元晶 (6443)-元大-大灣券商分點個股進出

台股 » 個股 » 元晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元晶

(6443)

可現股當沖

股價
28.35
漲跌
▲0.05
漲幅
+0.18%
成交量
8,939張
產業
上市光電類股
1175人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	28.77	3	28.73	28.35	2	7,088	0.03%
2024/04/23	2	27.87	5	28.17	28.30	-3	7,052	-0.04%
2024/04/22	7	28.66	5	29.09	28.00	2	7,083	0.03%
2024/04/19	14	29.25	5.2	29.40	28.70	8.8	7,187	0.12%
2024/04/18	8	28.78	10	28.96	28.75	-2	6,776	-0.03%
2024/04/17	4	28.51	9	28.58	28.35	-5	6,678	-0.07%
2024/04/16	1	28.48	1	28.05	28.40	0	6,611	0.00%
2024/04/15	4	29.45	7	29.53	29.40	-3	6,530	-0.05%
2024/04/12	7	29.33	6	29.45	29.25	1	6,458	0.02%
2024/04/11	2	29.15	5	29.20	29.05	-3	6,370	-0.05%
2024/04/10	11	30.20	12	30.14	29.75	-1	6,284	-0.02%
2024/04/09	3	29.03	2.3	29.06	29.10	0.8	5,945	0.01%
2024/04/08	15.1	29.49	3	28.92	29.50	12.1	5,869	0.21%
2024/04/03	0	28.21	20	28.10	28.10	-20	5,736	-0.35%
2024/04/02	3	28.83	5	28.84	28.75	-2	5,679	-0.04%
2024/04/01	0	28.95	0	0.00	28.90	0	5,672	0.00%
2024/03/29	11	29.32	3	30.03	29.20	8	5,649	0.14%
2024/03/28	11.1	29.47	12.1	29.61	29.70	-1	5,457	-0.02%
2024/03/27	6.1	28.77	16.2	28.79	28.65	-10.1	5,283	-0.19%
2024/03/26	26.6	29.49	17	29.65	29.05	9.6	5,350	0.18%
2024/03/25	6.1	29.13	13.1	29.28	29.10	-7	5,547	-0.13%
2024/03/22	54.1	29.57	40.5	29.47	29.35	13.7	5,562	0.25%
2024/03/21	37	28.49	17	28.44	28.70	20	4,994	0.40%
2024/03/20	2	26.45	0	0.00	26.10	2	4,707	0.04%
2024/03/18	0	0.00	3	26.75	26.70	-3	4,763	-0.06%
2024/03/15	1	27.05	1	27.00	27.10	0	4,789	0.00%
2024/03/13	1	26.90	0	0.00	26.70	1	4,789	0.02%
2024/03/12	1	27.25	0	0.00	27.25	1	4,779	0.02%
2024/03/11	0	27.30	8	26.80	27.15	-8	4,814	-0.17%
2024/03/08	0	26.40	0	0.00	26.25	0	4,761	0.00%
2024/03/07	3	26.03	0	0.00	26.00	3	4,781	0.06%
2024/03/06	2	26.35	0	0.00	26.30	2	4,738	0.04%
2024/03/05	5.7	26.93	0	0.00	26.65	5.7	4,683	0.12%
2024/03/04	0	0.00	5	27.17	27.05	-5	4,592	-0.11%
2024/03/01	0	0.00	1	27.35	27.20	-1	4,560	-0.02%
2024/02/29	9	27.16	7	27.63	27.85	2	4,580	0.04%
2024/02/27	5	27.24	1.5	27.46	27.20	3.5	4,582	0.08%
2024/02/26	2	27.95	0	0.00	27.75	2	4,559	0.04%
2024/02/23	3	27.65	0	0.00	27.55	3	4,559	0.07%
2024/02/22	0.1	28.15	0	0.00	27.90	0.1	4,554	0.00%
2024/02/21	1	28.00	0	0.00	28.10	1	4,616	0.02%
2024/02/20	3	28.02	0	0.00	27.90	3	4,607	0.07%
2024/02/16	0	0.00	1	27.65	27.70	-1	4,646	-0.02%
2024/02/15	1.9	27.27	2	27.45	27.35	-0.1	4,629	0.00%
2024/02/01	0	0.00	2	28.30	28.35	-2	4,590	-0.04%
2024/01/31	0	0.00	2	28.45	28.40	-2	4,611	-0.04%
2024/01/30	3.2	28.46	12	28.54	28.55	-8.8	4,625	-0.19%
2024/01/29	0.6	28.10	0	0.00	28.25	0.6	4,617	0.01%
2024/01/25	0.4	28.20	0	0.00	28.15	0.4	4,683	0.01%
2024/01/23	1	28.25	1	28.35	28.30	0	5,083	0.00%
2024/01/22	1	28.00	0	0.00	28.00	1	5,526	0.02%
2024/01/19	3	27.55	1	27.50	27.65	2	5,575	0.04%
2024/01/17	8.1	27.85	4	27.84	27.65	4.1	5,577	0.07%
2024/01/16	3	28.50	0	0.00	28.40	3	5,570	0.05%
2024/01/15	9	29.62	10	29.51	29.50	-1	5,531	-0.02%
2024/01/12	1	28.25	0	0.00	28.25	1	5,343	0.02%
2024/01/11	2	28.65	0	0.00	28.50	2	5,392	0.04%
2024/01/09	3.1	28.81	0	0.00	28.70	3.1	5,421	0.06%
2024/01/08	1	29.35	6	29.53	29.45	-5	5,417	-0.09%
2024/01/03	2.1	29.05	2	29.00	28.90	0.1	5,485	0.00%
2024/01/02	0	0.00	1	29.55	29.45	-1	5,458	-0.02%
2023/12/28	1	29.30	0	0.00	29.50	1	5,488	0.02%
2023/12/26	2	29.35	1	29.45	29.30	1	5,442	0.02%
2023/12/25	11	29.31	5	29.30	29.20	6	5,432	0.11%
2023/12/22	4	30.01	5	29.69	29.65	-1	5,396	-0.02%
2023/12/21	8	30.45	2	30.35	30.35	6	5,280	0.11%
2023/12/20	3	30.98	11	30.77	30.90	-8	5,113	-0.16%
2023/12/19	9	29.69	8	29.88	29.55	1	4,670	0.02%
2023/12/18	1	29.95	5	29.81	30.10	-4	4,533	-0.09%
2023/12/15	2	29.30	5.1	29.24	29.35	-3.1	4,377	-0.07%
2023/12/14	1.1	28.82	2	29.35	28.75	-0.9	4,216	-0.02%
2023/12/12	3.4	28.25	1	28.20	28.20	2.4	4,156	0.06%
2023/12/08	10	29.04	6	29.17	28.80	4	4,125	0.10%
2023/12/06	1	28.80	11	29.24	28.70	-10	4,120	-0.24%
2023/12/05	11	29.05	2	28.60	29.15	9	4,070	0.22%
2023/12/04	1	28.65	1	28.95	28.60	0	4,034	0.00%
2023/12/01	0	0.00	1	29.30	29.25	-1	3,946	-0.03%
2023/11/30	0	0.00	5	29.50	29.50	-5	3,933	-0.13%
2023/11/29	0	0.00	1	29.15	29.05	-1	3,920	-0.03%
2023/11/28	0	0.00	1	29.20	29.30	-1	3,930	-0.03%
2023/11/27	2	29.88	3	29.40	29.35	-1	3,944	-0.03%
2023/11/24	1	29.50	0	0.00	29.35	1	3,964	0.03%
2023/11/21	0	0.00	1	29.20	29.45	-1	4,311	-0.02%
2023/11/20	1	29.15	1	29.60	29.20	0	4,293	0.00%
2023/11/16	0	0.00	5	28.85	28.90	-5	4,240	-0.12%
2023/11/15	3	28.55	22.2	28.45	28.70	-19.2	4,232	-0.45%
2023/11/14	1	28.15	3	28.07	27.95	-2	4,216	-0.05%
2023/11/13	1	27.95	0	0.00	27.75	1	4,249	0.02%
2023/11/10	1	27.95	0	0.00	27.80	1	4,280	0.02%
2023/11/08	2	28.48	3	28.40	28.40	-1	4,450	-0.02%
2023/11/07	0	0.00	1	28.65	28.35	-1	4,488	-0.02%
2023/11/06	4	28.81	0	0.00	28.80	4	4,545	0.09%
2023/11/03	1	28.40	1	28.40	28.45	0	4,539	0.00%
2023/11/02	0	0.00	9	28.06	28.10	-9	4,558	-0.20%
2023/11/01	11	27.91	2	28.06	27.80	9	4,629	0.19%
2023/10/31	17	29.66	8	28.87	28.40	9	4,630	0.19%
2023/10/30	17	29.76	30	29.66	29.65	-13	4,424	-0.29%
2023/10/27	1	27.80	0	0.00	28.55	1	3,987	0.03%
2023/10/24	3	28.35	0	0.00	28.70	3	3,996	0.08%
2023/10/23	1	28.50	1	28.75	28.25	0	3,947	0.00%
2023/10/17	0.1	27.85	0	0.00	27.90	0.1	3,983	0.00%
2023/10/16	0	0.00	1	28.15	27.80	-1	4,076	-0.02%
2023/10/13	1	27.80	0	0.00	27.65	1	4,099	0.02%
2023/10/12	0.1	27.90	0	0.00	28.15	0.1	4,133	0.00%
2023/10/06	0	0.00	1	28.45	28.45	-1	4,247	-0.02%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	0	0.00	10	27.75	28.15	-10	4,718	-0.21%
2023/09/26	1.1	28.18	0	0.00	27.90	1.1	4,754	0.02%
2023/09/22	12	28.37	0	0.00	28.40	12	4,841	0.25%
2023/09/21	0.1	28.55	0	0.00	28.45	0.1	4,835	0.00%
2023/09/20	1	29.10	21	29.00	28.85	-20	4,843	-0.41%
2023/09/19	1.2	29.13	6	29.20	29.00	-4.8	4,869	-0.10%
2023/09/18	1	29.35	0	0.00	29.35	1	4,886	0.02%
2023/09/14	0	0.00	1	29.60	29.55	-1	5,128	-0.02%
2023/09/13	1	29.35	0	0.00	29.45	1	5,173	0.02%
2023/09/12	5	29.45	5	29.25	29.25	0	5,347	0.00%
2023/09/11	0	0.00	10	29.70	29.70	-10	5,355	-0.19%
2023/09/08	6	30.25	10	30.15	30.20	-4	5,350	-0.07%
2023/09/07	1	30.40	1	30.45	30.40	0	5,382	0.00%
2023/09/05	0	0.00	3	30.65	30.85	-3	5,541	-0.05%
2023/09/04	3	30.45	0	0.00	30.45	3	5,564	0.05%
2023/08/31	4	30.93	1	31.00	31.00	3	5,640	0.05%
2023/08/29	22.6	31.98	15	31.71	31.50	7.6	5,691	0.13%
2023/08/28	1	30.30	2	31.00	30.80	-1	5,394	-0.02%
2023/08/18	0	0.00	2.1	30.28	30.15	-2.1	5,662	-0.04%
2023/08/17	3.6	30.36	0.6	30.33	30.40	3	5,667	0.05%
2023/08/16	2	29.90	0	0.00	29.90	2	5,703	0.04%
2023/08/15	3	30.08	1	30.10	30.10	2	5,732	0.03%
2023/08/14	1.2	29.57	4	29.63	28.90	-2.8	5,812	-0.05%
2023/08/11	4.1	29.95	0	0.00	29.90	4.1	5,736	0.07%
2023/08/10	42.4	30.89	2	30.95	30.25	40.4	5,762	0.70%
2023/08/09	2	30.53	1	30.35	30.50	1	5,799	0.02%
2023/08/08	5	30.85	5	30.60	30.50	0	5,844	0.00%
2023/08/07	1.3	30.20	0	0.00	30.55	1.3	5,882	0.02%
2023/08/04	7	30.55	0	0.00	30.65	7	5,987	0.12%
2023/08/02	1	31.90	1	31.35	31.35	0	6,394	0.00%
2023/08/01	14.1	31.34	10	31.20	31.20	4.1	6,467	0.06%
2023/07/31	10	31.40	7	31.31	31.20	3	6,694	0.04%
2023/07/28	16	31.53	23	31.61	31.50	-7	6,774	-0.10%
2023/07/27	3	31.40	3	31.65	31.70	0	6,785	0.00%
2023/07/26	6.2	31.64	15	31.38	31.35	-8.8	6,849	-0.13%
2023/07/25	16	31.59	15.2	31.95	32.00	0.8	6,872	0.01%
2023/07/24	7	30.78	7	31.64	31.70	0	6,862	0.00%
2023/07/21	1	31.80	1	32.10	31.70	0	6,893	0.00%
2023/07/20	5	32.15	5	32.85	32.70	0	6,953	0.00%
2023/07/19	42	33.02	10	32.73	32.50	32	7,019	0.46%
2023/07/18	1	33.50	5	33.60	33.45	-4	7,218	-0.06%
2023/07/17	0	0.00	1	33.65	33.75	-1	7,699	-0.01%
2023/07/14	8	33.01	10	33.15	33.00	-2	8,888	-0.02%
2023/07/13	29	33.64	40	33.71	33.30	-11	9,310	-0.12%
2023/07/12	3	34.05	14	34.10	34.00	-11	9,333	-0.12%
2023/07/11	3	34.57	1	34.50	34.45	2	9,408	0.02%
2023/07/10	2	34.05	0	0.00	34.05	2	9,618	0.02%
2023/07/07	5.2	34.04	0.3	34.40	34.05	4.9	10,008	0.05%
2023/07/06	5	35.08	5	35.49	35.00	0	10,089	0.00%
2023/07/05	0	0.00	7	36.21	35.65	-7	10,075	-0.07%
2023/07/04	1	35.56	21.1	35.80	35.55	-20	10,069	-0.20%
2023/07/03	4	35.80	1	35.70	35.90	3	10,090	0.03%
2023/06/30	0	35.60	0	0.00	35.70	0	10,168	0.00%
2023/06/29	7	35.20	0	0.00	35.20	7	10,313	0.07%
2023/06/28	1	35.15	0	0.00	34.80	1	10,451	0.01%
2023/06/27	20.1	35.03	1	35.50	34.80	19.1	10,667	0.18%
2023/06/26	10	35.45	0	0.00	35.30	10	10,972	0.09%
2023/06/21	1	35.70	0	0.00	35.80	1	11,173	0.01%
2023/06/20	7	36.01	4.1	35.79	35.75	2.9	11,412	0.03%
2023/06/19	2	35.28	0	0.00	35.20	2	11,476	0.02%
2023/06/16	26.3	35.81	21	35.88	35.90	5.3	11,996	0.04%
2023/06/15	11.2	35.23	1	35.25	35.20	10.2	12,855	0.08%
2023/06/14	0	0.00	1	34.85	34.85	-1	13,629	-0.01%
2023/06/13	2	34.70	5.1	34.57	34.70	-3.1	13,862	-0.02%
2023/06/12	5	34.39	1	34.35	34.30	4	14,123	0.03%
2023/06/09	1	35.25	8	35.08	35.15	-7	14,285	-0.05%
2023/06/08	2	35.43	0	0.00	35.35	2	14,363	0.01%
2023/06/06	4	35.73	0.4	35.80	35.65	3.7	14,976	0.02%
2023/06/05	3.1	36.27	11	36.30	36.10	-7.9	15,269	-0.05%
2023/06/02	0	0.00	1	35.60	35.85	-1	15,420	-0.01%
2023/06/01	2	35.35	0	0.00	35.30	2	15,607	0.01%
2023/05/31	0	35.80	0	0.00	35.80	0	15,611	0.00%
2023/05/30	2	35.63	0	0.00	35.60	2	15,660	0.01%
2023/05/29	6	36.01	4	36.18	36.20	2	15,608	0.01%
2023/05/26	1	35.31	2	35.40	35.00	-1	15,573	-0.01%
2023/05/25	2	35.40	0	0.00	35.40	2	15,610	0.01%
2023/05/24	0	0.00	2	35.60	35.50	-2	15,718	-0.01%
2023/05/23	1	35.40	0.2	35.45	35.40	0.8	15,797	0.01%
2023/05/22	2.2	35.24	6.1	35.18	35.35	-3.9	15,891	-0.02%
2023/05/19	4	34.68	3.1	34.77	34.60	0.9	16,091	0.01%
2023/05/18	1	34.85	1	34.65	34.85	0	16,424	0.00%
2023/05/17	0	0.00	1	35.35	35.15	-1	16,416	-0.01%
2023/05/16	0.1	35.20	1	35.20	35.10	-0.9	16,487	-0.01%
2023/05/15	3.2	34.89	3	34.70	34.70	0.2	16,550	0.00%
2023/05/12	1	34.20	1	34.40	34.35	0	16,586	0.00%
2023/05/11	1	34.40	0	0.00	33.75	1	16,642	0.01%
2023/05/10	6	34.43	0	0.00	34.50	6	16,722	0.04%
2023/05/09	17.9	33.99	5	34.47	33.75	12.9	16,687	0.08%
2023/05/08	14.4	36.05	0	0.00	35.90	14.4	16,352	0.09%
2023/05/05	13	37.57	12.2	37.04	36.50	0.8	16,424	0.00%
2023/05/04	11	36.85	12	36.93	37.20	-1	16,830	-0.01%
2023/05/03	2	36.98	0	0.00	36.95	2	17,204	0.01%
2023/05/02	2.2	37.44	1	37.55	37.35	1.2	17,771	0.01%
2023/04/28	9	36.89	0	0.00	36.80	9	17,844	0.05%
2023/04/27	0.1	37.10	11	37.02	36.80	-10.9	17,899	-0.06%
2023/04/26	12	36.57	0	0.00	37.20	12	17,902	0.07%
2023/04/25	12	37.60	1	36.70	36.60	11	17,914	0.06%
2023/04/24	1	37.80	0	0.00	37.80	1	17,910	0.01%
2023/04/21	21	37.95	12	38.24	38.00	9	17,957	0.05%
2023/04/20	15	38.86	15	38.69	38.55	0	18,053	0.00%
2023/04/19	46	40.54	48.2	40.30	39.75	-2.2	17,759	-0.01%
2023/04/18	15	39.47	8.1	39.17	38.60	6.9	16,589	0.04%
2023/04/17	6	38.92	3	39.08	38.90	3	16,268	0.02%
2023/04/14	1	38.50	3	38.95	38.80	-2	16,413	-0.01%
2023/04/13	4	38.88	0	0.00	38.60	4	16,469	0.02%
2023/04/12	13	39.85	24.6	39.84	39.50	-11.6	16,315	-0.07%
2023/04/11	3	39.38	9	39.15	39.00	-6	16,054	-0.04%
2023/04/10	2	39.08	9	38.94	39.20	-7	16,103	-0.04%
2023/04/07	1.2	38.70	5	39.05	38.95	-3.8	16,791	-0.02%
2023/04/06	2	38.25	1	38.50	38.50	1	17,173	0.01%
2023/03/31	10.2	38.50	0	0.00	38.40	10.2	17,206	0.06%
2023/03/30	6	38.95	1.5	38.82	38.80	4.5	17,160	0.03%
2023/03/29	3	38.58	2.7	38.86	38.90	0.3	17,035	0.00%
2023/03/28	2	39.33	5	38.91	39.05	-3	17,058	-0.02%
2023/03/27	4.2	39.35	24	39.20	38.80	-19.8	16,887	-0.12%
2023/03/24	10.3	38.89	14	38.87	38.85	-3.7	16,771	-0.02%
2023/03/23	11	39.39	18.8	39.49	39.30	-7.8	16,665	-0.05%
2023/03/22	32.3	39.10	2	39.18	38.70	30.3	16,579	0.18%
2023/03/21	27	39.67	27	39.85	39.10	0	16,657	0.00%
2023/03/20	62.1	40.19	52	40.03	39.90	10.1	17,052	0.06%
2023/03/17	17	38.30	58	38.32	38.75	-41	17,551	-0.23%
2023/03/16	14	37.07	5	36.84	36.50	9	17,551	0.05%
2023/03/15	16	37.98	16	37.94	37.90	0	17,437	0.00%
2023/03/14	4	37.41	15	37.27	37.10	-11	17,289	-0.06%
2023/03/13	3	36.38	2	35.65	36.60	1	17,245	0.01%
2023/03/10	11	36.55	1.4	36.77	36.45	9.6	17,481	0.05%
2023/03/09	31	37.64	16	37.87	37.35	15	17,487	0.09%
2023/03/08	3	38.32	7.5	38.41	38.95	-4.5	17,158	-0.03%
2023/03/07	5.1	38.08	3	38.18	38.00	2.1	16,896	0.01%
2023/03/06	3.1	37.61	7.2	37.87	38.00	-4.1	16,707	-0.02%
2023/03/03	11	37.11	6	37.09	37.00	5	16,522	0.03%
2023/03/02	3	37.00	3	37.00	36.95	0	16,524	0.00%
2023/03/01	2.1	36.93	0	0.00	36.75	2.1	16,611	0.01%
2023/02/24	3	37.53	2.4	37.10	37.10	0.7	16,633	0.00%
2023/02/23	4	37.55	21	37.43	37.75	-17	16,582	-0.10%
2023/02/22	4.4	37.35	0	0.00	37.25	4.4	16,703	0.03%
2023/02/21	2.5	37.85	5	37.74	37.60	-2.5	16,733	-0.01%
2023/02/20	6	37.59	0	0.00	37.80	6	16,991	0.04%
2023/02/17	25	38.11	24	37.79	37.70	1	17,533	0.01%
2023/02/16	2	37.87	18	37.93	37.65	-16	17,549	-0.09%
2023/02/15	6	37.02	1	36.80	36.80	5	17,580	0.03%
2023/02/14	6	37.17	0	0.00	36.65	6	18,073	0.03%
2023/02/13	1	36.50	28	36.22	37.10	-27	18,577	-0.15%
2023/02/10	13	37.25	13	37.25	36.85	0	18,538	0.00%
2023/02/09	5	37.33	4	37.10	37.10	1	18,495	0.01%
2023/02/08	14	37.68	2	37.70	37.55	12	18,473	0.06%
2023/02/07	13	37.97	11	37.74	37.90	2	18,357	0.01%
2023/02/06	1	37.50	4.2	37.67	37.90	-3.2	18,303	-0.02%
2023/02/03	3	37.43	5	37.28	37.35	-2	18,275	-0.01%
2023/02/02	23.2	38.12	10.2	38.14	37.80	12.9	18,089	0.07%
2023/02/01	56	37.51	60	37.69	37.40	-4	17,556	-0.02%
2023/01/31	20.2	36.76	37	36.85	36.90	-16.8	17,141	-0.10%
2023/01/30	11	35.61	10	35.87	35.95	1	16,636	0.01%
2023/01/17	2.2	34.92	6	34.86	35.20	-3.8	16,642	-0.02%
2023/01/16	3	34.58	3	34.50	34.40	0	16,710	0.00%
2023/01/13	5	34.81	0	0.00	34.60	5	16,907	0.03%
2023/01/12	2	35.40	4	35.58	35.40	-2	17,191	-0.01%
2023/01/11	4	35.64	2	35.80	35.60	2	17,268	0.01%
2023/01/10	16	35.84	11	35.77	35.30	5	17,343	0.03%
2023/01/09	0	35.40	18	35.70	36.00	-18	17,197	-0.10%
2023/01/06	12	34.77	2	34.98	34.95	10	17,125	0.06%
2023/01/05	21	35.27	14	35.25	34.80	7	17,430	0.04%
2023/01/04	17	35.58	13	35.90	35.60	4	17,539	0.02%
2023/01/03	10	35.01	8	34.97	35.25	2	17,432	0.01%
2022/12/30	6	34.06	2	34.15	34.55	4	17,415	0.02%
2022/12/29	3	33.88	5	33.98	34.20	-2	17,747	-0.01%
2022/12/28	5	35.08	4	34.81	34.80	1	18,078	0.01%
2022/12/27	62	36.31	48	36.04	35.40	14	18,005	0.08%
2022/12/26	6	35.51	9	35.71	35.95	-3	17,378	-0.02%
2022/12/23	4	33.90	6	33.94	34.10	-2	17,036	-0.01%
2022/12/22	1	33.70	11	33.07	33.70	-10	17,172	-0.06%
2022/12/21	15	32.91	2	32.73	32.70	13	17,444	0.07%
2022/12/20	18	33.10	2	33.75	32.50	16	17,719	0.09%
2022/12/19	1	33.75	2	34.00	33.75	-1	17,960	-0.01%
2022/12/16	16	34.93	9	34.69	34.25	7	18,356	0.04%
2022/12/15	2	35.55	3	35.55	35.65	-1	18,341	-0.01%
2022/12/14	9	35.73	16	35.41	35.40	-7	18,511	-0.04%
2022/12/13	16	35.52	42	35.35	35.05	-26	18,959	-0.14%
2022/12/12	99	37.12	106	36.16	35.85	-7	19,165	-0.04%	大賣/
2022/12/09	92	36.37	80.4	36.47	36.80	11.7	18,678	0.06%
2022/12/08	21	34.66	28	34.59	34.30	-7	18,031	-0.04%
2022/12/06	2	33.73	0	0.00	33.60	2	17,929	0.01%
2022/12/05	8	34.01	6	34.42	33.85	2	18,468	0.01%
2022/12/02	36	34.13	11.1	33.94	34.05	24.9	18,846	0.13%
2022/12/01	3	33.57	6	33.46	33.45	-3	18,948	-0.02%
2022/11/30	11	32.75	8	32.83	32.95	3	19,708	0.02%
2022/11/29	7	32.21	15.1	32.08	32.45	-8.1	20,880	-0.04%
2022/11/28	2	32.03	2.1	32.37	32.20	-0.1	22,651	0.00%
2022/11/25	6	32.33	2	32.40	32.15	4	23,786	0.02%
2022/11/24	2	32.38	4	32.39	32.50	-2	24,314	-0.01%
2022/11/23	8	32.29	7	32.54	32.20	1	26,515	0.00%
2022/11/22	1	32.90	7	32.88	32.75	-6	27,387	-0.02%
2022/11/21	5	32.96	2	33.40	33.35	3	28,148	0.01%
2022/11/18	2	33.28	3	33.63	32.85	-1	28,800	0.00%
2022/11/17	6	33.56	4	33.70	33.60	2	28,785	0.01%
2022/11/16	14.2	33.68	13	33.46	33.40	1.2	28,873	0.00%
2022/11/15	16	33.09	21	32.87	33.45	-5	29,225	-0.02%
2022/11/14	29.6	31.72	6	31.69	31.95	23.6	28,810	0.08%
2022/11/11	17.3	31.64	12	31.73	31.25	5.3	28,731	0.02%
2022/11/10	33.1	31.81	13	31.95	31.50	20.1	28,549	0.07%
2022/11/09	14	33.35	19	33.68	33.30	-5	28,629	-0.02%
2022/11/08	6	35.15	2	34.93	34.50	4	28,429	0.01%
2022/11/07	3.5	35.11	1	35.25	35.00	2.5	28,631	0.01%
2022/11/04	3.4	34.79	2	35.08	35.00	1.4	29,166	0.00%
2022/11/03	0	34.75	0	0.00	34.65	0	29,798	0.00%
2022/11/02	5.1	34.73	2	35.10	34.65	3.1	31,359	0.01%
2022/11/01	1.1	34.79	6	34.58	34.85	-4.9	32,019	-0.02%
2022/10/31	0	0.00	3	33.70	33.50	-3	31,980	-0.01%
2022/10/28	7.1	33.39	3.1	33.73	33.00	4	32,031	0.01%
2022/10/27	1.2	33.80	1	34.00	34.20	0.2	32,095	0.00%
2022/10/26	1	33.60	2	33.60	33.60	-1	32,228	0.00%
2022/10/25	5	34.05	0	0.00	33.75	5	32,451	0.02%
2022/10/24	1	35.90	2	36.10	35.05	-1	32,497	0.00%
2022/10/21	7.1	35.31	6	35.53	35.60	1.1	32,562	0.00%
2022/10/20	18	35.42	15	35.48	35.20	3	32,534	0.01%
2022/10/19	3.5	35.25	5	35.40	35.20	-1.5	32,274	0.00%
2022/10/18	22	34.95	19	35.10	35.05	3	32,510	0.01%
2022/10/17	4.2	33.60	7	34.11	34.50	-2.8	32,539	-0.01%
2022/10/14	6	35.18	5	35.49	35.30	1	32,474	0.00%
2022/10/13	20	35.44	13	34.58	33.85	7	32,724	0.02%
2022/10/12	9	37.42	3	37.75	36.95	6	33,013	0.02%
2022/10/11	3	37.50	2	37.30	37.30	1	33,154	0.00%
2022/10/07	2	39.00	2	39.00	39.00	0	33,256	0.00%
2022/10/06	8	38.56	8	39.00	39.20	0	33,460	0.00%
2022/10/05	35	38.14	41	38.18	38.50	-6	33,209	-0.02%
2022/10/04	18	36.03	17	36.43	36.50	1	33,054	0.00%
2022/10/03	1	35.65	4	35.44	35.30	-3	33,073	-0.01%
2022/09/30	5	35.15	2	35.30	36.30	3	33,371	0.01%
2022/09/29	14	36.35	11	36.08	35.95	3	33,556	0.01%
2022/09/28	8	37.04	4	36.96	35.95	4	33,916	0.01%
2022/09/27	10	38.10	15	38.22	38.75	-5	34,384	-0.01%
2022/09/26	13	38.07	9	38.35	37.85	4	34,286	0.01%
2022/09/23	17.5	40.06	22.2	39.71	38.90	-4.6	34,119	-0.01%
2022/09/22	9	41.44	9	41.32	41.25	0	33,865	0.00%
2022/09/21	17.2	41.86	3	41.50	41.50	14.1	33,887	0.04%
2022/09/20	18	42.27	24	42.45	42.40	-6	34,092	-0.02%
2022/09/19	17	42.19	15.6	42.10	41.70	1.4	34,017	0.00%
2022/09/16	17	41.36	23	41.73	42.20	-6	33,833	-0.02%
2022/09/15	12	41.74	25	41.92	41.50	-13	33,708	-0.04%
2022/09/14	30.1	40.73	28	40.94	41.30	2.1	33,218	0.01%
2022/09/13	17	40.87	4	40.48	40.45	13	32,893	0.04%
2022/09/12	15	41.99	25	41.34	41.05	-10	32,625	-0.03%
2022/09/08	20	39.97	20	40.28	41.00	0	32,140	0.00%
2022/09/07	12.3	38.86	14	39.04	38.60	-1.7	31,805	-0.01%
2022/09/06	31.6	41.13	14.5	40.11	39.60	17.1	31,598	0.05%
2022/09/05	47.1	42.16	48	42.23	42.20	-0.9	30,913	0.00%
2022/09/02	39	41.58	59.2	41.78	42.25	-20.2	29,729	-0.07%
2022/09/01	17.1	39.88	27.1	40.23	40.35	-9.9	27,949	-0.04%
2022/08/31	29	39.09	23	39.12	39.00	6	26,883	0.02%
2022/08/30	77	40.43	86.9	40.26	39.10	-9.8	26,548	-0.04%
2022/08/29	29.2	38.58	27.6	38.76	39.00	1.6	24,573	0.01%
2022/08/26	21.5	38.16	10.2	38.02	38.35	11.4	24,125	0.05%
2022/08/25	18	38.12	21	38.12	38.65	-3	23,425	-0.01%
2022/08/24	7	36.94	4	36.64	36.50	3	22,941	0.01%
2022/08/23	3	37.20	10	37.12	37.00	-7	22,919	-0.03%
2022/08/22	15	37.70	23	37.60	37.05	-8	22,891	-0.03%
2022/08/19	5	36.79	29	36.52	37.00	-24	22,285	-0.11%
2022/08/18	51	36.88	33	36.93	36.80	18	22,207	0.08%
2022/08/17	7	36.78	8	36.75	36.55	-1	22,200	0.00%
2022/08/16	28	37.31	20	37.40	36.75	8	22,332	0.04%
2022/08/15	31.2	36.80	24.1	37.07	37.20	7.1	21,831	0.03%
2022/08/12	26.1	36.30	19	36.35	36.25	7.1	21,801	0.03%
2022/08/11	35	37.07	28	37.02	36.75	7	21,793	0.03%
2022/08/10	39	36.91	40.2	36.73	36.40	-1.2	21,599	-0.01%
2022/08/09	105	36.91	99.7	36.94	36.60	5.3	21,693	0.02%	大買/
2022/08/08	20.2	34.81	35.2	34.97	35.70	-15	20,672	-0.07%
2022/08/05	3	32.57	7.1	32.66	32.95	-4.1	20,419	-0.02%
2022/08/04	10.1	31.69	5.3	31.43	32.05	4.8	20,938	0.02%
2022/08/03	27	32.51	30	31.88	32.00	-3	21,354	-0.01%
2022/08/02	22	33.40	9	33.21	33.10	13	21,757	0.06%
2022/08/01	4	34.36	12	34.62	34.45	-8	22,105	-0.04%
2022/07/29	47	34.13	54.1	33.94	34.05	-7	22,121	-0.03%
2022/07/28	13	33.74	7	33.59	33.60	6	22,252	0.03%
2022/07/27	5	33.66	4	33.93	34.10	1	22,379	0.00%
2022/07/26	7	33.92	5.1	33.77	33.40	2	22,785	0.01%
2022/07/25	16	34.38	26	34.38	33.80	-10	23,111	-0.04%
2022/07/22	10.2	33.73	21.2	33.86	33.95	-11	23,463	-0.05%
2022/07/21	17	33.35	9	33.39	33.60	8	24,179	0.03%
2022/07/20	23	33.65	28	34.07	33.20	-5	25,305	-0.02%
2022/07/19	36.1	33.45	27.3	33.44	33.60	8.8	26,027	0.03%
2022/07/18	28.1	32.74	23.2	32.42	32.15	4.9	26,426	0.02%
2022/07/15	3.4	31.57	6	31.25	32.20	-2.7	28,031	-0.01%
2022/07/14	10.1	30.35	2	30.40	31.15	8.1	28,941	0.03%
2022/07/13	11	31.60	1	31.10	31.00	10	30,211	0.03%
2022/07/12	15.1	31.72	1	31.20	30.65	14.1	31,963	0.04%
2022/07/11	0	33.00	6	33.08	33.50	-6	32,924	-0.02%
2022/07/08	7	34.57	10	34.30	33.80	-3	33,649	-0.01%
2022/07/07	9	33.94	11	33.95	34.20	-2	34,621	-0.01%
2022/07/06	19	34.05	12	34.08	33.70	7	35,959	0.02%
2022/07/05	25	34.10	82.5	34.54	34.90	-57.5	38,651	-0.15%
2022/07/04	2	31.15	6.5	31.32	31.75	-4.5	39,207	-0.01%
2022/07/01	4	31.90	8.1	31.47	30.40	-4.1	39,444	-0.01%
2022/06/30	4	32.69	4.1	32.64	32.50	-0.1	40,115	0.00%
2022/06/29	7	34.16	13	33.97	33.90	-6	40,159	-0.01%
2022/06/28	10	34.14	4	34.08	33.80	6	40,416	0.01%
2022/06/27	21	34.42	22	34.42	34.65	-1	40,358	0.00%
2022/06/24	19.1	32.96	8	33.19	33.90	11.1	39,883	0.03%
2022/06/23	18.1	31.77	23	31.76	32.00	-4.9	39,610	-0.01%
2022/06/22	9.1	32.05	10	32.10	31.45	-0.9	39,617	0.00%
2022/06/21	5	30.25	1	30.30	30.40	4	39,427	0.01%
2022/06/20	2	31.26	6	31.20	29.85	-4	39,582	-0.01%
2022/06/17	1	31.45	5	31.22	31.45	-4	39,726	-0.01%
2022/06/16	5.6	32.82	1.1	31.37	31.05	4.5	40,058	0.01%
2022/06/15	32	33.10	17.1	33.42	32.90	14.9	40,059	0.04%
2022/06/14	11.2	34.07	5	34.32	34.00	6.2	40,504	0.02%
2022/06/13	6	35.38	3	35.75	35.35	3	41,034	0.01%
2022/06/10	1	36.35	4	36.50	36.35	-3	41,645	-0.01%
2022/06/09	4.2	36.59	4	36.56	36.70	0.2	41,803	0.00%
2022/06/08	10	36.14	5	36.18	36.15	5	41,946	0.01%
2022/06/07	5	36.71	4	36.76	36.80	1	42,624	0.00%
2022/06/06	19.1	38.10	25	38.18	37.65	-5.9	43,352	-0.01%
2022/06/02	4	36.78	1	36.65	36.80	3	43,092	0.01%
2022/06/01	9	37.33	8	37.61	37.25	1	43,212	0.00%
2022/05/30	2	36.82	6	36.68	36.75	-4	43,827	-0.01%
2022/05/27	2	35.70	13.1	35.57	35.80	-11.1	43,967	-0.03%
2022/05/26	37	35.37	1.1	35.45	35.35	35.9	44,163	0.08%
2022/05/25	3	35.90	4	36.01	35.90	-1	44,186	0.00%
2022/05/24	18.2	36.16	16	35.97	35.65	2.2	44,498	0.00%
2022/05/23	7	37.21	2	37.35	37.50	5	44,224	0.01%
2022/05/20	29	36.74	35	37.04	36.90	-6	44,135	-0.01%
2022/05/19	34	36.04	25	36.12	36.55	9	43,867	0.02%
2022/05/18	14	37.08	10	37.14	37.25	4	43,625	0.01%
2022/05/17	35.4	36.62	47	36.83	36.95	-11.6	43,271	-0.03%
2022/05/16	28.5	35.68	28	35.43	35.00	0.5	42,507	0.00%
2022/05/13	11	35.75	9.1	36.28	36.65	1.9	41,967	0.00%
2022/05/12	13	37.01	21	35.94	35.15	-8	41,573	-0.02%
2022/05/11	21	38.05	21.1	38.51	37.00	-0.1	41,036	0.00%
2022/05/10	37	38.31	18	38.61	38.35	19	40,625	0.05%
2022/05/09	16.1	39.87	15	39.49	38.90	1.1	40,131	0.00%
2022/05/06	10.5	41.08	13	41.12	41.35	-2.5	39,710	-0.01%
2022/05/05	44	43.18	8	43.33	42.60	36	39,436	0.09%
2022/05/04	15	43.24	19	43.20	42.60	-4	39,224	-0.01%
2022/05/03	21	42.92	12	43.13	43.10	9	39,046	0.02%
2022/04/29	14.1	44.93	17.2	44.99	44.15	-3.1	38,648	-0.01%
2022/04/28	55.1	45.01	70.2	44.81	44.45	-15.1	38,345	-0.04%
2022/04/27	89.4	46.42	71.1	45.96	45.60	18.3	37,573	0.05%
2022/04/26	60.1	47.28	51.1	47.88	48.25	9	36,719	0.02%
2022/04/25	66.5	47.49	72.2	47.14	46.50	-5.7	35,484	-0.02%
2022/04/22	63	47.49	60.1	48.00	47.80	2.9	34,461	0.01%
2022/04/21	87.1	48.64	93	49.02	48.05	-5.9	33,662	-0.02%
2022/04/20	46.1	48.28	51.1	48.34	48.60	-4.9	31,830	-0.02%
2022/04/19	59.2	47.28	106.2	47.32	47.40	-47.1	30,956	-0.15%	大賣/
2022/04/18	78.1	46.60	95.4	46.81	47.20	-17.4	30,121	-0.06%
2022/04/15	73	45.61	75.7	45.22	45.05	-2.7	28,488	-0.01%
2022/04/14	44.1	44.19	46	44.29	44.20	-1.9	27,669	-0.01%
2022/04/13	75	45.11	42.4	44.91	44.90	32.6	27,158	0.12%
2022/04/12	64	44.79	70.1	44.98	45.60	-6.1	27,308	-0.02%
2022/04/11	83.1	45.56	86.1	45.26	44.50	-3	26,168	-0.01%
2022/04/08	39.1	43.21	80.1	43.13	43.80	-41	23,179	-0.18%
2022/04/07	44	41.92	50	42.06	40.90	-6	22,198	-0.03%
2022/04/06	35	42.02	40.4	42.11	42.15	-5.4	22,475	-0.02%
2022/04/01	42	40.72	13	40.97	41.05	29	21,688	0.13%
2022/03/31	16	40.76	19.1	41.06	40.45	-3.1	21,628	-0.01%
2022/03/30	21.3	40.60	10.6	40.57	40.15	10.7	21,491	0.05%
2022/03/29	3	38.92	3	39.40	39.40	0	21,356	0.00%
2022/03/28	17	38.21	14	38.79	39.10	3	21,583	0.01%
2022/03/25	36.1	39.05	9	39.76	38.55	27.1	21,832	0.12%
2022/03/24	1	40.20	12	40.50	40.20	-11	23,025	-0.05%
2022/03/23	16	40.48	3	40.22	40.15	13	23,854	0.05%
2022/03/22	5	41.23	6	41.58	40.80	-1	24,278	0.00%
2022/03/21	23	41.71	24	41.63	40.95	-1	24,712	0.00%
2022/03/18	4	40.98	10.8	41.20	41.45	-6.8	25,152	-0.03%
2022/03/17	20	41.12	131	40.62	41.50	-111	26,479	-0.42%	大賣/鉅額交易
2022/03/16	7.1	41.05	32.1	40.85	40.60	-25.1	27,352	-0.09%
2022/03/15	89.5	41.17	33	41.03	39.15	56.5	28,017	0.20%
2022/03/14	7	40.50	4	40.56	40.90	3	28,285	0.01%
2022/03/11	54	40.24	22	40.45	40.70	32	29,894	0.11%
2022/03/10	127	40.92	167	40.41	39.95	-40	31,679	-0.13%	大買/大賣/
2022/03/09	22	40.80	193	40.45	41.00	-171	32,415	-0.53%	大賣/鉅額交易
2022/03/08	17	38.36	15	38.31	38.55	2	31,703	0.01%
2022/03/07	41	38.37	0	0.00	38.00	41	31,742	0.13%
2022/03/04	11	39.83	7	39.94	39.65	4	31,686	0.01%
2022/03/03	145.2	40.08	204	39.56	39.90	-58.8	31,770	-0.19%	大買/大賣/
2022/03/02	14	39.48	27	39.71	39.55	-13	31,463	-0.04%
2022/03/01	43	38.87	48	38.87	38.85	-5	31,500	-0.02%
2022/02/25	54	37.48	61	37.91	38.10	-7	32,060	-0.02%
2022/02/24	79.2	37.36	93	37.07	36.55	-13.8	32,583	-0.04%
2022/02/23	0	0.00	1	37.50	37.85	-1	32,491	0.00%
2022/02/22	51.2	36.71	10	37.46	36.90	41.2	32,783	0.13%
2022/02/21	40	37.48	10.1	36.96	38.00	29.9	33,418	0.09%
2022/02/18	0	0.00	2	36.80	36.90	-2	34,377	-0.01%
2022/02/17	0	0.00	6.8	36.78	36.55	-6.8	35,219	-0.02%
2022/02/16	4	36.45	37	36.45	36.45	-33	36,043	-0.09%
2022/02/15	3	36.20	6	36.08	35.90	-3	36,877	-0.01%
2022/02/14	7	36.61	134	36.10	36.00	-127	37,862	-0.34%	大賣/鉅額交易
2022/02/11	4	37.71	1	37.60	37.65	3	38,447	0.01%
2022/02/10	0	0.00	3	38.25	37.55	-3	39,756	-0.01%
2022/02/09	1	37.70	3.6	37.86	37.95	-2.6	40,570	-0.01%
2022/02/08	4	37.38	4	37.31	37.50	0	41,296	0.00%
2022/02/07	55	36.21	3	35.88	36.20	52	42,596	0.12%
2022/01/26	10.9	35.41	92.7	35.44	35.40	-81.8	43,582	-0.19%
2022/01/25	10.1	36.54	3	36.25	35.60	7.1	45,183	0.02%
2022/01/24	192	37.05	104	36.98	36.85	88	46,601	0.19%	大買/大賣/
2022/01/21	5	37.96	52.5	38.10	37.60	-47.5	46,730	-0.10%
2022/01/20	3	39.87	0	0.00	39.40	3	47,102	0.01%
2022/01/19	54.1	39.45	27	39.36	39.35	27.1	47,102	0.06%
2022/01/18	2	40.10	2	39.73	39.45	0	47,094	0.00%
2022/01/17	35.1	39.37	37	39.91	40.15	-1.9	47,091	0.00%
2022/01/14	10	39.93	11	39.66	39.30	-1	47,016	0.00%
2022/01/13	111	40.95	68	40.14	40.20	43	46,910	0.09%	大買/
2022/01/12	13	41.09	35	40.77	40.75	-22	46,826	-0.05%
2022/01/11	43	41.97	21.4	41.74	41.10	21.6	46,890	0.05%
2022/01/10	56	40.60	54	40.74	40.75	2	46,211	0.00%
2022/01/07	119	39.47	128.5	39.23	40.25	-9.5	46,072	-0.02%	大買/大賣/
2022/01/06	182	41.02	204	40.89	40.90	-22	45,817	-0.05%	大買/大賣/
2022/01/05	210	43.08	86	43.96	42.00	124	46,016	0.27%	大買/鉅額交易
2022/01/04	107.5	42.86	54	43.00	43.05	53.5	44,873	0.12%	大買/
2022/01/03	2	42.38	6	42.20	42.05	-4	44,373	-0.01%
2021/12/30	23	42.34	18	42.49	42.50	5	44,219	0.01%
2021/12/29	33	42.27	34	42.22	42.40	-1	43,936	0.00%
2021/12/28	14	41.10	30.3	41.14	40.80	-16.3	43,282	-0.04%
2021/12/27	16	41.04	7	41.06	41.00	9	43,449	0.02%
2021/12/24	24	41.05	78.4	41.03	40.70	-54.4	44,096	-0.12%
2021/12/23	87	42.09	7	42.02	41.60	80	43,837	0.18%
2021/12/22	10	42.05	14.2	42.00	41.90	-4.2	43,619	-0.01%
2021/12/21	64	42.20	71	41.96	41.90	-7	43,432	-0.02%
2021/12/20	102	43.06	63.1	42.89	41.85	38.9	43,071	0.09%	大買/
2021/12/17	127	42.11	162	42.49	41.90	-35	41,522	-0.08%	大買/大賣/
2021/12/16	13	41.90	138	41.78	41.40	-125	40,527	-0.31%	大賣/鉅額交易
2021/12/15	39	41.34	40	41.38	40.85	-1	39,858	0.00%
2021/12/14	68.5	40.99	68	41.10	40.20	0.5	39,147	0.00%
2021/12/13	57	43.26	33.7	42.95	42.15	23.3	38,169	0.06%
2021/12/10	97.4	41.82	94.2	42.16	42.90	3.3	36,573	0.01%
2021/12/09	212.2	41.91	210	42.18	41.20	2.2	35,024	0.01%	大買/大賣/
2021/12/08	119	40.98	120	41.52	40.85	-1	33,733	0.00%	大買/大賣/
2021/12/07	171	41.18	225.1	42.57	41.00	-54.1	32,764	-0.17%	大買/大賣/
2021/12/06	16	40.06	51	40.58	41.20	-35	30,937	-0.11%
2021/12/03	24.3	38.43	50.2	39.03	38.00	-25.9	28,919	-0.09%
2021/12/02	40.1	35.16	55	35.67	36.05	-14.9	27,310	-0.05%
2021/12/01	16	35.22	19.5	35.03	35.40	-3.5	27,085	-0.01%
2021/11/30	56	35.68	53	36.27	36.10	3	26,847	0.01%
2021/11/29	81	35.14	82	35.56	35.35	-1	26,803	0.00%
2021/11/26	210.3	37.34	64	36.30	36.10	146.3	26,634	0.55%	大買/鉅額交易
2021/11/25	10	38.37	44	38.33	38.05	-34	26,756	-0.13%
2021/11/24	42	38.80	39.1	38.52	38.50	2.9	26,578	0.01%
2021/11/23	51.3	38.33	44.4	38.39	37.60	6.9	25,934	0.03%
2021/11/22	127	37.15	124	37.59	37.35	3	25,260	0.01%	大買/大賣/
2021/11/19	121.3	36.87	125.3	36.85	36.60	-4	24,909	-0.02%	大買/大賣/
2021/11/18	104.1	37.29	68.8	37.59	37.10	35.3	24,561	0.14%	大買/
2021/11/17	27.2	38.91	98.1	39.42	39.40	-71	23,851	-0.30%
2021/11/16	21.1	38.02	67	38.02	38.00	-45.9	22,899	-0.20%
2021/11/15	15.2	36.48	110	37.13	36.75	-94.8	22,055	-0.43%	大賣/
2021/11/12	184	35.21	48	35.21	35.05	136	21,227	0.64%	大買/鉅額交易
2021/11/11	181	38.61	149	37.54	37.55	32	20,403	0.16%	大買/大賣/
2021/11/10	105	39.24	38.5	39.07	38.85	66.5	19,487	0.34%	大買/
2021/11/09	161.5	38.93	147	38.99	40.10	14.5	18,823	0.08%	大買/大賣/
2021/11/08	238	38.38	170	37.83	37.60	68	17,484	0.39%	大買/大賣/
2021/11/05	52	38.50	24	38.23	37.60	28	16,706	0.17%
2021/11/04	102.9	38.35	101	38.45	38.60	1.9	15,954	0.01%	大買/大賣/
2021/11/03	43.1	37.51	60	37.39	37.20	-16.9	14,568	-0.12%
2021/11/02	109.1	36.40	105.3	36.76	37.00	3.8	13,546	0.03%	大買/大賣/
2021/11/01	28	35.90	65.1	35.95	35.00	-37.1	11,886	-0.31%
2021/10/29	6	32.58	7	32.62	33.30	-1	10,574	-0.01%
2021/10/28	17	32.37	22.3	32.42	33.00	-5.3	10,248	-0.05%
2021/10/27	1	30.80	8.3	30.77	31.00	-7.3	9,744	-0.07%
2021/10/26	1	30.35	0	0.00	30.60	1	9,767	0.01%
2021/10/25	4	31.26	4	31.33	31.10	0	9,725	0.00%
2021/10/22	1	30.40	3	30.60	30.50	-2	9,772	-0.02%
2021/10/21	12.1	31.26	6	31.38	30.50	6.1	10,056	0.06%
2021/10/20	12	31.98	8	31.98	31.85	4	10,088	0.04%
2021/10/19	30	32.27	19	32.24	31.70	11	10,037	0.11%
2021/10/18	12	31.48	2	31.55	31.15	10	9,749	0.10%
2021/10/15	1	31.05	0	0.00	31.25	1	9,835	0.01%
2021/10/14	7	31.42	5	31.00	31.10	2	10,003	0.02%
2021/10/13	33	31.64	38	31.63	31.30	-5	10,664	-0.05%
2021/10/12	8	30.99	20	30.68	30.60	-12	10,351	-0.12%
2021/10/08	4	30.00	11	29.65	29.75	-7	10,015	-0.07%
2021/10/07	9	29.78	9	29.67	29.85	0	10,055	0.00%
2021/10/06	9	29.30	10	29.19	29.60	-1	10,030	-0.01%
2021/10/05	1	28.30	0	0.00	29.00	1	10,041	0.01%
2021/10/04	19	30.51	17	30.33	28.75	2	10,192	0.02%
2021/10/01	15	31.12	18	31.11	29.75	-3	9,989	-0.03%
2021/09/30	2	29.73	0	0.00	29.65	2	9,247	0.02%
2021/09/29	29	29.37	4	29.33	28.70	25	9,273	0.27%
2021/09/28	6	29.52	14	29.69	29.20	-8	9,366	-0.09%
2021/09/24	0	0.00	2	28.40	28.35	-2	9,537	-0.02%
2021/09/23	1	28.50	1	29.00	28.30	0	10,155	0.00%
2021/09/22	7	29.00	4	28.84	28.75	3	10,449	0.03%
2021/09/17	2	29.55	1	29.60	29.55	1	10,583	0.01%
2021/09/16	3	29.45	3	29.60	29.25	0	11,158	0.00%
2021/09/15	4	29.20	4	29.35	29.30	0	11,459	0.00%
2021/09/14	5	29.62	6	29.90	29.20	-1	11,902	-0.01%
2021/09/13	3	30.45	18	30.80	29.80	-15	12,028	-0.12%
2021/09/10	5	29.44	0	0.00	29.90	5	12,003	0.04%
2021/09/09	2	29.10	4	28.91	29.10	-2	12,224	-0.02%
2021/09/08	8	28.93	3	29.40	28.65	5	12,546	0.04%
2021/09/07	11	29.12	21	29.90	29.30	-10	13,724	-0.07%
2021/09/06	1	30.90	1	30.40	30.10	0	14,490	0.00%
2021/09/03	6	31.25	8	31.68	31.50	-2	14,860	-0.01%
2021/09/02	4	31.53	4	31.60	31.25	0	15,476	0.00%
2021/09/01	7	31.96	17	31.95	31.45	-10	15,389	-0.06%
2021/08/31	32.2	31.00	28	31.03	31.70	4.2	15,311	0.03%
2021/08/30	1	30.65	11	31.11	31.65	-10	14,832	-0.07%
2021/08/27	7	29.42	17	29.85	28.80	-10	14,763	-0.07%
2021/08/26	2	28.23	5	28.66	28.75	-3	14,643	-0.02%
2021/08/25	1	28.20	5	28.26	28.30	-4	14,906	-0.03%
2021/08/24	1	28.00	3	27.60	27.50	-2	15,159	-0.01%
2021/08/20	9	27.83	13	27.94	27.25	-4	15,440	-0.03%
2021/08/19	3	27.80	0	0.00	27.30	3	15,450	0.02%
2021/08/18	17	27.15	16	26.98	28.15	1	15,508	0.01%
2021/08/17	5	27.97	4	28.13	27.05	1	15,815	0.01%
2021/08/16	6	28.38	2	28.20	27.50	4	15,883	0.03%
2021/08/13	5	29.65	6	29.40	29.25	-1	15,908	-0.01%
2021/08/12	3	30.05	4	29.95	29.85	-1	16,175	-0.01%
2021/08/11	14	29.87	2	29.85	29.40	12	16,506	0.07%
2021/08/10	9	31.28	0	0.00	30.95	9	16,718	0.05%
2021/08/09	9	32.14	6.2	31.97	31.90	2.8	16,966	0.02%
2021/08/06	11	32.48	0	0.00	32.40	11	17,582	0.06%
2021/08/05	12	33.03	10	33.17	32.85	2	18,026	0.01%
2021/08/04	22	33.22	52	33.54	33.35	-30	18,291	-0.16%
2021/08/03	8	32.36	7	32.32	32.25	1	18,298	0.01%
2021/08/02	17	32.54	5	32.49	32.40	12	18,430	0.07%
2021/07/30	12	32.33	22	32.26	32.55	-10	18,513	-0.05%
2021/07/29	12	32.40	7	32.32	32.55	5	18,885	0.03%
2021/07/28	20	32.40	4	32.35	32.20	16	19,072	0.08%
2021/07/27	25	34.44	39	34.16	33.05	-14	19,522	-0.07%
2021/07/26	10	33.48	14	33.56	33.60	-4	20,384	-0.02%
2021/07/23	4	32.65	4	32.60	32.60	0	20,378	0.00%
2021/07/22	12	32.82	7	32.42	32.50	5	20,470	0.02%
2021/07/21	23	33.20	7	33.32	32.85	16	20,572	0.08%
2021/07/20	20	34.01	7	33.93	33.75	13	20,575	0.06%
2021/07/19	16.3	34.64	42.2	34.71	34.85	-25.9	20,593	-0.13%
2021/07/16	13	33.72	17	33.81	33.05	-4	20,492	-0.02%
2021/07/15	3	32.73	13	32.97	33.40	-10	20,691	-0.05%
2021/07/14	18	32.18	8	32.14	32.35	10	20,921	0.05%
2021/07/13	5	33.54	8	32.84	32.80	-3	21,341	-0.01%
2021/07/12	17.1	33.93	1	34.00	33.70	16.1	21,933	0.07%
2021/07/09	9.2	33.87	2.1	33.77	33.55	7.1	22,045	0.03%
2021/07/08	1	32.95	2	33.25	33.25	-1	22,615	0.00%
2021/07/07	4.1	33.40	7.4	33.25	32.80	-3.3	23,937	-0.01%
2021/07/06	6.1	33.73	8	33.50	33.35	-1.9	24,116	-0.01%
2021/07/05	2	34.05	7	34.21	34.00	-5	24,329	-0.02%
2021/07/02	10	33.85	5	33.79	33.75	5	24,563	0.02%
2021/07/01	5.4	34.06	6	34.18	33.80	-0.6	24,990	0.00%
2021/06/30	43.2	35.45	27	35.14	34.90	16.2	24,978	0.06%
2021/06/29	10	34.28	4	34.94	33.80	6	24,733	0.02%
2021/06/28	6.1	34.07	1	34.10	33.90	5.1	24,728	0.02%
2021/06/25	21	35.48	12	35.49	34.65	9	25,130	0.04%
2021/06/24	4	34.29	4	34.31	34.80	0	25,290	0.00%
2021/06/23	1.1	34.15	13	33.99	34.20	-11.9	25,209	-0.05%
2021/06/22	2.1	33.63	3	32.70	32.30	-1	24,985	0.00%
2021/06/21	13	33.05	4	33.30	32.80	9	24,976	0.04%
2021/06/18	14	34.09	22	33.80	34.25	-8	25,055	-0.03%
2021/06/17	23	34.65	13	34.45	34.40	10	25,201	0.04%
2021/06/16	160	35.72	152	35.13	34.55	8	25,508	0.03%	大買/大賣/
2021/06/15	59	34.88	42	34.96	33.85	17	24,688	0.07%
2021/06/11	22	33.48	12	33.17	33.05	10	24,274	0.04%
2021/06/10	13	33.50	43	33.24	34.05	-30	24,351	-0.12%
2021/06/09	7	32.21	2	31.65	31.40	5	24,326	0.02%
2021/06/08	1	31.95	7	31.97	31.80	-6	24,911	-0.02%
2021/06/07	11.1	31.33	17	31.14	30.85	-6	24,991	-0.02%
2021/06/04	4	32.18	3	31.83	31.60	1	25,182	0.00%
2021/06/03	2	33.10	7	33.01	32.90	-5	25,118	-0.02%
2021/06/02	17	33.83	4	34.75	33.15	13	25,087	0.05%
2021/06/01	7	33.84	13	33.96	34.30	-6	24,843	-0.02%
2021/05/31	5	33.17	1	33.05	32.85	4	24,623	0.02%
2021/05/28	12	33.30	4	33.30	33.00	8	24,529	0.03%
2021/05/27	7	32.62	2	32.85	32.95	5	24,463	0.02%
2021/05/26	5	32.61	8	32.65	32.45	-3	24,426	-0.01%
2021/05/25	1	32.60	5	33.07	32.45	-4	24,458	-0.02%
2021/05/24	6	31.20	5	31.63	31.70	1	24,350	0.00%
2021/05/21	9	30.92	5	30.96	30.85	4	24,330	0.02%
2021/05/20	22	32.46	20.2	31.82	30.50	1.8	24,405	0.01%
2021/05/19	16	31.97	9	32.67	32.65	7	24,292	0.03%
2021/05/18	5	30.44	6	30.65	31.30	-1	24,025	0.00%
2021/05/17	5	29.10	2	29.10	28.65	3	23,830	0.01%
2021/05/14	22.4	32.42	16	32.23	31.80	6.4	23,624	0.03%
2021/05/13	11	29.67	5	30.58	30.60	6	23,177	0.03%
2021/05/12	7	31.92	9.5	32.65	31.40	-2.5	22,940	-0.01%
2021/05/11	23	36.45	7	35.19	34.85	16	22,675	0.07%
2021/05/10	12	38.95	8	38.68	38.55	4	22,545	0.02%
2021/05/07	13	38.76	19	38.75	39.00	-6	22,501	-0.03%
2021/05/06	33	38.38	35	38.48	38.55	-2	22,528	-0.01%
2021/05/05	8	38.48	13	37.60	37.10	-5	22,119	-0.02%
2021/05/04	24	38.92	10	39.83	38.25	14	21,968	0.06%
2021/05/03	57.2	43.00	21.1	42.91	41.65	36.1	21,501	0.17%
2021/04/29	1	40.50	13.5	40.79	40.70	-12.5	20,498	-0.06%
2021/04/28	2	40.85	6	40.15	40.95	-4	20,520	-0.02%
2021/04/27	6	40.69	28	40.96	40.55	-22	20,591	-0.11%
2021/04/26	14	40.07	0	0.00	40.15	14	20,626	0.07%
2021/04/23	8	40.06	1	40.15	40.25	7	20,623	0.03%
2021/04/22	50	40.15	15	40.12	38.95	35	20,524	0.17%
2021/04/21	16	41.67	3	41.60	41.30	13	19,996	0.07%
2021/04/20	11	42.38	14.3	42.46	42.25	-3.3	19,731	-0.02%
2021/04/19	18.1	42.65	6	42.69	42.15	12.1	19,723	0.06%
2021/04/16	31	44.84	18	44.94	44.00	13	19,399	0.07%
2021/04/15	13	42.47	32	42.08	42.45	-19	19,027	-0.10%
2021/04/14	32.2	42.25	41	42.71	41.90	-8.8	19,315	-0.05%
2021/04/13	36	46.13	33	47.43	44.20	3	18,787	0.02%
2021/04/12	18.1	45.33	4	45.69	44.90	14.1	17,509	0.08%
2021/04/09	23.2	46.39	4	45.84	45.30	19.2	17,387	0.11%
2021/04/08	44	48.04	6	47.43	47.00	38	17,280	0.22%
2021/04/07	30.1	46.50	38	46.41	48.00	-7.9	17,265	-0.05%
2021/04/06	15	44.81	27	44.28	44.65	-12	17,390	-0.07%
2021/04/01	20	44.91	16	45.08	44.70	4	17,375	0.02%
2021/03/31	34	46.58	15	46.32	46.45	19	17,313	0.11%
2021/03/30	24	47.16	19	47.16	47.35	5	17,706	0.03%
2021/03/29	14	44.53	32	45.84	47.50	-18	17,579	-0.10%
2021/03/26	5	42.98	16	42.42	43.20	-11	17,077	-0.06%
2021/03/25	1	43.50	6	43.33	43.10	-5	16,919	-0.03%
2021/03/24	4	42.55	5	42.93	42.55	-1	16,808	-0.01%
2021/03/23	5.5	42.44	24	42.45	42.50	-18.5	16,731	-0.11%
2021/03/22	8	44.26	38	43.72	43.35	-30	16,569	-0.18%
2021/03/19	21.5	42.29	22	42.10	42.60	-0.5	16,391	0.00%
2021/03/18	18	43.22	20	43.73	42.90	-2	15,890	-0.01%
2021/03/17	20	42.87	45	43.30	43.00	-25	15,700	-0.16%
2021/03/16	55.1	42.39	81	42.32	42.40	-25.9	15,442	-0.17%
2021/03/15	82.2	41.93	41	41.83	42.40	41.2	15,011	0.27%
2021/03/12	28.1	39.21	50.3	39.32	40.00	-22.2	14,437	-0.15%
2021/03/11	24	37.94	77	37.83	37.80	-53	14,305	-0.37%
2021/03/10	19	36.92	23	36.92	37.80	-4	14,411	-0.03%
2021/03/09	3	35.07	0	0.00	35.30	3	14,516	0.02%
2021/03/08	0	0.00	10	36.05	35.60	-10	14,881	-0.07%
2021/03/05	5	35.26	7	35.20	35.15	-2	15,237	-0.01%
2021/03/04	2	36.68	3	36.62	36.15	-1	15,727	-0.01%
2021/03/03	3	36.82	16	36.88	37.00	-13	15,976	-0.08%
2021/03/02	2	36.48	0	0.00	35.55	2	16,472	0.01%
2021/02/26	3	37.13	12	36.77	36.65	-9	17,259	-0.05%
2021/02/25	12	37.87	1	38.40	37.40	11	17,805	0.06%
2021/02/24	52	38.37	5	38.34	37.80	47	18,223	0.26%
2021/02/23	4	37.39	6	37.24	37.05	-2	18,887	-0.01%
2021/02/22	18	37.85	18	37.48	37.90	0	19,458	0.00%
2021/02/19	14	35.94	36.1	36.67	36.90	-22.1	19,454	-0.11%
2021/02/18	23	35.13	25	35.23	35.25	-2	19,665	-0.01%
2021/02/17	12	35.14	8	34.96	35.20	4	19,813	0.02%
2021/02/05	31	33.96	32	33.35	33.50	-1	19,831	-0.01%
2021/02/04	37	33.60	43	33.64	33.55	-6	20,349	-0.03%
2021/02/03	1	32.40	34	34.31	34.35	-33	20,388	-0.16%
2021/02/02	1	31.40	1	31.00	31.25	0	20,372	0.00%
2021/02/01	0	0.00	10	30.47	30.90	-10	20,700	-0.05%
2021/01/29	10	31.06	5	30.95	30.50	5	20,981	0.02%
2021/01/28	10	31.83	5	32.90	31.45	5	21,523	0.02%
2021/01/27	31	33.72	0	0.00	33.20	31	21,886	0.14%
2021/01/26	3	33.97	0	0.00	33.55	3	22,127	0.01%
2021/01/25	11	34.21	1	34.50	33.90	10	22,391	0.04%
2021/01/22	14	34.23	28	34.85	34.30	-14	22,806	-0.06%
2021/01/21	31	33.75	15	33.79	33.15	16	23,064	0.07%
2021/01/20	61	35.12	16	35.31	33.75	45	23,303	0.19%
2021/01/19	8	36.16	7	36.05	36.35	1	23,440	0.00%
2021/01/18	17	35.28	0	0.00	34.50	17	23,368	0.07%
2021/01/15	8	36.17	9	36.68	36.10	-1	23,260	0.00%
2021/01/14	12	37.22	13.8	37.02	37.45	-1.8	23,185	-0.01%
2021/01/13	5	37.87	6	37.68	37.25	-1	23,054	0.00%
2021/01/12	11	38.58	3.4	38.23	37.80	7.6	22,969	0.03%
2021/01/11	9	39.58	1	39.55	39.55	8	22,913	0.03%
2021/01/08	4	40.58	11	41.20	40.20	-7	23,034	-0.03%
2021/01/07	12	42.51	15	42.61	42.25	-3	23,263	-0.01%
2021/01/06	8	40.28	2	40.05	39.55	6	23,755	0.03%
2021/01/05	6	41.70	4	42.06	41.50	2	24,231	0.01%
2021/01/04	7	41.81	5	41.60	41.30	2	24,928	0.01%
2020/12/31	2	41.48	17	41.95	41.75	-15	25,503	-0.06%
2020/12/30	14	43.03	57	43.08	42.60	-43	26,159	-0.16%
2020/12/29	26	43.43	26.4	43.26	44.00	-0.4	26,371	0.00%
2020/12/28	9.5	41.37	4	41.63	41.15	5.5	25,995	0.02%
2020/12/25	64.3	42.31	2	41.53	41.25	62.3	26,296	0.24%
2020/12/24	16	42.89	34.2	43.15	42.25	-18.2	26,201	-0.07%
2020/12/23	1	38.00	13.6	40.94	41.80	-12.6	25,848	-0.05%
2020/12/22	23.1	39.05	3	38.47	38.00	20.1	26,232	0.08%
2020/12/21	4	39.79	9	39.79	39.90	-5	26,838	-0.02%
2020/12/18	6	40.38	3	40.23	40.50	3	27,464	0.01%
2020/12/17	2	39.25	0	0.00	39.45	2	27,692	0.01%
2020/12/16	4	40.25	2.3	40.09	39.80	1.7	27,897	0.01%
2020/12/15	25.3	40.00	55	39.76	39.50	-29.7	28,100	-0.11%
2020/12/14	66	38.68	1	39.00	39.00	65	28,236	0.23%
2020/12/11	17.7	37.95	57.1	38.79	37.65	-39.4	28,446	-0.14%
2020/12/10	4	39.70	34	39.84	39.25	-30	28,808	-0.10%
2020/12/09	3.1	40.40	1	40.05	40.05	2.1	29,139	0.01%
2020/12/08	5	40.60	2.4	40.40	40.00	2.6	29,710	0.01%
2020/12/07	18.5	39.66	17.7	40.04	40.95	0.8	30,674	0.00%
2020/12/04	22	40.75	7.5	40.54	40.15	14.5	30,813	0.05%
2020/12/03	17.1	41.81	13.5	42.27	41.30	3.6	31,070	0.01%
2020/12/02	47	43.04	3.3	43.75	42.40	43.7	31,585	0.14%
2020/12/01	66	43.17	70	43.98	44.60	-4	32,819	-0.01%
2020/11/30	75.8	44.05	13	43.81	44.50	62.8	32,890	0.19%
2020/11/27	17.3	42.44	4	42.64	42.15	13.3	33,399	0.04%
2020/11/26	16	43.15	16	43.47	42.50	0	34,157	0.00%
2020/11/25	22	42.59	63.6	44.06	44.85	-41.6	34,334	-0.12%
2020/11/24	55	41.42	28	41.14	42.00	27	33,701	0.08%
2020/11/23	16	39.48	17	39.54	39.90	-1	33,285	0.00%
2020/11/20	12	38.38	46.3	39.44	39.35	-34.3	32,971	-0.10%
2020/11/19	5	35.59	27	35.65	36.55	-22	32,389	-0.07%
2020/11/18	9	33.52	0	0.00	33.25	9	31,893	0.03%
2020/11/17	43.1	33.58	21	33.49	33.60	22.1	31,876	0.07%
2020/11/16	17	31.95	10	32.33	31.60	7	32,008	0.02%
2020/11/13	4	33.15	10	33.66	33.10	-6	32,098	-0.02%
2020/11/12	28	32.46	12	33.68	34.50	16	32,226	0.05%
2020/11/11	16	35.17	8	35.43	35.00	8	31,982	0.03%
2020/11/10	7	36.73	56.8	36.40	36.50	-49.8	32,139	-0.15%
2020/11/09	11	35.98	19	36.13	36.90	-8	32,217	-0.02%
2020/11/06	15	35.54	59	35.07	35.00	-44	32,503	-0.14%
2020/11/05	117.1	35.82	31	35.67	36.70	86.1	32,714	0.26%	大買/
2020/11/04	23	34.28	15	34.78	33.40	8	32,726	0.02%
2020/11/03	12	35.15	0	0.00	35.25	12	32,770	0.04%
2020/11/02	13	36.03	18	36.25	35.50	-5	32,747	-0.02%
2020/10/30	19	39.16	17	37.53	37.00	2	32,790	0.01%
2020/10/29	7.1	40.04	11	40.19	40.30	-3.9	32,672	-0.01%
2020/10/28	15.6	41.04	5	41.10	39.65	10.6	32,772	0.03%
2020/10/27	25	39.23	4	38.68	39.50	21	32,908	0.06%
2020/10/26	0	0.00	10	36.40	37.00	-10	32,916	-0.03%
2020/10/23	3	35.35	1	35.70	35.80	2	32,922	0.01%
2020/10/22	6	35.44	0	0.00	35.20	6	32,942	0.02%
2020/10/21	2	36.03	3	36.60	36.40	-1	32,877	0.00%
2020/10/20	0.1	36.15	2	35.90	36.35	-1.9	32,899	-0.01%
2020/10/19	4	35.11	4	35.70	36.45	0	32,910	0.00%
2020/10/16	12.4	35.71	1	36.00	35.05	11.4	32,762	0.03%
2020/10/15	11	36.08	32	36.34	37.10	-21	32,663	-0.06%
2020/10/14	50	40.05	36	39.18	38.75	14	32,288	0.04%
2020/10/13	42	37.52	43	35.58	39.45	-1	31,830	0.00%
2020/10/12	17	35.91	93.3	36.10	36.60	-76.3	31,699	-0.24%
2020/10/08	8	32.34	9	31.92	33.30	-1	31,570	0.00%
2020/10/07	19	30.48	103	31.33	31.35	-84	31,290	-0.27%	大賣/
2020/10/06	2	30.00	17	29.05	30.55	-15	30,673	-0.05%
2020/10/05	59	27.91	56	27.86	27.80	3	30,925	0.01%
2020/09/30	11	28.20	13	28.22	28.25	-2	30,886	-0.01%
2020/09/29	9	27.14	9	27.36	26.85	0	30,941	0.00%
2020/09/28	37	28.67	62	28.37	27.75	-25	31,037	-0.08%
2020/09/25	137	27.95	153	28.02	29.00	-16	30,718	-0.05%	大買/大賣/
2020/09/24	178	27.81	37	28.78	29.50	141	29,958	0.47%	大買/鉅額交易
2020/09/23	11	26.82	11	26.98	27.90	0	29,214	0.00%
2020/09/22	31	25.23	23	25.32	25.40	8	28,581	0.03%
2020/09/21	28	26.89	32	26.60	26.15	-4	28,234	-0.01%
2020/09/18	16	27.56	11	26.86	27.00	5	27,982	0.02%
2020/09/17	38	27.35	41	27.26	27.20	-3	27,663	-0.01%
2020/09/16	61.3	26.99	89	26.84	26.90	-27.7	27,292	-0.10%
2020/09/15	31	27.25	22	27.68	27.20	9	26,941	0.03%
2020/09/14	35	25.72	30	26.07	26.50	5	26,422	0.02%
2020/09/11	15	26.43	16	26.97	26.95	-1	25,922	0.00%
2020/09/10	17	25.83	13	26.29	27.10	4	25,255	0.02%
2020/09/09	5	23.39	25	24.04	24.85	-20	24,143	-0.08%
2020/09/08	55	22.99	65	23.23	22.60	-10	23,489	-0.04%
2020/09/07	86	23.51	57	23.57	22.75	29	22,957	0.13%
2020/09/04	103	25.31	73	25.52	24.65	30	22,182	0.14%	大買/
2020/09/03	8	24.44	9	25.09	25.10	-1	20,535	0.00%
2020/09/02	20	21.80	16	21.29	22.85	4	20,041	0.02%
2020/09/01	28	20.41	37	20.07	20.80	-9	18,993	-0.05%
2020/08/31	13	19.17	46	19.05	19.35	-33	17,882	-0.18%
2020/08/28	8	17.89	9	17.76	17.60	-1	17,115	-0.01%
2020/08/27	11	17.84	2	18.35	17.90	9	16,976	0.05%
2020/08/26	42	18.12	37	18.42	18.25	5	16,849	0.03%
2020/08/25	36	18.17	48	18.18	18.50	-12	16,612	-0.07%
2020/08/24	2	17.58	2	17.40	17.70	0	16,239	0.00%
2020/08/21	21	18.20	110	17.96	17.80	-89	16,044	-0.55%	大賣/
2020/08/20	127	17.05	191	17.64	18.20	-64	15,839	-0.40%	大買/大賣/
2020/08/19	189	17.77	36	17.51	17.50	153	15,299	1.00%	大買/鉅額交易
2020/08/18	60	18.54	33.8	18.79	18.70	26.2	14,939	0.18%
2020/08/17	35	18.70	31	18.83	18.85	4	14,618	0.03%
2020/08/14	64	18.52	50	19.02	19.00	14	14,234	0.10%
2020/08/13	8	17.59	0	0.00	17.75	8	13,814	0.06%
2020/08/12	6	16.72	92	17.64	18.45	-86	13,490	-0.64%
2020/08/11	50	18.50	11	18.74	17.90	39	12,781	0.31%
2020/08/10	47	19.53	1	20.30	19.85	46	12,133	0.38%
2020/08/07	9	18.09	53	17.85	18.50	-44	11,498	-0.38%
2020/08/06	29	17.24	21	17.06	17.05	8	10,967	0.07%
2020/08/05	49	16.78	24	16.83	17.45	25	10,715	0.23%
2020/08/04	73	16.75	17	16.91	16.95	56	10,364	0.54%
2020/08/03	30	17.12	53	17.09	17.35	-23	10,074	-0.23%
2020/07/31	42	15.56	71	15.65	16.10	-29	9,557	-0.30%
2020/07/30	53	14.52	64	14.47	14.75	-11	8,977	-0.12%
2020/07/29	8	13.60	4	13.60	13.60	4	8,595	0.05%
2020/07/28	23	12.25	0	0.00	12.40	23	8,426	0.27%
2020/07/27	50	12.76	4	12.75	12.55	46	8,321	0.55%
2020/07/24	11	13.20	20	13.05	13.15	-9	8,219	-0.11%
2020/07/23	11	13.77	1	13.50	13.50	10	8,045	0.12%
2020/07/22	6	14.37	9	14.17	14.20	-3	7,880	-0.04%
2020/07/21	9	14.62	14	14.58	14.50	-5	7,741	-0.06%
2020/07/20	1	13.80	15	13.79	13.75	-14	7,497	-0.19%
2020/07/17	20	13.48	10	13.62	13.50	10	7,288	0.14%
2020/07/16	8	13.76	53.3	14.00	14.00	-45.3	6,720	-0.67%
2020/07/15	2	12.75	7.6	12.74	12.75	-5.6	6,060	-0.09%
2020/07/14	6	11.46	34.2	11.32	11.60	-28.2	5,355	-0.53%
2020/07/13	21	10.65	7	11.08	10.55	14	4,869	0.29%
2020/07/10	17	11.18	30	11.00	11.20	-13	4,592	-0.28%
2020/07/09	5	10.70	41.2	10.70	10.70	-36.2	3,719	-0.97%
2020/07/08	4	9.55	64	9.69	9.76	-60	3,461	-1.73%
2020/07/07	10	7.87	5	7.99	8.88	5	2,917	0.17%
2020/07/06	5	8.01	0	0.00	8.08	5	2,600	0.19%
2020/07/03	1	8.03	9.6	7.89	7.94	-8.6	2,556	-0.34%
2020/07/01	0	0.00	14	7.48	7.60	-14	2,370	-0.59%
2020/06/30	0	0.00	20	7.30	7.34	-20	2,294	-0.87%
2020/06/29	0	0.00	10	7.15	7.21	-10	2,285	-0.44%
2020/06/24	5	7.01	0	0.00	7.01	5	2,252	0.22%
2020/06/22	5	7.05	0	0.00	7.05	5	2,330	0.21%
2020/06/19	20	7.24	16	7.10	7.15	4	2,315	0.17%
2020/06/18	5	6.86	0	0.00	6.90	5	2,255	0.22%
2020/06/17	5	6.89	0	0.00	6.90	5	2,253	0.22%
2020/06/15	5	6.85	15	6.95	6.87	-10	2,280	-0.44%
2020/06/12	25	6.83	10	6.94	6.93	15	2,272	0.66%
2020/06/11	10	7.31	11.6	7.56	7.26	-1.6	2,230	-0.07%
2020/06/10	0	0.00	20.1	7.15	7.45	-20.1	2,101	-0.96%
2020/06/09	17	6.96	0	0.00	6.92	17	2,098	0.81%
2020/06/08	0	0.00	5	7.05	7.05	-5	2,113	-0.24%
2020/06/05	10	6.85	10	6.94	6.98	0	2,084	0.00%
2020/06/04	15	6.83	15	6.93	6.92	0	2,097	0.00%
2020/06/03	11	6.90	3	6.92	6.90	8	2,095	0.38%
2020/06/02	0	0.00	40	6.76	7.00	-40	1,976	-2.02%
2020/05/29	0	0.00	7	6.28	6.24	-7	1,840	-0.38%
2020/05/28	7	6.18	7	6.29	6.18	0	1,837	0.00%
2020/05/27	0	0.00	1	6.30	6.23	-1	1,836	-0.05%
2020/05/22	12	6.18	0	0.00	6.19	12	1,847	0.65%
2020/05/21	10	6.23	5	6.38	6.20	5	1,855	0.27%
2020/05/18	0	0.00	20	6.18	6.18	-20	1,846	-1.08%
2020/05/14	5	6.36	5	6.58	6.30	0	1,889	0.00%
2020/05/13	20.6	6.68	1	6.41	6.60	19.6	1,843	1.06%
2020/05/08	1	6.35	0	0.00	6.51	1	1,725	0.06%
2020/04/27	0	0.00	4	5.47	5.50	-4	1,667	-0.24%
2020/04/14	5	5.21	15	5.32	5.36	-10	1,754	-0.57%
2020/04/13	5	5.21	5	5.28	5.22	0	1,759	0.00%
2020/04/10	10	5.27	0	0.00	5.30	10	1,762	0.57%
2020/04/08	0	0.00	13	5.30	5.40	-13	1,801	-0.72%
2020/04/01	2	4.95	8	5.05	5.02	-6	1,818	-0.33%
2020/03/30	8	4.90	0	0.00	4.99	8	1,797	0.45%
2020/03/27	23	5.28	5	5.24	5.15	18	1,788	1.01%
2020/03/26	0	0.00	18	4.97	5.09	-18	1,745	-1.03%
2020/03/17	10	4.86	0	0.00	4.67	10	1,701	0.59%
2020/03/12	3	5.86	0	0.00	5.80	3	1,638	0.18%
2020/03/11	5	6.38	5	6.50	6.34	0	1,601	0.00%
2020/03/10	1	6.36	0	0.00	6.35	1	1,597	0.06%
2020/03/02	0	0.00	6	6.90	6.91	-6	1,568	-0.38%
2020/02/25	5	7.26	0	0.00	7.30	5	1,535	0.33%
2020/02/19	2	7.71	1	7.71	7.68	1	1,519	0.07%
2020/02/18	8	7.75	0	0.00	7.73	8	1,541	0.52%
2020/02/17	0	0.00	17	7.78	7.80	-17	1,578	-1.08%
2020/02/14	0	0.00	0.9	7.50	7.54	-0.9	1,528	-0.06%
2020/02/10	0	0.00	9	7.18	7.44	-9	1,585	-0.57%
2020/02/04	0	0.00	2	7.13	7.24	-2	1,937	-0.10%
2020/02/03	2	7.03	0	0.00	7.08	2	2,281	0.09%
2020/01/31	1	7.23	0	0.00	7.27	1	2,281	0.04%
2020/01/30	1	7.30	0	0.00	7.26	1	2,278	0.04%
2020/01/20	0	0.00	10	7.85	7.88	-10	2,231	-0.45%
2020/01/16	0	0.00	5	7.87	7.89	-5	2,255	-0.22%
2020/01/15	1	7.72	0	0.00	7.76	1	2,226	0.04%
2020/01/13	0	0.00	2	7.75	7.69	-2	2,255	-0.09%
2020/01/07	2	7.54	0	0.00	7.53	2	2,437	0.08%
2020/01/03	0	0.00	12	7.72	7.71	-12	2,439	-0.49%
2019/12/30	0	0.00	10	7.70	7.63	-10	2,380	-0.42%
2019/12/26	0	0.00	6	7.48	7.49	-6	2,344	-0.26%
2019/12/20	10	7.57	5	7.58	7.54	5	2,409	0.21%
2019/12/19	5	7.41	5	7.41	7.43	0	2,421	0.00%
2019/12/13	4	7.30	0	0.00	7.28	4	2,684	0.15%
2019/11/28	5	7.45	10	7.41	7.40	-5	2,965	-0.17%
2019/11/26	5	7.50	0	0.00	7.55	5	3,009	0.17%
2019/11/25	0	0.00	25	7.50	7.54	-25	3,036	-0.82%
2019/11/19	5	7.46	0	0.00	7.44	5	3,064	0.16%
2019/11/14	1	7.62	21	7.45	7.43	-20	3,176	-0.63%
2019/11/08	0	0.00	4	8.05	7.98	-4	3,112	-0.13%
2019/11/07	0	0.00	5	7.89	7.92	-5	3,086	-0.16%
2019/11/06	5	7.89	10	7.88	7.85	-5	3,076	-0.16%
2019/11/05	4	7.90	0	0.00	7.83	4	3,075	0.13%
2019/11/04	15	8.08	1	8.05	7.96	14	3,060	0.46%
2019/11/01	5	8.29	1	8.31	8.27	4	2,932	0.14%
2019/10/31	22	8.37	17	8.38	8.38	5	2,738	0.18%
2019/10/30	0	0.00	5	7.63	7.62	-5	2,383	-0.21%
2019/10/28	0	0.00	2	7.57	7.53	-2	2,348	-0.09%
2019/10/25	0	0.00	10	7.66	7.56	-10	2,361	-0.42%
2019/10/24	1	7.51	0	0.00	7.54	1	2,318	0.04%
2019/10/23	6	7.53	0	0.00	7.51	6	2,303	0.26%
2019/10/22	0	0.00	10	7.59	7.59	-10	2,303	-0.43%
2019/10/21	2	7.50	0	0.00	7.51	2	2,265	0.09%
2019/10/17	20	7.49	0	0.00	7.48	20	2,220	0.90%
2019/10/16	20	7.59	11	7.66	7.62	9	2,166	0.42%
2019/10/15	0	0.00	1	7.40	7.41	-1	2,032	-0.05%
2019/10/09	5	7.41	0	0.00	7.40	5	2,013	0.25%
2019/10/08	0	0.00	2	7.42	7.44	-2	2,008	-0.10%
2019/10/07	2	7.49	0	0.00	7.42	2	2,006	0.10%
2019/10/04	1	7.44	0	0.00	7.44	1	1,991	0.05%
2019/10/03	0	0.00	5	7.41	7.42	-5	1,990	-0.25%
2019/10/01	1	7.52	0	0.00	7.46	1	1,987	0.05%
2019/09/27	5	7.45	0	0.00	7.44	5	1,990	0.25%
2019/09/24	0	0.00	5	7.65	7.62	-5	1,984	-0.25%
2019/09/23	0	0.00	5	7.60	7.56	-5	1,976	-0.25%
2019/09/20	1	7.48	2	7.46	7.50	-1	1,987	-0.05%
2019/09/19	5	7.42	0	0.00	7.44	5	1,979	0.25%
2019/09/18	7	7.50	3	7.49	7.48	4	1,930	0.21%
2019/09/17	5	7.90	40	7.88	7.85	-35	1,771	-1.98%
2019/09/16	50	8.02	0	0.00	7.97	50	1,787	2.80%
2019/09/12	1	8.00	10	7.96	8.00	-9	1,798	-0.50%
2019/09/11	6	7.77	10	7.86	7.85	-4	1,800	-0.22%
2019/09/10	5	7.75	0	0.00	7.71	5	1,776	0.28%
2019/09/06	16	7.88	40	7.86	7.83	-24	1,766	-1.36%
2019/09/05	15	7.97	0	0.00	7.94	15	1,760	0.85%
2019/09/04	20	7.96	0	0.00	7.95	20	1,715	1.17%
2019/09/03	55	8.00	0	0.00	7.95	55	1,694	3.25%
2019/09/02	1	7.94	42.1	7.98	8.01	-41.1	1,665	-2.47%
2019/08/30	10	7.66	0	0.00	7.69	10	1,585	0.63%
2019/08/27	0	0.00	5	8.09	8.05	-5	1,522	-0.33%
2019/08/26	3	8.07	0	0.00	8.08	3	1,535	0.20%
2019/08/23	5	8.25	0	0.00	8.21	5	1,539	0.32%
2019/08/22	4	8.60	4	8.67	8.31	0	1,543	0.00%
2019/08/21	19	8.74	9	8.85	8.52	10	1,532	0.65%
2019/08/20	4	8.20	0	0.00	8.24	4	1,532	0.26%
2019/08/15	1	8.25	0	0.00	8.27	1	1,575	0.06%
2019/08/14	5	8.72	0	0.00	8.60	5	1,635	0.31%
2019/08/13	5	8.77	0	0.00	8.75	5	1,665	0.30%
2019/08/12	5	8.87	5	8.95	8.87	0	1,719	0.00%
2019/08/08	5	8.79	30	8.82	8.77	-25	1,825	-1.37%
2019/08/07	31	9.01	0	0.00	8.90	31	1,846	1.68%
2019/08/06	0	0.00	25	9.00	9.18	-25	1,847	-1.35%
2019/08/05	9	8.59	0	0.00	8.55	9	1,808	0.50%
2019/08/02	21	8.71	0	0.00	8.73	21	1,832	1.15%
2019/07/30	10	8.89	0	0.00	8.92	10	1,974	0.51%
2019/07/29	0	0.00	20	8.98	9.00	-20	1,969	-1.02%
2019/07/26	0	0.00	5	8.58	8.51	-5	1,949	-0.26%
2019/07/24	5	8.48	0.7	8.43	8.46	4.3	2,021	0.21%
2019/07/22	5	8.80	0	0.00	8.78	5	2,154	0.23%
2019/07/19	5	8.81	0	0.00	8.81	5	2,174	0.23%
2019/07/18	5	8.82	0	0.00	8.82	5	2,215	0.23%
2019/07/17	10	8.88	0	0.00	8.85	10	2,271	0.44%
2019/07/16	0	0.00	5	8.80	8.95	-5	2,279	-0.22%
2019/07/09	0	0.00	10	8.85	8.79	-10	2,350	-0.43%
2019/07/08	10	8.73	8.5	8.70	8.65	1.5	2,364	0.07%
2019/07/05	0	0.00	2	8.87	8.86	-2	2,366	-0.08%
2019/07/04	0	0.00	8	8.85	8.85	-8	2,389	-0.33%
2019/07/03	5	8.85	0	0.00	8.85	5	2,388	0.21%
2019/07/02	5	9.03	0	0.00	9.05	5	2,378	0.21%
2019/06/20	0	0.00	18	6.07	6.12	-18	2,349	-0.77%
2019/06/19	0	0.00	1	6.10	6.15	-1	2,315	-0.04%
2019/06/14	0	0.00	1	5.91	5.90	-1	2,265	-0.04%
2019/06/12	0	0.00	3	5.92	5.89	-3	2,239	-0.13%
2019/06/11	0	0.00	5	6.01	6.00	-5	2,242	-0.22%
2019/06/10	3	6.09	2	6.02	6.03	1	2,238	0.04%
2019/06/06	2	6.11	0	0.00	6.08	2	2,248	0.09%
2019/06/05	10	6.17	50	6.12	6.11	-40	2,250	-1.78%
2019/05/29	0	0.00	10	6.13	6.12	-10	2,391	-0.42%
2019/05/24	20	6.39	0	0.00	6.37	20	2,383	0.84%
2019/05/22	15	6.64	5	6.70	6.60	10	2,371	0.42%
2019/05/21	5	6.60	0	0.00	6.61	5	2,367	0.21%
2019/05/20	10	6.67	8	6.68	6.65	2	2,380	0.08%
2019/05/17	0	0.00	30	6.97	6.80	-30	2,371	-1.27%
2019/05/15	8	6.66	0	0.00	6.70	8	2,306	0.35%
2019/05/14	10	6.46	16	6.54	6.50	-6	2,382	-0.25%
2019/05/13	5	6.65	0	0.00	6.40	5	2,350	0.21%
2019/05/10	40	6.85	0	0.00	6.87	40	2,276	1.76%
2019/05/09	5	6.96	1	7.07	7.00	4	2,231	0.18%
2019/05/08	0	0.00	5	6.93	7.15	-5	2,172	-0.23%
2019/05/07	0	0.00	5	6.60	6.72	-5	2,054	-0.24%
2019/05/06	5	6.45	0	0.00	6.45	5	2,019	0.25%
2019/05/02	5	6.80	0	0.00	6.80	5	1,972	0.25%
2019/04/30	4	6.83	20	6.92	6.82	-16	1,941	-0.82%
2019/04/29	20	6.51	0	0.00	6.51	20	1,840	1.09%
2019/04/26	0	0.00	13	6.63	6.64	-13	1,830	-0.71%
2019/04/25	0	0.00	10	6.45	6.42	-10	1,832	-0.55%
2019/04/24	5	6.35	0	0.00	6.42	5	1,871	0.27%
2019/04/23	3	6.34	52	6.42	6.46	-49	1,862	-2.63%
2019/04/22	12	6.60	0	0.00	6.58	12	1,847	0.65%
2019/04/19	0	0.00	30	6.47	6.63	-30	1,801	-1.67%
2019/04/18	5	6.26	35	6.32	6.14	-30	1,689	-1.78%
2019/04/17	40	6.09	10	6.15	6.17	30	1,655	1.81%
2019/04/16	45	6.22	0	0.00	6.13	45	1,635	2.75%
2019/04/12	0	0.00	5	6.01	5.99	-5	1,545	-0.32%
2019/04/10	10	5.91	10	5.90	6.00	0	1,534	0.00%
2019/04/09	10	5.95	10	5.92	5.94	0	1,545	0.00%
2019/04/08	10	6.01	10	5.95	5.91	0	1,609	0.00%
2019/04/03	55	6.05	33	6.02	5.95	22	1,600	1.37%
2019/04/02	36	5.78	8	5.83	5.81	28	1,562	1.79%
2019/03/29	3	5.72	190	5.84	5.94	-187	1,523	-12.27%	大賣/鉅額交易
2019/03/27	0	0.00	2	5.72	5.73	-2	1,517	-0.13%
2019/03/26	0	0.00	17	5.82	5.81	-17	1,515	-1.12%
2019/03/25	3	5.75	34	5.72	5.72	-31	1,527	-2.03%
2019/03/22	0	0.00	2	5.91	5.86	-2	1,529	-0.13%
2019/03/19	2	5.92	10	5.90	5.98	-8	1,555	-0.51%
2019/03/18	0	0.00	5	6.10	6.00	-5	1,551	-0.32%
2019/03/15	13	6.09	0	0.00	6.08	13	1,550	0.84%
2019/03/14	10	6.22	20	6.25	6.15	-10	1,561	-0.64%
2019/03/13	3	6.20	70	6.17	6.20	-67	1,577	-4.25%
2019/03/12	10	6.01	35	6.13	6.09	-25	1,580	-1.58%
2019/03/11	3	6.01	10	6.09	6.01	-7	1,605	-0.44%
2019/03/08	10	6.02	0	0.00	6.01	10	1,638	0.61%
2019/03/06	7	6.13	2	6.10	6.15	5	1,687	0.30%
2019/03/05	2	6.10	10	6.15	6.27	-8	1,711	-0.47%
2019/03/04	0	0.00	10	5.75	5.75	-10	1,639	-0.61%
2019/02/26	4	5.68	0	0.00	5.67	4	1,753	0.23%
2019/02/25	3	5.60	0	0.00	5.66	3	1,833	0.16%
2019/02/20	10	5.72	0	0.00	5.70	10	1,853	0.54%
2019/02/19	15	5.79	18	5.79	5.68	-3	1,865	-0.16%
2019/02/18	10	5.82	20	5.87	5.81	-10	1,854	-0.54%
2019/02/15	23	5.84	0	0.00	5.82	23	1,905	1.21%
2019/02/14	1	5.72	24	5.97	5.95	-23	1,922	-1.20%
2019/02/13	4	5.90	39	5.72	5.86	-35	1,866	-1.88%
2019/02/11	5	6.38	0	0.00	6.35	5	1,768	0.28%
2019/01/30	5	6.52	0	0.00	6.46	5	1,785	0.28%
2019/01/29	0	0.00	0.3	6.48	6.50	-0.3	1,867	-0.02%
2019/01/22	24	6.58	0	0.00	6.58	24	1,921	1.25%
2019/01/21	13	6.67	0	0.00	6.66	13	1,926	0.67%
2019/01/18	6	6.70	0	0.00	6.80	6	1,945	0.31%
2019/01/17	20	6.81	20	6.93	6.75	0	1,988	0.00%
2019/01/16	14	6.83	25	6.88	6.81	-11	1,980	-0.56%
2019/01/07	0	0.00	3	6.52	6.52	-3	2,082	-0.14%
2019/01/04	3	6.37	0	0.00	6.47	3	2,091	0.14%
2019/01/03	5	6.54	5	6.55	6.50	0	2,115	0.00%
2018/12/28	5	6.43	0	0.00	6.50	5	2,114	0.24%
2018/12/27	0	0.00	7	6.60	6.63	-7	2,097	-0.33%
2018/12/25	1	6.05	0	0.00	6.08	1	2,029	0.05%
2018/12/19	21	6.26	0	0.00	6.24	21	2,028	1.04%
2018/12/18	5	6.53	0	0.00	6.42	5	2,027	0.25%
2018/12/14	40	7.08	0	0.00	6.91	40	2,143	1.87%
2018/12/13	10	7.11	0	0.00	7.10	10	2,170	0.46%
2018/12/12	0	0.00	80	7.14	7.22	-80	2,156	-3.71%
2018/12/11	30	7.10	30	7.19	7.11	0	2,136	0.00%
2018/12/10	30	7.05	0	0.00	7.02	30	2,127	1.41%
2018/12/07	0	0.00	20	7.25	7.22	-20	2,120	-0.94%
2018/12/06	20	7.10	30	7.28	7.00	-10	2,092	-0.48%
2018/12/05	30	7.11	0	0.00	7.14	30	2,037	1.47%
2018/12/04	3	7.43	22	7.63	7.47	-19	2,019	-0.94%
2018/11/30	0	0.00	30	7.19	7.22	-30	1,945	-1.54%
2018/11/29	80	7.03	0	0.00	7.11	80	1,895	4.22%
2018/11/28	0	0.00	20	7.08	7.11	-20	1,862	-1.07%
2018/11/27	10	6.89	5	7.05	6.95	5	1,817	0.28%
2018/11/26	15	6.84	0	0.00	6.92	15	1,809	0.83%
2018/11/23	55	7.14	34	7.04	7.12	21	1,778	1.18%
2018/11/22	2	6.80	10	6.79	6.85	-8	1,683	-0.48%
2018/11/21	10	6.54	15	6.36	6.46	-5	1,590	-0.31%
2018/11/16	29	6.09	0	0.00	6.07	29	1,538	1.89%
2018/11/15	10	6.29	1	6.30	6.25	9	1,520	0.59%
2018/11/14	1	6.35	10	6.66	6.49	-9	1,505	-0.60%
2018/11/13	0	0.00	28	6.27	6.32	-28	1,443	-1.94%
2018/11/12	18	6.04	0	0.00	6.03	18	1,413	1.27%
2018/11/09	10	6.10	0	0.00	6.08	10	1,430	0.70%
2018/11/06	20	6.56	26	6.20	6.24	-6	1,407	-0.43%
2018/11/02	0	0.00	10	5.59	5.59	-10	1,285	-0.78%
2018/11/01	20	5.09	0	0.00	5.09	20	1,276	1.57%
2018/10/31	0	0.00	20	4.93	4.97	-20	1,264	-1.58%
2018/10/29	6	4.81	0	0.00	4.77	6	1,255	0.48%
2018/10/26	10	4.92	5	5.05	4.75	5	1,254	0.40%
2018/10/23	3	5.59	0	0.00	5.47	3	1,171	0.26%
2018/10/15	2	6.50	0	0.00	6.40	2	1,089	0.18%
2018/10/12	3	6.27	0	0.00	6.36	3	1,082	0.28%
2018/10/11	10	6.39	0	0.00	6.39	10	1,074	0.93%
2018/10/02	5	7.75	0	0.00	7.75	5	1,056	0.47%
2018/09/27	25	8.00	0	0.00	7.95	25	1,063	2.35%
2018/09/26	4	8.10	0	0.00	8.10	4	1,074	0.37%
2018/09/21	10	8.25	0	0.00	8.20	10	1,119	0.89%
2018/09/20	0	0.00	5	8.56	8.38	-5	1,107	-0.45%
2018/09/11	0	0.00	15	7.08	7.14	-15	1,033	-1.45%
2018/09/10	15	6.93	0	0.00	6.88	15	1,044	1.44%
2018/09/07	0	0.00	20	7.41	7.21	-20	1,032	-1.94%
2018/09/06	1	7.60	6	7.52	7.42	-5	1,035	-0.48%
2018/09/05	0	0.00	12	7.54	7.53	-12	1,053	-1.14%
2018/09/04	18	7.70	0	0.00	7.65	18	1,082	1.66%
2018/08/27	0	0.00	2	7.30	7.35	-2	1,286	-0.16%
2018/08/20	5	7.32	2	7.35	7.31	3	1,406	0.21%
2018/08/17	2	7.50	14	7.51	7.50	-12	1,429	-0.84%
2018/08/15	8	7.63	0	0.00	7.63	8	1,445	0.55%
2018/08/13	10	7.96	0	0.00	7.90	10	1,488	0.67%
2018/08/10	5	8.10	0	0.00	8.08	5	1,502	0.33%
2018/08/06	0	0.00	2	8.18	8.15	-2	1,832	-0.11%
2018/08/01	5	8.20	0	0.00	8.24	5	2,167	0.23%
2018/07/30	3	8.38	0	0.00	8.27	3	2,333	0.13%
2018/07/27	8	8.42	0	0.00	8.45	8	2,495	0.32%
2018/07/26	0	0.00	36	8.54	8.80	-36	2,950	-1.22%
2018/07/24	0	0.00	10	8.17	8.17	-10	3,085	-0.32%
2018/07/20	6	8.10	0	0.00	8.06	6	3,214	0.19%
2018/07/18	1	8.15	0	0.00	8.20	1	3,233	0.03%
2018/07/17	0	0.00	6	8.19	8.18	-6	3,230	-0.19%
2018/07/16	6	8.16	7	8.22	8.24	-1	3,234	-0.03%
2018/07/13	0	0.00	5	8.02	8.05	-5	3,239	-0.15%
2018/07/12	2	8.00	0	0.00	8.02	2	3,244	0.06%
2018/07/10	5	8.11	0	0.00	8.11	5	3,243	0.15%
2018/07/09	6	8.12	0	0.00	8.15	6	3,249	0.18%
2018/07/05	1	8.21	5	8.32	8.21	-4	3,271	-0.12%
2018/07/03	5	8.60	20.9	8.74	8.32	-15.9	3,251	-0.49%
2018/07/02	15	8.85	17	8.83	8.79	-2	3,214	-0.06%
2018/06/29	59	9.13	0	0.00	9.00	59	3,198	1.84%
2018/06/28	0	0.00	18	9.23	9.25	-18	3,178	-0.57%
2018/06/19	11	9.13	5	9.11	9.12	6	3,161	0.19%
2018/06/15	0	0.00	9	9.34	9.30	-9	3,155	-0.29%
2018/06/14	0	0.00	7	9.33	9.31	-7	3,161	-0.22%
2018/06/13	10	9.33	0	0.00	9.31	10	3,167	0.32%
2018/06/12	20	9.40	0	0.00	9.46	20	3,159	0.63%
2018/06/11	10	9.30	0	0.00	9.28	10	3,161	0.32%
2018/06/08	15	9.54	0	0.00	9.56	15	3,199	0.47%
2018/06/07	5	9.78	0	0.00	9.76	5	3,193	0.16%
2018/06/05	2	10.00	0	0.00	9.82	2	3,147	0.06%
2018/06/04	21	10.15	17	10.10	10.15	4	3,087	0.13%
2018/05/31	28	10.29	0	0.00	10.25	28	3,034	0.92%
2018/05/30	15	10.38	0	0.00	10.40	15	3,007	0.50%
2018/05/29	0	0.00	10	10.70	10.50	-10	2,984	-0.34%
2018/05/28	17	10.45	5	10.60	10.50	12	2,967	0.40%
2018/05/25	10	10.40	0	0.00	10.40	10	2,945	0.34%
2018/05/24	30	10.50	35	10.69	10.55	-5	2,932	-0.17%
2018/05/18	0	0.00	18	10.32	10.35	-18	2,875	-0.63%
2018/05/17	35	10.37	30	10.70	10.30	5	2,878	0.17%
2018/05/16	93	10.48	1	10.70	10.40	92	2,855	3.22%
2018/05/15	91	10.66	8	10.65	10.65	83	2,814	2.95%
2018/05/14	25	10.72	78	11.14	11.05	-53	2,802	-1.89%
2018/05/11	43	10.72	1	10.70	10.70	42	2,655	1.58%
2018/05/10	0	0.00	114	10.88	10.90	-114	2,592	-4.40%	大賣/鉅額交易
2018/05/09	37	10.34	0	0.00	10.40	37	2,407	1.54%
2018/05/08	21	10.69	26	10.82	10.55	-5	2,354	-0.21%
2018/05/07	35	10.44	0	0.00	10.50	35	2,302	1.52%
2018/05/04	49	10.63	15	10.75	10.75	34	2,228	1.53%
2018/05/03	37	11.15	77	11.09	11.25	-40	2,071	-1.93%
2018/05/02	2	10.35	19	9.99	10.35	-17	1,607	-1.06%
2018/04/27	3	9.42	15	9.33	9.40	-12	1,472	-0.81%
2018/04/26	5	9.39	36	9.48	9.50	-31	1,480	-2.09%
2018/04/25	19	9.08	0	0.00	9.08	19	1,408	1.35%
2018/04/24	10	9.06	1	9.09	9.12	9	1,413	0.64%
2018/04/23	3	9.14	0	0.00	9.14	3	1,411	0.21%
2018/04/20	0	0.00	5	9.20	9.20	-5	1,423	-0.35%
2018/04/19	12	9.38	0	0.00	9.25	12	1,440	0.83%
2018/04/18	3	9.08	0	0.00	9.09	3	1,447	0.21%
2018/04/16	0	0.00	4	9.22	9.13	-4	1,479	-0.27%
2018/04/11	3	9.10	0	0.00	9.13	3	1,541	0.19%
2018/04/10	0	0.00	3	9.05	9.05	-3	1,569	-0.19%
2018/04/03	4	9.02	0	0.00	9.10	4	1,597	0.25%
2018/03/30	1	9.05	0	0.00	9.05	1	1,643	0.06%
2018/03/29	1	9.10	0	0.00	9.10	1	1,668	0.06%
2018/03/26	3	9.10	2	9.07	9.09	1	1,787	0.06%
2018/03/23	35	9.10	0	0.00	9.13	35	1,833	1.91%
2018/03/20	0	0.00	2	9.53	9.49	-2	1,811	-0.11%
2018/03/14	0	0.00	2	9.60	9.92	-2	1,878	-0.11%
2018/03/13	0	0.00	3	9.24	9.32	-3	1,835	-0.16%
2018/02/12	1	8.85	0	0.00	8.87	1	2,917	0.03%
2018/02/07	1	8.91	0	0.00	8.90	1	3,178	0.03%
2018/02/02	0	0.00	1	9.84	9.81	-1	4,289	-0.02%
2018/01/31	3	9.78	0	0.00	9.79	3	4,679	0.06%
2018/01/30	3	9.98	0	0.00	9.96	3	4,706	0.06%
2018/01/29	2	10.05	0	0.00	10.00	2	4,731	0.04%
2018/01/22	0	0.00	10	10.10	10.40	-10	4,920	-0.20%
2018/01/19	5	10.05	0	0.00	10.05	5	4,985	0.10%
2018/01/11	7	10.00	30	10.02	10.10	-23	5,984	-0.38%
2018/01/09	3	10.10	0	0.00	10.10	3	6,970	0.04%
2018/01/08	4	10.30	0	0.00	10.20	4	7,279	0.05%
2018/01/05	3	10.37	10	10.35	10.35	-7	7,253	-0.10%
2018/01/04	2	10.35	0	0.00	10.30	2	7,344	0.03%
2018/01/03	2	10.35	5	10.29	10.30	-3	7,373	-0.04%
2018/01/02	0	0.00	10	10.30	10.25	-10	7,407	-0.14%