元晶 (6443)-元大-成功券商分點個股進出

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
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/06	1	27.00	0	0.00	27.00	1	7,248	0.01%
2024/05/03	7	27.49	0	0.00	27.35	7	7,198	0.10%
2024/05/02	2	27.60	0	0.00	27.50	2	7,167	0.03%
2024/04/30	0.5	28.10	2	28.20	27.85	-1.5	7,121	-0.02%
2024/04/29	3.1	27.87	2	27.90	28.00	1.1	7,122	0.01%
2024/04/26	0	0.00	29	28.00	27.90	-29	7,089	-0.41%
2024/04/25	3	28.33	23	28.15	28.00	-20	7,097	-0.28%
2024/04/24	11	29.21	11	28.87	28.35	0	7,088	0.00%
2024/04/23	31	27.84	24	28.24	28.30	7	7,052	0.10%
2024/04/22	10	28.34	3	29.00	28.00	7	7,083	0.10%
2024/04/19	23.1	29.08	11	29.51	28.70	12.1	7,187	0.17%
2024/04/18	3	28.53	24	29.07	28.75	-21	6,776	-0.31%
2024/04/17	32	28.41	2	29.00	28.35	30	6,678	0.45%
2024/04/16	10	28.16	2	27.95	28.40	8	6,611	0.12%
2024/04/15	3	29.32	6	29.30	29.40	-3	6,530	-0.05%
2024/04/12	12	29.08	7.5	28.95	29.25	4.5	6,458	0.07%
2024/04/11	14	29.22	0	0.00	29.05	14	6,370	0.22%
2024/04/10	31.5	30.11	33	30.00	29.75	-1.5	6,284	-0.02%
2024/04/09	4	29.19	7	29.05	29.10	-3	5,945	-0.05%
2024/04/08	11	28.47	6	28.24	29.50	5	5,869	0.09%
2024/04/03	19	28.28	31	28.10	28.10	-12	5,736	-0.21%
2024/04/02	6	28.80	11	28.80	28.75	-5	5,679	-0.09%
2024/04/01	4	29.06	3	29.02	28.90	1	5,672	0.02%
2024/03/29	17	29.48	18	29.54	29.20	-1	5,649	-0.02%
2024/03/28	10	29.64	31	29.71	29.70	-21	5,457	-0.38%
2024/03/27	20	28.69	10.1	28.65	28.65	9.9	5,283	0.19%
2024/03/26	13	29.50	15	29.54	29.05	-2	5,350	-0.04%
2024/03/25	13	29.16	10	29.18	29.10	3	5,547	0.05%
2024/03/22	66.1	29.42	64.5	29.66	29.35	1.6	5,562	0.03%
2024/03/21	18	27.91	30	28.25	28.70	-12	4,994	-0.24%
2024/03/20	2.1	26.18	0	0.00	26.10	2.1	4,707	0.04%
2024/03/19	1	26.65	1	26.65	26.35	0	4,757	0.00%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	0.1	26.45	20	26.53	27.10	-20	4,789	-0.42%
2024/03/14	20	26.91	0	0.00	26.90	20	4,732	0.42%
2024/03/13	2	26.95	0	0.00	26.70	2	4,789	0.04%
2024/03/12	2	27.00	2	27.40	27.25	0	4,779	0.00%
2024/03/11	0	0.00	5	27.15	27.15	-5	4,814	-0.10%
2024/03/08	0	0.00	6	26.41	26.25	-6	4,761	-0.13%
2024/03/07	13	26.21	0	0.00	26.00	13	4,781	0.27%
2024/03/06	14.1	26.40	5	26.35	26.30	9.1	4,738	0.19%
2024/03/05	9.3	26.74	1	26.75	26.65	8.3	4,683	0.18%
2024/03/04	12.1	27.11	0.1	27.10	27.05	12	4,592	0.26%
2024/03/01	10.1	27.32	0	0.00	27.20	10.1	4,560	0.22%
2024/02/29	6	27.35	7	27.49	27.85	-1	4,580	-0.02%
2024/02/27	7.1	27.33	0	0.00	27.20	7.1	4,582	0.16%
2024/02/26	0.5	27.80	0	0.00	27.75	0.5	4,559	0.01%
2024/02/23	5	27.56	0	0.00	27.55	5	4,559	0.11%
2024/02/22	2.7	28.15	0	0.00	27.90	2.7	4,554	0.06%
2024/02/21	0.1	28.25	1	28.10	28.10	-0.9	4,616	-0.02%
2024/02/20	6.2	27.92	0	0.00	27.90	6.2	4,607	0.13%
2024/02/16	12	27.84	2	28.00	27.70	10	4,646	0.22%
2024/02/15	5	27.39	4	27.29	27.35	1	4,629	0.02%
2024/02/05	0	0.00	4	28.10	28.00	-4	4,579	-0.09%
2024/02/02	1	28.40	15	28.43	28.25	-14	4,577	-0.31%
2024/02/01	0.1	28.40	0	0.00	28.35	0.1	4,590	0.00%
2024/01/31	14	28.43	0	0.00	28.40	14	4,611	0.30%
2024/01/30	0	0.00	12	28.13	28.55	-12	4,625	-0.26%
2024/01/29	0	0.00	9	28.20	28.25	-9	4,617	-0.19%
2024/01/26	11	28.10	0	0.00	28.10	11	4,656	0.24%
2024/01/25	0	0.00	12	28.15	28.15	-12	4,683	-0.26%
2024/01/23	6	28.20	0	0.00	28.30	6	5,083	0.12%
2024/01/22	6	27.68	8	27.93	28.00	-2	5,526	-0.04%
2024/01/19	16	27.62	2	27.53	27.65	14	5,575	0.25%
2024/01/18	4	27.68	0	0.00	27.60	4	5,562	0.07%
2024/01/17	8	27.84	12	27.80	27.65	-4	5,577	-0.07%
2024/01/16	13	29.10	2	28.40	28.40	11	5,570	0.20%
2024/01/15	9	29.66	12	29.74	29.50	-3	5,531	-0.05%
2024/01/12	1	28.70	0	0.00	28.25	1	5,343	0.02%
2024/01/09	0	0.00	15	29.10	28.70	-15	5,421	-0.28%
2024/01/08	2	29.50	0	0.00	29.45	2	5,417	0.04%
2024/01/05	2	29.10	0	0.00	29.00	2	5,416	0.04%
2024/01/04	1	29.00	1	29.00	28.95	0	5,425	0.00%
2024/01/03	3	28.90	4	29.00	28.90	-1	5,485	-0.02%
2024/01/02	20	29.44	1	29.45	29.45	19	5,458	0.35%
2023/12/29	0	29.55	0	0.00	29.30	0	5,481	0.00%
2023/12/28	15	29.40	0	0.00	29.50	15	5,488	0.27%
2023/12/27	1	29.35	1.1	29.40	29.40	-0.1	5,466	0.00%
2023/12/26	0.1	29.40	11	29.28	29.30	-10.9	5,442	-0.20%
2023/12/25	1	29.25	5	29.30	29.20	-4	5,432	-0.07%
2023/12/22	4	30.05	21	29.69	29.65	-17	5,396	-0.32%
2023/12/21	31	30.44	37	30.42	30.35	-6	5,280	-0.11%
2023/12/20	20	30.99	41.4	30.98	30.90	-21.4	5,113	-0.42%
2023/12/19	36.1	30.06	58	30.13	29.55	-21.9	4,670	-0.47%
2023/12/18	58	29.80	43.1	29.94	30.10	14.9	4,533	0.33%
2023/12/15	40.1	29.61	7	29.54	29.35	33.1	4,377	0.76%
2023/12/13	2	28.30	1	28.45	28.45	1	4,142	0.02%
2023/12/12	2	28.33	0	0.00	28.20	2	4,156	0.05%
2023/12/11	2	28.60	0	0.00	28.60	2	4,131	0.05%
2023/12/08	1	29.10	1	28.80	28.80	0	4,125	0.00%
2023/12/06	3	28.83	2	29.35	28.70	1	4,120	0.02%
2023/12/05	1	28.50	0	0.00	29.15	1	4,070	0.02%
2023/12/04	9.1	28.63	5	28.60	28.60	4.1	4,034	0.10%
2023/11/30	5	29.15	0	0.00	29.50	5	3,933	0.13%
2023/11/29	0	29.10	0	0.00	29.05	0	3,920	0.00%
2023/11/28	0	0.00	2	29.25	29.30	-2	3,930	-0.05%
2023/11/27	5	29.60	2	29.35	29.35	3	3,944	0.08%
2023/11/24	4	29.55	5.2	29.69	29.35	-1.2	3,964	-0.03%
2023/11/22	4	29.48	1	29.35	29.30	3	4,296	0.07%
2023/11/21	2	29.20	0.3	29.45	29.45	1.7	4,311	0.04%
2023/11/20	5	29.52	9.1	29.41	29.20	-4	4,293	-0.09%
2023/11/17	0	0.00	0.3	28.80	28.85	-0.3	4,229	-0.01%
2023/11/16	0.1	28.90	1	28.70	28.90	-1	4,240	-0.02%
2023/11/15	1	28.50	0	0.00	28.70	1	4,232	0.02%
2023/11/13	5	27.85	5.3	27.85	27.75	-0.3	4,249	-0.01%
2023/11/10	0	0.00	3.2	27.90	27.80	-3.2	4,280	-0.07%
2023/11/08	7	28.47	1.6	28.38	28.40	5.5	4,450	0.12%
2023/11/07	6	28.46	33	28.63	28.35	-27	4,488	-0.60%
2023/11/06	0	0.00	5.1	28.80	28.80	-5.1	4,545	-0.11%
2023/11/03	0	0.00	6.1	28.49	28.45	-6.1	4,539	-0.13%
2023/11/02	3	28.03	2	28.08	28.10	1	4,558	0.02%
2023/11/01	36	28.29	2	27.93	27.80	34	4,629	0.73%
2023/10/31	7.1	29.26	37.1	29.67	28.40	-30	4,630	-0.65%
2023/10/30	86.1	29.64	12	29.83	29.65	74.1	4,424	1.68%
2023/10/26	0.1	27.70	0	0.00	27.60	0.1	3,972	0.00%
2023/10/25	1	28.55	1	28.60	28.30	0	3,992	0.00%
2023/10/24	2	28.03	6	28.10	28.70	-4	3,996	-0.10%
2023/10/23	0.1	28.25	5	28.45	28.25	-4.9	3,947	-0.13%
2023/10/20	2	27.25	1	27.50	27.50	1	3,922	0.03%
2023/10/19	2	28.18	32	27.84	27.65	-30	3,959	-0.76%
2023/10/18	30	28.02	0	0.00	27.95	30	4,010	0.75%
2023/10/17	0.1	28.00	2	27.85	27.90	-1.9	3,983	-0.05%
2023/10/13	3	27.63	5	28.00	27.65	-2	4,099	-0.05%
2023/10/11	10	27.90	4	27.73	27.60	6	4,192	0.14%
2023/10/06	3	28.45	3	28.65	28.45	0	4,247	0.00%
2023/10/05	1.1	28.65	5	28.50	28.65	-3.9	4,281	-0.09%
2023/10/04	4.3	27.75	0	0.00	27.70	4.3	4,285	0.10%
2023/10/03	2	28.25	1	28.35	28.15	1	4,316	0.02%
2023/09/27	0	27.80	0	0.00	28.15	0	4,718	0.00%
2023/09/26	5	28.25	0	0.00	27.90	5	4,754	0.11%
2023/09/25	1	28.55	0	0.00	28.35	1	4,795	0.02%
2023/09/22	4	28.45	2	27.98	28.40	2	4,841	0.04%
2023/09/21	1.3	28.52	0	0.00	28.45	1.3	4,835	0.03%
2023/09/20	3.1	29.00	0	0.00	28.85	3.1	4,843	0.06%
2023/09/19	0.1	29.30	3	29.23	29.00	-2.9	4,869	-0.06%
2023/09/15	1	29.80	0	0.00	29.60	1	4,924	0.02%
2023/09/13	0	0.00	30	29.35	29.45	-30	5,173	-0.58%
2023/09/12	34.2	29.46	1	29.55	29.25	33.2	5,347	0.62%
2023/09/11	0.2	29.87	0	0.00	29.70	0.2	5,355	0.00%
2023/09/08	1	30.20	1	30.20	30.20	0	5,350	0.00%
2023/09/07	3	30.53	0	0.00	30.40	3	5,382	0.06%
2023/09/06	32	30.75	5	30.86	30.75	27	5,500	0.49%
2023/09/05	0	0.00	0.2	30.75	30.85	-0.2	5,541	0.00%
2023/09/04	1.1	30.50	0	0.00	30.45	1.1	5,564	0.02%
2023/09/01	0	0.00	3	30.95	30.90	-3	5,596	-0.05%
2023/08/30	2	31.00	38	31.10	31.00	-36	5,709	-0.63%
2023/08/29	74.1	32.00	70	31.77	31.50	4.1	5,691	0.07%
2023/08/28	7	30.71	5	30.50	30.80	2	5,394	0.04%
2023/08/22	0.8	30.28	0	0.00	30.00	0.8	5,634	0.01%
2023/08/18	4	30.41	3	30.30	30.15	1	5,662	0.02%
2023/08/17	2	30.08	4	30.36	30.40	-2	5,667	-0.04%
2023/08/16	2	29.68	0	0.00	29.90	2	5,703	0.04%
2023/08/15	1.1	30.05	0	0.00	30.10	1.1	5,732	0.02%
2023/08/14	11.1	28.88	3.1	28.92	28.90	8	5,812	0.14%
2023/08/11	6	29.99	0	0.00	29.90	6	5,736	0.10%
2023/08/10	10.1	30.48	0	0.00	30.25	10.1	5,762	0.17%
2023/08/09	4	30.35	0	0.00	30.50	4	5,799	0.07%
2023/08/08	1.6	30.81	0	0.00	30.50	1.6	5,844	0.03%
2023/08/07	11.6	30.25	3	30.27	30.55	8.6	5,882	0.15%
2023/08/04	34.1	30.71	0	0.00	30.65	34.1	5,987	0.57%
2023/08/02	0	0.00	1	31.65	31.35	-1	6,394	-0.02%
2023/08/01	2	31.35	0.1	31.30	31.20	2	6,467	0.03%
2023/07/31	3.1	31.51	0	0.00	31.20	3.1	6,694	0.05%
2023/07/28	11	31.54	1.2	31.94	31.50	9.8	6,774	0.14%
2023/07/27	0	0.00	1	31.90	31.70	-1	6,785	-0.01%
2023/07/26	7	31.57	1	31.55	31.35	6	6,849	0.09%
2023/07/25	2	32.05	0	0.00	32.00	2	6,872	0.03%
2023/07/24	1	31.30	56	31.15	31.70	-55	6,862	-0.80%
2023/07/21	11.1	31.93	0	0.00	31.70	11.1	6,893	0.16%
2023/07/20	2	32.75	0	0.00	32.70	2	6,953	0.03%
2023/07/19	53.2	32.83	6	33.03	32.50	47.2	7,019	0.67%
2023/07/18	3.1	33.97	1	33.50	33.45	2.1	7,218	0.03%
2023/07/17	10	33.63	9	33.69	33.75	1	7,699	0.01%
2023/07/14	4	33.15	0	0.00	33.00	4	8,888	0.05%
2023/07/13	22.2	33.91	15	33.46	33.30	7.2	9,310	0.08%
2023/07/12	5.1	34.10	4.1	34.38	34.00	0.9	9,333	0.01%
2023/07/11	0	0.00	3.1	34.48	34.45	-3.1	9,408	-0.03%
2023/07/10	2	33.85	4	34.30	34.05	-2	9,618	-0.02%
2023/07/07	14	34.05	18	34.32	34.05	-4	10,008	-0.04%
2023/07/06	3.1	35.72	7	35.49	35.00	-4	10,089	-0.04%
2023/07/05	2.1	36.26	52.5	36.12	35.65	-50.5	10,075	-0.50%
2023/07/04	4	35.96	5	35.92	35.55	-1	10,069	-0.01%
2023/07/03	12	35.98	3	35.87	35.90	9	10,090	0.09%
2023/06/30	45	35.50	1	35.65	35.70	44	10,168	0.43%
2023/06/29	0	0.00	1	35.15	35.20	-1	10,313	-0.01%
2023/06/28	1	35.40	0	0.00	34.80	1	10,451	0.01%
2023/06/27	0.1	35.10	1	35.35	34.80	-0.9	10,667	-0.01%
2023/06/26	3.1	35.37	0	0.00	35.30	3.1	10,972	0.03%
2023/06/21	0	0.00	2	35.70	35.80	-2	11,173	-0.02%
2023/06/20	20.1	35.73	8	36.13	35.75	12.1	11,412	0.11%
2023/06/19	4	35.25	3	35.32	35.20	1	11,476	0.01%
2023/06/16	4	35.73	4	35.84	35.90	0	11,996	0.00%
2023/06/15	18	34.93	20	34.97	35.20	-2	12,855	-0.02%
2023/06/14	4	34.86	3	34.93	34.85	1	13,629	0.01%
2023/06/13	6	34.67	0	0.00	34.70	6	13,862	0.04%
2023/06/12	10	34.59	0	0.00	34.30	10	14,123	0.07%
2023/06/09	1	35.35	20	35.30	35.15	-19	14,285	-0.13%
2023/06/08	1	35.50	2	35.48	35.35	-1	14,363	-0.01%
2023/06/07	0	0.00	1	35.65	35.60	-1	14,548	-0.01%
2023/06/06	1	35.60	6	35.63	35.65	-5	14,976	-0.03%
2023/06/05	4	36.30	4	36.30	36.10	0	15,269	0.00%
2023/06/02	0	0.00	1	35.90	35.85	-1	15,420	-0.01%
2023/06/01	1	35.35	6	35.47	35.30	-5	15,607	-0.03%
2023/05/31	1	35.85	2	35.93	35.80	-1	15,611	-0.01%
2023/05/30	6	35.58	43	35.67	35.60	-37	15,660	-0.24%
2023/05/29	5	36.16	62	35.86	36.20	-57	15,608	-0.37%
2023/05/26	14	35.49	1	35.40	35.00	13	15,573	0.08%
2023/05/25	8	35.35	2	35.30	35.40	6	15,610	0.04%
2023/05/24	0	0.00	1	35.40	35.50	-1	15,718	-0.01%
2023/05/23	14	35.40	0	0.00	35.40	14	15,797	0.09%
2023/05/22	2	35.40	33	35.33	35.35	-31	15,891	-0.20%
2023/05/19	11.1	34.83	6	34.92	34.60	5.1	16,091	0.03%
2023/05/18	10	34.49	5	34.72	34.85	5	16,424	0.03%
2023/05/17	7	35.20	3	35.30	35.15	4	16,416	0.02%
2023/05/16	46	35.10	3.5	35.23	35.10	42.5	16,487	0.26%
2023/05/15	6	34.90	4	34.89	34.70	2	16,550	0.01%
2023/05/12	5	33.97	0	0.00	34.35	5	16,586	0.03%
2023/05/11	5.1	33.90	33	33.87	33.75	-28	16,642	-0.17%
2023/05/10	27	34.44	8	34.53	34.50	19	16,722	0.11%
2023/05/09	47.9	34.25	12	34.03	33.75	35.9	16,687	0.22%
2023/05/08	35.1	35.95	4.2	36.24	35.90	30.9	16,352	0.19%
2023/05/05	25	36.90	13	36.83	36.50	12	16,424	0.07%
2023/05/04	12	37.06	0	0.00	37.20	12	16,830	0.07%
2023/05/03	5	36.95	20	37.10	36.95	-15	17,204	-0.09%
2023/05/02	2	37.40	8	37.56	37.35	-6	17,771	-0.03%
2023/04/28	2	36.83	12	37.21	36.80	-10	17,844	-0.06%
2023/04/27	15	36.92	8	37.00	36.80	7	17,899	0.04%
2023/04/26	9	37.14	2.2	36.53	37.20	6.8	17,902	0.04%
2023/04/25	12	36.96	3	36.70	36.60	9	17,914	0.05%
2023/04/24	21	38.01	3	37.95	37.80	18	17,910	0.10%
2023/04/21	11	37.93	0.2	37.60	38.00	10.8	17,957	0.06%
2023/04/20	42	39.02	16	38.90	38.55	26	18,053	0.14%
2023/04/19	42	40.61	94.2	40.38	39.75	-52.2	17,759	-0.29%
2023/04/18	21.4	39.15	54	39.67	38.60	-32.6	16,589	-0.20%
2023/04/17	12.2	38.99	8	38.84	38.90	4.2	16,268	0.03%
2023/04/14	14.2	38.71	5.1	38.80	38.80	9.1	16,413	0.06%
2023/04/13	22.5	38.94	12	38.88	38.60	10.5	16,469	0.06%
2023/04/12	14.4	39.76	38	39.66	39.50	-23.6	16,315	-0.14%
2023/04/11	12	39.37	14	39.19	39.00	-2	16,054	-0.01%
2023/04/10	23	39.00	7	38.95	39.20	16	16,103	0.10%
2023/04/07	7	39.13	25	38.91	38.95	-18	16,791	-0.11%
2023/04/06	12.8	38.35	2	38.53	38.50	10.8	17,173	0.06%
2023/03/31	22	38.42	2	38.50	38.40	20	17,206	0.12%
2023/03/30	27	38.97	11.1	39.00	38.80	16	17,160	0.09%
2023/03/29	8.2	38.71	6	38.75	38.90	2.2	17,035	0.01%
2023/03/28	26	38.48	18	38.54	39.05	8	17,058	0.05%
2023/03/27	25	39.32	21	39.48	38.80	4	16,887	0.02%
2023/03/24	22.1	38.93	5	38.93	38.85	17.1	16,771	0.10%
2023/03/23	16	39.43	18.2	39.22	39.30	-2.2	16,665	-0.01%
2023/03/22	19	38.85	22	39.04	38.70	-3	16,579	-0.02%
2023/03/21	97.1	39.51	14	39.68	39.10	83.1	16,657	0.50%
2023/03/20	78.2	39.94	43.1	40.00	39.90	35	17,052	0.21%
2023/03/17	48	38.05	44.2	38.14	38.75	3.9	17,551	0.02%
2023/03/16	19	37.07	12	37.53	36.50	7	17,551	0.04%
2023/03/15	16	37.99	53	37.89	37.90	-37	17,437	-0.21%
2023/03/14	42	37.52	29.1	37.30	37.10	13	17,289	0.07%
2023/03/13	3.1	36.08	0	0.00	36.60	3.1	17,245	0.02%
2023/03/10	16.1	36.57	12	36.50	36.45	4.1	17,481	0.02%
2023/03/09	23	37.67	11	37.71	37.35	12	17,487	0.07%
2023/03/08	5	38.36	13.1	38.31	38.95	-8.1	17,158	-0.05%
2023/03/07	9.1	38.12	18	38.14	38.00	-8.9	16,896	-0.05%
2023/03/06	5	37.89	17	37.79	38.00	-12	16,707	-0.07%
2023/03/03	4.1	37.12	14	37.11	37.00	-9.9	16,522	-0.06%
2023/03/02	6	37.17	1	37.00	36.95	5	16,524	0.03%
2023/03/01	11	36.84	8	37.02	36.75	3	16,611	0.02%
2023/02/24	22	37.27	31	37.12	37.10	-9	16,633	-0.05%
2023/02/23	6.1	37.35	11	37.44	37.75	-4.9	16,582	-0.03%
2023/02/22	8	37.19	23	37.39	37.25	-15	16,703	-0.09%
2023/02/21	21	37.88	8	37.64	37.60	13	16,733	0.08%
2023/02/20	13	37.57	9	37.62	37.80	4	16,991	0.02%
2023/02/17	37	37.92	56	37.79	37.70	-19	17,533	-0.11%
2023/02/16	25	38.04	23	37.77	37.65	2	17,549	0.01%
2023/02/15	22	36.87	10	36.85	36.80	12	17,580	0.07%
2023/02/14	30	37.06	27	37.02	36.65	3	18,073	0.02%
2023/02/13	33	36.27	33	36.50	37.10	0	18,577	0.00%
2023/02/10	35	37.51	21.1	37.06	36.85	13.9	18,538	0.07%
2023/02/09	1.1	37.50	4.1	37.51	37.10	-3.1	18,495	-0.02%
2023/02/08	11.5	37.62	2	37.83	37.55	9.5	18,473	0.05%
2023/02/07	3	37.92	1.5	37.90	37.90	1.5	18,357	0.01%
2023/02/06	10	37.73	15	37.83	37.90	-5	18,303	-0.03%
2023/02/03	21	37.42	11	37.34	37.35	10	18,275	0.05%
2023/02/02	31	38.25	26	38.31	37.80	5	18,089	0.03%
2023/02/01	35	37.21	44	37.32	37.40	-9	17,556	-0.05%
2023/01/31	47.4	36.51	46	36.90	36.90	1.4	17,141	0.01%
2023/01/30	4	35.83	12	35.88	35.95	-8	16,636	-0.05%
2023/01/17	4	35.15	0	0.00	35.20	4	16,642	0.02%
2023/01/16	1	34.45	5	34.49	34.40	-4	16,710	-0.02%
2023/01/13	6	34.90	1	34.80	34.60	5	16,907	0.03%
2023/01/12	2	36.05	10	35.82	35.40	-8	17,191	-0.05%
2023/01/11	0	0.00	12.1	35.68	35.60	-12.1	17,268	-0.07%
2023/01/10	49	35.71	31	35.67	35.30	18	17,343	0.10%
2023/01/09	14	35.36	25.8	35.67	36.00	-11.8	17,197	-0.07%
2023/01/06	4	34.74	4	34.90	34.95	0	17,125	0.00%
2023/01/05	28	35.24	14	34.90	34.80	14	17,430	0.08%
2023/01/04	57	35.60	78	35.71	35.60	-21	17,539	-0.12%
2023/01/03	3	34.93	5	34.77	35.25	-2	17,432	-0.01%
2022/12/30	1	34.10	1	34.05	34.55	0	17,415	0.00%
2022/12/29	6	34.10	10	34.22	34.20	-4	17,747	-0.02%
2022/12/28	10	35.36	30	34.82	34.80	-20	18,078	-0.11%
2022/12/27	101.1	36.18	118	36.09	35.40	-16.9	18,005	-0.09%	大買/大賣/
2022/12/26	67	35.66	97	35.71	35.95	-30	17,378	-0.17%
2022/12/23	23	33.99	6	34.03	34.10	17	17,036	0.10%
2022/12/22	1	33.30	3.2	33.52	33.70	-2.2	17,172	-0.01%
2022/12/21	3	32.57	2	32.90	32.70	1	17,444	0.01%
2022/12/20	3.4	32.72	64	32.59	32.50	-60.6	17,719	-0.34%
2022/12/19	27.1	33.91	4	33.80	33.75	23.1	17,960	0.13%
2022/12/16	34.5	35.07	86.1	34.76	34.25	-51.6	18,356	-0.28%
2022/12/15	13	35.62	28	35.74	35.65	-15	18,341	-0.08%
2022/12/14	54	35.48	32	35.38	35.40	22	18,511	0.12%
2022/12/13	88.3	35.65	56	35.17	35.05	32.3	18,959	0.17%
2022/12/12	283.5	37.05	348.5	36.58	35.85	-65	19,165	-0.34%	大買/大賣/
2022/12/09	293.3	36.44	219.1	36.60	36.80	74.3	18,678	0.40%	大買/大賣/
2022/12/08	185.6	34.74	151	34.84	34.30	34.6	18,031	0.19%	大買/大賣/
2022/12/07	41	33.39	10	32.90	32.80	31	17,649	0.18%
2022/12/06	33	34.00	10	33.73	33.60	23	17,929	0.13%
2022/12/05	30	34.17	19.1	33.98	33.85	11	18,468	0.06%
2022/12/02	56	34.10	24	34.07	34.05	32	18,846	0.17%
2022/12/01	6	33.53	8	33.34	33.45	-2	18,948	-0.01%
2022/11/30	7.1	32.82	59	32.74	32.95	-52	19,708	-0.26%
2022/11/29	2	32.28	1	32.20	32.45	1	20,880	0.00%
2022/11/25	16	32.18	5	32.43	32.15	11	23,786	0.05%
2022/11/24	4	32.50	0	0.00	32.50	4	24,314	0.02%
2022/11/23	43	32.22	1	32.35	32.20	42	26,515	0.16%
2022/11/22	0	0.00	8	32.80	32.75	-8	27,387	-0.03%
2022/11/21	12	33.03	6	33.15	33.35	6	28,148	0.02%
2022/11/18	0.1	33.45	9	33.81	32.85	-9	28,800	-0.03%
2022/11/17	9	33.69	10	33.63	33.60	-1	28,785	0.00%
2022/11/16	12	33.65	16	33.83	33.40	-4	28,873	-0.01%
2022/11/15	50	33.07	43.1	33.20	33.45	6.9	29,225	0.02%
2022/11/14	12	31.44	14	31.72	31.95	-2	28,810	-0.01%
2022/11/11	27	31.47	43	31.42	31.25	-16	28,731	-0.06%
2022/11/10	65.5	32.34	32	31.89	31.50	33.5	28,549	0.12%
2022/11/09	52	33.41	44.6	33.38	33.30	7.4	28,629	0.03%
2022/11/08	1	35.45	36.5	35.34	34.50	-35.5	28,429	-0.12%
2022/11/07	12	35.07	5.7	35.02	35.00	6.3	28,631	0.02%
2022/11/04	35	35.21	5	35.04	35.00	30	29,166	0.10%
2022/11/03	5.2	34.70	1	34.65	34.65	4.2	29,798	0.01%
2022/11/02	3	34.97	1	34.60	34.65	2	31,359	0.01%
2022/11/01	10	34.53	4.1	34.40	34.85	5.9	32,019	0.02%
2022/10/31	2	33.75	4	33.69	33.50	-2	31,980	-0.01%
2022/10/28	2	33.25	2	33.00	33.00	0	32,031	0.00%
2022/10/27	5.3	33.91	5	34.20	34.20	0.3	32,095	0.00%
2022/10/26	7	33.88	7.5	33.77	33.60	-0.5	32,228	0.00%
2022/10/25	6	34.27	8	34.69	33.75	-2	32,451	-0.01%
2022/10/24	14	36.10	9	35.05	35.05	5	32,497	0.02%
2022/10/21	4	35.53	11	35.25	35.60	-7	32,562	-0.02%
2022/10/20	32.2	35.71	24	35.68	35.20	8.2	32,534	0.03%
2022/10/19	9	35.31	3.1	35.14	35.20	5.9	32,274	0.02%
2022/10/18	21	34.96	17.2	35.01	35.05	3.9	32,510	0.01%
2022/10/17	6	33.43	5	33.66	34.50	1	32,539	0.00%
2022/10/14	6	35.33	5	35.34	35.30	1	32,474	0.00%
2022/10/13	13	35.18	29	35.49	33.85	-16	32,724	-0.05%
2022/10/12	26	37.43	17	37.41	36.95	9	33,013	0.03%
2022/10/11	21	37.65	10	37.34	37.30	11	33,154	0.03%
2022/10/07	13.1	39.05	38	38.92	39.00	-24.9	33,256	-0.07%
2022/10/06	31	39.00	83	38.66	39.20	-52	33,460	-0.16%
2022/10/05	34	38.19	23	38.08	38.50	11	33,209	0.03%
2022/10/04	81	36.30	11	36.33	36.50	70	33,054	0.21%
2022/10/03	2	36.00	5	35.42	35.30	-3	33,073	-0.01%
2022/09/30	16	35.89	7	35.80	36.30	9	33,371	0.03%
2022/09/29	1	36.40	6	36.35	35.95	-5	33,556	-0.01%
2022/09/28	12	37.42	18	36.83	35.95	-6	33,916	-0.02%
2022/09/27	41	38.27	24	38.25	38.75	17	34,384	0.05%
2022/09/26	37	38.41	26	38.09	37.85	11	34,286	0.03%
2022/09/23	32	40.10	155.2	40.40	38.90	-123.2	34,119	-0.36%	大賣/鉅額交易
2022/09/22	14	41.34	13	41.30	41.25	1	33,865	0.00%
2022/09/21	15	41.87	8	41.58	41.50	7	33,887	0.02%
2022/09/20	17	42.29	19.2	42.44	42.40	-2.2	34,092	-0.01%
2022/09/19	9	42.08	19	42.13	41.70	-10	34,017	-0.03%
2022/09/16	26	41.26	13	42.17	42.20	13	33,833	0.04%
2022/09/15	23	42.13	38	41.81	41.50	-15	33,708	-0.04%
2022/09/14	19	40.60	28	40.75	41.30	-9	33,218	-0.03%
2022/09/13	23.2	40.90	18	40.46	40.45	5.2	32,893	0.02%
2022/09/12	271.6	42.06	277.2	41.59	41.05	-5.7	32,625	-0.02%	大買/大賣/
2022/09/08	31	40.00	86.6	40.29	41.00	-55.6	32,140	-0.17%
2022/09/07	36.6	38.95	36	39.15	38.60	0.6	31,805	0.00%
2022/09/06	34.1	39.95	47	40.75	39.60	-12.9	31,598	-0.04%
2022/09/05	120.3	42.50	42.3	42.26	42.20	78	30,913	0.25%	大買/
2022/09/02	67	41.73	164.4	41.78	42.25	-97.4	29,729	-0.33%	大賣/
2022/09/01	50.1	40.05	45	40.18	40.35	5.1	27,949	0.02%
2022/08/31	116.1	38.91	22.2	39.05	39.00	93.9	26,883	0.35%	大買/
2022/08/30	176.2	40.67	218.3	40.22	39.10	-42.1	26,548	-0.16%	大買/大賣/
2022/08/29	116.8	38.94	54.6	38.96	39.00	62.2	24,573	0.25%	大買/
2022/08/26	42	38.04	51	38.01	38.35	-9	24,125	-0.04%
2022/08/25	53.1	38.18	128.2	37.51	38.65	-75.1	23,425	-0.32%	大賣/
2022/08/24	8.2	36.72	23	36.40	36.50	-14.8	22,941	-0.06%
2022/08/23	31	37.25	94	37.26	37.00	-63	22,919	-0.27%
2022/08/22	154.4	37.24	108	37.85	37.05	46.4	22,891	0.20%	大買/大賣/
2022/08/19	51.1	36.93	71	36.63	37.00	-19.9	22,285	-0.09%
2022/08/18	45	36.82	38	36.92	36.80	7	22,207	0.03%
2022/08/17	33.1	36.56	43	36.85	36.55	-9.9	22,200	-0.04%
2022/08/16	73.2	37.62	46.1	37.53	36.75	27.1	22,332	0.12%
2022/08/15	66	36.22	88	37.11	37.20	-22	21,831	-0.10%
2022/08/12	7	36.38	48	36.49	36.25	-41	21,801	-0.19%
2022/08/11	72	37.03	74	36.96	36.75	-2	21,793	-0.01%
2022/08/10	74.1	36.73	91.4	36.88	36.40	-17.4	21,599	-0.08%
2022/08/09	240.1	36.81	78.1	36.92	36.60	162	21,693	0.75%	大買/鉅額交易
2022/08/08	27.1	34.63	105.2	35.24	35.70	-78.2	20,672	-0.38%	大賣/
2022/08/05	2.7	32.80	3	32.70	32.95	-0.3	20,419	0.00%
2022/08/04	6.1	31.56	1	32.05	32.05	5.1	20,938	0.02%
2022/08/03	10.1	32.12	0	0.00	32.00	10.1	21,354	0.05%
2022/08/02	25.2	33.50	2	33.48	33.10	23.2	21,757	0.11%
2022/08/01	61	34.50	36.2	34.49	34.45	24.8	22,105	0.11%
2022/07/29	3	33.98	4	34.04	34.05	-1	22,121	0.00%
2022/07/28	23.1	33.69	2	33.60	33.60	21.1	22,252	0.09%
2022/07/27	20.8	33.82	16.1	33.93	34.10	4.7	22,379	0.02%
2022/07/26	13	33.84	33	33.78	33.40	-20	22,785	-0.09%
2022/07/25	59	34.34	91	34.27	33.80	-32	23,111	-0.14%
2022/07/22	6	33.64	2	34.00	33.95	4	23,463	0.02%
2022/07/21	20	33.53	26.1	33.50	33.60	-6.1	24,179	-0.03%
2022/07/20	39.1	34.16	16	33.55	33.20	23.1	25,305	0.09%
2022/07/19	70.1	33.72	79.1	33.67	33.60	-8.9	26,027	-0.03%
2022/07/18	32	32.57	12	32.53	32.15	20	26,426	0.08%
2022/07/15	17	30.96	11	31.43	32.20	6	28,031	0.02%
2022/07/14	21.2	30.56	18	30.88	31.15	3.2	28,941	0.01%
2022/07/13	17	31.47	19	31.34	31.00	-2	30,211	-0.01%
2022/07/12	25.3	31.24	9	31.72	30.65	16.3	31,963	0.05%
2022/07/11	40	32.93	28	33.01	33.50	12	32,924	0.04%
2022/07/08	31	34.51	66	34.49	33.80	-35	33,649	-0.10%
2022/07/07	18.1	34.13	16.2	34.10	34.20	1.9	34,621	0.01%
2022/07/06	53	34.28	41	34.33	33.70	12	35,959	0.03%
2022/07/05	38	34.08	97	33.84	34.90	-59	38,651	-0.15%
2022/07/04	29	31.39	51	31.61	31.75	-22	39,207	-0.06%
2022/07/01	7	32.31	9	31.55	30.40	-2	39,444	-0.01%
2022/06/30	5	32.50	2	32.75	32.50	3	40,115	0.01%
2022/06/29	18	34.18	7	33.89	33.90	11	40,159	0.03%
2022/06/28	48	34.33	15	33.86	33.80	33	40,416	0.08%
2022/06/27	13	34.67	14	34.55	34.65	-1	40,358	0.00%
2022/06/24	11	32.60	21	32.85	33.90	-10	39,883	-0.03%
2022/06/23	9	31.89	5	31.62	32.00	4	39,610	0.01%
2022/06/22	31	31.92	39	32.60	31.45	-8	39,617	-0.02%
2022/06/21	0	0.00	13	30.13	30.40	-13	39,427	-0.03%
2022/06/20	5.3	30.70	11	30.91	29.85	-5.7	39,582	-0.01%
2022/06/17	13.1	31.33	5	31.35	31.45	8.1	39,726	0.02%
2022/06/16	3.5	31.65	7.2	31.91	31.05	-3.7	40,058	-0.01%
2022/06/15	4.5	33.44	7	33.40	32.90	-2.6	40,059	-0.01%
2022/06/14	9.4	33.91	29	33.52	34.00	-19.7	40,504	-0.05%
2022/06/13	4.3	35.54	12	35.34	35.35	-7.7	41,034	-0.02%
2022/06/10	1	35.80	5	36.45	36.35	-4	41,645	-0.01%
2022/06/09	6	36.65	4	36.58	36.70	2	41,803	0.00%
2022/06/08	3	36.00	14	36.03	36.15	-11	41,946	-0.03%
2022/06/07	7.1	36.79	6	36.72	36.80	1.1	42,624	0.00%
2022/06/06	36	37.92	20	38.20	37.65	16	43,352	0.04%
2022/06/02	76.1	36.66	0	0.00	36.80	76.1	43,092	0.18%
2022/06/01	27	37.50	80	37.69	37.25	-53	43,212	-0.12%
2022/05/31	12.1	37.14	6	36.98	37.15	6.1	43,240	0.01%
2022/05/30	11	36.71	63	36.90	36.75	-52	43,827	-0.12%
2022/05/27	1	35.45	3	35.80	35.80	-2	43,967	0.00%
2022/05/26	4	35.50	5	35.59	35.35	-1	44,163	0.00%
2022/05/25	7	35.94	6	35.98	35.90	1	44,186	0.00%
2022/05/24	64	36.59	3	36.28	35.65	61	44,498	0.14%
2022/05/23	5	37.34	11	37.57	37.50	-6	44,224	-0.01%
2022/05/20	1	37.00	16	37.08	36.90	-15	44,135	-0.03%
2022/05/19	10.1	36.13	3	36.03	36.55	7.1	43,867	0.02%
2022/05/18	126	37.22	23	37.27	37.25	103	43,625	0.24%	大買/鉅額交易
2022/05/17	40	36.64	50.2	36.75	36.95	-10.2	43,271	-0.02%
2022/05/16	62	35.83	18	35.41	35.00	44	42,507	0.10%
2022/05/13	46	35.99	33	35.89	36.65	13	41,967	0.03%
2022/05/12	26	36.04	27	36.94	35.15	-1	41,573	0.00%
2022/05/11	102.1	37.83	83	38.13	37.00	19.1	41,036	0.05%	大買/
2022/05/10	45.2	38.45	23.1	38.42	38.35	22.2	40,625	0.05%
2022/05/09	68.1	39.48	6.8	39.81	38.90	61.3	40,131	0.15%
2022/05/06	25	41.35	6	41.33	41.35	19	39,710	0.05%
2022/05/05	8	43.13	7	43.44	42.60	1	39,436	0.00%
2022/05/04	14	43.14	2	43.48	42.60	12	39,224	0.03%
2022/05/03	17	43.47	39.4	42.79	43.10	-22.4	39,046	-0.06%
2022/04/29	22.2	45.05	12	44.83	44.15	10.2	38,648	0.03%
2022/04/28	41.1	45.23	35	45.02	44.45	6	38,345	0.02%
2022/04/27	87.1	46.41	81.1	45.95	45.60	6.1	37,573	0.02%
2022/04/26	49.4	47.75	50.6	47.97	48.25	-1.2	36,719	0.00%
2022/04/25	32.2	47.03	22	47.58	46.50	10.1	35,484	0.03%
2022/04/22	31.1	48.31	35.1	48.00	47.80	-4.1	34,461	-0.01%
2022/04/21	199.2	49.41	176	48.54	48.05	23.2	33,662	0.07%	大買/大賣/
2022/04/20	39	48.25	43.1	48.39	48.60	-4.1	31,830	-0.01%
2022/04/19	69.1	47.46	90.1	47.62	47.40	-21	30,956	-0.07%
2022/04/18	64	46.60	98.3	46.73	47.20	-34.3	30,121	-0.11%
2022/04/15	37.1	45.11	143.1	45.40	45.05	-106	28,488	-0.37%	大賣/鉅額交易
2022/04/14	73.1	44.28	33	44.20	44.20	40.1	27,669	0.14%
2022/04/13	78.1	44.92	60	44.89	44.90	18.1	27,158	0.07%
2022/04/12	105.5	45.33	88.1	45.21	45.60	17.4	27,308	0.06%	大買/
2022/04/11	78.2	45.69	58.2	45.69	44.50	20	26,168	0.08%
2022/04/08	24.5	43.31	216.3	42.84	43.80	-191.9	23,179	-0.83%	大賣/鉅額交易
2022/04/07	56	41.67	32.2	41.79	40.90	23.8	22,198	0.11%
2022/04/06	133.4	41.76	174.2	42.22	42.15	-40.7	22,475	-0.18%	大買/大賣/
2022/04/01	36	40.54	36.2	40.87	41.05	-0.2	21,688	0.00%
2022/03/31	45	40.83	79.1	40.78	40.45	-34.1	21,628	-0.16%
2022/03/30	76	40.39	116.1	40.78	40.15	-40.1	21,491	-0.19%	大賣/
2022/03/29	7	38.94	1	39.10	39.40	6	21,356	0.03%
2022/03/28	14	38.39	11	39.03	39.10	3	21,583	0.01%
2022/03/25	91	39.43	29	38.68	38.55	62	21,832	0.28%
2022/03/24	52.4	40.52	64	40.70	40.20	-11.6	23,025	-0.05%
2022/03/23	15	40.20	45	40.21	40.15	-30	23,854	-0.13%
2022/03/22	75	41.47	73	40.96	40.80	2	24,278	0.01%
2022/03/21	94	41.57	132	41.90	40.95	-38	24,712	-0.15%	大賣/
2022/03/18	52	41.37	51	41.03	41.45	1	25,152	0.00%
2022/03/17	128	40.97	133.1	40.93	41.50	-5.1	26,479	-0.02%	大買/大賣/
2022/03/16	104	40.75	124	40.86	40.60	-20	27,352	-0.07%	大買/大賣/
2022/03/15	94	40.81	33	40.41	39.15	61	28,017	0.22%
2022/03/14	74	40.41	74.2	40.87	40.90	-0.2	28,285	0.00%
2022/03/11	71	40.09	65	40.68	40.70	6	29,894	0.02%
2022/03/10	97.1	40.08	88	40.29	39.95	9.1	31,679	0.03%
2022/03/09	41	40.79	111	40.70	41.00	-70	32,415	-0.22%	大賣/
2022/03/08	6	38.46	15	38.08	38.55	-9	31,703	-0.03%
2022/03/07	33	38.79	22.5	38.84	38.00	10.5	31,742	0.03%
2022/03/04	19	39.73	22	39.78	39.65	-3	31,686	-0.01%
2022/03/03	70	40.42	80.1	40.33	39.90	-10.1	31,770	-0.03%
2022/03/02	22	39.51	25	39.67	39.55	-3	31,463	-0.01%
2022/03/01	5	38.76	19.3	38.87	38.85	-14.3	31,500	-0.05%
2022/02/25	3	37.77	20	37.10	38.10	-17	32,060	-0.05%
2022/02/24	26	38.29	34	37.29	36.55	-8	32,583	-0.02%
2022/02/23	15	37.68	105	37.81	37.85	-90	32,491	-0.28%	大賣/
2022/02/22	27.6	36.95	0	0.00	36.90	27.6	32,783	0.08%
2022/02/21	4	37.59	9.2	37.68	38.00	-5.2	33,418	-0.02%
2022/02/18	7	36.82	3	36.98	36.90	4	34,377	0.01%
2022/02/17	1	36.95	2	36.93	36.55	-1	35,219	0.00%
2022/02/16	12	36.52	0	0.00	36.45	12	36,043	0.03%
2022/02/15	0	0.00	1	35.95	35.90	-1	36,877	0.00%
2022/02/14	26	36.23	3.5	36.36	36.00	22.5	37,862	0.06%
2022/02/11	1	37.70	0	38.30	37.65	1	38,447	0.00%
2022/02/10	0	0.00	1.4	37.66	37.55	-1.4	39,756	0.00%
2022/02/09	53	37.50	2	37.65	37.95	51	40,570	0.13%
2022/02/08	3.5	37.41	2	37.50	37.50	1.5	41,296	0.00%
2022/02/07	49	36.19	7	36.25	36.20	42	42,596	0.10%
2022/01/26	0	0.00	3.3	35.47	35.40	-3.3	43,582	-0.01%
2022/01/25	5	36.28	26.2	35.94	35.60	-21.2	45,183	-0.05%
2022/01/24	11	37.05	31	36.94	36.85	-20	46,601	-0.04%
2022/01/21	6	38.81	3	39.00	37.60	3	46,730	0.01%
2022/01/20	14	39.82	2	40.05	39.40	12	47,102	0.03%
2022/01/19	7	39.46	50	39.60	39.35	-43	47,102	-0.09%
2022/01/18	12	39.83	1	39.90	39.45	11	47,094	0.02%
2022/01/17	4	39.89	1	39.75	40.15	3	47,091	0.01%
2022/01/14	13	39.88	14	39.62	39.30	-1	47,016	0.00%
2022/01/13	18.5	40.20	3	40.70	40.20	15.5	46,910	0.03%
2022/01/12	37	40.72	64	41.18	40.75	-27	46,826	-0.06%
2022/01/11	57	41.89	60.2	42.07	41.10	-3.2	46,890	-0.01%
2022/01/10	18	40.74	13	40.88	40.75	5	46,211	0.01%
2022/01/07	117.5	39.77	25	40.01	40.25	92.5	46,072	0.20%	大買/
2022/01/06	103.2	41.07	44	41.23	40.90	59.2	45,817	0.13%	大買/
2022/01/05	159	42.93	122	43.72	42.00	37	46,016	0.08%	大買/大賣/
2022/01/04	7	42.74	93.5	42.95	43.05	-86.5	44,873	-0.19%
2022/01/03	24	42.52	29	42.52	42.05	-5	44,373	-0.01%
2021/12/30	17.1	42.17	27	42.53	42.50	-9.9	44,219	-0.02%
2021/12/29	48	41.85	59	42.30	42.40	-11	43,936	-0.03%
2021/12/28	42.5	40.96	11	40.86	40.80	31.5	43,282	0.07%
2021/12/27	10.1	41.06	4	41.29	41.00	6.1	43,449	0.01%
2021/12/24	31.1	41.11	25	40.91	40.70	6.1	44,096	0.01%
2021/12/23	26.8	41.99	32.1	41.95	41.60	-5.3	43,837	-0.01%
2021/12/22	38	42.13	27	42.14	41.90	11	43,619	0.03%
2021/12/21	35	41.97	10	41.97	41.90	25	43,432	0.06%
2021/12/20	137.1	42.97	64	43.11	41.85	73.1	43,071	0.17%	大買/
2021/12/17	48.1	42.27	54.4	42.22	41.90	-6.3	41,522	-0.02%
2021/12/16	76.2	41.93	57.3	41.72	41.40	18.9	40,527	0.05%
2021/12/15	20	41.33	14.4	41.20	40.85	5.6	39,858	0.01%
2021/12/14	36.2	41.13	75.7	41.38	40.20	-39.4	39,147	-0.10%
2021/12/13	104.1	43.11	73	43.30	42.15	31.1	38,169	0.08%	大買/
2021/12/10	98.2	42.31	56	42.63	42.90	42.2	36,573	0.12%
2021/12/09	97	41.94	89	42.03	41.20	8	35,024	0.02%
2021/12/08	37	40.98	29.2	41.18	40.85	7.8	33,733	0.02%
2021/12/07	96	41.83	98	41.52	41.00	-2	32,764	-0.01%
2021/12/06	146	40.62	176.7	40.78	41.20	-30.7	30,937	-0.10%	大買/大賣/
2021/12/03	58	38.43	62	38.98	38.00	-4	28,919	-0.01%
2021/12/02	22	35.51	17	35.30	36.05	5	27,310	0.02%
2021/12/01	24.1	35.31	25	35.40	35.40	-0.9	27,085	0.00%
2021/11/30	15	35.78	0	0.00	36.10	15	26,847	0.06%
2021/11/29	4.3	34.70	15	35.24	35.35	-10.7	26,803	-0.04%
2021/11/26	30	36.97	20	37.13	36.10	10	26,634	0.04%
2021/11/25	21.2	38.44	30	38.52	38.05	-8.8	26,756	-0.03%
2021/11/24	42	38.57	39	38.71	38.50	3	26,578	0.01%
2021/11/23	49	38.30	52.4	38.29	37.60	-3.4	25,934	-0.01%
2021/11/22	17	37.19	16	37.70	37.35	1	25,260	0.00%
2021/11/19	10	36.81	5	37.03	36.60	5	24,909	0.02%
2021/11/18	52	37.58	43	37.85	37.10	9	24,561	0.04%
2021/11/17	37	38.99	84	38.91	39.40	-47	23,851	-0.20%
2021/11/16	38	37.83	44.3	37.98	38.00	-6.3	22,899	-0.03%
2021/11/15	40	36.37	61.2	36.15	36.75	-21.2	22,055	-0.10%
2021/11/12	89.4	35.19	30	35.59	35.05	59.4	21,227	0.28%
2021/11/11	43	38.38	30.2	38.28	37.55	12.8	20,403	0.06%
2021/11/10	31.1	39.31	65	39.23	38.85	-33.9	19,487	-0.17%
2021/11/09	69.1	39.33	90	39.14	40.10	-21	18,823	-0.11%
2021/11/08	46	38.26	22	38.30	37.60	24	17,484	0.14%
2021/11/05	60	38.54	51	38.28	37.60	9	16,706	0.05%
2021/11/04	43	38.33	94	38.41	38.60	-51	15,954	-0.32%
2021/11/03	46.1	37.46	21	37.20	37.20	25.1	14,568	0.17%
2021/11/02	51.1	36.90	185.1	37.15	37.00	-134	13,546	-0.99%	大賣/鉅額交易
2021/11/01	212	36.07	82.2	36.40	35.00	129.8	11,886	1.09%	大買/鉅額交易
2021/10/29	6	32.83	12	32.68	33.30	-6	10,574	-0.06%
2021/10/28	23	31.93	32	32.65	33.00	-9	10,248	-0.09%
2021/10/27	0	0.00	5	30.75	31.00	-5	9,744	-0.05%
2021/10/26	12	30.38	0	0.00	30.60	12	9,767	0.12%
2021/10/25	0	0.00	7	31.21	31.10	-7	9,725	-0.07%
2021/10/22	6	30.55	0.7	30.45	30.50	5.3	9,772	0.05%
2021/10/21	6	30.79	1	30.70	30.50	5	10,056	0.05%
2021/10/20	5	31.50	1	31.85	31.85	4	10,088	0.04%
2021/10/19	13	31.90	21	32.16	31.70	-8	10,037	-0.08%
2021/10/18	0	0.00	2	31.38	31.15	-2	9,749	-0.02%
2021/10/15	6	31.13	2	31.20	31.25	4	9,835	0.04%
2021/10/14	4	31.11	10	31.07	31.10	-6	10,003	-0.06%
2021/10/13	19	31.44	22	31.75	31.30	-3	10,664	-0.03%
2021/10/12	6	30.73	19	30.98	30.60	-13	10,351	-0.13%
2021/10/07	7	29.83	2	30.03	29.85	5	10,055	0.05%
2021/10/06	3	29.45	30	29.34	29.60	-27	10,030	-0.27%
2021/10/05	25	27.93	6	28.08	29.00	19	10,041	0.19%
2021/10/04	2	29.83	6	29.33	28.75	-4	10,192	-0.04%
2021/10/01	41	31.00	37	31.56	29.75	4	9,989	0.04%
2021/09/30	5	28.85	10	29.60	29.65	-5	9,247	-0.05%
2021/09/29	3	29.35	6	29.39	28.70	-3	9,273	-0.03%
2021/09/28	2	29.68	10	29.76	29.20	-8	9,366	-0.09%
2021/09/27	0	0.00	15	28.95	28.75	-15	9,339	-0.16%
2021/09/24	5	28.50	10	28.25	28.35	-5	9,537	-0.05%
2021/09/23	5	28.67	0	0.00	28.30	5	10,155	0.05%
2021/09/22	5	28.73	19.1	29.17	28.75	-14.1	10,449	-0.13%
2021/09/17	1	29.60	6	29.59	29.55	-5	10,583	-0.05%
2021/09/16	5	29.40	4	29.55	29.25	1	11,158	0.01%
2021/09/15	17	29.49	0	0.00	29.30	17	11,459	0.15%
2021/09/13	20	30.30	13	30.61	29.80	7	12,028	0.06%
2021/09/10	1.1	29.30	0	0.00	29.90	1.1	12,003	0.01%
2021/09/09	6	29.09	0	0.00	29.10	6	12,224	0.05%
2021/09/08	2	29.15	4	29.10	28.65	-2	12,546	-0.02%
2021/09/07	2	29.25	0	0.00	29.30	2	13,724	0.01%
2021/09/06	8	30.60	0	0.00	30.10	8	14,490	0.06%
2021/09/03	5	31.05	6.3	31.30	31.50	-1.3	14,860	-0.01%
2021/09/02	5	31.34	0	0.00	31.25	5	15,476	0.03%
2021/09/01	2	31.55	15	31.81	31.45	-13	15,389	-0.08%
2021/08/31	15	30.98	15	31.34	31.70	0	15,311	0.00%
2021/08/30	5	30.72	4	31.06	31.65	1	14,832	0.01%
2021/08/27	8	29.32	2.3	29.27	28.80	5.7	14,763	0.04%
2021/08/26	28	28.60	30	28.26	28.75	-2	14,643	-0.01%
2021/08/25	18	28.35	19	28.26	28.30	-1	14,906	-0.01%
2021/08/24	15	27.69	8	27.56	27.50	7	15,159	0.05%
2021/08/23	5	27.65	3	28.22	28.25	2	15,329	0.01%
2021/08/20	0.1	27.30	0	0.00	27.25	0.1	15,440	0.00%
2021/08/19	3	27.73	8	27.38	27.30	-5	15,450	-0.03%
2021/08/18	2	26.90	17	26.84	28.15	-15	15,508	-0.10%
2021/08/17	0	0.00	6	28.05	27.05	-6	15,815	-0.04%
2021/08/16	14.3	27.56	20	28.20	27.50	-5.7	15,883	-0.04%
2021/08/13	2	29.50	1	29.65	29.25	1	15,908	0.01%
2021/08/12	0.3	30.00	12	30.14	29.85	-11.7	16,175	-0.07%
2021/08/11	12	30.03	0	0.00	29.40	12	16,506	0.07%
2021/08/10	12	31.53	0	0.00	30.95	12	16,718	0.07%
2021/08/09	8	32.06	27	32.00	31.90	-19	16,966	-0.11%
2021/08/06	3	32.40	0	0.00	32.40	3	17,582	0.02%
2021/08/05	25	32.98	6	33.19	32.85	19	18,026	0.11%
2021/08/04	9	33.63	50	33.55	33.35	-41	18,291	-0.22%
2021/08/03	0	0.00	1	32.40	32.25	-1	18,298	-0.01%
2021/08/02	12	32.52	5	32.65	32.40	7	18,430	0.04%
2021/07/30	24	32.39	7	32.45	32.55	17	18,513	0.09%
2021/07/29	9	32.23	14	32.26	32.55	-5	18,885	-0.03%
2021/07/28	30	32.42	5	32.75	32.20	25	19,072	0.13%
2021/07/27	49	33.90	38	34.27	33.05	11	19,522	0.06%
2021/07/26	6	33.54	30.2	33.70	33.60	-24.2	20,384	-0.12%
2021/07/23	2	32.58	24	32.82	32.60	-22	20,378	-0.11%
2021/07/22	42	32.75	19	33.25	32.50	23	20,470	0.11%
2021/07/21	41.2	33.16	5	33.72	32.85	36.2	20,572	0.18%
2021/07/20	13	33.93	4	34.21	33.75	9	20,575	0.04%
2021/07/19	14	34.61	98	34.67	34.85	-84	20,593	-0.41%
2021/07/16	35	33.76	58	33.95	33.05	-23	20,492	-0.11%
2021/07/15	3	32.85	5	32.80	33.40	-2	20,691	-0.01%
2021/07/14	13	32.23	13	32.52	32.35	0	20,921	0.00%
2021/07/13	58	33.23	4	33.15	32.80	54	21,341	0.25%
2021/07/12	16.4	33.88	52	33.95	33.70	-35.6	21,933	-0.16%
2021/07/09	69	33.84	43	33.85	33.55	26	22,045	0.12%
2021/07/08	11	32.89	12	33.04	33.25	-1	22,615	0.00%
2021/07/07	40	33.19	15	33.47	32.80	25	23,937	0.10%
2021/07/06	24	33.77	7.1	33.52	33.35	17	24,116	0.07%
2021/07/05	5.2	33.92	26	34.52	34.00	-20.8	24,329	-0.09%
2021/07/02	15	33.74	5.1	33.93	33.75	9.9	24,563	0.04%
2021/07/01	56	34.20	17	34.12	33.80	39	24,990	0.16%
2021/06/30	28	35.65	62.1	35.44	34.90	-34.1	24,978	-0.14%
2021/06/29	44	34.21	37	34.47	33.80	7	24,733	0.03%
2021/06/28	33	34.01	9	34.27	33.90	24	24,728	0.10%
2021/06/25	72	35.42	30	35.35	34.65	42	25,130	0.17%
2021/06/24	13	34.20	24	34.56	34.80	-11	25,290	-0.04%
2021/06/23	5	33.67	11.3	34.07	34.20	-6.3	25,209	-0.03%
2021/06/22	5	32.65	1	33.60	32.30	4	24,985	0.02%
2021/06/21	30	33.25	15	33.48	32.80	15	24,976	0.06%
2021/06/18	10.4	33.77	8	34.35	34.25	2.4	25,055	0.01%
2021/06/17	25	34.29	59	34.43	34.40	-34	25,201	-0.13%
2021/06/16	56	35.37	65.1	35.58	34.55	-9.1	25,508	-0.04%
2021/06/15	37	33.96	57	34.94	33.85	-20	24,688	-0.08%
2021/06/11	38	33.13	37	33.71	33.05	1	24,274	0.00%
2021/06/10	21	33.37	170	33.98	34.05	-149	24,351	-0.61%	大賣/鉅額交易
2021/06/09	7	31.84	3	31.60	31.40	4	24,326	0.02%
2021/06/08	32	31.80	16	32.06	31.80	16	24,911	0.06%
2021/06/07	28	31.02	0	0.00	30.85	28	24,991	0.11%
2021/06/04	20.1	32.05	20	31.90	31.60	0.1	25,182	0.00%
2021/06/03	117	33.19	15.1	32.98	32.90	101.9	25,118	0.41%	大買/鉅額交易
2021/06/02	38	33.53	15.3	33.19	33.15	22.7	25,087	0.09%
2021/06/01	3	33.88	106	34.16	34.30	-103	24,843	-0.41%	大賣/鉅額交易
2021/05/31	114	32.91	6.2	33.09	32.85	107.8	24,623	0.44%	大買/鉅額交易
2021/05/28	20	33.26	0	0.00	33.00	20	24,529	0.08%
2021/05/27	1	32.70	8	32.91	32.95	-7	24,463	-0.03%
2021/05/26	14.5	32.31	15	32.34	32.45	-0.5	24,426	0.00%
2021/05/25	47	32.98	5	32.87	32.45	42	24,458	0.17%
2021/05/24	6	31.23	26	31.54	31.70	-20	24,350	-0.08%
2021/05/21	23	31.11	3	31.23	30.85	20	24,330	0.08%
2021/05/20	12	31.98	10	32.03	30.50	2	24,405	0.01%
2021/05/19	6	31.80	9	32.14	32.65	-3	24,292	-0.01%
2021/05/18	8	30.47	18	30.39	31.30	-10	24,025	-0.04%
2021/05/17	26	28.86	7	29.77	28.65	19	23,830	0.08%
2021/05/14	27.1	32.89	9	32.56	31.80	18.1	23,624	0.08%
2021/05/13	8	30.32	27.1	30.12	30.60	-19.1	23,177	-0.08%
2021/05/12	23	31.79	109	31.64	31.40	-86	22,940	-0.37%	大賣/
2021/05/11	18.6	36.11	32.1	36.04	34.85	-13.5	22,675	-0.06%
2021/05/10	24	38.98	4	39.13	38.55	20	22,545	0.09%
2021/05/07	7	38.65	0	0.00	39.00	7	22,501	0.03%
2021/05/06	30	39.19	31	38.87	38.55	-1	22,528	0.00%
2021/05/05	17	38.03	0	0.00	37.10	17	22,119	0.08%
2021/05/04	59	39.00	28	38.51	38.25	31	21,968	0.14%
2021/05/03	73.3	43.15	78	43.22	41.65	-4.7	21,501	-0.02%
2021/04/29	8	40.20	7	40.44	40.70	1	20,498	0.00%
2021/04/28	1	40.80	38	40.42	40.95	-37	20,520	-0.18%
2021/04/27	7	40.76	18	40.64	40.55	-11	20,591	-0.05%
2021/04/26	23	40.07	17	40.22	40.15	6	20,626	0.03%
2021/04/23	18	40.02	17	40.35	40.25	1	20,623	0.00%
2021/04/22	72.4	40.08	30.4	39.86	38.95	42	20,524	0.20%
2021/04/21	61	42.06	21	42.25	41.30	40	19,996	0.20%
2021/04/20	32	42.35	24	42.96	42.25	8	19,731	0.04%
2021/04/19	79.1	42.69	22	42.49	42.15	57.1	19,723	0.29%
2021/04/16	59	44.69	40.2	44.41	44.00	18.8	19,399	0.10%
2021/04/15	20	42.47	12	42.53	42.45	8	19,027	0.04%
2021/04/14	50	42.76	114	42.14	41.90	-64	19,315	-0.33%	大賣/
2021/04/13	205.3	47.88	303	47.25	44.20	-97.7	18,787	-0.52%	大買/大賣/
2021/04/12	16	45.73	11	45.64	44.90	5	17,509	0.03%
2021/04/09	20	45.83	13	46.08	45.30	7	17,387	0.04%
2021/04/08	50	47.69	17	47.59	47.00	33	17,280	0.19%
2021/04/07	24	46.01	26.1	47.19	48.00	-2.1	17,265	-0.01%
2021/04/06	5	44.67	24	44.67	44.65	-19	17,390	-0.11%
2021/04/01	15.1	45.08	9	44.94	44.70	6.1	17,375	0.04%
2021/03/31	24.1	46.40	36.3	46.54	46.45	-12.2	17,313	-0.07%
2021/03/30	37.6	47.46	22.3	46.69	47.35	15.4	17,706	0.09%
2021/03/29	198.2	44.31	77.7	46.36	47.50	120.5	17,579	0.69%	大買/鉅額交易
2021/03/26	10	42.91	19.5	42.48	43.20	-9.5	17,077	-0.06%
2021/03/25	9	43.33	7	43.19	43.10	2	16,919	0.01%
2021/03/24	6	42.59	158.1	42.53	42.55	-152.1	16,808	-0.91%	大賣/鉅額交易
2021/03/23	9	42.51	15	42.97	42.50	-6	16,731	-0.04%
2021/03/22	167.3	43.80	23	43.94	43.35	144.3	16,569	0.87%	大買/鉅額交易
2021/03/19	18.1	42.02	39	42.15	42.60	-20.9	16,391	-0.13%
2021/03/18	17	43.52	58.3	43.43	42.90	-41.3	15,890	-0.26%
2021/03/17	16	43.01	26.1	43.18	43.00	-10.1	15,700	-0.06%
2021/03/16	62	42.40	44.8	42.51	42.40	17.2	15,442	0.11%
2021/03/15	95	41.78	38	41.92	42.40	57	15,011	0.38%
2021/03/12	25	39.41	69	39.41	40.00	-44	14,437	-0.30%
2021/03/11	10	37.85	17	38.14	37.80	-7	14,305	-0.05%
2021/03/10	20	36.65	47.4	37.39	37.80	-27.4	14,411	-0.19%
2021/03/09	14	35.26	0	0.00	35.30	14	14,516	0.10%
2021/03/05	3	35.27	2	35.35	35.15	1	15,237	0.01%
2021/03/04	2	37.10	17	37.00	36.15	-15	15,727	-0.10%
2021/03/03	9	36.71	35	36.90	37.00	-26	15,976	-0.16%
2021/03/02	10	36.26	2	35.68	35.55	8	16,472	0.05%
2021/02/26	19	37.22	18	37.30	36.65	1	17,259	0.01%
2021/02/25	16	37.72	5	37.56	37.40	11	17,805	0.06%
2021/02/24	22.1	38.42	26	38.13	37.80	-3.9	18,223	-0.02%
2021/02/23	18.1	37.12	6	37.22	37.05	12.1	18,887	0.06%
2021/02/22	31	37.60	14	37.76	37.90	17	19,458	0.09%
2021/02/19	14	35.75	39	35.63	36.90	-25	19,454	-0.13%
2021/02/18	10	35.19	0	0.00	35.25	10	19,665	0.05%
2021/02/17	23	34.22	12	34.78	35.20	11	19,813	0.06%
2021/02/05	20	33.84	3	33.32	33.50	17	19,831	0.09%
2021/02/04	7	33.59	4	33.94	33.55	3	20,349	0.01%
2021/02/03	3	33.40	48	32.97	34.35	-45	20,388	-0.22%
2021/02/02	7	30.89	5	31.07	31.25	2	20,372	0.01%
2021/02/01	4.5	30.16	9.8	30.68	30.90	-5.3	20,700	-0.03%
2021/01/29	14	30.89	4	31.36	30.50	10	20,981	0.05%
2021/01/28	17	31.62	4.5	31.98	31.45	12.5	21,523	0.06%
2021/01/27	0	0.00	5	33.33	33.20	-5	21,886	-0.02%
2021/01/26	1	33.90	4	34.15	33.55	-3	22,127	-0.01%
2021/01/25	4	33.46	13	34.10	33.90	-9	22,391	-0.04%
2021/01/22	6	34.12	28	34.82	34.30	-22	22,806	-0.10%
2021/01/21	11.1	33.16	32	33.69	33.15	-20.9	23,064	-0.09%
2021/01/20	48.3	34.50	91	35.38	33.75	-42.7	23,303	-0.18%
2021/01/19	50	35.85	21	36.24	36.35	29	23,440	0.12%
2021/01/18	93.5	34.55	15.1	34.99	34.50	78.4	23,368	0.34%
2021/01/15	38	36.10	17	36.42	36.10	21	23,260	0.09%
2021/01/14	15.2	37.06	25	37.65	37.45	-9.8	23,185	-0.04%
2021/01/13	33.1	37.56	30.2	37.90	37.25	2.9	23,054	0.01%
2021/01/12	22.8	38.31	22	38.14	37.80	0.8	22,969	0.00%
2021/01/11	8.2	39.49	9.3	39.45	39.55	-1.1	22,913	0.00%
2021/01/08	19.2	40.92	18.9	40.67	40.20	0.3	23,034	0.00%
2021/01/07	11.4	42.46	22.2	42.54	42.25	-10.8	23,263	-0.05%
2021/01/06	24	40.26	11.2	39.63	39.55	12.8	23,755	0.05%
2021/01/05	4	41.79	9	41.60	41.50	-5	24,231	-0.02%
2021/01/04	26.3	41.43	27	41.68	41.30	-0.7	24,928	0.00%
2020/12/31	10	41.78	35	41.77	41.75	-25	25,503	-0.10%
2020/12/30	51	43.07	16	43.26	42.60	35	26,159	0.13%
2020/12/29	67	43.34	74.3	43.55	44.00	-7.3	26,371	-0.03%
2020/12/28	15.6	41.35	4.3	41.35	41.15	11.3	25,995	0.04%
2020/12/25	21.2	41.93	9	41.62	41.25	12.1	26,296	0.05%
2020/12/24	50	42.78	35.3	43.18	42.25	14.7	26,201	0.06%
2020/12/23	4	40.29	45.3	40.92	41.80	-41.3	25,848	-0.16%
2020/12/22	26	38.89	2.6	39.06	38.00	23.4	26,232	0.09%
2020/12/21	0.4	39.90	1.1	40.60	39.90	-0.7	26,838	0.00%
2020/12/18	4	40.38	11.2	40.45	40.50	-7.2	27,464	-0.03%
2020/12/17	16.1	39.42	7	39.43	39.45	9.1	27,692	0.03%
2020/12/16	7	40.31	6.5	39.98	39.80	0.5	27,897	0.00%
2020/12/15	13.6	40.51	9.2	40.08	39.50	4.4	28,100	0.02%
2020/12/14	9.3	37.96	4	37.54	39.00	5.3	28,236	0.02%
2020/12/11	12.4	38.01	6.4	37.88	37.65	5.9	28,446	0.02%
2020/12/10	12.9	38.92	24	39.38	39.25	-11.1	28,808	-0.04%
2020/12/09	4	40.20	5	40.09	40.05	-1	29,139	0.00%
2020/12/08	11.7	40.07	6.7	40.08	40.00	5	29,710	0.02%
2020/12/07	15.2	40.19	17.5	40.06	40.95	-2.3	30,674	-0.01%
2020/12/04	36	40.96	4	41.16	40.15	32	30,813	0.10%
2020/12/03	28	41.54	31.8	42.08	41.30	-3.8	31,070	-0.01%
2020/12/02	40	42.89	21	42.80	42.40	19	31,585	0.06%
2020/12/01	31.2	43.69	53	43.03	44.60	-21.8	32,819	-0.07%
2020/11/30	43	44.01	34	43.90	44.50	9	32,890	0.03%
2020/11/27	24	42.50	49	42.59	42.15	-25	33,399	-0.07%
2020/11/26	70.5	43.01	57.7	43.20	42.50	12.9	34,157	0.04%
2020/11/25	79.5	43.45	47.1	43.63	44.85	32.4	34,334	0.09%
2020/11/24	26	41.07	45.3	41.09	42.00	-19.3	33,701	-0.06%
2020/11/23	28	39.90	102	39.63	39.90	-74	33,285	-0.22%	大賣/
2020/11/20	52	39.43	79.4	39.32	39.35	-27.4	32,971	-0.08%
2020/11/19	15.1	36.14	79	35.53	36.55	-64	32,389	-0.20%
2020/11/18	55	33.45	2	33.53	33.25	53	31,893	0.17%
2020/11/17	12.1	31.95	101.1	33.55	33.60	-89	31,876	-0.28%	大賣/
2020/11/16	30	32.15	20	31.87	31.60	10	32,008	0.03%
2020/11/13	22	33.19	12	33.18	33.10	10	32,098	0.03%
2020/11/12	85	32.44	14	31.87	34.50	71	32,226	0.22%
2020/11/11	7	35.21	1	35.10	35.00	6	31,982	0.02%
2020/11/10	3	36.47	24	36.49	36.50	-21	32,139	-0.07%
2020/11/09	30	36.10	48.3	36.59	36.90	-18.3	32,217	-0.06%
2020/11/06	45.1	35.55	62	35.76	35.00	-16.9	32,503	-0.05%
2020/11/05	98.3	35.43	56	35.86	36.70	42.3	32,714	0.13%
2020/11/04	70.1	34.30	54	33.81	33.40	16.1	32,726	0.05%
2020/11/03	18	35.45	9	35.69	35.25	9	32,770	0.03%
2020/11/02	15	35.82	34	35.48	35.50	-19	32,747	-0.06%
2020/10/30	55.2	38.29	61	39.33	37.00	-5.8	32,790	-0.02%
2020/10/29	101.3	40.11	42	39.69	40.30	59.3	32,672	0.18%	大買/
2020/10/28	25.7	40.73	47	40.28	39.65	-21.3	32,772	-0.06%
2020/10/27	31.9	39.36	27	39.09	39.50	4.9	32,908	0.01%
2020/10/26	8	36.23	23	36.26	37.00	-15	32,916	-0.05%
2020/10/23	2	35.10	2	35.10	35.80	0	32,922	0.00%
2020/10/22	17	35.49	5	35.32	35.20	12	32,942	0.04%
2020/10/21	13	36.53	13	36.26	36.40	0	32,877	0.00%
2020/10/20	9	36.17	4	36.83	36.35	5	32,899	0.02%
2020/10/19	19	35.56	36	35.87	36.45	-17	32,910	-0.05%
2020/10/16	20	35.57	20	35.99	35.05	0	32,762	0.00%
2020/10/15	65	36.26	90	36.19	37.10	-25	32,663	-0.08%
2020/10/14	146	39.89	189.3	40.00	38.75	-43.3	32,288	-0.13%	大買/大賣/
2020/10/13	117	36.88	49	36.94	39.45	68	31,830	0.21%	大買/
2020/10/12	73	35.73	71	35.55	36.60	2	31,699	0.01%
2020/10/08	74	32.76	78	32.79	33.30	-4	31,570	-0.01%
2020/10/07	95	31.04	37.2	30.54	31.35	57.8	31,290	0.18%
2020/10/06	13	29.59	68.6	29.59	30.55	-55.6	30,673	-0.18%
2020/10/05	14	27.99	64	27.82	27.80	-50	30,925	-0.16%
2020/09/30	59	28.37	34	28.04	28.25	25	30,886	0.08%
2020/09/29	17	27.38	35	27.34	26.85	-18	30,941	-0.06%
2020/09/28	42	28.17	21	28.01	27.75	21	31,037	0.07%
2020/09/25	77	28.05	40	28.62	29.00	37	30,718	0.12%
2020/09/24	61	28.49	55	28.25	29.50	6	29,958	0.02%
2020/09/23	31	27.18	32.5	26.87	27.90	-1.5	29,214	0.00%
2020/09/22	14	25.45	3	25.72	25.40	11	28,581	0.04%
2020/09/21	18	26.55	4	26.94	26.15	14	28,234	0.05%
2020/09/18	29	27.12	23	27.52	27.00	6	27,982	0.02%
2020/09/17	17	27.54	40	27.44	27.20	-23	27,663	-0.08%
2020/09/16	34	26.63	37.7	26.88	26.90	-3.7	27,292	-0.01%
2020/09/15	30	27.94	37	27.46	27.20	-7	26,941	-0.03%
2020/09/14	19	25.96	9	26.08	26.50	10	26,422	0.04%
2020/09/11	39	26.58	57	26.47	26.95	-18	25,922	-0.07%
2020/09/10	69	25.98	43	26.62	27.10	26	25,255	0.10%
2020/09/09	17	24.34	34	24.44	24.85	-17	24,143	-0.07%
2020/09/08	13	22.47	80.7	22.58	22.60	-67.7	23,489	-0.29%
2020/09/07	98	23.74	34	23.50	22.75	64	22,957	0.28%
2020/09/04	98	25.60	54	25.35	24.65	44	22,182	0.20%
2020/09/03	21	24.55	49.3	24.54	25.10	-28.3	20,535	-0.14%
2020/09/02	87	21.64	195.3	21.91	22.85	-108.3	20,041	-0.54%	大賣/鉅額交易
2020/09/01	124	20.43	94.6	20.59	20.80	29.4	18,993	0.15%	大買/
2020/08/31	17	19.04	53	19.06	19.35	-36	17,882	-0.20%
2020/08/28	22	17.78	6	18.04	17.60	16	17,115	0.09%
2020/08/27	16	17.89	0	0.00	17.90	16	16,976	0.09%
2020/08/26	2	18.15	15	18.56	18.25	-13	16,849	-0.08%
2020/08/25	21	18.09	23.5	18.44	18.50	-2.5	16,612	-0.01%
2020/08/24	70	17.26	27	17.90	17.70	43	16,239	0.26%
2020/08/21	29	18.20	5	17.88	17.80	24	16,044	0.15%
2020/08/20	31	16.87	17	17.66	18.20	14	15,839	0.09%
2020/08/19	70.5	17.64	27	18.33	17.50	43.5	15,299	0.28%
2020/08/18	64	18.42	2	18.55	18.70	62	14,939	0.42%
2020/08/17	9.2	18.84	15.3	18.81	18.85	-6.1	14,618	-0.04%
2020/08/14	17	18.51	20	18.29	19.00	-3	14,234	-0.02%
2020/08/13	20	17.73	18.4	17.79	17.75	1.6	13,814	0.01%
2020/08/12	15.9	17.76	26	17.60	18.45	-10.1	13,490	-0.08%
2020/08/11	29	18.36	45	18.79	17.90	-16	12,781	-0.13%
2020/08/10	50	19.65	17	19.93	19.85	33	12,133	0.27%
2020/08/07	31	18.34	52	17.91	18.50	-21	11,498	-0.18%
2020/08/06	12	16.95	2.6	17.14	17.05	9.5	10,967	0.09%
2020/08/05	17	16.69	31	16.55	17.45	-14	10,715	-0.13%
2020/08/04	26	16.68	54.6	16.83	16.95	-28.6	10,364	-0.28%
2020/08/03	47	17.19	7	16.78	17.35	40	10,074	0.40%
2020/07/31	35	14.79	27	15.39	16.10	8	9,557	0.08%
2020/07/30	49	14.33	12	14.45	14.75	37	8,977	0.41%
2020/07/29	1	13.15	34.3	13.40	13.60	-33.3	8,595	-0.39%
2020/07/28	4	12.24	3	12.45	12.40	1	8,426	0.01%
2020/07/24	12	12.93	2	12.80	13.15	10	8,219	0.12%
2020/07/23	30	13.50	5	13.45	13.50	25	8,045	0.31%
2020/07/22	4	14.21	7	14.26	14.20	-3	7,880	-0.04%
2020/07/21	3	14.45	2	14.43	14.50	1	7,741	0.01%
2020/07/20	1.4	13.34	3	13.75	13.75	-1.7	7,497	-0.02%
2020/07/17	22.2	13.06	13	13.46	13.50	9.2	7,288	0.13%
2020/07/16	36	13.50	24.5	14.00	14.00	11.5	6,720	0.17%
2020/07/15	3	12.75	72	12.72	12.75	-69	6,060	-1.14%
2020/07/14	4	11.48	67	10.92	11.60	-63	5,355	-1.18%
2020/07/13	61	10.96	40	10.78	10.55	21	4,869	0.43%
2020/07/10	90	11.42	3	10.48	11.20	87	4,592	1.89%
2020/07/09	27	10.70	0	0.00	10.70	27	3,719	0.73%
2020/07/08	3	9.46	11	9.55	9.76	-8	3,461	-0.23%
2020/07/07	10	8.88	10	8.72	8.88	0	2,917	0.00%
2020/07/06	1	7.99	36	8.06	8.08	-35	2,600	-1.35%
2020/07/03	34	7.87	34	8.10	7.94	0	2,556	0.00%
2020/07/02	0	0.00	7.7	7.98	8.03	-7.7	2,493	-0.31%
2020/07/01	0	0.00	1	7.42	7.60	-1	2,370	-0.04%
2020/06/30	0	0.00	1	7.34	7.34	-1	2,294	-0.04%
2020/06/29	34	7.13	0	0.00	7.21	34	2,285	1.49%
2020/06/19	1	7.43	2	7.40	7.15	-1	2,315	-0.04%
2020/06/15	0	0.00	30	6.87	6.87	-30	2,280	-1.32%
2020/06/12	2	6.58	0	0.00	6.93	2	2,272	0.09%
2020/06/11	1	7.41	25	7.34	7.26	-24	2,230	-1.08%
2020/06/10	0	0.00	5	7.21	7.45	-5	2,101	-0.24%
2020/06/08	0	0.00	3	7.06	7.05	-3	2,113	-0.14%
2020/06/03	6	7.13	56	6.94	6.90	-50	2,095	-2.39%
2020/06/02	7	6.69	40	7.00	7.00	-33	1,976	-1.67%
2020/05/22	0	0.00	2	6.19	6.19	-2	1,847	-0.11%
2020/05/21	41	6.35	3	6.31	6.20	38	1,855	2.05%
2020/05/20	0	0.00	1	6.21	6.19	-1	1,851	-0.05%
2020/05/19	1	6.16	0	0.00	6.18	1	1,849	0.05%
2020/05/18	0	0.00	2	6.18	6.18	-2	1,846	-0.11%
2020/05/15	22	6.30	0	0.00	6.20	22	1,864	1.18%
2020/05/13	54	6.51	3	6.68	6.60	51	1,843	2.77%
2020/05/12	3	6.33	0	0.00	6.32	3	1,811	0.17%
2020/05/11	33	6.29	0	0.00	6.18	33	1,777	1.86%
2020/05/08	1	6.53	0	0.00	6.51	1	1,725	0.06%
2020/05/07	0	0.00	5	6.00	6.00	-5	1,640	-0.30%
2020/04/30	3	5.62	0	0.00	5.61	3	1,589	0.19%
2020/04/27	0	0.00	1	5.50	5.50	-1	1,667	-0.06%
2020/04/21	0	0.00	25	5.23	5.25	-25	1,742	-1.43%
2020/04/15	2	5.50	0	0.00	5.44	2	1,751	0.11%
2020/04/14	23	5.29	1	5.36	5.36	22	1,754	1.25%
2020/04/08	0	0.00	4	5.31	5.40	-4	1,801	-0.22%
2020/04/06	0	0.00	25	4.95	5.08	-25	1,827	-1.37%
2020/04/01	25	5.01	0	0.00	5.02	25	1,818	1.38%
2020/03/27	2	5.35	0	0.00	5.15	2	1,788	0.11%
2020/03/26	0	0.00	1	4.86	5.09	-1	1,745	-0.06%
2020/03/25	1	4.61	28	4.61	4.63	-27	1,734	-1.56%
2020/03/20	0	0.00	6.6	4.41	4.45	-6.6	1,738	-0.38%
2020/03/17	0	0.00	13	4.65	4.67	-13	1,701	-0.76%
2020/03/16	4	5.13	0	0.00	5.01	4	1,705	0.23%
2020/03/13	6	5.25	0	0.00	5.31	6	1,696	0.35%
2020/03/12	28	5.92	0	0.00	5.80	28	1,638	1.71%
2020/03/11	0	0.00	26	6.51	6.34	-26	1,601	-1.62%
2020/03/10	2	6.21	0	0.00	6.35	2	1,597	0.13%
2020/03/09	26	6.57	25	6.82	6.55	1	1,575	0.06%
2020/03/06	0	0.00	6	6.97	6.95	-6	1,540	-0.39%
2020/03/05	25	7.00	0	0.00	6.99	25	1,543	1.62%
2020/02/27	2	7.11	218	7.10	7.09	-216	1,556	-13.87%	大賣/鉅額交易
2020/02/25	25	7.26	0	0.00	7.30	25	1,535	1.63%
2020/02/21	4	7.55	24	7.56	7.51	-20	1,520	-1.32%
2020/02/19	2	7.71	6.1	7.76	7.68	-4.1	1,519	-0.27%
2020/02/18	24	7.81	0.5	7.71	7.73	23.5	1,541	1.52%
2020/02/17	0	0.00	5	7.72	7.80	-5	1,578	-0.32%
2020/02/14	0	0.00	2	7.61	7.54	-2	1,528	-0.13%
2020/02/10	1	7.37	0	0.00	7.44	1	1,585	0.06%
2020/01/30	0	0.00	17	7.46	7.26	-17	2,278	-0.75%
2020/01/17	0.7	7.80	0	0.00	7.80	0.7	2,259	0.03%
2020/01/16	3.7	7.84	20.4	7.86	7.89	-16.7	2,255	-0.74%
2020/01/14	0	0.00	2	7.69	7.72	-2	2,253	-0.09%
2020/01/13	2	7.69	1	7.70	7.69	1	2,255	0.04%
2020/01/09	0	0.00	6	7.51	7.52	-6	2,301	-0.26%
2020/01/06	0	0.00	1	7.65	7.62	-1	2,444	-0.04%
2019/12/31	2	7.60	23	7.56	7.60	-21	2,390	-0.88%
2019/12/30	23	7.57	3	7.70	7.63	20	2,380	0.84%
2019/12/26	0	0.00	2	7.50	7.49	-2	2,344	-0.09%
2019/12/24	0	0.00	0.7	7.47	7.47	-0.7	2,380	-0.03%
2019/12/23	0	0.00	23	7.52	7.48	-23	2,399	-0.96%
2019/12/20	0	0.00	112	7.55	7.54	-112	2,409	-4.65%	大賣/鉅額交易
2019/12/19	0	0.00	1	7.45	7.43	-1	2,421	-0.04%
2019/12/13	1	7.30	0	0.00	7.28	1	2,684	0.04%
2019/12/11	20	7.37	0	0.00	7.34	20	2,720	0.74%
2019/12/06	0	0.00	2	7.36	7.32	-2	2,776	-0.07%
2019/12/04	0	0.00	3	7.34	7.32	-3	2,811	-0.11%
2019/11/28	2	7.41	0	0.00	7.40	2	2,965	0.07%
2019/11/26	2	7.57	0	0.00	7.55	2	3,009	0.07%
2019/11/21	1	7.47	0	0.00	7.47	1	3,036	0.03%
2019/11/18	1	7.47	0	0.00	7.47	1	3,161	0.03%
2019/11/14	1	7.45	0	0.00	7.43	1	3,176	0.03%
2019/11/13	1	7.65	0	0.00	7.70	1	3,129	0.03%
2019/11/11	2	7.70	0	0.00	7.61	2	3,155	0.06%
2019/11/06	0	0.00	170	7.82	7.85	-170	3,076	-5.53%	大賣/鉅額交易
2019/11/04	20	8.01	0	0.00	7.96	20	3,060	0.65%
2019/11/01	0	0.00	17	8.25	8.27	-17	2,932	-0.58%
2019/10/31	2	8.25	46	8.38	8.38	-44	2,738	-1.61%
2019/10/30	17	7.63	0	0.00	7.62	17	2,383	0.71%
2019/10/25	21	7.65	0	0.00	7.56	21	2,361	0.89%
2019/10/23	0	0.00	18	7.55	7.51	-18	2,303	-0.78%
2019/10/22	0	0.00	3	7.55	7.59	-3	2,303	-0.13%
2019/10/21	50	7.50	0	0.00	7.51	50	2,265	2.21%
2019/10/17	1	7.49	0	7.48	7.48	1	2,220	0.04%
2019/10/16	120	7.61	30	7.68	7.62	90	2,166	4.15%	大買/
2019/10/14	1	7.40	0	0.00	7.38	1	2,033	0.05%
2019/10/07	0	0.00	16	7.49	7.42	-16	2,006	-0.80%
2019/10/04	0	0.00	2	7.49	7.44	-2	1,991	-0.10%
2019/10/03	10	7.41	0	0.00	7.42	10	1,990	0.50%
2019/10/02	0	0.00	2	7.45	7.44	-2	1,993	-0.10%
2019/09/26	18	7.52	0	0.00	7.55	18	1,977	0.91%
2019/09/24	0.7	7.62	18	7.61	7.62	-17.3	1,984	-0.87%
2019/09/23	1	7.50	0	0.00	7.56	1	1,976	0.05%
2019/09/20	0	0.00	3	7.46	7.50	-3	1,987	-0.15%
2019/09/18	18	7.46	0	0.00	7.48	18	1,930	0.93%
2019/09/16	0	0.00	17	8.00	7.97	-17	1,787	-0.95%
2019/09/10	12	7.77	0	0.00	7.71	12	1,776	0.68%
2019/09/09	0	0.00	10	7.81	7.80	-10	1,765	-0.57%
2019/09/05	15.6	7.95	1.3	7.89	7.94	14.2	1,760	0.81%
2019/09/04	10	7.94	0	0.00	7.95	10	1,715	0.58%
2019/09/03	0	0.00	16	7.90	7.95	-16	1,694	-0.94%
2019/09/02	0	0.00	3	8.00	8.01	-3	1,665	-0.18%
2019/08/28	20	7.88	0	0.00	7.85	20	1,543	1.30%
2019/08/27	2	8.12	0	0.00	8.05	2	1,522	0.13%
2019/08/26	1	8.05	0	0.00	8.08	1	1,535	0.07%
2019/08/22	10	8.53	1	8.56	8.31	9	1,543	0.58%
2019/08/21	16	8.72	0	0.00	8.52	16	1,532	1.04%
2019/08/20	1	8.19	0	0.00	8.24	1	1,532	0.07%
2019/08/16	2	8.18	0	0.00	8.18	2	1,559	0.13%
2019/08/15	0	0.00	6	8.37	8.27	-6	1,575	-0.38%
2019/08/13	1	8.75	0	0.00	8.75	1	1,665	0.06%
2019/08/08	1	8.77	0	0.00	8.77	1	1,825	0.05%
2019/08/07	0	0.00	1	9.13	8.90	-1	1,846	-0.05%
2019/08/06	2	8.83	4	8.78	9.18	-2	1,847	-0.11%
2019/08/02	0.8	8.73	16	8.75	8.73	-15.2	1,832	-0.83%
2019/07/30	0	0.00	10	8.92	8.92	-10	1,974	-0.51%
2019/07/29	14	9.03	3	9.07	9.00	11	1,969	0.56%
2019/07/26	16	8.56	0	0.00	8.51	16	1,949	0.82%
2019/07/25	2	8.53	0	0.00	8.50	2	1,970	0.10%
2019/07/22	1	8.75	17	8.76	8.78	-16	2,154	-0.74%
2019/07/19	1	8.84	0	0.00	8.81	1	2,174	0.05%
2019/07/18	1	8.82	0	0.00	8.82	1	2,215	0.05%
2019/07/17	0	0.00	2	8.86	8.85	-2	2,271	-0.09%
2019/07/15	0.4	8.80	0	0.00	8.81	0.4	2,290	0.02%
2019/07/05	0	0.00	1	8.88	8.86	-1	2,366	-0.04%
2019/07/02	1.2	9.05	0	0.00	9.05	1.2	2,378	0.05%
2019/07/01	17	9.28	0	0.00	9.28	17	2,360	0.72%
2019/06/14	0	0.00	2	5.72	5.90	-2	2,265	-0.09%
2019/06/12	0	0.00	30	5.90	5.89	-30	2,239	-1.34%
2019/06/10	2	6.07	0	0.00	6.03	2	2,238	0.09%
2019/06/06	3	6.11	0	0.00	6.08	3	2,248	0.13%
2019/06/05	28	6.10	0	0.00	6.11	28	2,250	1.24%
2019/06/04	2	6.06	0	0.00	6.01	2	2,250	0.09%
2019/05/31	1	6.19	0	0.00	6.18	1	2,288	0.04%
2019/05/30	0	0.00	30	6.17	6.19	-30	2,386	-1.26%
2019/05/29	0	0.00	30	6.15	6.12	-30	2,391	-1.25%
2019/05/28	10	6.17	16	6.14	6.12	-6	2,391	-0.25%
2019/05/24	1	6.43	0	0.00	6.37	1	2,383	0.04%
2019/05/23	0	0.00	8	6.55	6.46	-8	2,378	-0.34%
2019/05/22	3	6.54	0	0.00	6.60	3	2,371	0.13%
2019/05/17	115	7.09	0	0.00	6.80	115	2,371	4.85%	大買/鉅額交易
2019/05/14	0	0.00	34	6.48	6.50	-34	2,382	-1.43%
2019/05/13	47	6.49	0	0.00	6.40	47	2,350	2.00%
2019/05/09	0	0.00	150	6.99	7.00	-150	2,231	-6.72%	大賣/鉅額交易
2019/05/08	0	0.00	29	7.03	7.15	-29	2,172	-1.33%
2019/05/07	29	6.59	0	0.00	6.72	29	2,054	1.41%
2019/05/06	0	0.00	32	6.58	6.45	-32	2,019	-1.58%
2019/04/30	168	6.91	13	6.77	6.82	155	1,941	7.98%	大買/鉅額交易
2019/04/29	12	6.56	0	0.00	6.51	12	1,840	0.65%
2019/04/26	16	6.64	0	0.00	6.64	16	1,830	0.87%
2019/04/24	0	0.00	30	6.40	6.42	-30	1,871	-1.60%
2019/04/22	0	0.00	40	6.65	6.58	-40	1,847	-2.16%
2019/04/18	0	0.00	33	6.20	6.14	-33	1,689	-1.95%
2019/04/15	0	0.00	5	6.26	6.30	-5	1,599	-0.31%
2019/04/10	1	6.00	0	0.00	6.00	1	1,534	0.07%
2019/04/09	3	5.94	0	0.00	5.94	3	1,545	0.19%
2019/04/03	1	6.10	0	0.00	5.95	1	1,600	0.06%
2019/04/02	31	5.84	0	0.00	5.81	31	1,562	1.98%
2019/04/01	40	5.96	31	5.89	5.90	9	1,540	0.58%
2019/03/29	0	0.00	20	5.83	5.94	-20	1,523	-1.31%
2019/03/28	30	5.68	0	0.00	5.69	30	1,515	1.98%
2019/03/26	31	5.82	0	0.00	5.81	31	1,515	2.05%
2019/03/21	0	0.00	31	5.90	5.88	-31	1,543	-2.01%
2019/03/18	31	6.02	0	0.00	6.00	31	1,551	2.00%
2019/03/15	0	0.00	1	6.13	6.08	-1	1,550	-0.06%
2019/03/14	1	6.20	31	6.19	6.15	-30	1,561	-1.92%
2019/03/13	0	0.00	120	6.14	6.20	-120	1,577	-7.61%	大賣/鉅額交易
2019/03/12	31	6.10	0	0.00	6.09	31	1,580	1.96%
2019/03/07	0	0.00	2	6.10	6.04	-2	1,674	-0.12%
2019/03/06	0	0.00	2	6.14	6.15	-2	1,687	-0.12%
2019/03/05	7	6.18	59	6.28	6.27	-52	1,711	-3.04%
2019/02/18	1	5.94	0	0.00	5.81	1	1,854	0.05%
2019/02/13	41	5.81	18	5.78	5.86	23	1,866	1.23%
2019/02/12	1	6.38	0	0.00	6.35	1	1,752	0.06%
2019/02/11	1	6.50	0	0.00	6.35	1	1,768	0.06%
2019/01/21	0	0.00	10	6.72	6.66	-10	1,926	-0.52%
2019/01/17	0	0.00	1	6.77	6.75	-1	1,988	-0.05%
2019/01/16	2	6.88	0	0.00	6.81	2	1,980	0.10%
2019/01/15	1	6.51	0	0.00	6.50	1	1,957	0.05%
2019/01/14	24	6.55	0	0.00	6.53	24	1,976	1.21%
2019/01/11	0	0.00	1	6.40	6.49	-1	1,998	-0.05%
2019/01/10	1	6.45	0	0.00	6.38	1	2,031	0.05%
2019/01/08	0	0.00	24	6.47	6.41	-24	2,075	-1.16%
2019/01/03	34	6.54	10	6.52	6.50	24	2,115	1.13%
2018/12/28	60	6.39	10	6.42	6.50	50	2,114	2.36%
2018/12/27	10	6.55	70	6.58	6.63	-60	2,097	-2.86%
2018/12/25	16	6.11	0	0.00	6.08	16	2,029	0.79%
2018/12/24	15	6.20	0	0.00	6.25	15	2,029	0.74%
2018/12/21	0	0.00	31	6.29	6.40	-31	2,037	-1.52%
2018/12/18	1	6.52	3	6.54	6.42	-2	2,027	-0.10%
2018/12/17	3	6.91	5	6.77	6.71	-2	2,043	-0.10%
2018/12/13	0	0.00	2	7.18	7.10	-2	2,170	-0.09%
2018/12/06	1	7.32	0	0.00	7.00	1	2,092	0.05%
2018/12/05	2	7.20	25	7.22	7.14	-23	2,037	-1.13%
2018/12/04	0	0.00	4	7.54	7.47	-4	2,019	-0.20%
2018/12/03	0	0.00	1	7.27	7.45	-1	1,981	-0.05%
2018/11/29	1	7.00	0	0.00	7.11	1	1,895	0.05%
2018/11/28	25	7.17	14	7.13	7.11	11	1,862	0.59%
2018/11/26	0	0.00	25	6.90	6.92	-25	1,809	-1.38%
2018/11/23	25	6.88	8	7.03	7.12	17	1,778	0.96%
2018/11/22	18	6.95	73	6.69	6.85	-55	1,683	-3.27%
2018/11/21	33	6.29	0	0.00	6.46	33	1,590	2.08%
2018/11/19	0	0.00	5	6.12	6.17	-5	1,539	-0.32%
2018/11/16	1	6.04	41	6.15	6.07	-40	1,538	-2.60%
2018/11/15	3	6.33	0	0.00	6.25	3	1,520	0.20%
2018/11/14	0	0.00	2	6.53	6.49	-2	1,505	-0.13%
2018/11/13	28	6.30	30	5.82	6.32	-2	1,443	-0.14%
2018/11/12	30	6.10	0	0.00	6.03	30	1,413	2.12%
2018/11/08	6	6.30	34	6.21	6.20	-28	1,438	-1.95%
2018/11/07	28	6.15	0	0.00	6.35	28	1,420	1.97%
2018/11/06	17	6.42	0	0.00	6.24	17	1,407	1.21%
2018/11/05	0	0.00	29	6.00	6.14	-29	1,322	-2.19%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/10/31	2	4.92	0	0.00	4.97	2	1,264	0.16%
2018/10/26	1	4.73	98	4.76	4.75	-97	1,254	-7.73%
2018/10/25	12	5.07	33	4.89	4.89	-21	1,231	-1.70%
2018/10/24	1	5.45	0	0.00	5.37	1	1,182	0.08%
2018/10/23	1	5.58	17	5.59	5.47	-16	1,171	-1.37%
2018/10/19	1	5.70	0	0.00	5.65	1	1,201	0.08%
2018/10/18	3	6.00	0	0.00	6.00	3	1,171	0.26%
2018/10/17	37	6.41	1	6.45	6.20	36	1,136	3.17%
2018/10/15	0	0.00	27	6.41	6.40	-27	1,089	-2.48%
2018/10/12	27	6.13	0	0.00	6.36	27	1,082	2.49%
2018/10/11	1	6.39	1	6.87	6.39	0	1,074	0.00%
2018/10/08	10	7.21	0	0.00	7.20	10	1,040	0.96%
2018/10/03	2	7.71	0	0.00	7.70	2	1,051	0.19%
2018/10/02	2	7.75	0	0.00	7.75	2	1,056	0.19%
2018/10/01	2	7.91	1	7.85	7.94	1	1,052	0.10%
2018/09/27	12	7.99	0	0.00	7.95	12	1,063	1.13%
2018/09/26	0	0.00	2	8.21	8.10	-2	1,074	-0.19%
2018/09/21	0	0.00	13	8.23	8.20	-13	1,119	-1.16%
2018/09/20	0	0.00	41	8.59	8.38	-41	1,107	-3.70%
2018/09/19	43	7.87	0	0.00	8.03	43	1,031	4.17%
2018/09/17	0	0.00	1	7.48	7.43	-1	1,012	-0.10%
2018/09/10	1	6.85	25	6.96	6.88	-24	1,044	-2.30%
2018/09/07	25	7.42	0	0.00	7.21	25	1,032	2.42%
2018/09/03	4	7.62	10	7.71	7.65	-6	1,109	-0.54%
2018/08/31	11	7.61	25	7.74	7.70	-14	1,127	-1.24%
2018/08/23	25	7.39	0	0.00	7.40	25	1,345	1.86%
2018/08/21	10	7.18	0	0.00	7.17	10	1,386	0.72%
2018/08/20	0	0.00	3	7.42	7.31	-3	1,406	-0.21%
2018/08/17	3	7.30	24	7.60	7.50	-21	1,429	-1.47%
2018/08/16	7	7.25	0	0.00	7.15	7	1,445	0.48%
2018/08/15	18	7.63	0	0.00	7.63	18	1,445	1.25%
2018/08/14	3	7.90	0	0.00	7.89	3	1,462	0.21%
2018/08/13	5	8.00	0	0.00	7.90	5	1,488	0.34%
2018/08/09	10	8.14	0	0.00	8.10	10	1,534	0.65%
2018/08/08	0	0.00	10	8.13	8.12	-10	1,595	-0.63%
2018/07/31	10	8.46	0	0.00	8.31	10	2,236	0.45%
2018/07/27	0	0.00	10	8.51	8.45	-10	2,495	-0.40%
2018/07/26	10	8.55	24	8.72	8.80	-14	2,950	-0.47%
2018/07/24	0.7	8.17	0	0.00	8.17	0.7	3,085	0.02%
2018/07/20	2	8.12	0	0.00	8.06	2	3,214	0.06%
2018/07/17	1	8.15	0	0.00	8.18	1	3,230	0.03%
2018/07/16	10	8.19	4	8.24	8.24	6	3,234	0.19%
2018/07/13	0	0.00	10	8.03	8.05	-10	3,239	-0.31%
2018/07/11	7	8.04	0	0.00	8.03	7	3,245	0.22%
2018/07/10	15	8.12	0	0.00	8.11	15	3,243	0.46%
2018/07/09	15	8.13	43	8.18	8.15	-28	3,249	-0.86%
2018/07/06	2	8.22	3	8.12	8.22	-1	3,278	-0.03%
2018/07/04	22	8.11	0	0.00	8.09	22	3,263	0.67%
2018/07/03	23	8.58	0	0.00	8.32	23	3,251	0.71%
2018/06/29	8	9.04	0	0.00	9.00	8	3,198	0.25%
2018/06/28	0	0.00	13	9.29	9.25	-13	3,178	-0.41%
2018/06/25	0	0.00	10	9.09	9.02	-10	3,118	-0.32%
2018/06/22	2	9.05	0	0.00	9.05	2	3,117	0.06%
2018/06/21	10	9.11	0	0.00	9.12	10	3,120	0.32%
2018/06/19	25	9.13	0	0.00	9.12	25	3,161	0.79%
2018/06/14	5	9.28	0	0.00	9.31	5	3,161	0.16%
2018/06/12	0	0.00	5	9.54	9.46	-5	3,159	-0.16%
2018/06/11	10	9.30	0	0.00	9.28	10	3,161	0.32%
2018/06/08	64	9.62	0	0.00	9.56	64	3,199	2.00%
2018/06/07	20	9.78	0	0.00	9.76	20	3,193	0.63%
2018/06/05	28	9.86	11	9.75	9.82	17	3,147	0.54%
2018/06/04	39	10.10	0	0.00	10.15	39	3,087	1.26%
2018/06/01	15	10.30	4	10.25	10.35	11	3,046	0.36%
2018/05/31	12	10.26	0	0.00	10.25	12	3,034	0.40%
2018/05/22	0	0.00	1	10.35	10.35	-1	2,895	-0.03%
2018/05/18	4	10.33	0	0.00	10.35	4	2,875	0.14%
2018/05/16	52	10.40	1	10.50	10.40	51	2,855	1.79%
2018/05/15	111	10.61	2	10.70	10.65	109	2,814	3.87%	大買/鉅額交易
2018/05/14	0	0.00	37	11.29	11.05	-37	2,802	-1.32%
2018/05/11	2	10.70	5	10.85	10.70	-3	2,655	-0.11%
2018/05/10	7	10.90	8	10.81	10.90	-1	2,592	-0.04%
2018/05/09	7	10.29	1	10.45	10.40	6	2,407	0.25%
2018/05/08	33	10.75	4	10.83	10.55	29	2,354	1.23%
2018/05/07	1	10.40	3	10.45	10.50	-2	2,302	-0.09%
2018/05/04	7	10.86	7	10.90	10.75	0	2,228	0.00%
2018/05/03	38	11.18	92	11.05	11.25	-54	2,071	-2.61%
2018/05/02	3	10.23	144	10.35	10.35	-141	1,607	-8.77%	大賣/鉅額交易
2018/04/27	3	9.43	0	0.00	9.40	3	1,472	0.20%
2018/04/26	0	0.00	62	9.58	9.50	-62	1,480	-4.19%
2018/04/20	0	0.00	1	9.18	9.20	-1	1,423	-0.07%
2018/04/19	0	0.00	2	9.30	9.25	-2	1,440	-0.14%
2018/04/13	0	0.00	19	9.22	9.25	-19	1,504	-1.26%
2018/04/11	1	9.10	0	0.00	9.13	1	1,541	0.06%
2018/04/02	10	9.03	0	0.00	9.10	10	1,616	0.62%
2018/03/29	10	9.09	0	0.00	9.10	10	1,668	0.60%
2018/03/28	10	9.04	0	0.00	9.08	10	1,685	0.59%
2018/03/26	10	9.03	0	0.00	9.09	10	1,787	0.56%
2018/03/23	30	9.10	0	0.00	9.13	30	1,833	1.64%
2018/03/22	0	0.00	2	9.64	9.48	-2	1,820	-0.11%
2018/03/21	23	9.48	0	0.00	9.53	23	1,810	1.27%
2018/03/20	22	9.54	1	9.58	9.49	21	1,811	1.16%
2018/03/16	20	9.63	0	0.00	9.70	20	1,840	1.09%
2018/03/14	20	9.95	56	9.98	9.92	-36	1,878	-1.92%
2018/03/13	0	0.00	9	9.35	9.32	-9	1,835	-0.49%
2018/03/12	10	9.02	0	0.00	9.02	10	1,839	0.54%
2018/03/09	7	9.05	0	0.00	9.03	7	1,877	0.37%
2018/03/08	1	9.07	24	9.00	9.06	-23	1,931	-1.19%
2018/03/06	0	0.00	5	9.15	9.13	-5	2,039	-0.25%
2018/03/02	20	9.13	0	0.00	9.15	20	2,190	0.91%
2018/03/01	1	9.15	0	0.00	9.18	1	2,284	0.04%
2018/02/23	0	0.00	9	9.33	9.31	-9	2,541	-0.35%
2018/02/22	22	9.43	23	9.22	9.31	-1	2,670	-0.04%
2018/02/21	23	9.05	0	0.00	9.35	23	2,841	0.81%
2018/02/06	10	9.36	24	9.12	8.73	-14	3,393	-0.41%
2018/02/02	7	9.81	0	0.00	9.81	7	4,289	0.16%
2018/02/01	1	9.98	2	9.91	9.90	-1	4,647	-0.02%
2018/01/31	14	9.79	10	9.73	9.79	4	4,679	0.09%
2018/01/29	0	0.00	2	10.08	10.00	-2	4,731	-0.04%
2018/01/25	1	10.20	0	0.00	10.05	1	4,777	0.02%
2018/01/24	5	10.10	130.1	10.10	10.10	-125.1	4,847	-2.58%	大賣/鉅額交易
2018/01/23	8	10.26	0	0.00	10.15	8	4,885	0.16%
2018/01/22	15	10.33	165	10.13	10.40	-150	4,920	-3.05%	大賣/鉅額交易
2018/01/19	1.5	10.10	10	10.05	10.05	-8.5	4,985	-0.17%
2018/01/18	10	10.25	11	10.15	10.15	-1	5,087	-0.02%
2018/01/17	0	0.00	12	10.20	10.20	-12	5,302	-0.23%
2018/01/15	27	10.15	0	0.00	10.10	27	5,507	0.49%
2018/01/12	62	10.18	0	0.00	10.15	62	5,653	1.10%
2018/01/11	0	0.00	2	10.10	10.10	-2	5,984	-0.03%
2018/01/10	2	10.05	0	0.00	10.05	2	6,215	0.03%
2018/01/09	15	10.13	0	0.00	10.10	15	6,970	0.22%
2018/01/08	41	10.27	0	0.00	10.20	41	7,279	0.56%
2018/01/05	0	0.00	1	10.30	10.35	-1	7,253	-0.01%
2018/01/04	0	0.00	10	10.30	10.30	-10	7,344	-0.14%
2018/01/03	13	10.30	0	0.00	10.30	13	7,373	0.18%