29.9	24,025	0.12%
2021/05/17	23	28.81	12	29.24	28.65	11	23,830	0.05%
2021/05/14	26.2	32.31	27	32.46	31.80	-0.8	23,624	0.00%
2021/05/13	40	29.54	39	30.53	30.60	1	23,177	0.00%
2021/05/12	26	32.57	5.2	31.98	31.40	20.8	22,940	0.09%
2021/05/11	24	36.39	4	36.80	34.85	20	22,675	0.09%
2021/05/10	11.2	38.90	0	0.00	38.55	11.2	22,545	0.05%
2021/05/07	1.2	38.98	2	38.75	39.00	-0.8	22,501	0.00%
2021/05/06	29	38.46	19	38.86	38.55	10	22,528	0.04%
2021/05/05	31.1	38.25	3	38.75	37.10	28.1	22,119	0.13%
2021/05/04	30.1	39.00	28	37.85	38.25	2.1	21,968	0.01%
2021/05/03	161	42.83	123.3	42.01	41.65	37.7	21,501	0.18%	大買/大賣/
2021/04/29	5	40.86	4	40.48	40.70	1	20,498	0.00%
2021/04/28	22	40.70	1	41.00	40.95	21	20,520	0.10%
2021/04/27	7.3	40.43	12.7	40.87	40.55	-5.4	20,591	-0.03%
2021/04/26	21	40.05	30	40.08	40.15	-9	20,626	-0.04%
2021/04/23	19	39.95	38	40.32	40.25	-19	20,623	-0.09%
2021/04/22	80.1	40.29	59	39.92	38.95	21.1	20,524	0.10%
2021/04/21	54	41.79	7	42.61	41.30	47	19,996	0.24%
2021/04/20	32	42.52	18.5	42.90	42.25	13.5	19,731	0.07%
2021/04/19	26	42.49	9	43.09	42.15	17	19,723	0.09%
2021/04/16	19	44.71	49	45.28	44.00	-30	19,399	-0.15%
2021/04/15	12	42.23	16	42.15	42.45	-4	19,027	-0.02%
2021/04/14	53.2	42.37	37	42.42	41.90	16.2	19,315	0.08%
2021/04/13	63	46.15	205	47.42	44.20	-142	18,787	-0.76%	大賣/鉅額交易
2021/04/12	17	45.24	0	0.00	44.90	17	17,509	0.10%
2021/04/09	12	46.03	5	46.05	45.30	7	17,387	0.04%
2021/04/08	7	47.50	129	47.94	47.00	-122	17,280	-0.71%	大賣/鉅額交易
2021/04/07	126	47.25	31	47.34	48.00	95	17,265	0.55%	大買/
2021/04/06	24	44.85	7	44.52	44.65	17	17,390	0.10%
2021/04/01	12	45.00	11	45.35	44.70	1	17,375	0.01%
2021/03/31	21	46.38	5	46.68	46.45	16	17,313	0.09%
2021/03/30	20.2	46.85	15	47.24	47.35	5.2	17,706	0.03%
2021/03/29	13	45.25	263.2	44.99	47.50	-250.2	17,579	-1.42%	大賣/鉅額交易
2021/03/26	2	42.90	5	42.24	43.20	-3	17,077	-0.02%
2021/03/25	6	43.21	67	43.41	43.10	-61	16,919	-0.36%
2021/03/24	8	42.46	4	42.78	42.55	4	16,808	0.02%
2021/03/23	73	42.50	16	42.66	42.50	57	16,731	0.34%
2021/03/22	52	43.27	178	44.06	43.35	-126	16,569	-0.76%	大賣/鉅額交易
2021/03/19	160	41.59	7	42.70	42.60	153	16,391	0.93%	大買/鉅額交易
2021/03/18	63	43.11	55	43.97	42.90	8	15,890	0.05%
2021/03/17	56	42.86	68	43.30	43.00	-12	15,700	-0.08%
2021/03/16	127	41.78	74	43.26	42.40	53	15,442	0.34%	大買/
2021/03/15	132.3	41.58	41.3	42.10	42.40	91	15,011	0.61%	大買/
2021/03/12	7.8	39.44	88.1	39.50	40.00	-80.3	14,437	-0.56%
2021/03/11	8.9	37.66	13	37.82	37.80	-4.1	14,305	-0.03%
2021/03/10	3	36.37	16	36.95	37.80	-13	14,411	-0.09%
2021/03/09	7	35.51	0	0.00	35.30	7	14,516	0.05%
2021/03/08	8	35.59	4	36.08	35.60	4	14,881	0.03%
2021/03/05	6	35.18	2	35.25	35.15	4	15,237	0.03%
2021/03/04	7	36.58	5	36.62	36.15	2	15,727	0.01%
2021/03/03	2	36.95	14	36.54	37.00	-12	15,976	-0.08%
2021/03/02	9	36.48	2	36.13	35.55	7	16,472	0.04%
2021/02/26	2	36.75	3	36.93	36.65	-1	17,259	-0.01%
2021/02/25	15	37.81	1	37.85	37.40	14	17,805	0.08%
2021/02/24	5	38.64	21.2	38.57	37.80	-16.2	18,223	-0.09%
2021/02/23	13	37.41	19	37.17	37.05	-6	18,887	-0.03%
2021/02/22	1	37.45	7	37.64	37.90	-6	19,458	-0.03%
2021/02/19	15	36.30	13	36.54	36.90	2	19,454	0.01%
2021/02/18	7	35.13	7	35.24	35.25	0	19,665	0.00%
2021/02/17	15	34.21	2	34.70	35.20	13	19,813	0.07%
2021/02/05	3	33.38	8	33.35	33.50	-5	19,831	-0.03%
2021/02/04	4	34.09	1.1	33.98	33.55	2.9	20,349	0.01%
2021/02/03	1.1	32.00	16.2	33.78	34.35	-15.1	20,388	-0.07%
2021/02/02	2	30.90	0	0.00	31.25	2	20,372	0.01%
2021/02/01	4	30.98	10	31.10	30.90	-6	20,700	-0.03%
2021/01/29	8	31.64	20	31.45	30.50	-12	20,981	-0.06%
2021/01/28	4.1	31.38	14	31.90	31.45	-9.9	21,523	-0.05%
2021/01/27	4	33.59	7	33.34	33.20	-3	21,886	-0.01%
2021/01/26	12	33.77	4	34.21	33.55	8	22,127	0.04%
2021/01/25	10	33.67	1	33.25	33.90	9	22,391	0.04%
2021/01/22	6	34.13	11	34.61	34.30	-5	22,806	-0.02%
2021/01/21	18	33.59	12	33.28	33.15	6	23,064	0.03%
2021/01/20	18.1	34.94	13	34.78	33.75	5.1	23,303	0.02%
2021/01/19	21	35.91	18	36.50	36.35	3	23,440	0.01%
2021/01/18	11	34.73	7	35.92	34.50	4	23,368	0.02%
2021/01/15	21	36.34	10	36.17	36.10	11	23,260	0.05%
2021/01/14	21	37.22	16	37.41	37.45	5	23,185	0.02%
2021/01/13	19	37.65	6.7	37.41	37.25	12.3	23,054	0.05%
2021/01/12	34	38.09	10	38.57	37.80	24	22,969	0.10%
2021/01/11	11.1	39.61	4	39.33	39.55	7.1	22,913	0.03%
2021/01/08	21	40.84	12	40.43	40.20	9	23,034	0.04%
2021/01/07	22	42.08	32	42.23	42.25	-10	23,263	-0.04%
2021/01/06	39	40.27	23.1	39.96	39.55	15.9	23,755	0.07%
2021/01/05	12	41.88	4	41.99	41.50	8	24,231	0.03%
2021/01/04	24	41.83	9	41.75	41.30	15	24,928	0.06%
2020/12/31	12	42.13	6	41.85	41.75	6	25,503	0.02%
2020/12/30	20	43.14	9	43.15	42.60	11	26,159	0.04%
2020/12/29	18.5	42.94	45	43.58	44.00	-26.5	26,371	-0.10%
2020/12/28	24.6	41.47	11	41.74	41.15	13.6	25,995	0.05%
2020/12/25	12	41.82	8	41.98	41.25	4	26,296	0.02%
2020/12/24	17	42.47	41.1	42.84	42.25	-24.1	26,201	-0.09%
2020/12/23	4.4	38.58	32.6	40.71	41.80	-28.2	25,848	-0.11%
2020/12/22	17	38.91	9	38.98	38.00	8	26,232	0.03%
2020/12/21	6	39.50	18	39.82	39.90	-12	26,838	-0.04%
2020/12/18	2	40.58	8.1	40.38	40.50	-6.1	27,464	-0.02%
2020/12/17	9	39.14	10	39.42	39.45	-1	27,692	0.00%
2020/12/16	8.2	40.05	16	40.04	39.80	-7.8	27,897	-0.03%
2020/12/15	94	40.35	12.2	40.58	39.50	81.8	28,100	0.29%
2020/12/14	22	38.19	7.8	37.39	39.00	14.2	28,236	0.05%
2020/12/11	42	38.29	17.1	38.56	37.65	24.9	28,446	0.09%
2020/12/10	79	39.48	4	39.36	39.25	75	28,808	0.26%
2020/12/09	15	40.35	5	40.08	40.05	10	29,139	0.03%
2020/12/08	23.5	40.13	19	39.89	40.00	4.5	29,710	0.02%
2020/12/07	24.5	39.73	18	39.69	40.95	6.5	30,674	0.02%
2020/12/04	28	40.79	8	40.43	40.15	20	30,813	0.06%
2020/12/03	25	41.55	25	42.05	41.30	0	31,070	0.00%
2020/12/02	39	43.04	14	43.05	42.40	25	31,585	0.08%
2020/12/01	28	43.36	23	43.38	44.60	5	32,819	0.02%
2020/11/30	16	43.18	34	43.72	44.50	-18	32,890	-0.05%
2020/11/27	50	42.40	14	42.38	42.15	36	33,399	0.11%
2020/11/26	22	43.62	24	43.71	42.50	-2	34,157	-0.01%
2020/11/25	41	42.90	57.9	43.93	44.85	-16.9	34,334	-0.05%
2020/11/24	39	41.25	53	40.51	42.00	-14	33,701	-0.04%
2020/11/23	28	39.92	32.1	39.69	39.90	-4.1	33,285	-0.01%
2020/11/20	53	38.38	72.2	39.19	39.35	-19.2	32,971	-0.06%
2020/11/19	15	35.62	93	36.04	36.55	-78	32,389	-0.24%
2020/11/18	10	33.34	11.4	33.47	33.25	-1.4	31,893	0.00%
2020/11/17	52	33.94	25	33.40	33.60	27	31,876	0.08%
2020/11/16	11	32.61	21	31.72	31.60	-10	32,008	-0.03%
2020/11/13	13.4	33.30	2	33.30	33.10	11.4	32,098	0.04%
2020/11/12	49	33.28	16	33.33	34.50	33	32,226	0.10%
2020/11/11	26	35.30	15	35.20	35.00	11	31,982	0.03%
2020/11/10	16	36.44	21	36.61	36.50	-5	32,139	-0.02%
2020/11/09	40	36.23	25	36.54	36.90	15	32,217	0.05%
2020/11/06	39	35.50	180.4	35.12	35.00	-141.4	32,503	-0.44%	大賣/鉅額交易
2020/11/05	46	35.67	29	35.86	36.70	17	32,714	0.05%
2020/11/04	30.2	34.42	19	34.58	33.40	11.2	32,726	0.03%
2020/11/03	21	35.73	6	35.10	35.25	15	32,770	0.05%
2020/11/02	7	35.73	15	35.90	35.50	-8	32,747	-0.02%
2020/10/30	41.2	39.05	22	38.77	37.00	19.2	32,790	0.06%
2020/10/29	10.2	39.86	35	40.08	40.30	-24.8	32,672	-0.08%
2020/10/28	24.1	40.90	45	41.07	39.65	-20.9	32,772	-0.06%
2020/10/27	11	38.64	24	38.96	39.50	-13	32,908	-0.04%
2020/10/26	6	36.40	4	36.34	37.00	2	32,916	0.01%
2020/10/23	1	35.55	7	35.05	35.80	-6	32,922	-0.02%
2020/10/22	10	35.55	9	35.30	35.20	1	32,942	0.00%
2020/10/21	5	36.70	8	36.69	36.40	-3	32,877	-0.01%
2020/10/20	7	35.94	7	36.58	36.35	0	32,899	0.00%
2020/10/19	14	34.21	26	35.27	36.45	-12	32,910	-0.04%
2020/10/16	33	35.54	37	36.11	35.05	-4	32,762	-0.01%
2020/10/15	52.2	36.53	42	36.43	37.10	10.2	32,663	0.03%
2020/10/14	82	39.11	97.1	40.83	38.75	-15.1	32,288	-0.05%
2020/10/13	50	36.66	32	36.86	39.45	18	31,830	0.06%
2020/10/12	29	34.44	43	35.42	36.60	-14	31,699	-0.04%
2020/10/08	36	32.75	52	32.75	33.30	-16	31,570	-0.05%
2020/10/07	44	30.69	49	31.03	31.35	-5	31,290	-0.02%
2020/10/06	6	28.66	33	30.22	30.55	-27	30,673	-0.09%
2020/10/05	17	27.92	11	28.04	27.80	6	30,925	0.02%
2020/09/30	15	27.93	21	28.52	28.25	-6	30,886	-0.02%
2020/09/29	32	27.20	12	27.53	26.85	20	30,941	0.06%
2020/09/28	59	27.91	19	28.30	27.75	40	31,037	0.13%
2020/09/25	26.1	28.48	42	28.66	29.00	-15.9	30,718	-0.05%
2020/09/24	32	27.87	42	28.69	29.50	-10	29,958	-0.03%
2020/09/23	73	26.42	44	26.72	27.90	29	29,214	0.10%
2020/09/22	160	25.60	24	25.28	25.40	136	28,581	0.48%	大買/鉅額交易
2020/09/21	10	26.70	8	26.73	26.15	2	28,234	0.01%
2020/09/18	3	27.00	28	27.31	27.00	-25	27,982	-0.09%
2020/09/17	43	27.26	33.7	27.65	27.20	9.3	27,663	0.03%
2020/09/16	2	26.78	9	26.61	26.90	-7	27,292	-0.03%
2020/09/15	75	27.48	22	27.75	27.20	53	26,941	0.20%
2020/09/14	20	26.32	48	25.91	26.50	-28	26,422	-0.11%
2020/09/11	22	26.84	16	26.65	26.95	6	25,922	0.02%
2020/09/10	30	26.42	50	26.52	27.10	-20	25,255	-0.08%
2020/09/09	21	24.03	38	24.50	24.85	-17	24,143	-0.07%
2020/09/08	22	22.61	19	21.97	22.60	3	23,489	0.01%
2020/09/07	74	23.74	36	23.54	22.75	38	22,957	0.17%
2020/09/04	87	25.56	24.5	26.20	24.65	62.5	22,182	0.28%
2020/09/03	20	24.43	20	24.87	25.10	0	20,535	0.00%
2020/09/02	42	21.41	86.5	22.12	22.85	-44.5	20,041	-0.22%
2020/09/01	30	20.45	82	20.94	20.80	-52	18,993	-0.27%
2020/08/31	17	18.64	50.1	19.11	19.35	-33.1	17,882	-0.18%
2020/08/28	16	17.75	4	17.59	17.60	12	17,115	0.07%
2020/08/27	31	17.94	2	17.60	17.90	29	16,976	0.17%
2020/08/26	7	18.46	28	18.46	18.25	-21	16,849	-0.12%
2020/08/25	15	17.97	9	18.48	18.50	6	16,612	0.04%
2020/08/24	1	17.25	6	17.38	17.70	-5	16,239	-0.03%
2020/08/21	26	17.97	1	17.80	17.80	25	16,044	0.16%
2020/08/20	19	17.15	24	17.39	18.20	-5	15,839	-0.03%
2020/08/19	22	17.65	39	17.76	17.50	-17	15,299	-0.11%
2020/08/18	25	18.46	18	18.67	18.70	7	14,939	0.05%
2020/08/17	58.1	18.69	26.6	18.62	18.85	31.5	14,618	0.22%
2020/08/14	49	18.20	46	18.59	19.00	3	14,234	0.02%
2020/08/13	26	17.79	7	17.80	17.75	19	13,814	0.14%
2020/08/12	27	18.07	31	17.48	18.45	-4	13,490	-0.03%
2020/08/11	46	18.71	20	18.31	17.90	26	12,781	0.20%
2020/08/10	16	18.88	32.7	19.63	19.85	-16.6	12,133	-0.14%
2020/08/07	23	17.44	25.6	17.58	18.50	-2.6	11,498	-0.02%
2020/08/06	20	16.93	14	17.30	17.05	6	10,967	0.05%
2020/08/05	49	16.96	40	16.59	17.45	9	10,715	0.08%
2020/08/04	24	16.77	18	16.73	16.95	6	10,364	0.06%
2020/08/03	23	16.93	17	16.39	17.35	6	10,074	0.06%
2020/07/31	30	15.53	99	15.20	16.10	-69	9,557	-0.72%
2020/07/30	55	14.45	24.6	14.59	14.75	30.4	8,977	0.34%
2020/07/29	0	0.00	4	13.60	13.60	-4	8,595	-0.05%
2020/07/28	1	12.60	29	12.50	12.40	-28	8,426	-0.33%
2020/07/27	5	12.87	23	12.63	12.55	-18	8,321	-0.22%
2020/07/24	19	13.28	4	13.05	13.15	15	8,219	0.18%
2020/07/23	34	13.67	25	13.70	13.50	9	8,045	0.11%
2020/07/22	14	14.42	31	14.17	14.20	-17	7,880	-0.22%
2020/07/21	9	14.53	36.3	14.52	14.50	-27.3	7,741	-0.35%
2020/07/20	14	13.45	2.7	13.83	13.75	11.3	7,497	0.15%
2020/07/17	46	13.73	36	13.09	13.50	10	7,288	0.14%
2020/07/16	39	13.90	38.3	13.85	14.00	0.7	6,720	0.01%
2020/07/15	22	12.67	18.1	12.72	12.75	3.9	6,060	0.06%
2020/07/14	24	11.41	445.3	11.44	11.60	-421.3	5,355	-7.87%	大賣/鉅額交易
2020/07/13	79	10.92	11	10.85	10.55	68	4,869	1.40%
2020/07/10	432	11.23	101	10.81	11.20	331	4,592	7.21%	大買/大賣/鉅額交易
2020/07/09	8	10.70	2	10.70	10.70	6	3,719	0.16%
2020/07/08	18	9.38	77	9.36	9.76	-59	3,461	-1.70%
2020/07/07	0	0.00	7	8.88	8.88	-7	2,917	-0.24%
2020/07/06	1	8.00	49	8.01	8.08	-48	2,600	-1.85%
2020/07/03	0	0.00	26	8.14	7.94	-26	2,556	-1.02%
2020/07/02	26	7.90	0	0.00	8.03	26	2,493	1.04%
2020/06/30	0	0.00	2	7.30	7.34	-2	2,294	-0.09%
2020/06/29	0	0.00	4	7.15	7.21	-4	2,285	-0.18%
2020/06/22	2	7.09	0	0.00	7.05	2	2,330	0.09%
2020/06/19	2	7.31	0	0.00	7.15	2	2,315	0.09%
2020/06/17	0	0.00	1	6.95	6.90	-1	2,253	-0.04%
2020/06/16	20	6.90	0	0.00	6.90	20	2,258	0.89%
2020/06/15	21	6.91	0	0.00	6.87	21	2,280	0.92%
2020/06/12	30	6.91	6	7.02	6.93	24	2,272	1.06%
2020/06/11	0	0.00	40	7.31	7.26	-40	2,230	-1.79%
2020/06/10	0	0.00	1	7.04	7.45	-1	2,101	-0.05%
2020/06/09	1	6.96	0	0.00	6.92	1	2,098	0.05%
2020/06/08	6	7.00	1	7.03	7.05	5	2,113	0.24%
2020/06/04	1	6.88	0	0.00	6.92	1	2,097	0.05%
2020/06/03	1	7.12	35	6.93	6.90	-34	2,095	-1.62%
2020/06/02	35	6.99	1	6.57	7.00	34	1,976	1.72%
2020/06/01	13	6.31	1	6.34	6.37	12	1,865	0.64%
2020/05/29	5	6.24	3	6.26	6.24	2	1,840	0.11%
2020/05/28	8	6.19	1	6.24	6.18	7	1,837	0.38%
2020/05/27	5	6.20	0	0.00	6.23	5	1,836	0.27%
2020/05/26	0	0.00	2	6.30	6.20	-2	1,844	-0.11%
2020/05/22	10	6.20	1	6.22	6.19	9	1,847	0.49%
2020/05/21	10	6.34	1	6.27	6.20	9	1,855	0.49%
2020/05/20	2	6.19	0	0.00	6.19	2	1,851	0.11%
2020/05/18	20	6.22	0	0.00	6.18	20	1,846	1.08%
2020/05/15	1	6.22	0	0.00	6.20	1	1,864	0.05%
2020/05/14	7	6.33	0	0.00	6.30	7	1,889	0.37%
2020/05/13	7	6.71	0	0.00	6.60	7	1,843	0.38%
2020/05/12	63	6.35	0	0.00	6.32	63	1,811	3.48%
2020/05/08	5	6.48	4	6.55	6.51	1	1,725	0.06%
2020/04/30	0	0.00	1	5.60	5.61	-1	1,589	-0.06%
2020/04/17	2	5.55	2	5.63	5.44	0	1,774	0.00%
2020/04/15	0	0.00	10	5.42	5.44	-10	1,751	-0.57%
2020/04/10	10	5.29	0	0.00	5.30	10	1,762	0.57%
2020/04/08	0.7	5.35	10	5.40	5.40	-9.3	1,801	-0.52%
2020/04/01	0	0.00	8	5.03	5.02	-8	1,818	-0.44%
2020/03/30	1	4.94	0	0.00	4.99	1	1,797	0.06%
2020/03/26	0	0.00	4	5.08	5.09	-4	1,745	-0.23%
2020/03/25	3	4.64	0	0.00	4.63	3	1,734	0.17%
2020/03/19	9	4.23	1	4.24	4.24	8	1,737	0.46%
2020/03/13	6	5.22	1	5.31	5.31	5	1,696	0.29%
2020/03/12	2	6.06	0	0.00	5.80	2	1,638	0.12%
2020/03/11	2	6.45	0	0.00	6.34	2	1,601	0.12%
2020/03/10	1	6.20	0	0.00	6.35	1	1,597	0.06%
2020/03/09	2	6.58	0	0.00	6.55	2	1,575	0.13%
2020/03/04	0	0.00	2	6.96	6.96	-2	1,547	-0.13%
2020/03/03	0	0.00	1	7.10	7.00	-1	1,570	-0.06%
2020/03/02	10	6.96	0	0.00	6.91	10	1,568	0.64%
2020/02/27	5	7.11	0	0.00	7.09	5	1,556	0.32%
2020/02/26	11	7.26	0	0.00	7.25	11	1,535	0.72%
2020/02/25	3	7.25	0	0.00	7.30	3	1,535	0.20%
2020/02/24	5	7.45	0	0.00	7.37	5	1,532	0.33%
2020/02/21	5	7.56	0	0.00	7.51	5	1,520	0.33%
2020/02/20	5	7.65	0	0.00	7.66	5	1,517	0.33%
2020/02/18	2	7.76	1	7.84	7.73	1	1,541	0.06%
2020/02/17	1	7.50	1	7.64	7.80	0	1,578	0.00%
2020/02/14	1	7.47	1	7.55	7.54	0	1,528	0.00%
2020/02/13	0	0.00	1	7.62	7.44	-1	1,522	-0.07%
2020/02/11	0.3	7.37	0	0.00	7.37	0.3	1,569	0.02%
2020/02/10	0	0.00	1	7.45	7.44	-1	1,585	-0.06%
2020/02/04	2	7.21	0	0.00	7.24	2	1,937	0.10%
2020/01/16	1	7.78	0	0.00	7.89	1	2,255	0.04%
2020/01/14	0	0.00	2	7.72	7.72	-2	2,253	-0.09%
2020/01/09	2	7.53	0	0.00	7.52	2	2,301	0.09%
2020/01/07	0	0.00	2	7.55	7.53	-2	2,437	-0.08%
2020/01/06	5	7.60	0	0.00	7.62	5	2,444	0.20%
2020/01/02	0	0.00	2	7.90	7.82	-2	2,417	-0.08%
2019/12/31	2	7.63	0	0.00	7.60	2	2,390	0.08%
2019/12/13	0	0.00	11.9	7.31	7.28	-11.9	2,684	-0.44%
2019/11/27	0	0.00	50	7.49	7.49	-50	2,968	-1.68%
2019/11/22	5	7.52	0	0.00	7.47	5	3,031	0.16%
2019/11/20	0	0.00	1	7.44	7.41	-1	3,039	-0.03%
2019/11/15	0	0.00	2	7.56	7.52	-2	3,176	-0.06%
2019/11/14	3	7.40	0	0.00	7.43	3	3,176	0.09%
2019/11/11	13	7.75	0	0.00	7.61	13	3,155	0.41%
2019/11/08	9	7.96	13	8.08	7.98	-4	3,112	-0.13%
2019/11/07	0	0.00	1	7.90	7.92	-1	3,086	-0.03%
2019/11/06	0	7.86	0	0.00	7.85	0	3,076	0.00%
2019/11/05	3	7.83	0	0.00	7.83	3	3,075	0.10%
2019/11/04	0	7.97	2	8.06	7.96	-2	3,060	-0.07%
2019/11/01	58	8.37	2	8.38	8.27	56	2,932	1.91%
2019/10/31	10	8.38	2	8.38	8.38	8	2,738	0.29%
2019/10/30	0	7.65	0	0.00	7.62	0	2,383	0.00%
2019/10/28	0	7.52	1	7.60	7.53	-1	2,348	-0.04%
2019/10/25	1	7.70	0	0.00	7.56	1	2,361	0.04%
2019/10/24	0	7.54	0	0.00	7.54	0	2,318	0.00%
2019/10/22	0	0.00	2	7.56	7.59	-2	2,303	-0.09%
2019/10/17	2	7.49	10	7.50	7.48	-8	2,220	-0.36%
2019/10/16	0	0.00	1	7.65	7.62	-1	2,166	-0.05%
2019/10/07	8	7.43	0	0.00	7.42	8	2,006	0.40%
2019/10/04	0.4	7.43	1	7.44	7.44	-0.6	1,991	-0.03%
2019/10/02	5	7.43	0	0.00	7.44	5	1,993	0.25%
2019/09/27	1	7.44	0	0.00	7.44	1	1,990	0.05%
2019/09/26	0	0.00	1	7.58	7.55	-1	1,977	-0.05%
2019/09/25	0	0.00	2	7.56	7.56	-2	1,981	-0.10%
2019/09/24	0	0.00	2	7.65	7.62	-2	1,984	-0.10%
2019/09/20	4	7.45	0	0.00	7.50	4	1,987	0.20%
2019/09/19	1.5	7.44	1	7.43	7.44	0.5	1,979	0.03%
2019/09/18	2	7.44	8	7.48	7.48	-6	1,930	-0.31%
2019/09/16	0.2	7.97	0	0.00	7.97	0.2	1,787	0.01%
2019/09/11	1	7.86	1	7.84	7.85	0	1,800	0.00%
2019/09/10	1	7.75	0	0.00	7.71	1	1,776	0.06%
2019/09/09	0	0.00	1	7.71	7.80	-1	1,765	-0.06%
2019/09/05	0	7.89	1	7.94	7.94	-1	1,760	-0.06%
2019/09/02	2	8.03	1	8.03	8.01	1	1,665	0.06%
2019/08/30	0	0.00	1	7.69	7.69	-1	1,585	-0.06%
2019/08/29	6	7.73	0	0.00	7.58	6	1,566	0.38%
2019/08/26	0	0.00	1	8.05	8.08	-1	1,535	-0.07%
2019/08/23	1	8.23	0	0.00	8.21	1	1,539	0.06%
2019/08/22	1	8.48	0	0.00	8.31	1	1,543	0.06%
2019/08/21	1	8.64	0	0.00	8.52	1	1,532	0.07%
2019/08/19	0.3	8.34	0	0.00	8.39	0.3	1,550	0.02%
2019/08/16	5	8.20	0	0.00	8.18	5	1,559	0.32%
2019/08/15	5	8.39	0	0.00	8.27	5	1,575	0.32%
2019/08/12	0.1	8.81	0	0.00	8.87	0.1	1,719	0.00%
2019/08/08	1	8.90	0	0.00	8.77	1	1,825	0.05%
2019/08/07	2.1	9.02	2	8.93	8.90	0.2	1,846	0.01%
2019/08/06	0	0.00	2.3	9.21	9.18	-2.3	1,847	-0.13%
2019/07/22	0	0.00	4	8.79	8.78	-4	2,154	-0.19%
2019/07/16	0	0.00	1	8.92	8.95	-1	2,279	-0.04%
2019/07/15	0.7	8.80	0	0.00	8.81	0.7	2,290	0.03%
2019/07/09	0	0.00	1	8.79	8.79	-1	2,350	-0.04%
2019/07/08	0.2	8.65	0	0.00	8.65	0.2	2,364	0.01%
2019/07/05	0.1	8.86	0	0.00	8.86	0.1	2,366	0.00%
2019/07/04	1.1	8.90	0	0.00	8.85	1.1	2,389	0.04%
2019/07/03	0	0.00	1	8.94	8.85	-1	2,388	-0.04%
2019/07/02	2	9.10	0	0.00	9.05	2	2,378	0.08%
2019/07/01	12	9.26	0	0.00	9.28	12	2,360	0.51%
2019/06/20	0.1	6.10	4	6.13	6.12	-4	2,349	-0.17%
2019/06/19	0.1	6.11	1	6.24	6.15	-1	2,315	-0.04%
2019/06/17	0	0.00	20	5.90	5.87	-20	2,262	-0.88%
2019/06/14	1	5.80	0	0.00	5.90	1	2,265	0.04%
2019/06/13	0.1	5.72	0	0.00	5.76	0.1	2,258	0.00%
2019/06/11	2	6.01	0	0.00	6.00	2	2,242	0.09%
2019/05/30	1	6.13	0	0.00	6.19	1	2,386	0.04%
2019/05/28	2	6.13	0	0.00	6.12	2	2,391	0.08%
2019/05/24	2	6.41	0	0.00	6.37	2	2,383	0.08%
2019/05/20	0	0.00	4	6.70	6.65	-4	2,380	-0.17%
2019/05/17	7	6.85	0	0.00	6.80	7	2,371	0.30%
2019/05/16	0.1	6.56	1	6.68	6.60	-1	2,289	-0.04%
2019/05/14	0	0.00	1	6.57	6.50	-1	2,382	-0.04%
2019/05/13	2	6.45	0	0.00	6.40	2	2,350	0.09%
2019/05/10	0.1	6.85	7	6.91	6.87	-7	2,276	-0.31%
2019/05/09	0.1	7.00	0	0.00	7.00	0.1	2,231	0.00%
2019/05/08	15.1	7.07	0	0.00	7.15	15.1	2,172	0.69%
2019/05/07	0.1	6.70	0	0.00	6.72	0.1	2,054	0.00%
2019/05/06	0.1	6.45	0	0.00	6.45	0.1	2,019	0.00%
2019/05/03	0.1	6.76	0	0.00	6.77	0.1	1,983	0.00%
2019/05/02	0.1	6.76	0	0.00	6.80	0.1	1,972	0.00%
2019/04/30	2.1	6.80	1	6.97	6.82	1.1	1,941	0.05%
2019/04/29	0.1	6.48	0	0.00	6.51	0.1	1,840	0.00%
2019/04/26	1.1	6.48	4	6.66	6.64	-2.9	1,830	-0.16%
2019/04/23	0	0.00	100	6.34	6.46	-100	1,862	-5.37%
2019/04/22	0	0.00	2	6.63	6.58	-2	1,847	-0.11%
2019/04/19	5	6.40	1	6.73	6.63	4	1,801	0.22%
2019/04/15	0	0.00	5	6.11	6.30	-5	1,599	-0.31%
2019/04/09	10	5.94	3	5.94	5.94	7	1,545	0.45%
2019/04/02	0	0.00	8	5.82	5.81	-8	1,562	-0.51%
2019/04/01	0	0.00	1	5.85	5.90	-1	1,540	-0.06%
2019/03/29	0	0.00	1	5.87	5.94	-1	1,523	-0.07%
2019/03/28	1	5.69	3	5.67	5.69	-2	1,515	-0.13%
2019/03/27	3	5.72	2	5.80	5.73	1	1,517	0.07%
2019/03/22	1	5.87	0	0.00	5.86	1	1,529	0.07%
2019/03/15	1	6.08	0	0.00	6.08	1	1,550	0.06%
2019/03/14	3	6.20	1	6.29	6.15	2	1,561	0.13%
2019/03/13	0	0.00	1	6.20	6.20	-1	1,577	-0.06%
2019/03/12	2	6.01	5	6.13	6.09	-3	1,580	-0.19%
2019/03/11	0	0.00	2	6.09	6.01	-2	1,605	-0.12%
2019/03/08	0	0.00	1	6.02	6.01	-1	1,638	-0.06%
2019/03/07	5	6.01	0	0.00	6.04	5	1,674	0.30%
2019/03/05	3	6.24	3	6.31	6.27	0	1,711	0.00%
2019/02/25	0	0.00	30	5.64	5.66	-30	1,833	-1.64%
2019/02/22	1	5.68	0	0.00	5.63	1	1,856	0.05%
2019/02/19	0	0.00	1	5.80	5.68	-1	1,865	-0.05%
2019/02/14	9	5.74	5	5.62	5.95	4	1,922	0.21%
2019/02/13	3	6.00	51	5.73	5.86	-48	1,866	-2.57%
2019/01/25	0	0.00	0.1	6.55	6.55	-0.1	1,911	0.00%
2019/01/21	0	0.00	2	6.73	6.66	-2	1,926	-0.10%
2019/01/18	0	0.00	20	6.85	6.80	-20	1,945	-1.03%
2019/01/17	20	6.95	30	6.76	6.75	-10	1,988	-0.50%
2019/01/16	30	6.80	5	6.82	6.81	25	1,980	1.26%
2019/01/07	0	6.52	11	6.53	6.52	-11	2,082	-0.53%
2019/01/03	6	6.60	0	0.00	6.50	6	2,115	0.28%
2018/12/28	0	0.00	13	6.40	6.50	-13	2,114	-0.61%
2018/12/27	18	6.62	20	6.20	6.63	-2	2,097	-0.10%
2018/12/25	20	6.05	0	0.00	6.08	20	2,029	0.99%
2018/12/21	0	0.00	15	6.23	6.40	-15	2,037	-0.74%
2018/12/20	10	6.10	0	0.00	6.10	10	2,027	0.49%
2018/12/19	2	6.26	0	0.00	6.24	2	2,028	0.10%
2018/12/14	2	7.10	0	0.00	6.91	2	2,143	0.09%
2018/12/12	0	0.00	10	7.12	7.22	-10	2,156	-0.46%
2018/12/06	5	7.25	0	0.00	7.00	5	2,092	0.24%
2018/12/05	5	7.18	0	0.00	7.14	5	2,037	0.25%
2018/12/04	10	7.65	15	7.64	7.47	-5	2,019	-0.25%
2018/12/03	0	0.00	5	7.43	7.45	-5	1,981	-0.25%
2018/11/30	0	0.00	5	7.25	7.22	-5	1,945	-0.26%
2018/11/29	2	7.03	50	7.08	7.11	-48	1,895	-2.53%
2018/11/28	55	7.29	0	0.00	7.11	55	1,862	2.95%
2018/11/26	0	0.00	2	6.90	6.92	-2	1,809	-0.11%
2018/11/23	45	7.00	3	7.05	7.12	42	1,778	2.36%
2018/11/22	3	6.70	13	6.76	6.85	-10	1,683	-0.59%
2018/11/21	0	0.00	35	6.38	6.46	-35	1,590	-2.20%
2018/11/16	5	6.06	0	0.00	6.07	5	1,538	0.33%
2018/11/15	10	6.25	0	0.00	6.25	10	1,520	0.66%
2018/11/14	33	6.44	20	6.60	6.49	13	1,505	0.86%
2018/11/13	0	0.00	5	6.33	6.32	-5	1,443	-0.35%
2018/11/12	5	6.08	0	0.00	6.03	5	1,413	0.35%
2018/11/09	0	0.00	1	6.21	6.08	-1	1,430	-0.07%
2018/11/08	1	6.40	0	0.00	6.20	1	1,438	0.07%
2018/11/07	2	6.34	0	0.00	6.35	2	1,420	0.14%
2018/11/06	0	0.00	10	6.48	6.24	-10	1,407	-0.71%
2018/11/05	5	6.14	3	6.10	6.14	2	1,322	0.15%
2018/11/02	5	5.59	0	0.00	5.59	5	1,285	0.39%
2018/10/31	0	0.00	12	4.95	4.97	-12	1,264	-0.95%
2018/10/29	0	0.00	7	4.82	4.77	-7	1,255	-0.56%
2018/10/25	2	4.93	0	0.00	4.89	2	1,231	0.16%
2018/10/24	0	0.00	4	5.34	5.37	-4	1,182	-0.34%
2018/10/23	0	0.00	2	5.56	5.47	-2	1,171	-0.17%
2018/10/22	3	5.58	0	0.00	5.60	3	1,175	0.26%
2018/10/19	0	0.00	2	5.65	5.65	-2	1,201	-0.17%
2018/10/18	10	6.06	6	6.06	6.00	4	1,171	0.34%
2018/10/17	0	0.00	1	6.47	6.20	-1	1,136	-0.09%
2018/10/16	0	0.00	3	6.59	6.55	-3	1,101	-0.27%
2018/10/12	2	6.28	0	0.00	6.36	2	1,082	0.18%
2018/10/11	6	6.40	0	0.00	6.39	6	1,074	0.56%
2018/10/09	1	7.12	0	0.00	7.10	1	1,044	0.10%
2018/10/03	0	0.00	11	7.70	7.70	-11	1,051	-1.05%
2018/10/02	1	7.80	1	7.90	7.75	0	1,056	0.00%
2018/09/28	36	8.01	0	0.00	7.98	36	1,053	3.42%
2018/09/26	4	8.15	0	0.00	8.10	4	1,074	0.37%
2018/09/21	3	8.20	3	8.27	8.20	0	1,119	0.00%
2018/09/20	6	8.60	30	8.46	8.38	-24	1,107	-2.17%
2018/09/19	32	7.92	0	0.00	8.03	32	1,031	3.10%
2018/09/17	1	7.48	0	0.00	7.43	1	1,012	0.10%
2018/09/13	0	0.00	11	7.40	7.37	-11	1,034	-1.06%
2018/09/11	0	0.00	5	7.19	7.14	-5	1,033	-0.48%
2018/09/10	7	7.07	0	0.00	6.88	7	1,044	0.67%
2018/09/07	6	7.35	0	0.00	7.21	6	1,032	0.58%
2018/09/06	0	0.00	10	7.51	7.42	-10	1,035	-0.97%
2018/09/05	3	7.53	0	0.00	7.53	3	1,053	0.28%
2018/09/03	0	0.00	2	7.65	7.65	-2	1,109	-0.18%
2018/08/31	11	7.63	30	7.54	7.70	-19	1,127	-1.68%
2018/08/30	5	7.29	0	0.00	7.40	5	1,139	0.44%
2018/08/23	10	7.28	5	7.42	7.40	5	1,345	0.37%
2018/08/22	2	7.25	0	0.00	7.19	2	1,369	0.15%
2018/08/21	0	0.00	1	7.32	7.17	-1	1,386	-0.07%
2018/08/20	5	7.32	6	7.46	7.31	-1	1,406	-0.07%
2018/08/16	1	7.22	0	0.00	7.15	1	1,445	0.07%
2018/08/15	1	7.54	0	0.00	7.63	1	1,445	0.07%
2018/08/14	0	0.00	1	7.88	7.89	-1	1,462	-0.07%
2018/08/13	1	8.05	2	7.99	7.90	-1	1,488	-0.07%
2018/08/10	5	8.11	0	0.00	8.08	5	1,502	0.33%
2018/08/08	1	8.12	0	0.00	8.12	1	1,595	0.06%
2018/08/06	1	8.20	10	8.16	8.15	-9	1,832	-0.49%
2018/08/03	0	0.00	0.5	8.13	8.13	-0.5	1,896	-0.03%
2018/07/30	1	8.28	0	0.00	8.27	1	2,333	0.04%
2018/07/27	1	8.50	5	8.43	8.45	-4	2,495	-0.16%
2018/07/26	10	8.31	3	8.72	8.80	7	2,950	0.24%
2018/07/24	0	0.00	0.2	8.17	8.17	-0.2	3,085	-0.01%
2018/07/20	1	8.14	0	0.00	8.06	1	3,214	0.03%
2018/07/18	1	8.19	10	8.16	8.20	-9	3,233	-0.28%
2018/07/16	0	0.00	5	8.30	8.24	-5	3,234	-0.15%
2018/07/13	0	0.00	10	8.03	8.05	-10	3,239	-0.31%
2018/07/12	10	7.97	0	0.00	8.02	10	3,244	0.31%
2018/07/10	0	0.00	20	8.12	8.11	-20	3,243	-0.62%
2018/07/09	0	0.00	10	8.14	8.15	-10	3,249	-0.31%
2018/07/06	21	8.20	0	0.00	8.22	21	3,278	0.64%
2018/07/04	5	8.09	0	0.00	8.09	5	3,263	0.15%
2018/06/29	0	0.00	3	9.15	9.00	-3	3,198	-0.09%
2018/06/28	3	9.18	0	0.00	9.25	3	3,178	0.09%
2018/06/26	0	0.00	2	8.87	8.88	-2	3,140	-0.06%
2018/06/25	5	9.01	0	0.00	9.02	5	3,118	0.16%
2018/06/21	0	0.00	1	9.21	9.12	-1	3,120	-0.03%
2018/06/20	0	0.00	7	9.10	9.19	-7	3,142	-0.22%
2018/06/15	1	9.35	0	0.00	9.30	1	3,155	0.03%
2018/06/12	1	9.45	0	0.00	9.46	1	3,159	0.03%
2018/06/11	1	9.25	1	9.30	9.28	0	3,161	0.00%
2018/06/08	0	0.00	2	9.67	9.56	-2	3,199	-0.06%
2018/06/07	0	0.00	15	9.76	9.76	-15	3,193	-0.47%
2018/06/06	20	9.83	0	0.00	9.95	20	3,163	0.63%
2018/06/05	10	9.90	16	9.77	9.82	-6	3,147	-0.19%
2018/06/04	5	10.00	4	10.16	10.15	1	3,087	0.03%
2018/06/01	1	10.45	4	10.30	10.35	-3	3,046	-0.10%
2018/05/28	0	0.00	50	10.45	10.50	-50	2,967	-1.69%
2018/05/24	0	0.00	7	10.55	10.55	-7	2,932	-0.24%
2018/05/23	0	0.00	1	10.35	10.35	-1	2,908	-0.03%
2018/05/21	0	0.00	2	10.40	10.30	-2	2,885	-0.07%
2018/05/18	4	10.33	5	10.25	10.35	-1	2,875	-0.03%
2018/05/17	15	10.53	0	0.00	10.30	15	2,878	0.52%
2018/05/16	0	0.00	200	10.40	10.40	-200	2,855	-7.00%	大賣/鉅額交易
2018/05/15	1	10.70	0	0.00	10.65	1	2,814	0.04%
2018/05/14	0	0.00	6	11.20	11.05	-6	2,802	-0.21%
2018/05/11	2	10.70	2	10.80	10.70	0	2,655	0.00%
2018/05/10	20	10.77	5	10.80	10.90	15	2,592	0.58%
2018/05/09	0	0.00	5	10.25	10.40	-5	2,407	-0.21%
2018/05/08	8	10.71	0	0.00	10.55	8	2,354	0.34%
2018/05/07	0	0.00	9	10.52	10.50	-9	2,302	-0.39%
2018/05/04	7	10.60	13	10.82	10.75	-6	2,228	-0.27%
2018/05/03	283	11.12	4	11.25	11.25	279	2,071	13.47%	大買/鉅額交易
2018/05/02	15	10.00	5	10.13	10.35	10	1,607	0.62%
2018/04/27	5	9.35	1	9.35	9.40	4	1,472	0.27%
2018/04/26	4	9.46	10	9.39	9.50	-6	1,480	-0.41%
2018/04/24	5	9.06	7	9.11	9.12	-2	1,413	-0.14%
2018/04/23	5	9.13	0	0.00	9.14	5	1,411	0.35%
2018/04/19	0	0.00	10	9.35	9.25	-10	1,440	-0.69%
2018/04/13	0	0.00	3	9.30	9.25	-3	1,504	-0.20%
2018/04/12	8	9.19	5	9.27	9.31	3	1,549	0.19%
2018/04/10	0	0.00	30	9.05	9.05	-30	1,569	-1.91%
2018/04/09	0	0.00	1	9.07	9.03	-1	1,591	-0.06%
2018/03/23	5	9.09	0	0.00	9.13	5	1,833	0.27%
2018/03/22	5	9.54	17	9.59	9.48	-12	1,820	-0.66%
2018/03/20	5	9.50	1	9.53	9.49	4	1,811	0.22%
2018/03/19	5	9.77	0	0.00	9.67	5	1,825	0.27%
2018/03/15	30	9.73	0	0.00	9.73	30	1,884	1.59%
2018/03/14	7	10.09	10	9.76	9.92	-3	1,878	-0.16%
2018/03/13	30	9.32	30	9.32	9.32	0	1,835	0.00%
2018/03/06	2	9.17	0	0.00	9.13	2	2,039	0.10%
2018/02/23	30	9.50	30	9.50	9.31	0	2,541	0.00%
2018/02/22	0.1	9.40	0	0.00	9.31	0.1	2,670	0.00%
2018/02/09	0	0.00	10	8.54	8.75	-10	3,013	-0.33%
2018/02/08	0	0.00	12	8.90	8.90	-12	3,074	-0.39%
2018/02/07	1	8.88	0	0.00	8.90	1	3,178	0.03%
2018/02/06	0	0.00	10	9.39	8.73	-10	3,393	-0.29%
2018/02/02	0	0.00	7	9.81	9.81	-7	4,289	-0.16%
2018/01/31	10	9.80	0	0.00	9.79	10	4,679	0.21%
2018/01/30	25	9.99	10	9.96	9.96	15	4,706	0.32%
2018/01/29	0	0.00	2	9.99	10.00	-2	4,731	-0.04%
2018/01/25	5	10.10	0	0.00	10.05	5	4,777	0.10%
2018/01/24	17	10.14	13	10.10	10.10	4	4,847	0.08%
2018/01/23	12	10.30	12	10.15	10.15	0	4,885	0.00%
2018/01/22	14	10.30	2	10.35	10.40	12	4,920	0.24%
2018/01/15	2	10.10	0	0.00	10.10	2	5,507	0.04%
2018/01/10	0	0.00	20	10.05	10.05	-20	6,215	-0.32%
2018/01/09	14	10.22	27	10.14	10.10	-13	6,970	-0.19%
2018/01/08	28	10.34	37	10.23	10.20	-9	7,279	-0.12%
2018/01/05	0	0.00	5	10.40	10.35	-5	7,253	-0.07%
2018/01/04	6	10.25	5	10.35	10.30	1	7,344	0.01%
2018/01/03	17	10.43	0	0.00	10.30	17	7,373	0.23%