元晶 (6443)-永豐金-板新券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703張
產業
上市光電類股
1176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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/19	10	29.28	18.3	29.15	28.70	-8.3	7,187	-0.12%
2024/04/18	1	28.75	48	29.04	28.75	-47	6,776	-0.69%
2024/04/17	5	28.61	0	28.89	28.35	5	6,678	0.07%
2024/04/16	8.1	28.23	3	28.35	28.40	5.1	6,611	0.08%
2024/04/15	3	29.30	18	29.36	29.40	-15	6,530	-0.23%
2024/04/12	8	29.09	24	29.30	29.25	-16	6,458	-0.25%
2024/04/11	10.4	29.30	3	29.07	29.05	7.4	6,370	0.12%
2024/04/10	62	30.08	27	30.36	29.75	35	6,284	0.56%
2024/04/09	10.1	29.02	4	29.08	29.10	6.1	5,945	0.10%
2024/04/08	2.2	28.11	13.1	28.94	29.50	-10.9	5,869	-0.19%
2024/04/03	9.3	28.40	11	28.15	28.10	-1.7	5,736	-0.03%
2024/04/02	5	28.88	7	28.81	28.75	-2	5,679	-0.04%
2024/04/01	9.1	29.03	3	28.92	28.90	6.1	5,672	0.11%
2024/03/29	28.2	29.58	55	29.55	29.20	-26.8	5,649	-0.47%
2024/03/28	33	29.86	37	29.52	29.70	-4	5,457	-0.07%
2024/03/27	10.3	28.84	4	28.63	28.65	6.3	5,283	0.12%
2024/03/26	23.5	29.78	21	29.22	29.05	2.5	5,350	0.05%
2024/03/25	15	29.23	42	29.24	29.10	-27	5,547	-0.49%
2024/03/22	63	29.58	87.1	29.67	29.35	-24.1	5,562	-0.43%
2024/03/21	56	28.60	72	28.48	28.70	-16	4,994	-0.32%
2024/03/20	0	26.39	0	0.00	26.10	0	4,707	0.00%
2024/03/19	0	27.01	1.1	26.49	26.35	-1.1	4,757	-0.02%
2024/03/18	1	26.75	26	26.85	26.70	-25	4,763	-0.52%
2024/03/15	1	26.35	7	26.98	27.10	-6	4,789	-0.13%
2024/03/14	2.6	26.98	0	0.00	26.90	2.6	4,732	0.05%
2024/03/13	6.5	26.80	17	26.76	26.70	-10.5	4,789	-0.22%
2024/03/12	4	27.13	0	0.00	27.25	4	4,779	0.08%
2024/03/11	31	27.11	20	26.44	27.15	11	4,814	0.23%
2024/03/08	1	26.45	8	26.60	26.25	-7	4,761	-0.15%
2024/03/07	12	26.31	25	26.26	26.00	-13	4,781	-0.27%
2024/03/06	23	26.38	7.1	26.49	26.30	15.9	4,738	0.34%
2024/03/05	3.1	26.75	21	26.75	26.65	-17.9	4,683	-0.38%
2024/03/04	3.5	27.12	11	27.16	27.05	-7.5	4,592	-0.16%
2024/03/01	0.7	27.25	6	27.23	27.20	-5.3	4,560	-0.12%
2024/02/29	25	27.19	2.2	27.61	27.85	22.8	4,580	0.50%
2024/02/27	14.1	27.22	1	27.45	27.20	13.1	4,582	0.28%
2024/02/26	1	27.95	0	0.00	27.75	1	4,559	0.02%
2024/02/23	0	27.85	22	27.65	27.55	-22	4,559	-0.48%
2024/02/22	2	27.95	0	0.00	27.90	2	4,554	0.04%
2024/02/20	1	28.00	11	27.88	27.90	-10	4,607	-0.22%
2024/02/19	10	28.20	2	28.23	28.15	8	4,615	0.17%
2024/02/16	10	28.00	0	0.00	27.70	10	4,646	0.22%
2024/02/15	12.3	27.40	3	27.28	27.35	9.3	4,629	0.20%
2024/02/05	0	0.00	1	28.15	28.00	-1	4,579	-0.02%
2024/02/02	2	28.40	0	0.00	28.25	2	4,577	0.04%
2024/02/01	2	28.45	0	0.00	28.35	2	4,590	0.04%
2024/01/31	1	28.50	4	28.48	28.40	-3	4,611	-0.07%
2024/01/29	1	28.15	0	0.00	28.25	1	4,617	0.02%
2024/01/26	0	0.00	10	28.25	28.10	-10	4,656	-0.21%
2024/01/25	1	28.20	0	0.00	28.15	1	4,683	0.02%
2024/01/24	1	28.50	0	0.00	28.40	1	4,773	0.02%
2024/01/23	10	28.20	8	28.30	28.30	2	5,083	0.04%
2024/01/22	8	27.84	19	27.91	28.00	-11	5,526	-0.20%
2024/01/19	8	27.53	11	28.00	27.65	-3	5,575	-0.05%
2024/01/18	0.5	27.75	8	27.81	27.60	-7.5	5,562	-0.13%
2024/01/17	17	27.80	20	27.83	27.65	-3	5,577	-0.05%
2024/01/16	49	29.35	0	0.00	28.40	49	5,570	0.88%
2024/01/15	14	29.68	11	29.68	29.50	3	5,531	0.05%
2024/01/12	1	28.55	0	0.00	28.25	1	5,343	0.02%
2024/01/11	0	28.95	0.1	28.45	28.50	-0.1	5,392	0.00%
2024/01/10	3	28.60	3	28.65	28.55	0	5,422	0.00%
2024/01/09	0	0.00	7	29.06	28.70	-7	5,421	-0.13%
2024/01/08	2.2	29.15	5	29.40	29.45	-2.8	5,417	-0.05%
2024/01/05	1	29.15	2	29.08	29.00	-1	5,416	-0.02%
2024/01/04	3	29.00	0	0.00	28.95	3	5,425	0.06%
2024/01/03	7	29.06	0	0.00	28.90	7	5,485	0.13%
2023/12/29	0	0.00	2	29.33	29.30	-2	5,481	-0.04%
2023/12/28	0	0.00	2	29.40	29.50	-2	5,488	-0.04%
2023/12/27	1	29.50	1	29.50	29.40	0	5,466	0.00%
2023/12/26	1	29.35	0	0.00	29.30	1	5,442	0.02%
2023/12/25	6	29.42	19	29.42	29.20	-13	5,432	-0.24%
2023/12/22	22	29.97	16	30.13	29.65	6	5,396	0.11%
2023/12/21	21	30.41	3	30.33	30.35	18	5,280	0.34%
2023/12/20	28	30.94	36.3	31.07	30.90	-8.3	5,113	-0.16%
2023/12/19	10	30.03	23	29.69	29.55	-13	4,670	-0.28%
2023/12/18	2	30.00	11	30.01	30.10	-9	4,533	-0.20%
2023/12/15	4	29.66	16.1	29.45	29.35	-12.1	4,377	-0.28%
2023/12/14	11	29.00	11	29.15	28.75	0	4,216	0.00%
2023/12/13	1	28.30	0	0.00	28.45	1	4,142	0.02%
2023/12/12	5	28.50	30.1	28.45	28.20	-25.1	4,156	-0.60%
2023/12/11	7.2	28.69	0	0.00	28.60	7.2	4,131	0.17%
2023/12/08	2	29.08	0	0.00	28.80	2	4,125	0.05%
2023/12/07	2	28.60	0	0.00	28.70	2	4,102	0.05%
2023/12/06	11	29.02	0	0.00	28.70	11	4,120	0.27%
2023/12/05	1	28.55	1	28.80	29.15	0	4,070	0.00%
2023/12/04	8	28.67	7	28.66	28.60	1	4,034	0.02%
2023/12/01	4	29.36	2	29.43	29.25	2	3,946	0.05%
2023/11/30	1	29.45	7	29.45	29.50	-6	3,933	-0.15%
2023/11/29	0.4	29.15	2.1	29.13	29.05	-1.6	3,920	-0.04%
2023/11/28	6	29.24	1	29.30	29.30	5	3,930	0.13%
2023/11/27	2	29.63	22	29.42	29.35	-20	3,944	-0.51%
2023/11/24	15	29.65	4	29.38	29.35	11	3,964	0.28%
2023/11/22	1	29.25	4	29.34	29.30	-3	4,296	-0.07%
2023/11/21	2	29.25	7	29.29	29.45	-5	4,311	-0.12%
2023/11/20	17	29.41	5	29.42	29.20	12	4,293	0.28%
2023/11/17	0	28.80	2	28.88	28.85	-2	4,229	-0.05%
2023/11/16	7	28.80	0	0.00	28.90	7	4,240	0.17%
2023/11/15	0	0.00	8	28.58	28.70	-8	4,232	-0.19%
2023/11/14	1	28.00	0	0.00	27.95	1	4,216	0.02%
2023/11/13	0	0.00	3	27.80	27.75	-3	4,249	-0.07%
2023/11/10	5	27.90	1	27.80	27.80	4	4,280	0.09%
2023/11/09	2	28.05	5	28.05	28.00	-3	4,343	-0.07%
2023/11/08	4	28.25	4	28.25	28.40	0	4,450	0.00%
2023/11/07	7	28.50	2	28.65	28.35	5	4,488	0.11%
2023/11/06	13	28.82	1.1	28.80	28.80	11.9	4,545	0.26%
2023/11/03	5	28.40	2	28.25	28.45	3	4,539	0.07%
2023/11/02	8	28.01	7	28.04	28.10	1	4,558	0.02%
2023/11/01	7	27.96	14	27.89	27.80	-7	4,629	-0.15%
2023/10/31	25	29.85	14	29.16	28.40	11	4,630	0.24%
2023/10/30	24	29.81	30.1	29.62	29.65	-6.1	4,424	-0.14%
2023/10/27	2	28.50	0	0.00	28.55	2	3,987	0.05%
2023/10/26	5	27.78	0	0.00	27.60	5	3,972	0.13%
2023/10/25	2	28.38	4	28.65	28.30	-2	3,992	-0.05%
2023/10/24	11	28.19	9	28.47	28.70	2	3,996	0.05%
2023/10/23	1	28.15	1	28.25	28.25	0	3,947	0.00%
2023/10/20	1	27.20	1	27.30	27.50	0	3,922	0.00%
2023/10/19	14	28.02	0	0.00	27.65	14	3,959	0.35%
2023/10/18	4	28.05	6.5	27.87	27.95	-2.5	4,010	-0.06%
2023/10/17	2	27.93	0	0.00	27.90	2	3,983	0.05%
2023/10/16	10	28.15	7	28.01	27.80	3	4,076	0.07%
2023/10/13	0	0.00	6	27.65	27.65	-6	4,099	-0.15%
2023/10/11	2.1	27.82	1	27.95	27.60	1.1	4,192	0.03%
2023/10/06	0	28.45	0	0.00	28.45	0	4,247	0.00%
2023/10/05	1	28.65	1	28.45	28.65	0	4,281	0.00%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/03	2	28.35	0	0.00	28.15	2	4,316	0.05%
2023/10/02	0	0.00	5	28.55	28.65	-5	4,444	-0.11%
2023/09/27	0	0.00	42.1	27.73	28.15	-42.1	4,718	-0.89%
2023/09/22	5	27.95	2	28.45	28.40	3	4,841	0.06%
2023/09/21	3	28.58	0	0.00	28.45	3	4,835	0.06%
2023/09/19	1.2	29.23	1	29.10	29.00	0.2	4,869	0.00%
2023/09/18	12	29.64	0	0.00	29.35	12	4,886	0.25%
2023/09/15	2	29.70	0	0.00	29.60	2	4,924	0.04%
2023/09/14	1	29.65	0	0.00	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	4	29.43	3	29.65	29.25	1	5,347	0.02%
2023/09/11	6.5	29.86	0	0.00	29.70	6.5	5,355	0.12%
2023/09/08	5.4	30.25	2.8	30.20	30.20	2.6	5,350	0.05%
2023/09/07	0	0.00	1	30.70	30.40	-1	5,382	-0.02%
2023/09/06	5	30.83	10	30.95	30.75	-5	5,500	-0.09%
2023/09/05	6.8	30.75	5	30.75	30.85	1.8	5,541	0.03%
2023/09/04	1.3	30.50	5	30.55	30.45	-3.7	5,564	-0.07%
2023/09/01	7	31.03	23	30.92	30.90	-16	5,596	-0.29%
2023/08/31	2	31.15	1.3	31.27	31.00	0.7	5,640	0.01%
2023/08/30	2	31.05	14	31.21	31.00	-12	5,709	-0.21%
2023/08/29	29	31.71	26	32.05	31.50	3	5,691	0.05%
2023/08/28	2	30.30	25	30.76	30.80	-23	5,394	-0.43%
2023/08/25	15	30.45	6	30.34	30.35	9	5,355	0.17%
2023/08/24	1	30.20	2	30.15	30.15	-1	5,436	-0.02%
2023/08/23	1	30.45	9	30.42	30.35	-8	5,594	-0.14%
2023/08/22	0	0.00	9	30.33	30.00	-9	5,634	-0.16%
2023/08/21	3	30.50	5	30.52	30.45	-2	5,649	-0.04%
2023/08/18	3	30.35	26	30.30	30.15	-23	5,662	-0.41%
2023/08/17	37	30.21	29	30.32	30.40	8	5,667	0.14%
2023/08/15	0	0.00	29	30.04	30.10	-29	5,732	-0.51%
2023/08/14	1	28.80	10	28.84	28.90	-9	5,812	-0.15%
2023/08/11	0	0.00	38.3	29.97	29.90	-38.3	5,736	-0.67%
2023/08/10	10	30.50	6	30.46	30.25	4	5,762	0.07%
2023/08/09	2	30.35	0	0.00	30.50	2	5,799	0.03%
2023/08/08	11	30.79	28.1	30.94	30.50	-17.1	5,844	-0.29%
2023/08/07	10	30.50	93.9	30.36	30.55	-83.9	5,882	-1.43%
2023/08/04	2	30.78	4	30.66	30.65	-2	5,987	-0.03%
2023/08/02	2	31.83	1	32.00	31.35	1	6,394	0.02%
2023/08/01	5	31.20	0	0.00	31.20	5	6,467	0.08%
2023/07/31	6	31.33	6.4	31.48	31.20	-0.4	6,694	-0.01%
2023/07/28	8	31.71	3	31.63	31.50	5	6,774	0.07%
2023/07/27	8	31.39	3	31.75	31.70	5	6,785	0.07%
2023/07/26	1.8	31.60	1	31.35	31.35	0.8	6,849	0.01%
2023/07/25	10	31.35	0	0.00	32.00	10	6,872	0.15%
2023/07/24	3	31.50	4.4	31.64	31.70	-1.4	6,862	-0.02%
2023/07/21	12	32.01	14.1	31.87	31.70	-2.1	6,893	-0.03%
2023/07/20	6	32.74	1	32.30	32.70	5	6,953	0.07%
2023/07/19	0	0.00	1	32.40	32.50	-1	7,019	-0.01%
2023/07/18	1	33.70	7	33.51	33.45	-6	7,218	-0.08%
2023/07/17	1	33.20	0	0.00	33.75	1	7,699	0.01%
2023/07/14	8	33.04	12	33.10	33.00	-4	8,888	-0.04%
2023/07/13	5.1	33.53	5	33.65	33.30	0.1	9,310	0.00%
2023/07/12	5	34.20	6	34.10	34.00	-1	9,333	-0.01%
2023/07/11	0	0.00	1	34.60	34.45	-1	9,408	-0.01%
2023/07/10	3	34.28	8	34.11	34.05	-5	9,618	-0.05%
2023/07/07	15	34.09	7	33.85	34.05	8	10,008	0.08%
2023/07/06	11	35.36	3	35.30	35.00	8	10,089	0.08%
2023/07/05	16	35.82	16	36.05	35.65	0	10,075	0.00%
2023/07/04	13	35.78	3	35.95	35.55	10	10,069	0.10%
2023/07/03	2	35.73	4	35.80	35.90	-2	10,090	-0.02%
2023/06/30	1	35.55	13	35.60	35.70	-12	10,168	-0.12%
2023/06/29	7	35.09	1	35.15	35.20	6	10,313	0.06%
2023/06/28	0	0.00	3	35.40	34.80	-3	10,451	-0.03%
2023/06/27	4	35.19	0	0.00	34.80	4	10,667	0.04%
2023/06/21	1	35.90	7	35.70	35.80	-6	11,173	-0.05%
2023/06/20	12	36.08	27	35.62	35.75	-15	11,412	-0.13%
2023/06/19	1	35.45	7	35.34	35.20	-6	11,476	-0.05%
2023/06/16	3	35.80	20	35.80	35.90	-17	11,996	-0.14%
2023/06/15	17	35.26	10	35.16	35.20	7	12,855	0.05%
2023/06/14	8	34.89	6	34.90	34.85	2	13,629	0.01%
2023/06/13	6	34.54	1	34.20	34.70	5	13,862	0.04%
2023/06/12	9	34.50	0	0.00	34.30	9	14,123	0.06%
2023/06/09	2	35.15	2	35.15	35.15	0	14,285	0.00%
2023/06/07	1	35.60	9	35.80	35.60	-8	14,548	-0.05%
2023/06/06	4	35.94	2	35.70	35.65	2	14,976	0.01%
2023/06/05	6	36.30	4	36.30	36.10	2	15,269	0.01%
2023/06/02	2	35.50	5	35.65	35.85	-3	15,420	-0.02%
2023/06/01	9	35.42	16	35.74	35.30	-7	15,607	-0.04%
2023/05/31	8	35.88	4	35.83	35.80	4	15,611	0.03%
2023/05/30	9	35.87	6	35.62	35.60	3	15,660	0.02%
2023/05/29	8	36.11	10	36.26	36.20	-2	15,608	-0.01%
2023/05/26	3	35.62	25	35.44	35.00	-22	15,573	-0.14%
2023/05/25	2	35.40	0	0.00	35.40	2	15,610	0.01%
2023/05/24	0	0.00	7	35.47	35.50	-7	15,718	-0.04%
2023/05/23	6	35.22	3	35.40	35.40	3	15,797	0.02%
2023/05/22	17	35.34	13	35.30	35.35	4	15,891	0.03%
2023/05/19	3	34.80	7	34.74	34.60	-4	16,091	-0.02%
2023/05/18	18	34.56	13	34.52	34.85	5	16,424	0.03%
2023/05/17	4	35.29	0	0.00	35.15	4	16,416	0.02%
2023/05/16	6	35.03	10	35.21	35.10	-4	16,487	-0.02%
2023/05/15	3	35.07	17	34.74	34.70	-14	16,550	-0.08%
2023/05/12	1	34.00	2	34.35	34.35	-1	16,586	-0.01%
2023/05/11	15	34.08	2	33.70	33.75	13	16,642	0.08%
2023/05/10	8	34.39	4.1	34.30	34.50	4	16,722	0.02%
2023/05/09	48	33.94	19	33.58	33.75	29	16,687	0.17%
2023/05/08	6	36.03	5	36.11	35.90	1	16,352	0.01%
2023/05/05	8	36.92	5	36.92	36.50	3	16,424	0.02%
2023/05/04	2	36.73	1	37.15	37.20	1	16,830	0.01%
2023/05/03	3	37.02	10	37.00	36.95	-7	17,204	-0.04%
2023/05/02	5	37.41	13.2	37.39	37.35	-8.2	17,771	-0.05%
2023/04/28	10	36.98	6	36.87	36.80	4	17,844	0.02%
2023/04/27	14	36.82	4	36.93	36.80	10	17,899	0.06%
2023/04/26	4	36.65	1	37.20	37.20	3	17,902	0.02%
2023/04/25	10	37.27	13	36.76	36.60	-3	17,914	-0.02%
2023/04/24	7	37.95	10	37.83	37.80	-3	17,910	-0.02%
2023/04/21	56	38.10	78	37.82	38.00	-22	17,957	-0.12%
2023/04/20	54	38.99	7	38.55	38.55	47	18,053	0.26%
2023/04/19	77	39.80	50.6	40.20	39.75	26.4	17,759	0.15%
2023/04/18	24	39.55	29	39.16	38.60	-5	16,589	-0.03%
2023/04/17	9	38.82	6	39.05	38.90	3	16,268	0.02%
2023/04/14	16	38.81	9	38.88	38.80	7	16,413	0.04%
2023/04/13	27	39.00	11.1	38.81	38.60	15.9	16,469	0.10%
2023/04/12	7	39.72	15	39.85	39.50	-8	16,315	-0.05%
2023/04/11	12.1	39.30	11	39.48	39.00	1.1	16,054	0.01%
2023/04/10	7	38.84	10	39.08	39.20	-3	16,103	-0.02%
2023/04/07	11	39.10	3.5	39.04	38.95	7.5	16,791	0.04%
2023/04/06	12	38.42	2	38.30	38.50	10	17,173	0.06%
2023/03/31	19	38.45	9	38.49	38.40	10	17,206	0.06%
2023/03/30	15	39.02	7	38.84	38.80	8	17,160	0.05%
2023/03/29	6	38.92	6	38.90	38.90	0	17,035	0.00%
2023/03/28	6	38.64	6	38.88	39.05	0	17,058	0.00%
2023/03/27	11	39.31	29	39.64	38.80	-18	16,887	-0.11%
2023/03/24	6	39.10	5	38.98	38.85	1	16,771	0.01%
2023/03/23	7	39.49	30.1	39.49	39.30	-23.1	16,665	-0.14%
2023/03/22	21	38.89	47	39.04	38.70	-26	16,579	-0.16%
2023/03/21	64	39.52	6.1	39.46	39.10	57.9	16,657	0.35%
2023/03/20	31	39.80	44	39.99	39.90	-13	17,052	-0.08%
2023/03/17	41	38.18	65	38.35	38.75	-24	17,551	-0.14%
2023/03/16	4	37.47	0	0.00	36.50	4	17,551	0.02%
2023/03/15	2	37.33	30	37.99	37.90	-28	17,437	-0.16%
2023/03/14	20	37.47	4	37.39	37.10	16	17,289	0.09%
2023/03/13	0	0.00	8	36.41	36.60	-8	17,245	-0.05%
2023/03/10	13	36.50	2	36.63	36.45	11	17,481	0.06%
2023/03/09	27	37.76	1.1	37.39	37.35	25.9	17,487	0.15%
2023/03/08	21.1	38.18	11	38.65	38.95	10	17,158	0.06%
2023/03/07	15	38.22	4	38.08	38.00	11	16,896	0.07%
2023/03/06	5	37.80	12.8	37.94	38.00	-7.8	16,707	-0.05%
2023/03/03	3	37.17	0	0.00	37.00	3	16,522	0.02%
2023/03/02	1	36.85	4.5	37.03	36.95	-3.5	16,524	-0.02%
2023/03/01	2	36.85	5	36.75	36.75	-3	16,611	-0.02%
2023/02/24	3	37.10	0	0.00	37.10	3	16,633	0.02%
2023/02/23	6	37.42	0.5	37.40	37.75	5.5	16,582	0.03%
2023/02/22	1	37.45	1	37.25	37.25	0	16,703	0.00%
2023/02/20	4	37.70	4	37.80	37.80	0	16,991	0.00%
2023/02/17	15	37.92	13	37.87	37.70	2	17,533	0.01%
2023/02/16	3	37.83	9	37.79	37.65	-6	17,549	-0.03%
2023/02/15	15	37.02	18	36.74	36.80	-3	17,580	-0.02%
2023/02/14	2	37.10	1	36.70	36.65	1	18,073	0.01%
2023/02/13	4	36.78	1.7	36.57	37.10	2.3	18,577	0.01%
2023/02/10	5	37.39	5	37.12	36.85	0	18,538	0.00%
2023/02/09	3	37.22	0	0.00	37.10	3	18,495	0.02%
2023/02/08	3	37.82	2.1	37.60	37.55	1	18,473	0.01%
2023/02/07	4	37.86	6	37.80	37.90	-2	18,357	-0.01%
2023/02/06	1	37.55	1	37.80	37.90	0	18,303	0.00%
2023/02/03	3	37.24	41	37.35	37.35	-38	18,275	-0.21%
2023/02/02	20	38.23	37	38.29	37.80	-17	18,089	-0.09%
2023/02/01	9	37.36	61.5	37.53	37.40	-52.5	17,556	-0.30%
2023/01/31	14	36.75	17	36.76	36.90	-3	17,141	-0.02%
2023/01/30	2	35.90	3	35.78	35.95	-1	16,636	-0.01%
2023/01/17	2	35.15	0	0.00	35.20	2	16,642	0.01%
2023/01/16	1	34.50	0	0.00	34.40	1	16,710	0.01%
2023/01/13	0	0.00	1	35.70	34.60	-1	16,907	-0.01%
2023/01/12	2.2	35.71	2	35.85	35.40	0.2	17,191	0.00%
2023/01/11	2	35.60	3.2	35.66	35.60	-1.2	17,268	-0.01%
2023/01/10	88	35.94	75	35.40	35.30	13	17,343	0.07%
2023/01/09	1	35.70	7.1	35.79	36.00	-6.1	17,197	-0.04%
2023/01/06	0	0.00	1	34.95	34.95	-1	17,125	-0.01%
2023/01/05	10.3	35.31	3	34.92	34.80	7.3	17,430	0.04%
2023/01/04	3	35.77	6	35.56	35.60	-3	17,539	-0.02%
2023/01/03	3	34.78	9	34.88	35.25	-6	17,432	-0.03%
2022/12/30	9	34.35	1	34.55	34.55	8	17,415	0.05%
2022/12/29	26	34.04	30	33.97	34.20	-4	17,747	-0.02%
2022/12/28	14	35.10	11	34.99	34.80	3	18,078	0.02%
2022/12/27	95	36.34	91	35.75	35.40	4	18,005	0.02%
2022/12/26	51	35.37	24	35.74	35.95	27	17,378	0.16%
2022/12/23	1	33.70	0	0.00	34.10	1	17,036	0.01%
2022/12/21	1	32.60	0	0.00	32.70	1	17,444	0.01%
2022/12/20	3.3	32.75	2	32.60	32.50	1.3	17,719	0.01%
2022/12/19	6	33.84	6	33.93	33.75	0	17,960	0.00%
2022/12/16	1	35.05	2	34.45	34.25	-1	18,356	-0.01%
2022/12/15	2	35.50	2	35.60	35.65	0	18,341	0.00%
2022/12/14	5	35.44	11	35.53	35.40	-6	18,511	-0.03%
2022/12/13	17	35.14	18.1	35.71	35.05	-1.1	18,959	-0.01%
2022/12/12	108	37.12	129	36.39	35.85	-21	19,165	-0.11%	大買/大賣/
2022/12/09	69	36.46	151	36.76	36.80	-82	18,678	-0.44%	大賣/
2022/12/08	28.1	34.56	20.1	34.60	34.30	8	18,031	0.04%
2022/12/07	3	32.97	0	0.00	32.80	3	17,649	0.02%
2022/12/06	2	33.78	1	33.60	33.60	1	17,929	0.01%
2022/12/05	44	34.13	0	0.00	33.85	44	18,468	0.24%
2022/12/02	5	34.10	37	33.96	34.05	-32	18,846	-0.17%
2022/12/01	25	33.29	15	33.36	33.45	10	18,948	0.05%
2022/11/30	5	32.67	5	32.91	32.95	0	19,708	0.00%
2022/11/29	1	32.45	0	0.00	32.45	1	20,880	0.00%
2022/11/28	0	32.30	9	32.16	32.20	-9	22,651	-0.04%
2022/11/25	3	32.45	3	32.65	32.15	0	23,786	0.00%
2022/11/24	0	0.00	1	32.50	32.50	-1	24,314	0.00%
2022/11/23	12	32.50	2	32.48	32.20	10	26,515	0.04%
2022/11/22	18	32.88	2	32.93	32.75	16	27,387	0.06%
2022/11/21	2	33.13	7.4	33.26	33.35	-5.4	28,148	-0.02%
2022/11/18	13	33.06	31	33.28	32.85	-18	28,800	-0.06%
2022/11/17	2	33.65	10	33.61	33.60	-8	28,785	-0.03%
2022/11/16	33	33.54	23.1	33.52	33.40	9.9	28,873	0.03%
2022/11/15	64	32.92	44	33.06	33.45	20	29,225	0.07%
2022/11/14	29.9	31.56	16	31.66	31.95	13.9	28,810	0.05%
2022/11/11	27	31.40	33	31.86	31.25	-6	28,731	-0.02%
2022/11/10	42	31.69	8	31.96	31.50	34	28,549	0.12%
2022/11/09	23	33.43	4	33.30	33.30	19	28,629	0.07%
2022/11/08	0	0.00	1	35.45	34.50	-1	28,429	0.00%
2022/11/07	1	35.40	1	35.00	35.00	0	28,631	0.00%
2022/11/04	1	35.05	7	35.13	35.00	-6	29,166	-0.02%
2022/11/03	1	34.60	1	34.65	34.65	0	29,798	0.00%
2022/11/02	4	35.03	3	34.93	34.65	1	31,359	0.00%
2022/11/01	1	34.55	1	34.15	34.85	0	32,019	0.00%
2022/10/31	1	33.70	2	33.60	33.50	-1	31,980	0.00%
2022/10/28	6	33.52	3	33.37	33.00	3	32,031	0.01%
2022/10/27	1	33.80	1	34.20	34.20	0	32,095	0.00%
2022/10/26	3	33.88	3	33.77	33.60	0	32,228	0.00%
2022/10/25	13	34.87	3	34.05	33.75	10	32,451	0.03%
2022/10/24	5	35.92	13	35.65	35.05	-8	32,497	-0.02%
2022/10/21	6.2	35.45	6	35.52	35.60	0.2	32,562	0.00%
2022/10/20	22	35.56	19	35.75	35.20	3	32,534	0.01%
2022/10/19	7	35.29	12	35.24	35.20	-5	32,274	-0.02%
2022/10/18	10.4	35.03	10	34.98	35.05	0.4	32,510	0.00%
2022/10/17	6	34.03	2	34.10	34.50	4	32,539	0.01%
2022/10/14	0	0.00	2	35.18	35.30	-2	32,474	-0.01%
2022/10/13	13	35.16	9	34.78	33.85	4	32,724	0.01%
2022/10/12	2	37.33	2	37.58	36.95	0	33,013	0.00%
2022/10/11	9.1	37.55	4	37.24	37.30	5.1	33,154	0.02%
2022/10/07	1	39.00	3	39.03	39.00	-2	33,256	-0.01%
2022/10/06	7	38.78	10	39.03	39.20	-3	33,460	-0.01%
2022/10/05	2	38.45	4	38.39	38.50	-2	33,209	-0.01%
2022/10/04	4	36.06	14	36.27	36.50	-10	33,054	-0.03%
2022/10/03	7	35.71	4	35.33	35.30	3	33,073	0.01%
2022/09/30	12	35.00	1.1	36.31	36.30	10.9	33,371	0.03%
2022/09/29	5	36.35	8	36.33	35.95	-3	33,556	-0.01%
2022/09/28	12.1	37.42	14	36.27	35.95	-1.9	33,916	-0.01%
2022/09/27	7	38.14	6	38.47	38.75	1	34,384	0.00%
2022/09/26	13	38.16	18	38.18	37.85	-5	34,286	-0.01%
2022/09/23	68	40.21	30	39.27	38.90	38	34,119	0.11%
2022/09/22	17	41.29	21	41.20	41.25	-4	33,865	-0.01%
2022/09/21	16	41.64	4	41.73	41.50	12	33,887	0.04%
2022/09/20	13	42.45	32.4	42.47	42.40	-19.4	34,092	-0.06%
2022/09/19	36	42.32	45	42.33	41.70	-9	34,017	-0.03%
2022/09/16	20	41.32	13.1	41.28	42.20	6.9	33,833	0.02%
2022/09/15	37	42.27	44	41.87	41.50	-7	33,708	-0.02%
2022/09/14	9	40.80	6.4	41.09	41.30	2.6	33,218	0.01%
2022/09/13	20	40.50	9	40.71	40.45	11	32,893	0.03%
2022/09/12	18	41.49	30	42.01	41.05	-12	32,625	-0.04%
2022/09/08	25	40.52	15	39.94	41.00	10	32,140	0.03%
2022/09/07	26	39.25	51	38.88	38.60	-25	31,805	-0.08%
2022/09/06	57	39.91	50	41.22	39.60	7	31,598	0.02%
2022/09/05	57	42.28	56.5	42.05	42.20	0.5	30,913	0.00%
2022/09/02	28	41.56	57.5	41.78	42.25	-29.5	29,729	-0.10%
2022/09/01	25	40.20	42	40.08	40.35	-17	27,949	-0.06%
2022/08/31	52	39.18	35	39.27	39.00	17	26,883	0.06%
2022/08/30	93.7	40.17	135	40.73	39.10	-41.3	26,548	-0.16%	大賣/
2022/08/29	35	38.78	52	38.97	39.00	-17	24,573	-0.07%
2022/08/26	29	37.92	24	38.12	38.35	5	24,125	0.02%
2022/08/25	6	38.34	19.2	38.11	38.65	-13.2	23,425	-0.06%
2022/08/24	5	36.96	30	36.80	36.50	-25	22,941	-0.11%
2022/08/23	8	37.23	17	37.10	37.00	-9	22,919	-0.04%
2022/08/22	72	37.66	47	37.54	37.05	25	22,891	0.11%
2022/08/19	1	36.90	13	36.76	37.00	-12	22,285	-0.05%
2022/08/18	5	36.90	10	36.85	36.80	-5	22,207	-0.02%
2022/08/17	4.6	36.55	5	36.55	36.55	-0.4	22,200	0.00%
2022/08/16	44	37.74	23	37.70	36.75	21	22,332	0.09%
2022/08/15	9	36.39	9	36.74	37.20	0	21,831	0.00%
2022/08/12	6	36.30	23.1	36.29	36.25	-17.1	21,801	-0.08%
2022/08/11	45	37.18	44	36.97	36.75	1	21,793	0.00%
2022/08/10	53.1	36.88	43.1	36.97	36.40	10	21,599	0.05%
2022/08/09	68	36.84	75	36.84	36.60	-7	21,693	-0.03%
2022/08/08	20	35.03	69.1	35.13	35.70	-49.1	20,672	-0.24%
2022/08/05	1.8	32.66	11	32.85	32.95	-9.2	20,419	-0.05%
2022/08/04	5.2	31.78	7	31.88	32.05	-1.8	20,938	-0.01%
2022/08/03	19.3	32.71	22	32.13	32.00	-2.7	21,354	-0.01%
2022/08/02	13.1	33.73	10	33.27	33.10	3.1	21,757	0.01%
2022/08/01	15	34.61	20	34.51	34.45	-5	22,105	-0.02%
2022/07/29	3	33.90	26.5	34.08	34.05	-23.5	22,121	-0.11%
2022/07/28	17	33.79	11	33.59	33.60	6	22,252	0.03%
2022/07/27	10	33.60	37	33.58	34.10	-27	22,379	-0.12%
2022/07/26	43	33.72	30	34.12	33.40	13	22,785	0.06%
2022/07/25	39	34.46	26	34.35	33.80	13	23,111	0.06%
2022/07/22	24	33.70	11	33.88	33.95	13	23,463	0.06%
2022/07/21	20	33.52	48	33.33	33.60	-28	24,179	-0.12%
2022/07/20	19	33.71	23	34.13	33.20	-4	25,305	-0.02%
2022/07/19	67.1	33.48	82	33.61	33.60	-14.9	26,027	-0.06%
2022/07/18	61	32.62	153	32.60	32.15	-92	26,426	-0.35%	大賣/
2022/07/15	6	31.11	6	32.01	32.20	0	28,031	0.00%
2022/07/14	25	30.47	44.1	30.67	31.15	-19.1	28,941	-0.07%
2022/07/13	7	31.46	9	31.39	31.00	-2	30,211	-0.01%
2022/07/12	42.1	31.21	11	30.59	30.65	31.1	31,963	0.10%
2022/07/11	27	33.53	55	32.97	33.50	-28	32,924	-0.09%
2022/07/08	38	33.94	52	34.05	33.80	-14	33,649	-0.04%
2022/07/07	20	33.92	14	34.00	34.20	6	34,621	0.02%
2022/07/06	47.1	33.93	63	34.27	33.70	-15.9	35,959	-0.04%
2022/07/05	34	34.09	28.1	34.34	34.90	5.9	38,651	0.02%
2022/07/04	0	0.00	10.5	31.54	31.75	-10.5	39,207	-0.03%
2022/07/01	34	31.31	40	31.14	30.40	-6	39,444	-0.02%
2022/06/30	5	32.75	2	32.28	32.50	3	40,115	0.01%
2022/06/29	40	34.20	9.1	34.12	33.90	30.9	40,159	0.08%
2022/06/28	35.1	33.97	33	34.09	33.80	2.1	40,416	0.01%
2022/06/27	58	34.53	75	34.58	34.65	-17	40,358	-0.04%
2022/06/24	31	33.50	9	33.06	33.90	22	39,883	0.06%
2022/06/23	30	31.25	27	31.56	32.00	3	39,610	0.01%
2022/06/22	29	32.15	5	31.62	31.45	24	39,617	0.06%
2022/06/21	1	30.30	0	0.00	30.40	1	39,427	0.00%
2022/06/20	2	30.95	13	30.35	29.85	-11	39,582	-0.03%
2022/06/17	7	31.29	5	31.45	31.45	2	39,726	0.01%
2022/06/16	4	31.80	31	32.33	31.05	-27	40,058	-0.07%
2022/06/15	25.1	33.92	23	33.17	32.90	2.1	40,059	0.01%
2022/06/14	17.1	33.86	46	33.75	34.00	-28.9	40,504	-0.07%
2022/06/13	7.1	35.56	8.1	35.40	35.35	-1	41,034	0.00%
2022/06/10	5	36.36	0	0.00	36.35	5	41,645	0.01%
2022/06/09	10	36.56	59	36.48	36.70	-49	41,803	-0.12%
2022/06/08	70.1	36.12	9	36.08	36.15	61.1	41,946	0.15%
2022/06/07	43	36.75	46	36.78	36.80	-3	42,624	-0.01%
2022/06/06	82	38.13	21	37.80	37.65	61	43,352	0.14%
2022/06/02	1	36.85	0	0.00	36.80	1	43,092	0.00%
2022/06/01	35	37.76	11	37.47	37.25	24	43,212	0.06%
2022/05/31	4.6	37.07	10	37.01	37.15	-5.4	43,240	-0.01%
2022/05/30	35	36.79	3	36.67	36.75	32	43,827	0.07%
2022/05/27	0	0.00	2	35.73	35.80	-2	43,967	0.00%
2022/05/26	10.6	35.79	11	35.47	35.35	-0.4	44,163	0.00%
2022/05/25	4	35.91	4	35.89	35.90	0	44,186	0.00%
2022/05/24	19	36.66	18	36.18	35.65	1	44,498	0.00%
2022/05/23	5	37.53	7	37.51	37.50	-2	44,224	0.00%
2022/05/20	10.1	37.00	26	37.21	36.90	-16	44,135	-0.04%
2022/05/19	6	35.90	3	36.33	36.55	3	43,867	0.01%
2022/05/18	114	37.08	10	37.33	37.25	104	43,625	0.24%	大買/鉅額交易
2022/05/17	18	36.67	56	36.77	36.95	-38	43,271	-0.09%
2022/05/16	49.2	35.83	37	35.45	35.00	12.2	42,507	0.03%
2022/05/13	13	35.90	6	35.89	36.65	7	41,967	0.02%
2022/05/12	75	36.65	87	36.30	35.15	-12	41,573	-0.03%
2022/05/11	60.2	38.28	9	37.56	37.00	51.2	41,036	0.12%
2022/05/10	31.2	38.31	9	38.33	38.35	22.2	40,625	0.05%
2022/05/09	12	39.30	13.1	39.39	38.90	-1.1	40,131	0.00%
2022/05/06	5.7	41.29	64.2	40.96	41.35	-58.5	39,710	-0.15%
2022/05/05	5	43.21	2	42.63	42.60	3	39,436	0.01%
2022/05/04	16	43.22	7	43.29	42.60	9	39,224	0.02%
2022/05/03	16	42.93	9	43.07	43.10	7	39,046	0.02%
2022/04/29	39	45.04	22	44.95	44.15	17	38,648	0.04%
2022/04/28	47.3	45.10	50	45.26	44.45	-2.8	38,345	-0.01%
2022/04/27	118	46.15	57	46.27	45.60	61	37,573	0.16%	大買/
2022/04/26	74	47.71	82	47.91	48.25	-8	36,719	-0.02%
2022/04/25	77	47.34	60	47.36	46.50	17	35,484	0.05%
2022/04/22	50	47.87	54	47.93	47.80	-4	34,461	-0.01%
2022/04/21	68	48.91	133.1	48.37	48.05	-65.1	33,662	-0.19%	大賣/
2022/04/20	36	48.27	28.1	48.32	48.60	7.9	31,830	0.02%
2022/04/19	98.2	47.47	89.3	47.93	47.40	8.9	30,956	0.03%
2022/04/18	37	46.74	72	46.89	47.20	-35	30,121	-0.12%
2022/04/15	53	45.24	79	45.45	45.05	-26	28,488	-0.09%
2022/04/14	33.2	44.17	72	44.29	44.20	-38.8	27,669	-0.14%
2022/04/13	71.3	44.80	52	45.01	44.90	19.3	27,158	0.07%
2022/04/12	41	45.07	43.6	45.45	45.60	-2.6	27,308	-0.01%
2022/04/11	121	45.04	133.5	45.37	44.50	-12.5	26,168	-0.05%	大買/大賣/
2022/04/08	57	43.09	123.1	42.90	43.80	-66.1	23,179	-0.29%	大賣/
2022/04/07	30	41.86	23	41.74	40.90	7	22,198	0.03%
2022/04/06	47.1	41.89	40	42.02	42.15	7.1	22,475	0.03%
2022/04/01	13	40.63	13	41.00	41.05	0	21,688	0.00%
2022/03/31	38	40.84	24	40.75	40.45	14	21,628	0.06%
2022/03/30	11	40.38	19	40.55	40.15	-8	21,491	-0.04%
2022/03/29	3	38.97	5	39.40	39.40	-2	21,356	-0.01%
2022/03/28	3	38.48	0	0.00	39.10	3	21,583	0.01%
2022/03/25	21.3	38.96	6	38.95	38.55	15.3	21,832	0.07%
2022/03/24	15	40.63	7	40.54	40.20	8	23,025	0.03%
2022/03/23	6.3	40.37	9.3	40.26	40.15	-3	23,854	-0.01%
2022/03/22	8	41.57	8	41.22	40.80	0	24,278	0.00%
2022/03/21	10	41.83	5	41.63	40.95	5	24,712	0.02%
2022/03/18	1	41.25	5	41.10	41.45	-4	25,152	-0.02%
2022/03/17	24.3	40.95	28	41.17	41.50	-3.8	26,479	-0.01%
2022/03/16	31.2	40.51	32	40.86	40.60	-0.8	27,352	0.00%
2022/03/15	29	41.36	37	40.18	39.15	-8	28,017	-0.03%
2022/03/14	6.1	40.52	12	40.58	40.90	-5.9	28,285	-0.02%
2022/03/11	2	40.50	8	40.27	40.70	-6	29,894	-0.02%
2022/03/10	24.2	40.98	15.2	40.25	39.95	9	31,679	0.03%
2022/03/09	24.2	40.35	27	40.67	41.00	-2.8	32,415	-0.01%
2022/03/08	1	38.25	13	38.44	38.55	-12	31,703	-0.04%
2022/03/07	13	38.67	16	38.08	38.00	-3	31,742	-0.01%
2022/03/04	17	39.72	9	40.03	39.65	8	31,686	0.03%
2022/03/03	26	40.20	22	40.46	39.90	4	31,770	0.01%
2022/03/02	4	39.41	32	39.47	39.55	-28	31,463	-0.09%
2022/03/01	0	0.00	26	38.84	38.85	-26	31,500	-0.08%
2022/02/25	7	37.33	11	37.85	38.10	-4	32,060	-0.01%
2022/02/24	15	38.32	13	38.15	36.55	2	32,583	0.01%
2022/02/23	3	37.55	3	37.70	37.85	0	32,491	0.00%
2022/02/22	6	37.29	4	37.10	36.90	2	32,783	0.01%
2022/02/21	6	37.20	7	37.86	38.00	-1	33,418	0.00%
2022/02/18	6	36.69	11	36.74	36.90	-5	34,377	-0.01%
2022/02/17	3	36.85	2	36.58	36.55	1	35,219	0.00%
2022/02/16	2	36.45	0	0.00	36.45	2	36,043	0.01%
2022/02/15	0	0.00	2	36.25	35.90	-2	36,877	-0.01%
2022/02/14	6	36.22	0	0.00	36.00	6	37,862	0.02%
2022/02/11	1	37.65	1	37.65	37.65	0	38,447	0.00%
2022/02/10	6.2	37.89	1	38.50	37.55	5.2	39,756	0.01%
2022/02/09	12	37.50	10	37.49	37.95	2	40,570	0.00%
2022/02/08	6.1	36.95	10	37.34	37.50	-4	41,296	-0.01%
2022/02/07	1	36.00	1	36.25	36.20	0	42,596	0.00%
2022/01/26	2	35.50	7	35.56	35.40	-5	43,582	-0.01%
2022/01/25	17	36.31	2	35.95	35.60	15	45,183	0.03%
2022/01/24	13.1	37.23	8	36.65	36.85	5.1	46,601	0.01%
2022/01/21	5.3	38.78	4	38.35	37.60	1.3	46,730	0.00%
2022/01/20	6	39.83	0	0.00	39.40	6	47,102	0.01%
2022/01/19	6	39.53	5	39.39	39.35	1	47,102	0.00%
2022/01/18	4.3	39.92	4	39.59	39.45	0.3	47,094	0.00%
2022/01/17	4	39.51	7	39.75	40.15	-3	47,091	-0.01%
2022/01/14	36	39.61	17	39.52	39.30	19	47,016	0.04%
2022/01/13	13	40.27	2	40.15	40.20	11	46,910	0.02%
2022/01/12	4	40.70	0	0.00	40.75	4	46,826	0.01%
2022/01/11	40.2	41.75	51.2	41.80	41.10	-11	46,890	-0.02%
2022/01/10	12	40.70	8	40.83	40.75	4	46,211	0.01%
2022/01/07	12	39.61	20	40.12	40.25	-8	46,072	-0.02%
2022/01/06	29.2	41.08	19	41.08	40.90	10.2	45,817	0.02%
2022/01/05	102.2	43.83	125	43.50	42.00	-22.8	46,016	-0.05%	大買/大賣/
2022/01/04	9	42.44	40.2	42.71	43.05	-31.2	44,873	-0.07%
2022/01/03	16.2	42.27	37	42.41	42.05	-20.8	44,373	-0.05%
2021/12/30	20.2	42.31	18	42.27	42.50	2.2	44,219	0.00%
2021/12/29	47	42.36	34	42.28	42.40	13	43,936	0.03%
2021/12/28	4	40.93	43	41.10	40.80	-39	43,282	-0.09%
2021/12/27	9	41.11	9	41.15	41.00	0	43,449	0.00%
2021/12/24	5.4	41.08	28	41.11	40.70	-22.6	44,096	-0.05%
2021/12/23	6.2	41.85	6	41.80	41.60	0.2	43,837	0.00%
2021/12/22	97.1	42.13	41.4	42.26	41.90	55.7	43,619	0.13%
2021/12/21	21	42.17	71	41.86	41.90	-50	43,432	-0.12%
2021/12/20	77	42.90	78	43.06	41.85	-1	43,071	0.00%
2021/12/17	48	42.31	61.2	42.39	41.90	-13.2	41,522	-0.03%
2021/12/16	29	41.89	44	41.97	41.40	-15	40,527	-0.04%
2021/12/15	38	41.43	17	41.43	40.85	21	39,858	0.05%
2021/12/14	62.2	41.99	68	41.82	40.20	-5.8	39,147	-0.01%
2021/12/13	67	43.18	58	43.12	42.15	9	38,169	0.02%
2021/12/10	104	42.14	75.2	42.33	42.90	28.8	36,573	0.08%	大買/
2021/12/09	41	41.92	47.1	41.60	41.20	-6.1	35,024	-0.02%
2021/12/08	19.2	40.92	16.1	41.23	40.85	3.1	33,733	0.01%
2021/12/07	74	41.80	61.1	41.68	41.00	12.9	32,764	0.04%
2021/12/06	63	40.40	140.4	40.62	41.20	-77.4	30,937	-0.25%	大賣/
2021/12/03	33	38.33	54	39.13	38.00	-21	28,919	-0.07%
2021/12/02	19	35.33	17	35.46	36.05	2	27,310	0.01%
2021/12/01	106.2	35.18	108	34.80	35.40	-1.8	27,085	-0.01%	大買/大賣/
2021/11/30	9.3	35.97	13	36.10	36.10	-3.7	26,847	-0.01%
2021/11/29	23.1	34.64	18	35.01	35.35	5.1	26,803	0.02%
2021/11/26	38.2	36.99	17	36.39	36.10	21.2	26,634	0.08%
2021/11/25	7	38.29	12	38.20	38.05	-5	26,756	-0.02%
2021/11/24	27	38.56	37	38.69	38.50	-10	26,578	-0.04%
2021/11/23	23.2	38.08	26	38.27	37.60	-2.8	25,934	-0.01%
2021/11/22	7	37.25	7	37.56	37.35	0	25,260	0.00%
2021/11/19	29.2	36.72	24	36.85	36.60	5.2	24,909	0.02%
2021/11/18	28	37.42	19	37.65	37.10	9	24,561	0.04%
2021/11/17	35.1	39.19	24.1	39.05	39.40	11	23,851	0.05%
2021/11/16	34	38.28	47	37.79	38.00	-13	22,899	-0.06%
2021/11/15	31	36.81	34	36.70	36.75	-3	22,055	-0.01%
2021/11/12	64	35.48	45	35.17	35.05	19	21,227	0.09%
2021/11/11	28.3	38.20	85	38.84	37.55	-56.7	20,403	-0.28%
2021/11/10	72.1	39.28	41	39.21	38.85	31.1	19,487	0.16%
2021/11/09	43.2	39.27	49	39.24	40.10	-5.9	18,823	-0.03%
2021/11/08	25	38.40	158.6	38.82	37.60	-133.6	17,484	-0.76%	大賣/鉅額交易
2021/11/05	24	38.42	61	39.04	37.60	-37	16,706	-0.22%
2021/11/04	225.1	38.64	84	38.66	38.60	141.1	15,954	0.88%	大買/鉅額交易
2021/11/03	12	37.23	24	37.63	37.20	-12	14,568	-0.08%
2021/11/02	125	36.96	138	36.52	37.00	-13	13,546	-0.10%	大買/大賣/
2021/11/01	43	36.02	34	36.50	35.00	9	11,886	0.08%
2021/10/29	5	32.86	24	32.53	33.30	-19	10,574	-0.18%
2021/10/28	16	32.07	41	32.29	33.00	-25	10,248	-0.24%
2021/10/27	6	30.68	4	30.74	31.00	2	9,744	0.02%
2021/10/26	4	30.40	1	30.45	30.60	3	9,767	0.03%
2021/10/22	1	30.30	0	0.00	30.50	1	9,772	0.01%
2021/10/21	4	30.81	0	0.00	30.50	4	10,056	0.04%
2021/10/20	3	31.75	3	32.00	31.85	0	10,088	0.00%
2021/10/19	5	31.98	16	32.09	31.70	-11	10,037	-0.11%
2021/10/18	1	31.15	5	31.15	31.15	-4	9,749	-0.04%
2021/10/15	0	0.00	46	31.16	31.25	-46	9,835	-0.47%
2021/10/14	1	30.70	6.7	30.93	31.10	-5.7	10,003	-0.06%
2021/10/13	59	31.03	22	31.27	31.30	37	10,664	0.35%
2021/10/12	17	31.21	12	30.82	30.60	5	10,351	0.05%
2021/10/08	4	29.58	3	29.92	29.75	1	10,015	0.01%
2021/10/07	5	29.77	4	29.88	29.85	1	10,055	0.01%
2021/10/06	2	29.20	2	29.50	29.60	0	10,030	0.00%
2021/10/04	43	29.81	8	29.82	28.75	35	10,192	0.34%
2021/10/01	19	30.95	15	31.25	29.75	4	9,989	0.04%
2021/09/29	6	29.28	22	29.23	28.70	-16	9,273	-0.17%
2021/09/28	28	29.68	3	29.33	29.20	25	9,366	0.27%
2021/09/27	0	0.00	1	28.75	28.75	-1	9,339	-0.01%
2021/09/23	0	0.00	5	29.00	28.30	-5	10,155	-0.05%
2021/09/22	2	29.00	3	28.73	28.75	-1	10,449	-0.01%
2021/09/17	0	0.00	2	29.48	29.55	-2	10,583	-0.02%
2021/09/15	0.1	29.30	0	0.00	29.30	0.1	11,459	0.00%
2021/09/14	0	0.00	1	29.85	29.20	-1	11,902	-0.01%
2021/09/13	5	30.46	1.1	29.81	29.80	3.9	12,028	0.03%
2021/09/10	1	29.30	11	29.35	29.90	-10	12,003	-0.08%
2021/09/09	10	29.15	0	0.00	29.10	10	12,224	0.08%
2021/09/07	5	29.48	2	29.30	29.30	3	13,724	0.02%
2021/09/06	2	30.80	2	30.10	30.10	0	14,490	0.00%
2021/09/03	8	31.38	0	0.00	31.50	8	14,860	0.05%
2021/09/02	14	31.68	1	31.85	31.25	13	15,476	0.08%
2021/09/01	10	31.92	16	31.67	31.45	-6	15,389	-0.04%
2021/08/31	11	30.96	5	31.09	31.70	6	15,311	0.04%
2021/08/30	2	29.95	21	31.59	31.65	-19	14,832	-0.13%
2021/08/27	19	29.53	6	29.53	28.80	13	14,763	0.09%
2021/08/26	0	0.00	1	29.00	28.75	-1	14,643	-0.01%
2021/08/25	7	28.41	0	0.00	28.30	7	14,906	0.05%
2021/08/24	2	27.90	0	0.00	27.50	2	15,159	0.01%
2021/08/23	1	28.25	7	28.26	28.25	-6	15,329	-0.04%
2021/08/20	5	28.00	12	27.62	27.25	-7	15,440	-0.05%
2021/08/19	5	27.30	0	0.00	27.30	5	15,450	0.03%
2021/08/18	2	26.98	47	26.77	28.15	-45	15,508	-0.29%
2021/08/17	3	27.92	1	28.30	27.05	2	15,815	0.01%
2021/08/16	4	27.85	5	27.70	27.50	-1	15,883	-0.01%
2021/08/13	2	29.50	0	0.00	29.25	2	15,908	0.01%
2021/08/12	2	29.95	2	30.10	29.85	0	16,175	0.00%
2021/08/11	4	29.85	23	30.00	29.40	-19	16,506	-0.12%
2021/08/10	0	0.00	9	31.37	30.95	-9	16,718	-0.05%
2021/08/09	5	31.94	5	32.09	31.90	0	16,966	0.00%
2021/08/06	2	32.65	4	32.45	32.40	-2	17,582	-0.01%
2021/08/05	8	33.11	0	0.00	32.85	8	18,026	0.04%
2021/08/04	19	33.31	4	33.40	33.35	15	18,291	0.08%
2021/08/03	3	32.30	0	0.00	32.25	3	18,298	0.02%
2021/08/02	18	32.45	12	32.40	32.40	6	18,430	0.03%
2021/07/30	3	32.50	8	32.18	32.55	-5	18,513	-0.03%
2021/07/29	3	32.58	0	0.00	32.55	3	18,885	0.02%
2021/07/28	9	32.61	2	32.35	32.20	7	19,072	0.04%
2021/07/27	16	34.49	7	34.10	33.05	9	19,522	0.05%
2021/07/26	1	33.70	5	33.44	33.60	-4	20,384	-0.02%
2021/07/23	4	32.65	4	32.65	32.60	0	20,378	0.00%
2021/07/22	2	32.90	14	33.05	32.50	-12	20,470	-0.06%
2021/07/21	3	33.18	4	33.33	32.85	-1	20,572	0.00%
2021/07/20	12	34.00	12	33.90	33.75	0	20,575	0.00%
2021/07/19	58	34.86	74	34.44	34.85	-16	20,593	-0.08%
2021/07/16	13	33.26	14	33.90	33.05	-1	20,492	0.00%
2021/07/15	6	32.96	2	32.55	33.40	4	20,691	0.02%
2021/07/14	10	32.02	8	32.31	32.35	2	20,921	0.01%
2021/07/13	1	33.00	22	33.51	32.80	-21	21,341	-0.10%
2021/07/12	8	33.74	12	34.15	33.70	-4	21,933	-0.02%
2021/07/09	28	33.81	12	33.82	33.55	16	22,045	0.07%
2021/07/08	0	0.00	4	33.26	33.25	-4	22,615	-0.02%
2021/07/07	2	33.13	4	33.15	32.80	-2	23,937	-0.01%
2021/07/06	12	33.58	4	33.50	33.35	8	24,116	0.03%
2021/07/05	6	34.20	16	34.30	34.00	-10	24,329	-0.04%
2021/07/02	43	33.84	17	33.84	33.75	26	24,563	0.11%
2021/07/01	2	34.00	0	0.00	33.80	2	24,990	0.01%
2021/06/30	15	35.30	3	35.22	34.90	12	24,978	0.05%
2021/06/29	3	33.97	15	34.83	33.80	-12	24,733	-0.05%
2021/06/28	21	34.11	26	33.89	33.90	-5	24,728	-0.02%
2021/06/25	68	35.47	26	35.62	34.65	42	25,130	0.17%
2021/06/24	7	34.16	20.5	34.43	34.80	-13.5	25,290	-0.05%
2021/06/23	31	34.01	30	34.21	34.20	1	25,209	0.00%
2021/06/22	3	32.70	8	32.95	32.30	-5	24,985	-0.02%
2021/06/21	12	33.58	15	33.11	32.80	-3	24,976	-0.01%
2021/06/18	20	34.08	23	34.29	34.25	-3	25,055	-0.01%
2021/06/17	11	34.18	17.1	34.38	34.40	-6.1	25,201	-0.02%
2021/06/16	66	35.41	23	35.73	34.55	43	25,508	0.17%
2021/06/15	24	34.73	8	34.99	33.85	16	24,688	0.06%
2021/06/11	4	33.13	0	0.00	33.05	4	24,274	0.02%
2021/06/10	6	32.93	9	33.71	34.05	-3	24,351	-0.01%
2021/06/09	7	31.49	0	0.00	31.40	7	24,326	0.03%
2021/06/08	2	32.08	16	31.85	31.80	-14	24,911	-0.06%
2021/06/07	20	31.33	11	31.27	30.85	9	24,991	0.04%
2021/06/04	13	31.98	0	0.00	31.60	13	25,182	0.05%
2021/06/03	11	33.04	6.4	32.93	32.90	4.6	25,118	0.02%
2021/06/02	9	33.88	4	33.84	33.15	5	25,087	0.02%
2021/06/01	18	33.85	9	34.16	34.30	9	24,843	0.04%
2021/05/31	4	33.03	7	32.96	32.85	-3	24,623	-0.01%
2021/05/28	4	33.45	20	33.05	33.00	-16	24,529	-0.07%
2021/05/27	6	32.23	7	32.52	32.95	-1	24,463	0.00%
2021/05/26	14	32.30	55	32.45	32.45	-41	24,426	-0.17%
2021/05/25	88	32.80	14	32.96	32.45	74	24,458	0.30%
2021/05/24	2	31.65	2	31.40	31.70	0	24,350	0.00%
2021/05/21	12.1	31.40	3	31.10	30.85	9.1	24,330	0.04%
2021/05/20	3	31.83	21	32.50	30.50	-18	24,405	-0.07%
2021/05/19	20	32.45	17	32.28	32.65	3	24,292	0.01%
2021/05/18	10	30.52	5	30.69	31.30	5	24,025	0.02%
2021/05/17	12	29.16	5	29.88	28.65	7	23,830	0.03%
2021/05/14	45	32.50	11	32.64	31.80	34	23,624	0.14%
2021/05/13	22.1	31.32	49	31.06	30.60	-26.9	23,177	-0.12%
2021/05/12	19.5	32.07	12	33.58	31.40	7.5	22,940	0.03%
2021/05/11	17	36.11	5	36.18	34.85	12	22,675	0.05%
2021/05/10	26	38.93	5	38.87	38.55	21	22,545	0.09%
2021/05/07	4	38.83	7	38.87	39.00	-3	22,501	-0.01%
2021/05/06	18	38.80	21	38.80	38.55	-3	22,528	-0.01%
2021/05/05	4	37.81	10	38.45	37.10	-6	22,119	-0.03%
2021/05/04	88	40.57	54	39.02	38.25	34	21,968	0.15%
2021/05/03	106	42.87	120.3	43.10	41.65	-14.3	21,501	-0.07%	大買/大賣/
2021/04/29	22	40.32	37	40.51	40.70	-15	20,498	-0.07%
2021/04/28	25	40.55	4	40.30	40.95	21	20,520	0.10%
2021/04/27	29	40.73	41	40.90	40.55	-12	20,591	-0.06%
2021/04/26	9.2	40.29	16	40.20	40.15	-6.9	20,626	-0.03%
2021/04/23	20	40.05	10	40.35	40.25	10	20,623	0.05%
2021/04/22	137.7	39.98	19	40.10	38.95	118.7	20,524	0.58%	大買/鉅額交易
2021/04/21	24.1	41.62	10	42.25	41.30	14.1	19,996	0.07%
2021/04/20	14	42.98	11	42.60	42.25	3	19,731	0.02%
2021/04/19	40.3	42.55	15	42.46	42.15	25.3	19,723	0.13%
2021/04/16	55	44.64	20	44.68	44.00	35	19,399	0.18%
2021/04/15	42	42.22	6	42.42	42.45	36	19,027	0.19%
2021/04/14	53	41.36	17	42.27	41.90	36	19,315	0.19%
2021/04/13	34	46.32	55	47.55	44.20	-21	18,787	-0.11%
2021/04/12	23	45.43	8	45.63	44.90	15	17,509	0.09%
2021/04/09	50.2	46.01	21	45.88	45.30	29.2	17,387	0.17%
2021/04/08	46	47.42	26	47.70	47.00	20	17,280	0.12%
2021/04/07	19.2	46.95	119	46.81	48.00	-99.8	17,265	-0.58%	大賣/
2021/04/06	14	44.24	36	44.75	44.65	-22	17,390	-0.13%
2021/04/01	83	44.94	10	45.43	44.70	73	17,375	0.42%
2021/03/31	23	46.22	31	46.69	46.45	-8	17,313	-0.05%
2021/03/30	55.9	47.24	40	47.04	47.35	15.9	17,706	0.09%
2021/03/29	28.9	44.85	66.4	45.65	47.50	-37.5	17,579	-0.21%
2021/03/26	29	42.76	9	42.53	43.20	20	17,077	0.12%
2021/03/25	19	43.06	37	43.37	43.10	-18	16,919	-0.11%
2021/03/24	16	42.58	8	42.48	42.55	8	16,808	0.05%
2021/03/23	1	42.25	13	42.70	42.50	-12	16,731	-0.07%
2021/03/22	23	43.55	43	43.88	43.35	-20	16,569	-0.12%
2021/03/19	57	41.78	46	42.23	42.60	11	16,391	0.07%
2021/03/18	33	43.29	46.7	43.77	42.90	-13.7	15,890	-0.09%
2021/03/17	24	42.96	30	43.08	43.00	-6	15,700	-0.04%
2021/03/16	44	41.79	58	42.91	42.40	-14	15,442	-0.09%
2021/03/15	43	41.95	136	42.08	42.40	-93	15,011	-0.62%	大賣/
2021/03/12	11	39.09	114.3	39.45	40.00	-103.3	14,437	-0.72%	大賣/鉅額交易
2021/03/11	13	37.81	10	37.87	37.80	3	14,305	0.02%
2021/03/10	5	37.73	57.9	37.60	37.80	-52.9	14,411	-0.37%
2021/03/09	27	35.32	0	0.00	35.30	27	14,516	0.19%
2021/03/08	1	35.60	8	36.31	35.60	-7	14,881	-0.05%
2021/03/05	17	35.45	2	35.35	35.15	15	15,237	0.10%
2021/03/04	38	36.78	0	0.00	36.15	38	15,727	0.24%
2021/03/03	5	36.66	17	36.78	37.00	-12	15,976	-0.08%
2021/03/02	8	36.53	10	36.65	35.55	-2	16,472	-0.01%
2021/02/26	6.5	36.97	16	36.87	36.65	-9.5	17,259	-0.06%
2021/02/25	41.4	37.89	4	37.54	37.40	37.4	17,805	0.21%
2021/02/24	16	38.68	19	38.25	37.80	-3	18,223	-0.02%
2021/02/23	2	37.40	3	37.28	37.05	-1	18,887	-0.01%
2021/02/22	22	37.60	18	37.64	37.90	4	19,458	0.02%
2021/02/19	11	36.42	33.2	36.56	36.90	-22.2	19,454	-0.11%
2021/02/18	0	0.00	8	35.47	35.25	-8	19,665	-0.04%
2021/02/17	8	35.03	16	34.80	35.20	-8	19,813	-0.04%
2021/02/05	2	33.62	3	33.45	33.50	-1	19,831	-0.01%
2021/02/04	20.1	33.79	25	33.42	33.55	-4.9	20,349	-0.02%
2021/02/03	26	33.76	38	33.76	34.35	-12	20,388	-0.06%
2021/02/02	5	30.78	1	31.20	31.25	4	20,372	0.02%
2021/02/01	3	30.11	7	30.31	30.90	-4	20,700	-0.02%
2021/01/29	4	30.75	7.1	31.19	30.50	-3.1	20,981	-0.01%
2021/01/28	19	31.87	6	32.12	31.45	13	21,523	0.06%
2021/01/27	3	33.75	5	33.74	33.20	-2	21,886	-0.01%
2021/01/26	12	33.98	4	33.88	33.55	8	22,127	0.04%
2021/01/25	3	34.07	1	34.00	33.90	2	22,391	0.01%
2021/01/22	17.1	34.39	7	34.34	34.30	10.1	22,806	0.04%
2021/01/21	12	34.38	10	33.41	33.15	2	23,064	0.01%
2021/01/20	22	34.78	9.3	34.99	33.75	12.7	23,303	0.05%
2021/01/19	16	36.28	16.1	36.61	36.35	-0.1	23,440	0.00%
2021/01/18	22.1	34.83	10	35.09	34.50	12.1	23,368	0.05%
2021/01/15	23	36.43	30.6	36.52	36.10	-7.6	23,260	-0.03%
2021/01/14	29	36.95	36	37.35	37.45	-7	23,185	-0.03%
2021/01/13	11.1	37.54	32	37.43	37.25	-20.9	23,054	-0.09%
2021/01/12	57	38.40	16	38.34	37.80	41	22,969	0.18%
2021/01/11	37	39.75	1	39.55	39.55	36	22,913	0.16%
2021/01/08	38	40.80	0	0.00	40.20	38	23,034	0.16%
2021/01/07	18.7	41.87	65.6	42.70	42.25	-46.9	23,263	-0.20%
2021/01/06	39	40.00	2	40.90	39.55	37	23,755	0.16%
2021/01/05	3.8	41.59	4	42.10	41.50	-0.2	24,231	0.00%
2021/01/04	21	41.33	17.6	41.90	41.30	3.3	24,928	0.01%
2020/12/31	30.1	41.72	14	42.04	41.75	16.1	25,503	0.06%
2020/12/30	54	43.45	21.1	43.14	42.60	32.9	26,159	0.13%
2020/12/29	36.2	43.05	80	43.27	44.00	-43.8	26,371	-0.17%
2020/12/28	16	41.24	23	41.44	41.15	-7	25,995	-0.03%
2020/12/25	20	42.02	57	41.93	41.25	-37	26,296	-0.14%
2020/12/24	103	42.90	79.5	43.01	42.25	23.5	26,201	0.09%	大買/
2020/12/23	18	40.28	48	40.93	41.80	-30	25,848	-0.12%
2020/12/22	19	39.35	23.5	38.39	38.00	-4.5	26,232	-0.02%
2020/12/21	8	39.96	15.4	40.19	39.90	-7.4	26,838	-0.03%
2020/12/18	10	40.45	39	40.35	40.50	-29	27,464	-0.11%
2020/12/17	10	39.32	13.4	39.49	39.45	-3.4	27,692	-0.01%
2020/12/16	40.3	40.31	12	40.34	39.80	28.3	27,897	0.10%
2020/12/15	28.3	40.44	17.1	40.98	39.50	11.2	28,100	0.04%
2020/12/14	13	37.23	15.1	37.94	39.00	-2.1	28,236	-0.01%
2020/12/11	26	38.03	11	38.98	37.65	15	28,446	0.05%
2020/12/10	12.1	38.94	26.3	39.76	39.25	-14.2	28,808	-0.05%
2020/12/09	5	40.48	37.1	40.50	40.05	-32.1	29,139	-0.11%
2020/12/08	13.2	40.09	25.1	40.28	40.00	-12	29,710	-0.04%
2020/12/07	32.3	39.11	308.2	39.21	40.95	-275.9	30,674	-0.90%	大賣/鉅額交易
2020/12/04	41	41.08	6	41.13	40.15	35	30,813	0.11%
2020/12/03	19	41.74	42	42.01	41.30	-23	31,070	-0.07%
2020/12/02	56	43.12	16	43.39	42.40	40	31,585	0.13%
2020/12/01	42	43.53	12	44.25	44.60	30	32,819	0.09%
2020/11/30	5	43.96	71	43.84	44.50	-66	32,890	-0.20%
2020/11/27	38.1	42.15	9	41.95	42.15	29.1	33,399	0.09%
2020/11/26	56.6	43.42	42	43.86	42.50	14.6	34,157	0.04%
2020/11/25	15	43.27	100.5	44.00	44.85	-85.5	34,334	-0.25%
2020/11/24	62	40.71	54.6	41.36	42.00	7.4	33,701	0.02%
2020/11/23	46.9	39.44	27.1	39.77	39.90	19.8	33,285	0.06%
2020/11/20	28	39.26	33	39.50	39.35	-5	32,971	-0.02%
2020/11/19	1	35.80	78	36.10	36.55	-77	32,389	-0.24%
2020/11/18	15	33.48	9	33.92	33.25	6	31,893	0.02%
2020/11/17	20	33.49	13	33.09	33.60	7	31,876	0.02%
2020/11/16	13	32.02	28	32.12	31.60	-15	32,008	-0.05%
2020/11/13	12	33.38	10	33.20	33.10	2	32,098	0.01%
2020/11/12	33	32.87	28	34.18	34.50	5	32,226	0.02%
2020/11/11	11	35.25	19	35.17	35.00	-8	31,982	-0.03%
2020/11/10	14	36.48	17	36.29	36.50	-3	32,139	-0.01%
2020/11/09	13	36.31	39	36.56	36.90	-26	32,217	-0.08%
2020/11/06	66	35.45	13	35.54	35.00	53	32,503	0.16%
2020/11/05	30	35.90	81.3	35.37	36.70	-51.3	32,714	-0.16%
2020/11/04	55	34.31	32	34.72	33.40	23	32,726	0.07%
2020/11/03	77	35.84	9	35.85	35.25	68	32,770	0.21%
2020/11/02	27	35.72	88	35.84	35.50	-61	32,747	-0.19%
2020/10/30	30	38.94	68	38.37	37.00	-38	32,790	-0.12%
2020/10/29	56	39.95	27	39.97	40.30	29	32,672	0.09%
2020/10/28	46	40.43	55	41.26	39.65	-9	32,772	-0.03%
2020/10/27	36	38.73	71	39.27	39.50	-35	32,908	-0.11%
2020/10/26	16	36.07	5	36.74	37.00	11	32,916	0.03%
2020/10/23	4	35.50	12.3	35.80	35.80	-8.3	32,922	-0.03%
2020/10/22	33	35.26	2	35.45	35.20	31	32,942	0.09%
2020/10/21	3	36.27	6	36.33	36.40	-3	32,877	-0.01%
2020/10/20	12	36.48	36	36.56	36.35	-24	32,899	-0.07%
2020/10/19	49	36.11	7	35.89	36.45	42	32,910	0.13%
2020/10/16	23	35.62	9.5	35.82	35.05	13.5	32,762	0.04%
2020/10/15	67	36.76	77	35.36	37.10	-10	32,663	-0.03%
2020/10/14	93	40.14	92	39.62	38.75	1	32,288	0.00%
2020/10/13	90.4	36.75	68.1	36.93	39.45	22.3	31,830	0.07%
2020/10/12	36	35.51	85	35.94	36.60	-49	31,699	-0.15%
2020/10/08	80	32.97	35	32.42	33.30	45	31,570	0.14%
2020/10/07	66.3	30.68	62	31.09	31.35	4.3	31,290	0.01%
2020/10/06	16	29.16	93	30.37	30.55	-77	30,673	-0.25%
2020/10/05	28	27.85	4	27.83	27.80	24	30,925	0.08%
2020/09/30	21	28.16	92	28.42	28.25	-71	30,886	-0.23%
2020/09/29	49.1	27.25	37	27.41	26.85	12.1	30,941	0.04%
2020/09/28	51	28.19	29	28.27	27.75	22	31,037	0.07%
2020/09/25	84.1	28.52	42	28.23	29.00	42.1	30,718	0.14%
2020/09/24	51.1	28.25	44	28.71	29.50	7.1	29,958	0.02%
2020/09/23	33	26.49	72.3	27.40	27.90	-39.3	29,214	-0.13%
2020/09/22	25	25.44	3	24.98	25.40	22	28,581	0.08%
2020/09/21	20	26.53	23	26.70	26.15	-3	28,234	-0.01%
2020/09/18	21	27.17	33	27.01	27.00	-12	27,982	-0.04%
2020/09/17	82	27.22	56	27.55	27.20	26	27,663	0.09%
2020/09/16	57	26.91	40	27.08	26.90	17	27,292	0.06%
2020/09/15	83.6	27.61	75	27.72	27.20	8.6	26,941	0.03%
2020/09/14	17	25.82	74	25.33	26.50	-57	26,422	-0.22%
2020/09/11	75	26.42	42	26.78	26.95	33	25,922	0.13%
2020/09/10	43	26.18	57	26.80	27.10	-14	25,255	-0.06%
2020/09/09	18	23.49	23.2	23.82	24.85	-5.2	24,143	-0.02%
2020/09/08	7	22.47	60	22.70	22.60	-53	23,489	-0.23%
2020/09/07	70	23.69	55	23.97	22.75	15	22,957	0.07%
2020/09/04	151	25.56	143	25.59	24.65	8	22,182	0.04%	大買/大賣/
2020/09/03	81	24.47	157.2	24.48	25.10	-76.2	20,535	-0.37%	大賣/
2020/09/02	239	21.51	92.5	22.41	22.85	146.5	20,041	0.73%	大買/鉅額交易
2020/09/01	55	20.61	165	20.87	20.80	-110	18,993	-0.58%	大賣/鉅額交易
2020/08/31	28	19.24	99	19.10	19.35	-71	17,882	-0.40%
2020/08/28	19	17.98	12	17.86	17.60	7	17,115	0.04%
2020/08/27	12	17.88	4	18.41	17.90	8	16,976	0.05%
2020/08/26	28	18.56	53	18.35	18.25	-25	16,849	-0.15%
2020/08/25	74	18.43	83	18.29	18.50	-9	16,612	-0.05%
2020/08/24	26.1	17.71	10	17.68	17.70	16.1	16,239	0.10%
2020/08/21	74	17.96	70	17.90	17.80	4	16,044	0.02%
2020/08/20	95	17.44	66	16.90	18.20	29	15,839	0.18%
2020/08/19	55	18.02	61	17.79	17.50	-6	15,299	-0.04%
2020/08/18	47	18.58	32	18.84	18.70	15	14,939	0.10%
2020/08/17	48	18.86	16	18.84	18.85	32	14,618	0.22%
2020/08/14	63	18.70	112	18.40	19.00	-49	14,234	-0.34%	大賣/
2020/08/13	65	17.86	27	17.74	17.75	38	13,814	0.28%
2020/08/12	56	17.39	154	17.47	18.45	-98	13,490	-0.73%	大賣/
2020/08/11	84	18.39	44	18.44	17.90	40	12,781	0.31%
2020/08/10	87	19.68	152	19.85	19.85	-65	12,133	-0.54%	大賣/
2020/08/07	76	18.06	44	17.96	18.50	32	11,498	0.28%
2020/08/06	45	17.11	5.4	17.05	17.05	39.6	10,967	0.36%
2020/08/05	52	16.65	30	17.15	17.45	22	10,715	0.21%
2020/08/04	30	16.66	102.7	16.75	16.95	-72.7	10,364	-0.70%	大賣/
2020/08/03	156	16.44	58	17.01	17.35	98	10,074	0.97%	大買/
2020/07/31	71	14.70	131	14.97	16.10	-60	9,557	-0.63%	大賣/
2020/07/30	70	14.11	34	14.75	14.75	36	8,977	0.40%
2020/07/29	3	13.05	18	13.34	13.60	-15	8,595	-0.17%
2020/07/28	2	12.68	19	12.35	12.40	-17	8,426	-0.20%
2020/07/27	14	12.61	8	12.74	12.55	6	8,321	0.07%
2020/07/24	15	13.15	7	13.12	13.15	8	8,219	0.10%
2020/07/23	26	13.54	5	13.65	13.50	21	8,045	0.26%
2020/07/22	16	14.15	9	14.35	14.20	7	7,880	0.09%
2020/07/21	11	14.52	25	14.60	14.50	-14	7,741	-0.18%
2020/07/20	18	13.49	11	13.32	13.75	7	7,497	0.09%
2020/07/17	61	13.36	15	13.12	13.50	46	7,288	0.63%
2020/07/16	16	13.62	66	13.88	14.00	-50	6,720	-0.74%
2020/07/15	19	12.74	40	12.49	12.75	-21	6,060	-0.35%
2020/07/14	39	11.41	36	11.57	11.60	3	5,355	0.06%
2020/07/13	56	10.84	5	11.05	10.55	51	4,869	1.05%
2020/07/10	24	11.28	44	10.51	11.20	-20	4,592	-0.44%
2020/07/09	16	10.69	14	10.70	10.70	2	3,719	0.05%
2020/07/08	7	9.46	11	9.64	9.76	-4	3,461	-0.12%
2020/07/07	2	8.73	103	8.60	8.88	-101	2,917	-3.46%	大賣/鉅額交易
2020/07/06	0	0.00	35	8.12	8.08	-35	2,600	-1.35%
2020/07/03	15	7.90	33	7.91	7.94	-18	2,556	-0.70%
2020/07/02	10	7.90	20	7.90	8.03	-10	2,493	-0.40%
2020/06/30	10	7.32	0	0.00	7.34	10	2,294	0.44%
2020/06/29	0	0.00	2	7.29	7.21	-2	2,285	-0.09%
2020/06/24	25	7.06	0	0.00	7.01	25	2,252	1.11%
2020/06/23	10	7.00	4	7.02	7.00	6	2,297	0.26%
2020/06/19	1	6.95	70	7.25	7.15	-69	2,315	-2.98%
2020/06/18	0	0.00	10	6.90	6.90	-10	2,255	-0.44%
2020/06/16	0	0.00	3	6.90	6.90	-3	2,258	-0.13%
2020/06/12	70	6.95	0	0.00	6.93	70	2,272	3.08%
2020/06/11	5	7.67	60	7.52	7.26	-55	2,230	-2.47%
2020/06/10	30	7.00	5	7.18	7.45	25	2,101	1.19%
2020/06/09	0	0.00	3	7.00	6.92	-3	2,098	-0.14%
2020/06/08	0	0.00	1	7.04	7.05	-1	2,113	-0.05%
2020/06/04	10	6.96	3	6.76	6.92	7	2,097	0.33%
2020/06/03	41	7.08	3	6.93	6.90	38	2,095	1.81%
2020/06/02	1	7.00	65	6.87	7.00	-64	1,976	-3.24%
2020/06/01	3	6.33	0	0.00	6.37	3	1,865	0.16%
2020/05/27	0	0.00	2	6.24	6.23	-2	1,836	-0.11%
2020/05/25	50	6.21	0	0.00	6.20	50	1,837	2.72%
2020/05/21	0	0.00	20	6.35	6.20	-20	1,855	-1.08%
2020/05/19	3	6.18	30	6.20	6.18	-27	1,849	-1.46%
2020/05/14	20	6.38	0.7	6.30	6.30	19.3	1,889	1.02%
2020/05/11	2	6.27	0	0.00	6.18	2	1,777	0.11%
2020/05/08	20	6.48	60	6.32	6.51	-40	1,725	-2.32%
2020/05/07	0	0.00	3	5.50	6.00	-3	1,640	-0.18%
2020/05/04	20	5.45	0	0.00	5.44	20	1,589	1.26%
2020/04/30	0	0.00	15	5.62	5.61	-15	1,589	-0.94%
2020/04/29	10	5.50	0	0.00	5.56	10	1,600	0.62%
2020/04/28	3	5.64	0	0.00	5.51	3	1,610	0.19%
2020/04/27	0	0.00	3	5.51	5.50	-3	1,667	-0.18%
2020/04/23	1	5.34	0	0.00	5.36	1	1,696	0.06%
2020/04/21	2	5.42	0	0.00	5.25	2	1,742	0.11%
2020/04/16	15	5.32	0	0.00	5.49	15	1,754	0.85%
2020/04/09	10	5.40	0	0.00	5.33	10	1,776	0.56%
2020/04/08	10	5.31	0	0.00	5.40	10	1,801	0.56%
2020/03/27	20	5.35	1	5.14	5.15	19	1,788	1.06%
2020/03/26	0	0.00	1	5.09	5.09	-1	1,745	-0.06%
2020/03/25	0	0.00	3	4.64	4.63	-3	1,734	-0.17%
2020/03/24	21	4.38	1	4.36	4.39	20	1,756	1.14%
2020/03/23	11	4.22	0	0.00	4.20	11	1,752	0.63%
2020/03/20	0	0.00	3	4.47	4.45	-3	1,738	-0.17%
2020/03/19	2	4.28	11	4.23	4.24	-9	1,737	-0.52%
2020/03/18	0	0.00	23	4.80	4.68	-23	1,714	-1.34%
2020/03/16	1	5.01	0	0.00	5.01	1	1,705	0.06%
2020/03/13	37	5.23	5	5.23	5.31	32	1,696	1.89%
2020/03/12	30	5.85	0	0.00	5.80	30	1,638	1.83%
2020/03/10	4	6.21	0	0.00	6.35	4	1,597	0.25%
2020/03/09	6	6.74	0	0.00	6.55	6	1,575	0.38%
2020/03/06	2	6.97	0	0.00	6.95	2	1,540	0.13%
2020/03/05	2	7.01	0	0.00	6.99	2	1,543	0.13%
2020/03/04	31	6.97	0	0.00	6.96	31	1,547	2.00%
2020/02/27	12	7.17	10	7.08	7.09	2	1,556	0.13%
2020/02/26	2	7.23	0	0.00	7.25	2	1,535	0.13%
2020/02/25	2	7.25	0	0.00	7.30	2	1,535	0.13%
2020/02/21	2	7.51	4	7.63	7.51	-2	1,520	-0.13%
2020/02/18	7	7.76	6	7.81	7.73	1	1,541	0.06%
2020/02/17	0	0.00	82	7.75	7.80	-82	1,578	-5.20%
2020/02/13	0	7.39	1	7.52	7.44	-1	1,522	-0.07%
2020/02/11	1	7.37	1	7.40	7.37	0	1,569	0.00%
2020/02/10	1	7.22	2	7.49	7.44	-1	1,585	-0.06%
2020/02/07	3	7.17	5	7.17	7.28	-2	1,569	-0.13%
2020/02/06	0	0.00	5	7.25	7.25	-5	1,620	-0.31%
2020/02/05	0	0.00	10	7.22	7.20	-10	1,745	-0.57%
2020/02/04	0	0.00	17	7.14	7.24	-17	1,937	-0.88%
2020/02/03	1	6.88	10	7.00	7.08	-9	2,281	-0.39%
2020/01/31	1	7.20	0	0.00	7.27	1	2,281	0.04%
2020/01/30	4	7.25	0	0.00	7.26	4	2,278	0.18%
2020/01/17	2	7.85	0	0.00	7.80	2	2,259	0.09%
2020/01/16	4	7.78	0	0.00	7.89	4	2,255	0.18%
2020/01/14	0	0.00	30	7.70	7.72	-30	2,253	-1.33%
2020/01/08	0	7.50	0.6	7.50	7.53	-0.6	2,437	-0.03%
2020/01/03	10	7.85	0	0.00	7.71	10	2,439	0.41%
2020/01/02	0	0.00	3	7.74	7.82	-3	2,417	-0.12%
2019/12/31	3	7.54	5	7.63	7.60	-2	2,390	-0.08%
2019/12/30	0	0.00	17	7.65	7.63	-17	2,380	-0.71%
2019/12/27	17	7.49	0	0.00	7.43	17	2,343	0.73%
2019/12/25	0.8	7.48	0	0.00	7.48	0.8	2,347	0.04%
2019/12/24	5	7.45	0	0.00	7.47	5	2,380	0.21%
2019/12/20	16	7.50	46	7.52	7.54	-30	2,409	-1.25%
2019/12/19	10	7.45	0	0.00	7.43	10	2,421	0.41%
2019/12/18	5	7.36	0	0.00	7.35	5	2,439	0.20%
2019/12/17	15	7.34	0	0.00	7.33	15	2,456	0.61%
2019/12/16	0	0.00	8	7.35	7.38	-8	2,515	-0.32%
2019/12/12	2	7.34	1	7.34	7.34	1	2,694	0.04%
2019/12/11	0	0.00	20	7.39	7.34	-20	2,720	-0.74%
2019/12/10	0	0.00	30	7.41	7.43	-30	2,741	-1.09%
2019/12/09	1	7.32	0	0.00	7.31	1	2,764	0.04%
2019/12/06	1	7.34	0	0.00	7.32	1	2,776	0.04%
2019/12/05	61	7.34	0	0.00	7.35	61	2,785	2.19%
2019/12/02	3	7.30	0	0.00	7.29	3	2,874	0.10%
2019/11/29	1	7.38	0	0.00	7.38	1	2,895	0.03%
2019/11/28	12	7.42	0	0.00	7.40	12	2,965	0.40%
2019/11/27	1	7.48	0	0.00	7.49	1	2,968	0.03%
2019/11/26	5	7.51	0	0.00	7.55	5	3,009	0.17%
2019/11/25	1	7.49	0	0.00	7.54	1	3,036	0.03%
2019/11/20	1	7.40	0	0.00	7.41	1	3,039	0.03%
2019/11/19	3	7.47	0	0.00	7.44	3	3,064	0.10%
2019/11/18	4	7.50	0	0.00	7.47	4	3,161	0.13%
2019/11/14	14	7.48	0	0.00	7.43	14	3,176	0.44%
2019/11/13	13	7.66	0	0.00	7.70	13	3,129	0.42%
2019/11/12	2	7.66	0	0.00	7.69	2	3,143	0.06%
2019/11/11	25	7.69	0	0.00	7.61	25	3,155	0.79%
2019/11/06	2	7.80	0	0.00	7.85	2	3,076	0.07%
2019/11/05	2	7.97	20	7.86	7.83	-18	3,075	-0.59%
2019/11/04	44	8.03	21	7.98	7.96	23	3,060	0.75%
2019/11/01	40	8.32	35	8.40	8.27	5	2,932	0.17%
2019/10/31	0	0.00	13	8.38	8.38	-13	2,738	-0.47%
2019/10/30	10	7.50	0	0.00	7.62	10	2,383	0.42%
2019/10/28	20	7.57	28	7.54	7.53	-8	2,348	-0.34%
2019/10/24	75	7.55	0	0.00	7.54	75	2,318	3.23%
2019/10/22	28	7.61	0	0.00	7.59	28	2,303	1.22%
2019/10/18	7	7.45	0	0.00	7.43	7	2,249	0.31%
2019/10/17	13	7.49	0	0.00	7.48	13	2,220	0.59%
2019/10/16	40	7.64	42	7.63	7.62	-2	2,166	-0.09%
2019/10/14	3	7.38	76.3	7.43	7.38	-73.3	2,033	-3.61%
2019/10/08	50	7.42	0	0.00	7.44	50	2,008	2.49%
2019/10/07	5	7.48	10	7.47	7.42	-5	2,006	-0.25%
2019/10/04	0.3	7.43	18	7.49	7.44	-17.7	1,991	-0.89%
2019/10/03	1	7.41	0	0.00	7.42	1	1,990	0.05%
2019/10/01	2	7.50	9	7.46	7.46	-7	1,987	-0.35%
2019/09/27	3	7.51	0	0.00	7.44	3	1,990	0.15%
2019/09/25	1	7.54	0	0.00	7.56	1	1,981	0.05%
2019/09/24	5	7.60	0	0.00	7.62	5	1,984	0.25%
2019/09/23	0	0.00	9	7.53	7.56	-9	1,976	-0.46%
2019/09/20	2	7.46	54	7.46	7.50	-52	1,987	-2.62%
2019/09/19	11	7.45	58	7.46	7.44	-47	1,979	-2.37%
2019/09/18	96	7.48	77	7.49	7.48	19	1,930	0.98%
2019/09/16	0	0.00	60	8.02	7.97	-60	1,787	-3.36%
2019/09/12	30	7.97	15	7.98	8.00	15	1,798	0.83%
2019/09/11	45	7.77	30	7.83	7.85	15	1,800	0.83%
2019/09/10	0	0.00	30	7.74	7.71	-30	1,776	-1.69%
2019/09/09	30	7.81	0	0.00	7.80	30	1,765	1.70%
2019/09/06	1	7.84	102	7.89	7.83	-101	1,766	-5.72%	大賣/鉅額交易
2019/09/05	30	8.00	40	7.98	7.94	-10	1,760	-0.57%
2019/09/04	50	7.96	0	0.00	7.95	50	1,715	2.91%
2019/09/02	3	8.00	20	7.99	8.01	-17	1,665	-1.02%
2019/08/30	0	0.00	40	7.68	7.69	-40	1,585	-2.52%
2019/08/28	2	7.88	0	0.00	7.85	2	1,543	0.13%
2019/08/27	10	8.08	0	0.00	8.05	10	1,522	0.66%
2019/08/20	7	8.20	0	0.00	8.24	7	1,532	0.46%
2019/08/19	5	8.26	0	8.34	8.39	5	1,550	0.32%
2019/08/05	2	8.55	5	8.57	8.55	-3	1,808	-0.17%
2019/08/01	0	0.00	10	8.86	8.85	-10	1,935	-0.52%
2019/07/30	0	0.00	4	8.90	8.92	-4	1,974	-0.20%
2019/07/24	0.3	8.43	0	0.00	8.46	0.3	2,021	0.02%
2019/07/23	0	0.00	25	8.75	8.68	-25	2,121	-1.18%
2019/07/16	0	0.00	0.3	8.90	8.95	-0.3	2,279	-0.01%
2019/07/12	0.2	8.80	0	0.00	8.81	0.2	2,303	0.01%
2019/07/10	1	8.78	0	0.00	8.80	1	2,309	0.04%
2019/07/09	0	0.00	1	8.79	8.79	-1	2,350	-0.04%
2019/07/08	0	0.00	2	8.68	8.65	-2	2,364	-0.08%
2019/07/05	5	8.87	0	0.00	8.86	5	2,366	0.21%
2019/07/04	18.4	8.80	0	0.00	8.85	18.4	2,389	0.77%
2019/07/01	0.4	9.23	0	0.00	9.28	0.4	2,360	0.02%
2019/06/20	0	0.00	10	6.13	6.12	-10	2,349	-0.43%
2019/06/19	0	0.00	35	6.17	6.15	-35	2,315	-1.51%
2019/06/17	0	0.00	21	5.95	5.87	-21	2,262	-0.93%
2019/06/13	1	5.81	9	5.74	5.76	-8	2,258	-0.35%
2019/06/11	25	6.01	0	0.00	6.00	25	2,242	1.11%
2019/06/04	0	0.00	5	6.12	6.01	-5	2,250	-0.22%
2019/05/23	0	0.00	1	6.46	6.46	-1	2,378	-0.04%
2019/05/22	2	6.57	0	0.00	6.60	2	2,371	0.08%
2019/05/21	0	0.00	1	6.69	6.61	-1	2,367	-0.04%
2019/05/20	1	6.68	5	6.69	6.65	-4	2,380	-0.17%
2019/05/17	35	6.93	0	0.00	6.80	35	2,371	1.48%
2019/05/15	5	6.55	0	0.00	6.70	5	2,306	0.22%
2019/05/09	0	0.00	17	7.01	7.00	-17	2,231	-0.76%
2019/05/08	0	0.00	12	6.92	7.15	-12	2,172	-0.55%
2019/05/07	0	0.00	4	6.67	6.72	-4	2,054	-0.19%
2019/05/06	5	6.47	0	0.00	6.45	5	2,019	0.25%
2019/05/03	2	6.78	0	0.00	6.77	2	1,983	0.10%
2019/04/30	3	6.80	10	6.79	6.82	-7	1,941	-0.36%
2019/04/23	0	0.00	1	6.42	6.46	-1	1,862	-0.05%
2019/04/22	21	6.72	70	6.67	6.58	-49	1,847	-2.65%
2019/04/19	55	6.52	20	6.30	6.63	35	1,801	1.94%
2019/04/18	0	0.00	6	6.26	6.14	-6	1,689	-0.36%
2019/04/17	21	6.10	0	0.00	6.17	21	1,655	1.27%
2019/04/15	0	0.00	12	6.11	6.30	-12	1,599	-0.75%
2019/04/12	5	6.00	15	6.01	5.99	-10	1,545	-0.65%
2019/04/11	10	6.01	10	6.02	6.01	0	1,553	0.00%
2019/04/10	0	0.00	10	5.90	6.00	-10	1,534	-0.65%
2019/04/09	0	0.00	1	5.92	5.94	-1	1,545	-0.06%
2019/04/08	1	5.98	0	0.00	5.91	1	1,609	0.06%
2019/04/01	0	0.00	22	5.94	5.90	-22	1,540	-1.43%
2019/03/25	0	0.00	9	5.73	5.72	-9	1,527	-0.59%
2019/03/19	1	5.96	0	0.00	5.98	1	1,555	0.06%
2019/03/18	0	0.00	2	6.02	6.00	-2	1,551	-0.13%
2019/03/14	0	0.00	10	6.23	6.15	-10	1,561	-0.64%
2019/03/13	0	0.00	3	6.15	6.20	-3	1,577	-0.19%
2019/03/05	10	6.27	10	5.96	6.27	0	1,711	0.00%
2019/03/04	20	5.70	0	0.00	5.75	20	1,639	1.22%
2019/02/27	0	5.69	0	0.00	5.69	0	1,666	0.00%
2019/02/25	0	0.00	30	5.60	5.66	-30	1,833	-1.64%
2019/02/21	8	5.70	25	5.71	5.70	-17	1,855	-0.92%
2019/02/20	0	0.00	28	5.69	5.70	-28	1,853	-1.51%
2019/02/19	50	5.80	0	0.00	5.68	50	1,865	2.68%
2019/02/14	0	0.00	5	5.90	5.95	-5	1,922	-0.26%
2019/02/13	46	5.78	1	5.90	5.86	45	1,866	2.41%
2019/01/24	0	0.00	22	6.61	6.58	-22	1,915	-1.15%
2019/01/23	0	0.00	20	6.65	6.58	-20	1,919	-1.04%
2019/01/22	0	0.00	8	6.75	6.58	-8	1,921	-0.42%
2019/01/18	50	6.80	0	0.00	6.80	50	1,945	2.57%
2019/01/17	0	0.00	1	6.77	6.75	-1	1,988	-0.05%
2019/01/16	1	6.88	12	6.75	6.81	-11	1,980	-0.56%
2019/01/15	0	0.00	5	6.58	6.50	-5	1,957	-0.26%
2019/01/11	0	0.00	1	6.47	6.49	-1	1,998	-0.05%
2019/01/09	11	6.41	0	0.00	6.41	11	2,063	0.53%
2019/01/07	0	0.00	5	6.52	6.52	-5	2,082	-0.24%
2019/01/04	5	6.36	0	0.00	6.47	5	2,091	0.24%
2019/01/03	0	0.00	11	6.55	6.50	-11	2,115	-0.52%
2019/01/02	5	6.33	0	0.00	6.33	5	2,109	0.24%
2018/12/28	5	6.36	0	0.00	6.50	5	2,114	0.24%
2018/12/27	4	6.63	5	6.64	6.63	-1	2,097	-0.05%
2018/12/21	1	6.15	2	6.21	6.40	-1	2,037	-0.05%
2018/12/20	2	6.10	50	6.21	6.10	-48	2,027	-2.37%
2018/12/18	5	6.50	0	0.00	6.42	5	2,027	0.25%
2018/12/13	0	0.00	5	7.26	7.10	-5	2,170	-0.23%
2018/12/12	50	7.12	0	0.00	7.22	50	2,156	2.32%
2018/12/11	10	7.09	0	0.00	7.11	10	2,136	0.47%
2018/12/07	0	0.00	3	7.29	7.22	-3	2,120	-0.14%
2018/12/06	1	7.05	50	7.27	7.00	-49	2,092	-2.34%
2018/12/05	45	7.01	0	0.00	7.14	45	2,037	2.21%
2018/12/04	0	0.00	80	7.54	7.47	-80	2,019	-3.96%
2018/12/03	30	7.40	13	7.34	7.45	17	1,981	0.86%
2018/11/30	63	7.06	0	0.00	7.22	63	1,945	3.24%
2018/11/29	15	7.13	1	7.01	7.11	14	1,895	0.74%
2018/11/28	8	7.18	70	7.09	7.11	-62	1,862	-3.33%
2018/11/27	70	6.98	0	0.00	6.95	70	1,817	3.85%
2018/11/26	10	6.91	0	0.00	6.92	10	1,809	0.55%
2018/11/22	0	0.00	52	6.71	6.85	-52	1,683	-3.09%
2018/11/21	52	6.46	15	6.21	6.46	37	1,590	2.33%
2018/11/20	0	0.00	15	6.21	6.12	-15	1,546	-0.97%
2018/11/19	30	6.17	0	0.00	6.17	30	1,539	1.95%
2018/11/14	0	0.00	3	6.44	6.49	-3	1,505	-0.20%
2018/11/07	3	6.07	2	6.15	6.35	1	1,420	0.07%
2018/11/01	0	0.00	3	5.06	5.09	-3	1,276	-0.24%
2018/10/31	0	0.00	6	4.95	4.97	-6	1,264	-0.47%
2018/10/25	20	4.93	0	0.00	4.89	20	1,231	1.62%
2018/10/22	10	5.65	33	5.51	5.60	-23	1,175	-1.96%
2018/10/12	5	6.26	6	6.10	6.36	-1	1,082	-0.09%
2018/10/11	2	6.39	0	0.00	6.39	2	1,074	0.19%
2018/09/28	10	8.00	0	0.00	7.98	10	1,053	0.95%
2018/09/21	0	0.00	19	8.26	8.20	-19	1,119	-1.70%
2018/09/20	31	8.50	70	8.59	8.38	-39	1,107	-3.52%
2018/09/19	10	7.94	2	8.08	8.03	8	1,031	0.78%
2018/09/12	0	0.00	6	7.05	7.07	-6	1,023	-0.59%
2018/09/10	0	0.00	1	6.88	6.88	-1	1,044	-0.10%
2018/09/07	1	7.21	0	0.00	7.21	1	1,032	0.10%
2018/08/30	15	7.25	0	0.00	7.40	15	1,139	1.32%
2018/08/24	0	0.00	8	7.31	7.33	-8	1,308	-0.61%
2018/08/23	0	0.00	10	7.39	7.40	-10	1,345	-0.74%
2018/08/22	0	0.00	10	7.25	7.19	-10	1,369	-0.73%
2018/08/20	10	7.48	0	0.00	7.31	10	1,406	0.71%
2018/08/17	8	7.69	0	0.00	7.50	8	1,429	0.56%
2018/08/16	7	7.18	0	0.00	7.15	7	1,445	0.48%
2018/08/15	10	7.60	0	0.00	7.63	10	1,445	0.69%
2018/08/14	0	0.00	20	7.90	7.89	-20	1,462	-1.37%
2018/08/13	4	7.88	0	0.00	7.90	4	1,488	0.27%
2018/08/10	20	8.10	0	0.00	8.08	20	1,502	1.33%
2018/08/09	0	0.00	1	8.10	8.10	-1	1,534	-0.07%
2018/07/27	0	0.00	1	8.43	8.45	-1	2,495	-0.04%
2018/07/23	0	0.00	6	8.05	8.04	-6	3,121	-0.19%
2018/07/18	3	8.25	93	8.21	8.20	-90	3,233	-2.78%
2018/07/17	6	8.24	7	8.19	8.18	-1	3,230	-0.03%
2018/07/13	5	8.05	10	8.02	8.05	-5	3,239	-0.15%
2018/07/11	22	8.05	0	0.00	8.03	22	3,245	0.68%
2018/07/09	0	0.00	20	8.12	8.15	-20	3,249	-0.62%
2018/07/04	5.1	8.05	0	0.00	8.09	5.1	3,263	0.16%
2018/06/28	0	0.00	5	8.96	9.25	-5	3,178	-0.16%
2018/06/27	4	9.01	0	0.00	8.84	4	3,144	0.13%
2018/06/26	0	0.00	10	8.88	8.88	-10	3,140	-0.32%
2018/06/25	0	0.00	2	9.02	9.02	-2	3,118	-0.06%
2018/06/22	2	9.08	0	0.00	9.05	2	3,117	0.06%
2018/06/19	2	9.14	1	9.12	9.12	1	3,161	0.03%
2018/06/15	2	9.36	5	9.36	9.30	-3	3,155	-0.10%
2018/06/13	0	0.00	8	9.37	9.31	-8	3,167	-0.25%
2018/06/12	0	0.00	2	9.46	9.46	-2	3,159	-0.06%
2018/06/11	22	9.26	0	0.00	9.28	22	3,161	0.70%
2018/06/08	8	9.59	0	0.00	9.56	8	3,199	0.25%
2018/06/07	1	9.80	0	0.00	9.76	1	3,193	0.03%
2018/06/05	101.1	9.92	0	0.00	9.82	101.1	3,147	3.21%	大買/鉅額交易
2018/05/31	5	10.30	0	0.00	10.25	5	3,034	0.16%
2018/05/29	0	0.00	90	10.64	10.50	-90	2,984	-3.02%
2018/05/24	2	10.45	0	0.00	10.55	2	2,932	0.07%
2018/05/16	22.4	10.46	2	10.55	10.40	20.4	2,855	0.72%
2018/05/15	40	10.68	0	0.00	10.65	40	2,814	1.42%
2018/05/14	0	0.00	89	10.88	11.05	-89	2,802	-3.18%
2018/05/11	4	10.85	10	10.70	10.70	-6	2,655	-0.23%
2018/05/10	55	10.83	18	10.81	10.90	37	2,592	1.43%
2018/05/09	25	10.36	0	0.00	10.40	25	2,407	1.04%
2018/05/08	1	10.55	28	10.66	10.55	-27	2,354	-1.15%
2018/05/07	35	10.45	0	0.00	10.50	35	2,302	1.52%
2018/05/04	14	10.66	20	10.83	10.75	-6	2,228	-0.27%
2018/05/03	49	10.95	95	11.13	11.25	-46	2,071	-2.22%
2018/05/02	1	10.15	12	10.06	10.35	-11	1,607	-0.68%
2018/04/30	0	0.00	17	9.51	9.44	-17	1,467	-1.16%
2018/04/27	25	9.40	11	9.41	9.40	14	1,472	0.95%
2018/04/26	12	9.51	26	9.64	9.50	-14	1,480	-0.95%
2018/04/24	9	9.10	0	0.00	9.12	9	1,413	0.64%
2018/04/20	0	0.00	1	9.19	9.20	-1	1,423	-0.07%
2018/04/19	1	9.36	0	0.00	9.25	1	1,440	0.07%
2018/04/17	2	9.07	0	0.00	9.05	2	1,469	0.14%
2018/04/16	2	9.15	0	0.00	9.13	2	1,479	0.14%
2018/04/10	1	9.05	0	0.00	9.05	1	1,569	0.06%
2018/04/09	4	9.04	5	9.05	9.03	-1	1,591	-0.06%
2018/04/03	1	9.01	0	0.00	9.10	1	1,597	0.06%
2018/03/31	3	9.05	0	0.00	9.05	3	1,630	0.18%
2018/03/30	9	9.06	0	0.00	9.05	9	1,643	0.55%
2018/03/27	0	0.00	1	9.09	9.08	-1	1,718	-0.06%
2018/03/26	1	9.03	0	0.00	9.09	1	1,787	0.06%
2018/03/23	2	9.05	0	0.00	9.13	2	1,833	0.11%
2018/03/22	1	9.51	0	0.00	9.48	1	1,820	0.05%
2018/03/21	2	9.45	0	0.00	9.53	2	1,810	0.11%
2018/03/20	6	9.52	10	9.54	9.49	-4	1,811	-0.22%
2018/03/19	0	0.00	1	9.70	9.67	-1	1,825	-0.05%
2018/03/16	0	9.70	0	0.00	9.70	0	1,840	0.00%
2018/03/15	1	9.78	0.5	9.73	9.73	0.5	1,884	0.03%
2018/03/14	1	9.85	6	9.90	9.92	-5	1,878	-0.27%
2018/03/13	0	0.00	4	9.33	9.32	-4	1,835	-0.22%
2018/03/12	2	9.03	0	0.00	9.02	2	1,839	0.11%
2018/03/06	0.1	9.07	0	0.00	9.13	0.1	2,039	0.00%
2018/03/05	1	9.17	0	0.00	9.15	1	2,095	0.05%
2018/02/22	10	9.31	5	9.31	9.31	5	2,670	0.19%
2018/02/21	2	9.05	2	9.08	9.35	0	2,841	0.00%
2018/02/12	1	8.85	0	0.00	8.87	1	2,917	0.03%
2018/02/09	0	0.00	3	8.68	8.75	-3	3,013	-0.10%
2018/02/08	5	9.00	0	0.00	8.90	5	3,074	0.16%
2018/02/07	5	8.98	0	0.00	8.90	5	3,178	0.16%
2018/02/06	2	9.01	0	0.00	8.73	2	3,393	0.06%
2018/02/02	2	9.81	20	9.84	9.81	-18	4,289	-0.42%
2018/02/01	20	9.96	1	9.95	9.90	19	4,647	0.41%
2018/01/31	2	9.80	15	9.80	9.79	-13	4,679	-0.28%
2018/01/30	2.2	9.98	0	0.00	9.96	2.2	4,706	0.05%
2018/01/29	0.1	10.00	0	0.00	10.00	0.1	4,731	0.00%
2018/01/25	0	0.00	3	10.15	10.05	-3	4,777	-0.06%
2018/01/24	0	0.00	20	10.15	10.10	-20	4,847	-0.41%
2018/01/23	5	10.21	0	0.00	10.15	5	4,885	0.10%
2018/01/22	2	10.15	1	10.20	10.40	1	4,920	0.02%
2018/01/18	7	10.21	2	10.20	10.15	5	5,087	0.10%
2018/01/17	0	0.00	5	10.15	10.20	-5	5,302	-0.09%
2018/01/16	0	0.00	1	10.20	10.20	-1	5,417	-0.02%
2018/01/11	1	10.00	0	0.00	10.10	1	5,984	0.02%
2018/01/09	10	10.13	0	0.00	10.10	10	6,970	0.14%
2018/01/08	1	10.25	0	0.00	10.20	1	7,279	0.01%
2018/01/05	5	10.34	0	0.00	10.35	5	7,253	0.07%
2018/01/04	3	10.32	6	10.31	10.30	-3	7,344	-0.04%
2018/01/02	10	10.30	16	10.24	10.25	-6	7,407	-0.08%