元晶 (6443)-凱基-高美館券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
2,312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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	2	28.08	2	27.85	27.85	0	7,121	0.00%
2024/04/29	3	27.87	1	28.00	28.00	2	7,122	0.03%
2024/04/26	5	27.96	3	27.90	27.90	2	7,089	0.03%
2024/04/25	1	28.05	0	0.00	28.00	1	7,097	0.01%
2024/04/24	3	28.65	2	28.80	28.35	1	7,088	0.01%
2024/04/23	1	27.70	12	27.78	28.30	-11	7,052	-0.16%
2024/04/22	5	28.57	10	29.23	28.00	-5	7,083	-0.07%
2024/04/19	4.1	28.96	8.3	29.19	28.70	-4.2	7,187	-0.06%
2024/04/18	2	29.05	4	29.30	28.75	-2	6,776	-0.03%
2024/04/17	4	28.25	1	28.80	28.35	3	6,678	0.04%
2024/04/16	14.2	28.34	4	28.23	28.40	10.2	6,611	0.15%
2024/04/15	1	29.40	1	29.40	29.40	0	6,530	0.00%
2024/04/12	2	28.73	8	29.19	29.25	-6	6,458	-0.09%
2024/04/11	7.2	29.23	1	29.25	29.05	6.2	6,370	0.10%
2024/04/10	12.1	29.94	13.1	30.10	29.75	-1	6,284	-0.02%
2024/04/09	7	29.01	2	29.15	29.10	5	5,945	0.08%
2024/04/08	10	27.72	11	29.10	29.50	-1	5,869	-0.02%
2024/04/03	10.2	28.21	0	0.00	28.10	10.2	5,736	0.18%
2024/04/02	3	28.80	8	28.84	28.75	-5	5,679	-0.09%
2024/04/01	4	29.05	8	28.96	28.90	-4	5,672	-0.07%
2024/03/29	9	29.43	2	29.15	29.20	7	5,649	0.12%
2024/03/28	25.1	29.62	17.1	29.46	29.70	8	5,457	0.15%
2024/03/27	2	28.80	0	0.00	28.65	2	5,283	0.04%
2024/03/26	7.2	29.18	8	29.69	29.05	-0.8	5,350	-0.02%
2024/03/25	10.6	29.18	8	29.41	29.10	2.6	5,547	0.05%
2024/03/22	12	29.40	11.2	29.45	29.35	0.8	5,562	0.01%
2024/03/21	130.1	27.17	142	27.62	28.70	-12	4,994	-0.24%	大買/大賣/
2024/03/20	0	26.40	0	0.00	26.10	0	4,707	0.00%
2024/03/19	1	26.40	0	0.00	26.35	1	4,757	0.02%
2024/03/18	1	26.85	0	0.00	26.70	1	4,763	0.02%
2024/03/15	0.1	26.52	1	27.10	27.10	-0.9	4,789	-0.02%
2024/03/14	0	26.95	2	26.90	26.90	-2	4,732	-0.04%
2024/03/13	0	0.00	0	26.95	26.70	0	4,789	0.00%
2024/03/12	0.1	27.10	0	0.00	27.25	0.1	4,779	0.00%
2024/03/11	0	0.00	5	26.95	27.15	-5	4,814	-0.10%
2024/03/08	1	26.25	1	26.55	26.25	0	4,761	0.00%
2024/03/07	8	26.06	1	26.10	26.00	7	4,781	0.15%
2024/03/06	7	26.37	1	26.50	26.30	6	4,738	0.13%
2024/03/05	2	26.70	0	0.00	26.65	2	4,683	0.04%
2024/03/04	7	27.30	0	0.00	27.05	7	4,592	0.15%
2024/03/01	6	27.24	2	27.45	27.20	4	4,560	0.09%
2024/02/29	1	27.00	2	27.85	27.85	-1	4,580	-0.02%
2024/02/27	0	0.00	1	27.20	27.20	-1	4,582	-0.02%
2024/02/26	4	27.80	2	27.95	27.75	2	4,559	0.04%
2024/02/23	7	27.54	0	0.00	27.55	7	4,559	0.15%
2024/02/22	1	27.90	0	0.00	27.90	1	4,554	0.02%
2024/02/21	0	0.00	1	28.30	28.10	-1	4,616	-0.02%
2024/02/20	1	27.85	0	0.00	27.90	1	4,607	0.02%
2024/02/19	1	28.15	0.4	28.15	28.15	0.7	4,615	0.01%
2024/02/16	0	27.98	7	27.84	27.70	-7	4,646	-0.15%
2024/02/15	1.1	27.41	3	27.45	27.35	-1.9	4,629	-0.04%
2024/02/05	1	28.10	1	28.15	28.00	0	4,579	0.00%
2024/02/02	1	28.40	0	0.00	28.25	1	4,577	0.02%
2024/02/01	1	28.35	0	0.00	28.35	1	4,590	0.02%
2024/01/30	1	28.55	1	28.45	28.55	0	4,625	0.00%
2024/01/29	1	27.95	2.2	28.20	28.25	-1.2	4,617	-0.03%
2024/01/26	2	28.13	0	0.00	28.10	2	4,656	0.04%
2024/01/25	0	0.00	2	28.20	28.15	-2	4,683	-0.04%
2024/01/24	2	28.33	0	0.00	28.40	2	4,773	0.04%
2024/01/22	4	27.86	2	28.03	28.00	2	5,526	0.04%
2024/01/19	3	27.58	0	0.00	27.65	3	5,575	0.05%
2024/01/18	0	0.00	3	27.55	27.60	-3	5,562	-0.05%
2024/01/17	4.4	27.89	6	27.72	27.65	-1.7	5,577	-0.03%
2024/01/16	4	28.44	2	29.33	28.40	2	5,570	0.04%
2024/01/15	13.1	29.89	34.1	29.86	29.50	-21	5,531	-0.38%
2024/01/12	3	28.40	1	28.75	28.25	2	5,343	0.04%
2024/01/11	1.2	28.79	0	0.00	28.50	1.2	5,392	0.02%
2024/01/10	1	28.60	1	28.65	28.55	0	5,422	0.00%
2024/01/09	1	28.80	0	0.00	28.70	1	5,421	0.02%
2024/01/08	0	0.00	2	29.43	29.45	-2	5,417	-0.04%
2024/01/05	0	0.00	1	29.00	29.00	-1	5,416	-0.02%
2024/01/04	1	29.00	3	29.07	28.95	-2	5,425	-0.04%
2024/01/03	0	0.00	2	29.30	28.90	-2	5,485	-0.04%
2024/01/02	0	0.00	1	29.40	29.45	-1	5,458	-0.02%
2023/12/28	0	0.00	10	29.35	29.50	-10	5,488	-0.18%
2023/12/27	1	29.50	0	0.00	29.40	1	5,466	0.02%
2023/12/26	3	29.30	0	0.00	29.30	3	5,442	0.06%
2023/12/25	3	29.47	11	29.35	29.20	-8	5,432	-0.15%
2023/12/22	15	29.91	7	29.84	29.65	8	5,396	0.15%
2023/12/21	27	30.36	3	30.48	30.35	24	5,280	0.45%
2023/12/20	62	31.16	48.2	31.00	30.90	13.8	5,113	0.27%
2023/12/19	3	29.95	16.5	30.04	29.55	-13.5	4,670	-0.29%
2023/12/18	4.1	29.97	18	30.00	30.10	-14	4,533	-0.31%
2023/12/15	4	29.41	2.1	29.65	29.35	2	4,377	0.04%
2023/12/14	3	29.12	11	28.85	28.75	-8	4,216	-0.19%
2023/12/13	1	28.20	2	28.45	28.45	-1	4,142	-0.02%
2023/12/12	2	28.40	5	28.20	28.20	-3	4,156	-0.07%
2023/12/11	0.1	28.75	0	0.00	28.60	0.1	4,131	0.00%
2023/12/08	2	29.20	3	28.90	28.80	-1	4,125	-0.02%
2023/12/07	0	0.00	1	28.70	28.70	-1	4,102	-0.02%
2023/12/06	2	28.90	1	28.85	28.70	1	4,120	0.02%
2023/12/05	4	28.63	0	0.00	29.15	4	4,070	0.10%
2023/12/04	2.1	28.75	3	28.88	28.60	-1	4,034	-0.02%
2023/12/01	2.1	29.47	0	0.00	29.25	2.1	3,946	0.05%
2023/11/30	0	0.00	1	29.40	29.50	-1	3,933	-0.03%
2023/11/29	0	0.00	1	29.20	29.05	-1	3,920	-0.03%
2023/11/28	2	29.15	3	29.27	29.30	-1	3,930	-0.03%
2023/11/27	2	29.35	12	29.95	29.35	-10	3,944	-0.25%
2023/11/24	1	29.50	6	29.77	29.35	-5	3,964	-0.13%
2023/11/22	1	29.30	0	0.00	29.30	1	4,296	0.02%
2023/11/21	0	0.00	2	29.28	29.45	-2	4,311	-0.05%
2023/11/20	3	29.40	2	29.53	29.20	1	4,293	0.02%
2023/11/17	2	28.80	8	28.85	28.85	-6	4,229	-0.14%
2023/11/16	1	28.65	1	28.80	28.90	0	4,240	0.00%
2023/11/15	2.1	28.50	5	28.58	28.70	-2.9	4,232	-0.07%
2023/11/14	1	28.00	2	28.00	27.95	-1	4,216	-0.02%
2023/11/13	1	27.80	0	0.00	27.75	1	4,249	0.02%
2023/11/10	2	27.95	0	0.00	27.80	2	4,280	0.05%
2023/11/09	3	28.17	1	28.00	28.00	2	4,343	0.05%
2023/11/08	1	28.30	11	28.22	28.40	-10	4,450	-0.22%
2023/11/07	1	28.35	0	0.00	28.35	1	4,488	0.02%
2023/11/06	2	28.78	4	28.81	28.80	-2	4,545	-0.04%
2023/11/03	0	0.00	4	28.39	28.45	-4	4,539	-0.09%
2023/11/02	3	28.10	4	28.04	28.10	-1	4,558	-0.02%
2023/11/01	32	28.02	36	27.97	27.80	-4	4,629	-0.09%
2023/10/31	27.5	29.28	5	30.07	28.40	22.5	4,630	0.49%
2023/10/30	40	29.73	23.1	29.72	29.65	17	4,424	0.38%
2023/10/27	0	0.00	1	28.50	28.55	-1	3,987	-0.03%
2023/10/26	2	27.63	2	28.05	27.60	0	3,972	0.00%
2023/10/25	2	28.53	9	28.55	28.30	-7	3,992	-0.18%
2023/10/24	6	28.43	0	0.00	28.70	6	3,996	0.15%
2023/10/23	2	28.58	2	28.40	28.25	0	3,947	0.00%
2023/10/20	2	27.20	0	0.00	27.50	2	3,922	0.05%
2023/10/19	10	27.97	0	0.00	27.65	10	3,959	0.25%
2023/10/17	2	28.00	0	0.00	27.90	2	3,983	0.05%
2023/10/16	0	0.00	5	28.02	27.80	-5	4,076	-0.12%
2023/10/13	3	27.87	1	27.85	27.65	2	4,099	0.05%
2023/10/12	0	0.00	18	28.00	28.15	-18	4,133	-0.44%
2023/10/11	1	27.56	0	0.00	27.60	1	4,192	0.02%
2023/10/06	0.1	28.45	0	0.00	28.45	0.1	4,247	0.00%
2023/10/05	0	0.00	1	28.55	28.65	-1	4,281	-0.02%
2023/10/04	2	27.75	4	27.84	27.70	-2	4,285	-0.05%
2023/10/03	1	28.25	0.2	28.30	28.15	0.9	4,316	0.02%
2023/10/02	7	28.48	3	28.55	28.65	4	4,444	0.09%
2023/09/27	3	27.95	1	28.00	28.15	2	4,718	0.04%
2023/09/26	1	28.00	1	28.35	27.90	0	4,754	0.00%
2023/09/25	2	28.40	0	0.00	28.35	2	4,795	0.04%
2023/09/21	3	28.60	0	0.00	28.45	3	4,835	0.06%
2023/09/20	0	0.00	5	29.10	28.85	-5	4,843	-0.10%
2023/09/19	0	0.00	0.1	29.30	29.00	-0.1	4,869	0.00%
2023/09/18	0	0.00	1	29.70	29.35	-1	4,886	-0.02%
2023/09/15	0.1	29.90	0	0.00	29.60	0.1	4,924	0.00%
2023/09/14	3	29.60	0	0.00	29.55	3	5,128	0.06%
2023/09/13	1	29.20	0	0.00	29.45	1	5,173	0.02%
2023/09/12	0.6	29.40	4	29.30	29.25	-3.4	5,347	-0.06%
2023/09/11	4	29.85	4	29.80	29.70	0	5,355	0.00%
2023/09/08	1	30.05	0	0.00	30.20	1	5,350	0.02%
2023/09/07	2	30.60	1	30.40	30.40	1	5,382	0.02%
2023/09/06	2	30.78	1	31.00	30.75	1	5,500	0.02%
2023/09/05	1	30.80	2	30.85	30.85	-1	5,541	-0.02%
2023/09/04	0	30.65	1	30.60	30.45	-1	5,564	-0.02%
2023/09/01	2	30.98	0	0.00	30.90	2	5,596	0.04%
2023/08/31	1	31.00	2.3	31.17	31.00	-1.3	5,640	-0.02%
2023/08/30	9	31.03	4	31.05	31.00	5	5,709	0.09%
2023/08/29	110.2	31.74	116	31.68	31.50	-5.8	5,691	-0.10%	大買/大賣/
2023/08/28	6	30.38	7	30.75	30.80	-1	5,394	-0.02%
2023/08/24	1	30.15	0	0.00	30.15	1	5,436	0.02%
2023/08/23	0	30.45	0	0.00	30.35	0	5,594	0.00%
2023/08/22	1	30.30	10	30.35	30.00	-9	5,634	-0.16%
2023/08/21	1	30.55	4	30.48	30.45	-3	5,649	-0.05%
2023/08/18	1	30.35	1.2	30.41	30.15	-0.2	5,662	0.00%
2023/08/17	1	30.25	4.1	30.32	30.40	-3.1	5,667	-0.05%
2023/08/15	0	0.00	2	30.15	30.10	-2	5,732	-0.04%
2023/08/14	2	28.92	2.1	28.78	28.90	-0.1	5,812	0.00%
2023/08/11	24	29.96	4	30.14	29.90	20	5,736	0.35%
2023/08/10	4.1	30.48	0	0.00	30.25	4.1	5,762	0.07%
2023/08/09	0	0.00	3.1	30.58	30.50	-3.1	5,799	-0.05%
2023/08/08	4	30.64	3.2	30.88	30.50	0.8	5,844	0.01%
2023/08/07	2	30.40	4	30.24	30.55	-2	5,882	-0.03%
2023/08/04	2	30.48	1	30.65	30.65	1	5,987	0.02%
2023/08/02	1	31.90	1	31.35	31.35	0	6,394	0.00%
2023/08/01	4	31.35	0	0.00	31.20	4	6,467	0.06%
2023/07/31	3	31.48	9	31.38	31.20	-6	6,694	-0.09%
2023/07/28	2	31.48	1	31.50	31.50	1	6,774	0.01%
2023/07/27	2	31.30	1	31.85	31.70	1	6,785	0.01%
2023/07/26	0	0.00	2	31.68	31.35	-2	6,849	-0.03%
2023/07/25	4	31.94	7	31.80	32.00	-3	6,872	-0.04%
2023/07/24	7	31.58	4.2	31.26	31.70	2.8	6,862	0.04%
2023/07/21	12	31.92	3	32.08	31.70	9	6,893	0.13%
2023/07/20	1	32.95	2	32.73	32.70	-1	6,953	-0.01%
2023/07/19	4	32.94	27	32.53	32.50	-23	7,019	-0.33%
2023/07/18	7	33.56	5	33.80	33.45	2	7,218	0.03%
2023/07/17	2	33.60	13	33.75	33.75	-11	7,699	-0.14%
2023/07/14	9	33.01	1	33.20	33.00	8	8,888	0.09%
2023/07/13	9.1	33.57	5	33.63	33.30	4.1	9,310	0.04%
2023/07/12	3	34.07	3	34.10	34.00	0	9,333	0.00%
2023/07/11	1	34.50	6	34.52	34.45	-5	9,408	-0.05%
2023/07/10	4	34.04	2	34.25	34.05	2	9,618	0.02%
2023/07/07	4.1	34.00	0	0.00	34.05	4.1	10,008	0.04%
2023/07/06	3	35.54	11	35.16	35.00	-8	10,089	-0.08%
2023/07/05	0	0.00	7.1	36.05	35.65	-7.1	10,075	-0.07%
2023/07/04	7	35.71	9	35.83	35.55	-2	10,069	-0.02%
2023/07/03	0	0.00	1.4	35.89	35.90	-1.4	10,090	-0.01%
2023/06/30	1	35.50	7.4	35.59	35.70	-6.4	10,168	-0.06%
2023/06/29	2	35.08	2	35.35	35.20	0	10,313	0.00%
2023/06/28	1	34.85	1	35.45	34.80	0	10,451	0.00%
2023/06/27	14	35.02	3	35.37	34.80	11	10,667	0.10%
2023/06/26	2	35.38	1	35.40	35.30	1	10,972	0.01%
2023/06/21	2	35.63	0	0.00	35.80	2	11,173	0.02%
2023/06/20	6	36.08	2	36.15	35.75	4	11,412	0.04%
2023/06/19	4	35.30	0	35.30	35.20	4	11,476	0.03%
2023/06/16	22.1	35.68	6	35.85	35.90	16	11,996	0.13%
2023/06/15	10	34.80	10	35.05	35.20	0	12,855	0.00%
2023/06/14	6	34.88	9	34.91	34.85	-3	13,629	-0.02%
2023/06/13	3	34.47	7	34.51	34.70	-4	13,862	-0.03%
2023/06/12	8.3	34.64	0	34.45	34.30	8.3	14,123	0.06%
2023/06/09	1.3	35.31	1	35.60	35.15	0.3	14,285	0.00%
2023/06/08	1.3	35.66	3	35.68	35.35	-1.7	14,363	-0.01%
2023/06/07	2	35.70	8	35.98	35.60	-6	14,548	-0.04%
2023/06/06	12	35.83	3	35.68	35.65	9	14,976	0.06%
2023/06/05	6	36.28	16	36.29	36.10	-10	15,269	-0.07%
2023/06/02	13.1	35.51	17	35.69	35.85	-3.9	15,420	-0.03%
2023/06/01	1	35.35	0	0.00	35.30	1	15,607	0.01%
2023/05/31	1	35.80	6	35.88	35.80	-5	15,611	-0.03%
2023/05/30	13	35.58	20	35.55	35.60	-7	15,660	-0.04%
2023/05/29	24	35.30	17	36.12	36.20	7	15,608	0.04%
2023/05/26	0	0.00	2	35.10	35.00	-2	15,573	-0.01%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/24	4	35.53	5	35.54	35.50	-1	15,718	-0.01%
2023/05/23	6	35.47	13	35.43	35.40	-7	15,797	-0.04%
2023/05/22	7	35.17	14	35.31	35.35	-7	15,891	-0.04%
2023/05/19	6	34.84	3	34.63	34.60	3	16,091	0.02%
2023/05/18	4	34.40	23	34.52	34.85	-19	16,424	-0.12%
2023/05/17	1	35.20	1	35.20	35.15	0	16,416	0.00%
2023/05/16	0	35.13	1.2	35.19	35.10	-1.2	16,487	-0.01%
2023/05/15	23	34.65	1	35.05	34.70	22	16,550	0.13%
2023/05/12	0	0.00	1	34.25	34.35	-1	16,586	-0.01%
2023/05/11	3	34.07	0	0.00	33.75	3	16,642	0.02%
2023/05/10	3	34.38	7	34.45	34.50	-4	16,722	-0.02%
2023/05/09	41	33.91	13	33.68	33.75	28	16,687	0.17%
2023/05/08	18	36.10	4	35.96	35.90	14	16,352	0.09%
2023/05/05	27	37.18	6	37.20	36.50	21	16,424	0.13%
2023/05/04	17	36.61	5	36.70	37.20	12	16,830	0.07%
2023/05/03	5	36.98	2	37.00	36.95	3	17,204	0.02%
2023/05/02	11	37.39	9	37.45	37.35	2	17,771	0.01%
2023/04/28	8	36.96	1	36.80	36.80	7	17,844	0.04%
2023/04/27	1	36.80	0	0.00	36.80	1	17,899	0.01%
2023/04/26	7	36.57	12	36.89	37.20	-5	17,902	-0.03%
2023/04/25	10.1	37.33	8	37.51	36.60	2.1	17,914	0.01%
2023/04/24	2	37.95	12	37.89	37.80	-10	17,910	-0.06%
2023/04/21	13	38.14	13	37.93	38.00	0	17,957	0.00%
2023/04/20	28.1	39.04	7	38.66	38.55	21.1	18,053	0.12%
2023/04/19	84	39.92	116.1	39.95	39.75	-32	17,759	-0.18%	大賣/
2023/04/18	20	39.63	16	39.47	38.60	4	16,589	0.02%
2023/04/17	11	38.99	41	39.15	38.90	-30	16,268	-0.18%
2023/04/14	4	38.54	3	38.65	38.80	1	16,413	0.01%
2023/04/13	24	38.96	7	39.25	38.60	17	16,469	0.10%
2023/04/12	27	39.79	21	39.77	39.50	6	16,315	0.04%
2023/04/11	4	39.14	14	39.29	39.00	-10	16,054	-0.06%
2023/04/10	0	0.00	16	39.02	39.20	-16	16,103	-0.10%
2023/04/07	9	39.01	6	39.17	38.95	3	16,791	0.02%
2023/04/06	2	38.30	0	0.00	38.50	2	17,173	0.01%
2023/03/31	5	38.47	1	38.50	38.40	4	17,206	0.02%
2023/03/30	6	38.85	3	38.92	38.80	3	17,160	0.02%
2023/03/29	18	38.77	3	38.78	38.90	15	17,035	0.09%
2023/03/28	23	38.45	19	39.12	39.05	4	17,058	0.02%
2023/03/27	17	39.63	22	39.10	38.80	-5	16,887	-0.03%
2023/03/24	22	38.87	3	38.85	38.85	19	16,771	0.11%
2023/03/23	30	39.28	79	39.34	39.30	-49	16,665	-0.29%
2023/03/22	23	38.80	1	39.10	38.70	22	16,579	0.13%
2023/03/21	37	39.69	232	39.33	39.10	-195	16,657	-1.17%	大賣/鉅額交易
2023/03/20	62	39.87	59.1	40.13	39.90	2.9	17,052	0.02%
2023/03/17	234	38.18	78	38.35	38.75	156	17,551	0.89%	大買/鉅額交易
2023/03/16	20	37.15	0	0.00	36.50	20	17,551	0.11%
2023/03/15	3	37.82	25.1	37.80	37.90	-22.1	17,437	-0.13%
2023/03/14	15	37.21	10.2	37.45	37.10	4.9	17,289	0.03%
2023/03/13	2	35.78	5	36.21	36.60	-3	17,245	-0.02%
2023/03/10	15.1	36.65	11	36.56	36.45	4.1	17,481	0.02%
2023/03/09	43.5	37.75	10	37.77	37.35	33.5	17,487	0.19%
2023/03/08	11.6	38.66	27	38.32	38.95	-15.4	17,158	-0.09%
2023/03/07	4	38.10	11	38.20	38.00	-7	16,896	-0.04%
2023/03/06	5	37.84	26.1	37.91	38.00	-21.1	16,707	-0.13%
2023/03/03	1	37.00	1	37.10	37.00	0	16,522	0.00%
2023/03/02	3	37.18	3	37.10	36.95	0	16,524	0.00%
2023/03/01	2	36.80	2	36.85	36.75	0	16,611	0.00%
2023/02/24	25	37.15	17	37.40	37.10	8	16,633	0.05%
2023/02/23	22	37.49	3	37.47	37.75	19	16,582	0.11%
2023/02/22	19	37.31	8	37.43	37.25	11	16,703	0.07%
2023/02/21	14.1	37.84	4	37.81	37.60	10.1	16,733	0.06%
2023/02/20	12	37.54	6	37.64	37.80	6	16,991	0.04%
2023/02/17	3	38.02	11	38.08	37.70	-8	17,533	-0.05%
2023/02/16	4	37.71	20.1	38.13	37.65	-16.1	17,549	-0.09%
2023/02/15	5	36.88	2	36.80	36.80	3	17,580	0.02%
2023/02/14	5.2	36.77	0	0.00	36.65	5.2	18,073	0.03%
2023/02/13	3	36.40	2	36.85	37.10	1	18,577	0.01%
2023/02/10	10	37.24	6	37.14	36.85	4	18,538	0.02%
2023/02/09	6	37.20	1	37.45	37.10	5	18,495	0.03%
2023/02/08	14	37.94	3	37.65	37.55	11	18,473	0.06%
2023/02/07	19	37.88	8	37.93	37.90	11	18,357	0.06%
2023/02/06	12	37.55	14	37.77	37.90	-2	18,303	-0.01%
2023/02/03	19	37.46	14	37.43	37.35	5	18,275	0.03%
2023/02/02	42	38.26	63	38.19	37.80	-21	18,089	-0.12%
2023/02/01	23	37.46	29	37.34	37.40	-6	17,556	-0.03%
2023/01/31	50	36.68	74	36.86	36.90	-24	17,141	-0.14%
2023/01/30	1	35.80	28	35.82	35.95	-27	16,636	-0.16%
2023/01/17	5	34.93	11.4	35.11	35.20	-6.4	16,642	-0.04%
2023/01/16	2	34.40	6	34.65	34.40	-4	16,710	-0.02%
2023/01/13	31	35.16	8	35.13	34.60	23	16,907	0.14%
2023/01/12	11	35.85	10	35.76	35.40	1	17,191	0.01%
2023/01/11	14	35.60	7	35.71	35.60	7	17,268	0.04%
2023/01/10	24	35.72	20	35.69	35.30	4	17,343	0.02%
2023/01/09	14	35.49	28	35.72	36.00	-14	17,197	-0.08%
2023/01/06	4	34.85	0	0.00	34.95	4	17,125	0.02%
2023/01/05	41	35.31	38	34.90	34.80	3	17,430	0.02%
2023/01/04	7	35.79	11	35.89	35.60	-4	17,539	-0.02%
2023/01/03	5	34.80	3	34.97	35.25	2	17,432	0.01%
2022/12/30	9	34.39	6	34.42	34.55	3	17,415	0.02%
2022/12/29	13	34.17	15	34.01	34.20	-2	17,747	-0.01%
2022/12/28	19	35.13	27	35.06	34.80	-8	18,078	-0.04%
2022/12/27	37	36.24	37	36.21	35.40	0	18,005	0.00%
2022/12/26	40	35.63	46	35.42	35.95	-6	17,378	-0.03%
2022/12/23	7	33.89	8	33.81	34.10	-1	17,036	-0.01%
2022/12/22	1	33.00	10	33.61	33.70	-9	17,172	-0.05%
2022/12/21	4	32.69	1	32.70	32.70	3	17,444	0.02%
2022/12/20	7	33.51	9	33.34	32.50	-2	17,719	-0.01%
2022/12/19	5	33.91	0	0.00	33.75	5	17,960	0.03%
2022/12/16	14	34.68	10	34.74	34.25	4	18,356	0.02%
2022/12/15	7	35.35	4	35.61	35.65	3	18,341	0.02%
2022/12/14	10	35.48	2	35.48	35.40	8	18,511	0.04%
2022/12/13	37	35.22	11	35.45	35.05	26	18,959	0.14%
2022/12/12	75	36.78	98	36.77	35.85	-23	19,165	-0.12%
2022/12/09	99	36.50	117.1	36.42	36.80	-18	18,678	-0.10%	大賣/
2022/12/08	43	34.61	80	34.68	34.30	-37	18,031	-0.21%
2022/12/07	19	33.62	23	32.77	32.80	-4	17,649	-0.02%
2022/12/06	9	33.88	12	33.77	33.60	-3	17,929	-0.02%
2022/12/05	21	34.16	16	34.18	33.85	5	18,468	0.03%
2022/12/02	50	34.00	45	34.03	34.05	5	18,846	0.03%
2022/12/01	30	33.48	14	33.43	33.45	16	18,948	0.08%
2022/11/30	21	32.78	11	32.87	32.95	10	19,708	0.05%
2022/11/29	12	32.12	15	32.37	32.45	-3	20,880	-0.01%
2022/11/28	3	32.20	11	32.30	32.20	-8	22,651	-0.04%
2022/11/25	14	32.49	8	32.38	32.15	6	23,786	0.03%
2022/11/24	3	32.40	6	32.50	32.50	-3	24,314	-0.01%
2022/11/23	8	32.79	0	0.00	32.20	8	26,515	0.03%
2022/11/22	6	32.92	5	32.88	32.75	1	27,387	0.00%
2022/11/21	2	33.08	3	33.12	33.35	-1	28,148	0.00%
2022/11/18	28	33.58	10	33.03	32.85	18	28,800	0.06%
2022/11/17	17	33.70	13	33.73	33.60	4	28,785	0.01%
2022/11/16	12	33.68	21	33.49	33.40	-9	28,873	-0.03%
2022/11/15	26.5	32.84	66.1	33.06	33.45	-39.6	29,225	-0.14%
2022/11/14	7	31.48	19.1	31.43	31.95	-12.1	28,810	-0.04%
2022/11/11	19.6	31.59	6	31.63	31.25	13.6	28,731	0.05%
2022/11/10	86.1	32.09	3	31.28	31.50	83.1	28,549	0.29%
2022/11/09	15.8	33.49	3	33.52	33.30	12.8	28,629	0.04%
2022/11/08	5	35.29	8.3	35.22	34.50	-3.3	28,429	-0.01%
2022/11/07	15.3	35.23	7	35.27	35.00	8.3	28,631	0.03%
2022/11/04	14	35.08	12	34.77	35.00	2	29,166	0.01%
2022/11/03	5	34.42	5	34.75	34.65	0	29,798	0.00%
2022/11/02	3	34.92	16	34.73	34.65	-13	31,359	-0.04%
2022/11/01	6	34.23	7	34.75	34.85	-1	32,019	0.00%
2022/10/31	6	33.69	7.2	33.61	33.50	-1.2	31,980	0.00%
2022/10/28	6	33.31	0	0.00	33.00	6	32,031	0.02%
2022/10/27	9	34.10	0	0.00	34.20	9	32,095	0.03%
2022/10/26	0	0.00	3	33.70	33.60	-3	32,228	-0.01%
2022/10/25	6.2	34.59	7	34.11	33.75	-0.8	32,451	0.00%
2022/10/24	17	36.05	13	35.65	35.05	4	32,497	0.01%
2022/10/21	6.5	35.37	5	35.33	35.60	1.5	32,562	0.00%
2022/10/20	56	35.57	51	35.52	35.20	5	32,534	0.02%
2022/10/19	22	35.37	33	35.25	35.20	-11	32,274	-0.03%
2022/10/18	31	34.89	7	35.12	35.05	24	32,510	0.07%
2022/10/17	42	33.72	17.2	33.73	34.50	24.8	32,539	0.08%
2022/10/14	25.2	35.31	9	35.24	35.30	16.2	32,474	0.05%
2022/10/13	15	35.23	12	34.41	33.85	3	32,724	0.01%
2022/10/12	32	37.79	20	37.27	36.95	12	33,013	0.04%
2022/10/11	16	37.58	16	37.35	37.30	0	33,154	0.00%
2022/10/07	6	38.96	5	38.98	39.00	1	33,256	0.00%
2022/10/06	16	38.68	15	38.97	39.20	1	33,460	0.00%
2022/10/05	21	37.87	40	38.13	38.50	-19	33,209	-0.06%
2022/10/04	18	36.15	18.4	36.04	36.50	-0.4	33,054	0.00%
2022/10/03	7	35.85	5	35.40	35.30	2	33,073	0.01%
2022/09/30	7	35.25	4	35.10	36.30	3	33,371	0.01%
2022/09/29	4.5	36.75	2	36.60	35.95	2.5	33,556	0.01%
2022/09/28	13	37.61	10	36.30	35.95	3	33,916	0.01%
2022/09/27	39	37.93	41	38.27	38.75	-2	34,384	-0.01%
2022/09/26	16	37.40	14	38.18	37.85	2	34,286	0.01%
2022/09/23	38.1	40.70	50	40.54	38.90	-12	34,119	-0.04%
2022/09/22	14	41.38	11	41.20	41.25	3	33,865	0.01%
2022/09/21	18.5	41.83	6	41.63	41.50	12.5	33,887	0.04%
2022/09/20	57	42.51	47	42.60	42.40	10	34,092	0.03%
2022/09/19	28	42.37	53	42.21	41.70	-25	34,017	-0.07%
2022/09/16	30	41.36	36	41.29	42.20	-6	33,833	-0.02%
2022/09/15	78.5	42.00	77	41.86	41.50	1.5	33,708	0.00%
2022/09/14	28	40.61	13	40.91	41.30	15	33,218	0.05%
2022/09/13	73	40.86	25.1	40.75	40.45	47.9	32,893	0.15%
2022/09/12	65.5	41.73	32	41.75	41.05	33.5	32,625	0.10%
2022/09/08	9	39.85	34.5	40.29	41.00	-25.5	32,140	-0.08%
2022/09/07	34	39.08	36.1	38.99	38.60	-2.1	31,805	-0.01%
2022/09/06	223.5	40.60	217	42.10	39.60	6.5	31,598	0.02%	大買/大賣/
2022/09/05	47	42.48	33.1	42.31	42.20	13.9	30,913	0.05%
2022/09/02	42	41.58	59.2	41.90	42.25	-17.2	29,729	-0.06%
2022/09/01	48	39.99	96	40.32	40.35	-48	27,949	-0.17%
2022/08/31	21	39.14	22	39.15	39.00	-1	26,883	0.00%
2022/08/30	134.8	40.37	108.9	40.20	39.10	25.9	26,548	0.10%	大買/大賣/
2022/08/29	47.1	38.43	89.6	38.71	39.00	-42.5	24,573	-0.17%
2022/08/26	79.3	38.17	18.1	38.12	38.35	61.2	24,125	0.25%
2022/08/25	15	37.85	48.4	37.75	38.65	-33.4	23,425	-0.14%
2022/08/24	22	36.75	12	36.55	36.50	10	22,941	0.04%
2022/08/23	9	37.06	24	37.19	37.00	-15	22,919	-0.07%
2022/08/22	19	37.69	33	37.40	37.05	-14	22,891	-0.06%
2022/08/19	11	37.07	23	36.97	37.00	-12	22,285	-0.05%
2022/08/18	7	36.79	54	36.84	36.80	-47	22,207	-0.21%
2022/08/17	12.3	36.63	13	36.68	36.55	-0.7	22,200	0.00%
2022/08/16	80.9	37.46	37	37.43	36.75	43.9	22,332	0.20%
2022/08/15	43.3	36.51	61	36.37	37.20	-17.7	21,831	-0.08%
2022/08/12	13	36.46	20	36.26	36.25	-7	21,801	-0.03%
2022/08/11	33.5	37.12	50	37.16	36.75	-16.5	21,793	-0.08%
2022/08/10	19.4	36.90	42	36.71	36.40	-22.6	21,599	-0.10%
2022/08/09	129.1	36.92	121.1	36.96	36.60	8.1	21,693	0.04%	大買/大賣/
2022/08/08	39	34.89	81.2	33.74	35.70	-42.2	20,672	-0.20%
2022/08/05	16	32.62	1	32.90	32.95	15	20,419	0.07%
2022/08/04	13.8	32.01	24	31.80	32.05	-10.2	20,938	-0.05%
2022/08/03	28	32.62	29	32.07	32.00	-1	21,354	0.00%
2022/08/02	32.1	33.56	67	33.48	33.10	-35	21,757	-0.16%
2022/08/01	53	34.44	83.4	34.49	34.45	-30.4	22,105	-0.14%
2022/07/29	39	34.08	36	34.16	34.05	3	22,121	0.01%
2022/07/28	64	33.83	40	33.65	33.60	24	22,252	0.11%
2022/07/27	25	33.75	12	33.82	34.10	13	22,379	0.06%
2022/07/26	22	33.79	43	33.63	33.40	-21	22,785	-0.09%
2022/07/25	67	34.39	29	34.27	33.80	38	23,111	0.16%
2022/07/22	64	33.54	68	33.73	33.95	-4	23,463	-0.02%
2022/07/21	47	33.50	30	33.51	33.60	17	24,179	0.07%
2022/07/20	51	33.92	11.1	33.48	33.20	39.9	25,305	0.16%
2022/07/19	36	33.49	112.1	33.72	33.60	-76.1	26,027	-0.29%	大賣/
2022/07/18	135.2	32.75	20	32.50	32.15	115.2	26,426	0.44%	大買/鉅額交易
2022/07/15	6	31.03	75.3	30.73	32.20	-69.3	28,031	-0.25%
2022/07/14	54	30.14	57	30.64	31.15	-3	28,941	-0.01%
2022/07/13	11	31.45	2	31.00	31.00	9	30,211	0.03%
2022/07/12	43.1	31.30	19	32.79	30.65	24.1	31,963	0.08%
2022/07/11	11	33.44	24	33.16	33.50	-13	32,924	-0.04%
2022/07/08	39	34.32	25	34.63	33.80	14	33,649	0.04%
2022/07/07	26	34.07	10	34.20	34.20	16	34,621	0.05%
2022/07/06	89	34.08	53	34.44	33.70	36	35,959	0.10%
2022/07/05	52	33.80	107.1	34.12	34.90	-55.1	38,651	-0.14%	大賣/
2022/07/04	31	31.49	25	31.39	31.75	6	39,207	0.02%
2022/07/01	27	31.29	43	32.21	30.40	-16	39,444	-0.04%
2022/06/30	46	32.60	56	32.71	32.50	-10	40,115	-0.02%
2022/06/29	23	34.06	7	34.09	33.90	16	40,159	0.04%
2022/06/28	84	34.31	40	34.52	33.80	44	40,416	0.11%
2022/06/27	59.1	34.47	99	34.51	34.65	-39.9	40,358	-0.10%
2022/06/24	31	32.45	52	32.78	33.90	-21	39,883	-0.05%
2022/06/23	43	31.72	24	31.89	32.00	19	39,610	0.05%
2022/06/22	99	32.11	47.1	32.42	31.45	51.9	39,617	0.13%
2022/06/21	1	30.25	5	30.23	30.40	-4	39,427	-0.01%
2022/06/20	10.1	30.61	6	30.61	29.85	4.1	39,582	0.01%
2022/06/17	16	31.31	2	31.35	31.45	14	39,726	0.04%
2022/06/16	4	32.00	15	32.66	31.05	-11	40,058	-0.03%
2022/06/15	7	33.34	5	33.11	32.90	2	40,059	0.00%
2022/06/14	36	33.97	10	34.55	34.00	26	40,504	0.06%
2022/06/13	8	35.54	29	35.72	35.35	-21	41,034	-0.05%
2022/06/10	4	36.30	219	35.92	36.35	-215	41,645	-0.52%	大賣/鉅額交易
2022/06/09	5	36.63	13	36.59	36.70	-8	41,803	-0.02%
2022/06/08	12.1	36.10	31	36.11	36.15	-19	41,946	-0.05%
2022/06/07	19	36.81	14	36.93	36.80	5	42,624	0.01%
2022/06/06	239.1	37.73	23.1	38.15	37.65	216	43,352	0.50%	大買/鉅額交易
2022/06/02	13	36.80	5	36.64	36.80	8	43,092	0.02%
2022/06/01	80	37.47	51	37.55	37.25	29	43,212	0.07%
2022/05/31	11	36.94	7	37.06	37.15	4	43,240	0.01%
2022/05/30	26	36.58	26	36.72	36.75	0	43,827	0.00%
2022/05/27	12	35.58	12	35.57	35.80	0	43,967	0.00%
2022/05/26	5.1	35.80	5	35.67	35.35	0.1	44,163	0.00%
2022/05/25	15.2	35.90	5	36.01	35.90	10.2	44,186	0.02%
2022/05/24	36	36.43	24	36.43	35.65	12	44,498	0.03%
2022/05/23	13	37.35	6	37.42	37.50	7	44,224	0.02%
2022/05/20	18.1	37.00	37	37.20	36.90	-18.9	44,135	-0.04%
2022/05/19	43	36.16	30	36.16	36.55	13	43,867	0.03%
2022/05/18	50.1	37.22	32.1	37.12	37.25	18.1	43,625	0.04%
2022/05/17	38.1	36.72	40.1	36.80	36.95	-1.9	43,271	0.00%
2022/05/16	44.1	35.74	6.1	35.48	35.00	38	42,507	0.09%
2022/05/13	26	35.80	26.1	36.35	36.65	-0.1	41,967	0.00%
2022/05/12	35.2	36.21	14	36.01	35.15	21.2	41,573	0.05%
2022/05/11	21.1	38.22	6	37.48	37.00	15.1	41,036	0.04%
2022/05/10	15	38.60	7	38.66	38.35	8	40,625	0.02%
2022/05/09	12.1	39.49	13	40.01	38.90	-1	40,131	0.00%
2022/05/06	15.1	41.31	8	41.51	41.35	7.1	39,710	0.02%
2022/05/05	17	43.15	8	43.31	42.60	9	39,436	0.02%
2022/05/04	14	43.21	9	43.04	42.60	5	39,224	0.01%
2022/05/03	35	43.02	22	43.25	43.10	13	39,046	0.03%
2022/04/29	17	44.89	9	44.88	44.15	8	38,648	0.02%
2022/04/28	27	44.93	27	44.92	44.45	0	38,345	0.00%
2022/04/27	58	46.43	139	46.13	45.60	-81	37,573	-0.22%	大賣/
2022/04/26	47	47.89	60.6	47.99	48.25	-13.5	36,719	-0.04%
2022/04/25	52.1	47.57	39.9	47.19	46.50	12.2	35,484	0.03%
2022/04/22	55	47.72	39.1	47.81	47.80	15.9	34,461	0.05%
2022/04/21	77.8	48.92	90	49.02	48.05	-12.3	33,662	-0.04%
2022/04/20	71.4	48.37	70	48.51	48.60	1.4	31,830	0.00%
2022/04/19	47.1	47.53	63	47.83	47.40	-15.9	30,956	-0.05%
2022/04/18	51	46.80	96	46.83	47.20	-45	30,121	-0.15%
2022/04/15	71	45.19	83.1	45.30	45.05	-12.1	28,488	-0.04%
2022/04/14	24	43.96	27	44.45	44.20	-3	27,669	-0.01%
2022/04/13	87.6	44.86	86	44.82	44.90	1.6	27,158	0.01%
2022/04/12	70.1	45.35	109.2	45.22	45.60	-39	27,308	-0.14%	大賣/
2022/04/11	185	45.68	184	45.82	44.50	1	26,168	0.00%	大買/大賣/
2022/04/08	52.1	43.38	199.1	42.96	43.80	-147.1	23,179	-0.63%	大賣/鉅額交易
2022/04/07	61	41.76	37	41.68	40.90	24	22,198	0.11%
2022/04/06	118	42.09	151.1	42.05	42.15	-33.1	22,475	-0.15%	大買/大賣/
2022/04/01	23.2	40.87	26	40.96	41.05	-2.9	21,688	-0.01%
2022/03/31	62	40.73	40	40.95	40.45	22	21,628	0.10%
2022/03/30	27	40.49	57.1	40.62	40.15	-30.1	21,491	-0.14%
2022/03/29	7.1	39.20	9	38.96	39.40	-2	21,356	-0.01%
2022/03/28	8	38.51	8	38.64	39.10	0	21,583	0.00%
2022/03/25	66.1	38.87	18	38.66	38.55	48.1	21,832	0.22%
2022/03/24	14.1	40.35	37	40.46	40.20	-23	23,025	-0.10%
2022/03/23	31	40.26	29	40.26	40.15	2	23,854	0.01%
2022/03/22	35	41.19	31	40.90	40.80	4	24,278	0.02%
2022/03/21	131	41.99	164.5	41.85	40.95	-33.5	24,712	-0.14%	大買/大賣/
2022/03/18	14	41.30	0	0.00	41.45	14	25,152	0.06%
2022/03/17	47	40.72	7	41.08	41.50	40	26,479	0.15%
2022/03/16	12	41.10	112	40.94	40.60	-100	27,352	-0.37%	大賣/
2022/03/15	99.5	40.66	134	41.30	39.15	-34.5	28,017	-0.12%	大賣/
2022/03/14	34	40.68	8	40.70	40.90	26	28,285	0.09%
2022/03/11	18	40.28	20	40.32	40.70	-2	29,894	-0.01%
2022/03/10	92	40.72	100.4	40.33	39.95	-8.4	31,679	-0.03%
2022/03/09	76	40.21	109.1	40.57	41.00	-33.1	32,415	-0.10%	大賣/
2022/03/08	32	38.75	46	38.28	38.55	-14	31,703	-0.04%
2022/03/07	37	38.34	14	38.47	38.00	23	31,742	0.07%
2022/03/04	59	39.87	3	39.87	39.65	56	31,686	0.18%
2022/03/03	70	40.14	50.1	40.65	39.90	20	31,770	0.06%
2022/03/02	28	39.34	69	39.72	39.55	-41	31,463	-0.13%
2022/03/01	18	38.86	21	38.76	38.85	-3	31,500	-0.01%
2022/02/25	15	37.30	8	37.81	38.10	7	32,060	0.02%
2022/02/24	41	38.06	36.1	38.23	36.55	4.9	32,583	0.02%
2022/02/23	12	37.62	33	37.50	37.85	-21	32,491	-0.06%
2022/02/22	14	37.18	17	36.90	36.90	-3	32,783	-0.01%
2022/02/21	8	36.85	23.1	37.57	38.00	-15.1	33,418	-0.05%
2022/02/18	24	36.56	9	36.69	36.90	15	34,377	0.04%
2022/02/17	10	37.05	12	37.07	36.55	-2	35,219	-0.01%
2022/02/16	2	36.40	6	36.44	36.45	-4	36,043	-0.01%
2022/02/15	2	36.28	1	35.90	35.90	1	36,877	0.00%
2022/02/14	18.1	36.26	21	36.57	36.00	-2.9	37,862	-0.01%
2022/02/11	11	37.63	3	37.77	37.65	8	38,447	0.02%
2022/02/10	7	37.54	2	37.53	37.55	5	39,756	0.01%
2022/02/09	1	37.55	4	37.56	37.95	-3	40,570	-0.01%
2022/02/08	18	37.41	5	37.24	37.50	13	41,296	0.03%
2022/02/07	1	36.20	5.1	36.50	36.20	-4.1	42,596	-0.01%
2022/01/26	9	35.36	11	35.33	35.40	-2	43,582	0.00%
2022/01/25	10	36.30	1	35.65	35.60	9	45,183	0.02%
2022/01/24	7.5	36.76	36	36.68	36.85	-28.5	46,601	-0.06%
2022/01/21	6	38.80	11	38.52	37.60	-5	46,730	-0.01%
2022/01/20	3	39.67	6	39.40	39.40	-3	47,102	-0.01%
2022/01/19	3	39.35	2	39.48	39.35	1	47,102	0.00%
2022/01/18	10	39.79	6	39.68	39.45	4	47,094	0.01%
2022/01/17	9	39.48	7.1	39.68	40.15	1.9	47,091	0.00%
2022/01/14	14	39.91	26.1	39.53	39.30	-12.1	47,016	-0.03%
2022/01/13	36	40.35	8	40.12	40.20	28	46,910	0.06%
2022/01/12	35	41.19	38	41.11	40.75	-3	46,826	-0.01%
2022/01/11	34	41.51	35	41.69	41.10	-1	46,890	0.00%
2022/01/10	35	40.82	11	40.78	40.75	24	46,211	0.05%
2022/01/07	38.1	39.86	31.1	39.58	40.25	7	46,072	0.02%
2022/01/06	20	41.11	47	41.18	40.90	-27	45,817	-0.06%
2022/01/05	209	43.76	187	43.40	42.00	22	46,016	0.05%	大買/大賣/
2022/01/04	15	42.80	36	42.86	43.05	-21	44,873	-0.05%
2022/01/03	22	42.47	7	42.61	42.05	15	44,373	0.03%
2021/12/30	30	42.29	70	42.34	42.50	-40	44,219	-0.09%
2021/12/29	63	41.98	92	42.17	42.40	-29	43,936	-0.07%
2021/12/28	16	41.16	6	40.90	40.80	10	43,282	0.02%
2021/12/27	25	41.13	25	41.05	41.00	0	43,449	0.00%
2021/12/24	31	40.91	34	41.18	40.70	-3	44,096	-0.01%
2021/12/23	50	42.10	38	41.88	41.60	12	43,837	0.03%
2021/12/22	29	42.06	23	42.15	41.90	6	43,619	0.01%
2021/12/21	24	42.06	46	42.04	41.90	-22	43,432	-0.05%
2021/12/20	252	43.37	201.5	42.99	41.85	50.5	43,071	0.12%	大買/大賣/
2021/12/17	24	42.47	39	42.45	41.90	-15	41,522	-0.04%
2021/12/16	50	41.82	63	41.89	41.40	-13	40,527	-0.03%
2021/12/15	37	41.30	27	41.37	40.85	10	39,858	0.03%
2021/12/14	71.1	41.79	43	41.00	40.20	28.1	39,147	0.07%
2021/12/13	87	43.07	77	43.21	42.15	10	38,169	0.03%
2021/12/10	85	42.34	117.1	42.21	42.90	-32.1	36,573	-0.09%	大賣/
2021/12/09	100.1	41.84	140	41.92	41.20	-39.9	35,024	-0.11%	大賣/
2021/12/08	50	40.96	39	41.05	40.85	11	33,733	0.03%
2021/12/07	142	41.72	101.1	41.61	41.00	40.9	32,764	0.12%	大買/大賣/
2021/12/06	191	40.68	199.2	40.54	41.20	-8.2	30,937	-0.03%	大買/大賣/
2021/12/03	125	38.66	93	38.64	38.00	32	28,919	0.11%	大買/
2021/12/02	12	36.06	19	35.51	36.05	-7	27,310	-0.03%
2021/12/01	12.5	34.99	18.1	35.23	35.40	-5.6	27,085	-0.02%
2021/11/30	15.3	36.08	8	36.03	36.10	7.3	26,847	0.03%
2021/11/29	18.3	35.09	21	35.33	35.35	-2.7	26,803	-0.01%
2021/11/26	26	36.69	48	36.27	36.10	-22	26,634	-0.08%
2021/11/25	47	38.61	64	38.12	38.05	-17	26,756	-0.06%
2021/11/24	112	38.71	62	38.67	38.50	50	26,578	0.19%	大買/
2021/11/23	52	38.25	42	38.18	37.60	10	25,934	0.04%
2021/11/22	13	37.55	10	37.79	37.35	3	25,260	0.01%
2021/11/19	9	37.09	6	37.11	36.60	3	24,909	0.01%
2021/11/18	30.4	37.36	24	37.56	37.10	6.4	24,561	0.03%
2021/11/17	45.5	38.78	58.2	39.05	39.40	-12.7	23,851	-0.05%
2021/11/16	46.2	37.96	53	38.09	38.00	-6.8	22,899	-0.03%
2021/11/15	45	36.80	74	36.79	36.75	-29	22,055	-0.13%
2021/11/12	52	35.33	131	35.21	35.05	-79	21,227	-0.37%	大賣/
2021/11/11	94	38.08	62	38.30	37.55	32	20,403	0.16%
2021/11/10	51	39.35	47	39.06	38.85	4	19,487	0.02%
2021/11/09	55	39.01	76	39.63	40.10	-21	18,823	-0.11%
2021/11/08	56	38.17	44	38.20	37.60	12	17,484	0.07%
2021/11/05	52	38.47	121	38.80	37.60	-69	16,706	-0.41%	大賣/
2021/11/04	228	38.31	183.2	38.41	38.60	44.8	15,954	0.28%	大買/大賣/
2021/11/03	120	37.61	99	37.16	37.20	21	14,568	0.14%	大買/
2021/11/02	317.1	36.62	333.2	36.77	37.00	-16.1	13,546	-0.12%	大買/大賣/
2021/11/01	153	36.14	100.2	36.29	35.00	52.8	11,886	0.44%	大買/
2021/10/29	27	32.90	4	32.89	33.30	23	10,574	0.22%
2021/10/28	32.1	32.82	53	32.81	33.00	-20.9	10,248	-0.20%
2021/10/27	3	30.85	1.5	30.63	31.00	1.5	9,744	0.02%
2021/10/26	1	30.85	2	30.63	30.60	-1	9,767	-0.01%
2021/10/25	3	31.25	3	31.17	31.10	0	9,725	0.00%
2021/10/22	0	0.00	1	30.95	30.50	-1	9,772	-0.01%
2021/10/21	13	30.92	0	0.00	30.50	13	10,056	0.13%
2021/10/20	2	31.78	16	31.83	31.85	-14	10,088	-0.14%
2021/10/19	25	31.82	35.3	31.87	31.70	-10.3	10,037	-0.10%
2021/10/18	1	31.35	1	31.30	31.15	0	9,749	0.00%
2021/10/15	1	31.00	1	30.95	31.25	0	9,835	0.00%
2021/10/14	0.3	30.65	4	30.73	31.10	-3.7	10,003	-0.04%
2021/10/13	26	31.57	25.3	31.58	31.30	0.7	10,664	0.01%
2021/10/12	10	30.89	5	30.89	30.60	5	10,351	0.05%
2021/10/08	6	29.98	7	29.70	29.75	-1	10,015	-0.01%
2021/10/07	2	29.95	2	29.80	29.85	0	10,055	0.00%
2021/10/06	9	29.18	3	29.30	29.60	6	10,030	0.06%
2021/10/05	3	27.88	5	28.81	29.00	-2	10,041	-0.02%
2021/10/04	44	29.76	31	30.32	28.75	13	10,192	0.13%
2021/10/01	44	31.11	141.8	31.67	29.75	-97.8	9,989	-0.98%	大賣/
2021/09/30	4	29.70	6	29.39	29.65	-2	9,247	-0.02%
2021/09/29	2	29.45	0	0.00	28.70	2	9,273	0.02%
2021/09/28	6	29.71	5	29.41	29.20	1	9,366	0.01%
2021/09/27	5	28.86	2	28.85	28.75	3	9,339	0.03%
2021/09/24	1	28.35	10	28.60	28.35	-9	9,537	-0.09%
2021/09/23	12.3	28.31	0	0.00	28.30	12.3	10,155	0.12%
2021/09/22	0	0.00	5	28.75	28.75	-5	10,449	-0.05%
2021/09/17	2	29.25	8	29.43	29.55	-6	10,583	-0.06%
2021/09/16	1	29.50	1	29.80	29.25	0	11,158	0.00%
2021/09/15	5	29.32	5	29.36	29.30	0	11,459	0.00%
2021/09/14	0	0.00	7	29.63	29.20	-7	11,902	-0.06%
2021/09/13	16	30.52	9	30.54	29.80	7	12,028	0.06%
2021/09/10	6	29.45	3	29.90	29.90	3	12,003	0.02%
2021/09/09	1.3	28.92	1	29.10	29.10	0.3	12,224	0.00%
2021/09/08	12	28.78	0	0.00	28.65	12	12,546	0.10%
2021/09/07	4	29.64	0	0.00	29.30	4	13,724	0.03%
2021/09/06	6	30.63	4.3	30.50	30.10	1.7	14,490	0.01%
2021/09/03	7	31.59	8.3	31.41	31.50	-1.3	14,860	-0.01%
2021/09/02	7	31.56	14	31.68	31.25	-7	15,476	-0.05%
2021/09/01	20	31.71	14.1	31.62	31.45	5.9	15,389	0.04%
2021/08/31	44	30.98	12	31.19	31.70	32	15,311	0.21%
2021/08/30	5	30.30	29.1	31.27	31.65	-24.1	14,832	-0.16%
2021/08/27	19.5	29.31	17.1	29.67	28.80	2.4	14,763	0.02%
2021/08/26	6	28.38	5	28.57	28.75	1	14,643	0.01%
2021/08/25	9	28.15	7	28.16	28.30	2	14,906	0.01%
2021/08/24	5	27.82	0	0.00	27.50	5	15,159	0.03%
2021/08/23	4	28.09	2.1	28.03	28.25	1.9	15,329	0.01%
2021/08/20	6	27.68	5	28.07	27.25	1	15,440	0.01%
2021/08/19	4	27.58	0	0.00	27.30	4	15,450	0.03%
2021/08/18	6	26.73	21	27.00	28.15	-15	15,508	-0.10%
2021/08/17	16	27.71	16	27.92	27.05	0	15,815	0.00%
2021/08/16	3	28.20	0	0.00	27.50	3	15,883	0.02%
2021/08/13	1	30.00	0	0.00	29.25	1	15,908	0.01%
2021/08/12	0.5	29.90	0	0.00	29.85	0.5	16,175	0.00%
2021/08/11	6	29.79	5	30.06	29.40	1	16,506	0.01%
2021/08/10	3	31.50	8	31.66	30.95	-5	16,718	-0.03%
2021/08/09	9	32.10	11	32.00	31.90	-2	16,966	-0.01%
2021/08/06	23	32.42	2	32.55	32.40	21	17,582	0.12%
2021/08/05	81	32.95	32	33.19	32.85	49	18,026	0.27%
2021/08/04	25.5	33.37	58	33.48	33.35	-32.5	18,291	-0.18%
2021/08/03	7	32.37	0	0.00	32.25	7	18,298	0.04%
2021/08/02	11	32.61	25	32.38	32.40	-14	18,430	-0.08%
2021/07/30	1	32.30	1	32.80	32.55	0	18,513	0.00%
2021/07/29	1	32.25	6	32.55	32.55	-5	18,885	-0.03%
2021/07/28	7.5	32.46	9	32.45	32.20	-1.5	19,072	-0.01%
2021/07/27	64	33.55	21	34.36	33.05	43	19,522	0.22%
2021/07/26	7	33.50	49	33.45	33.60	-42	20,384	-0.21%
2021/07/23	8	32.74	0	0.00	32.60	8	20,378	0.04%
2021/07/22	8	32.86	9	33.16	32.50	-1	20,470	0.00%
2021/07/21	51	33.21	52	33.51	32.85	-1	20,572	0.00%
2021/07/20	76	33.98	3	33.97	33.75	73	20,575	0.35%
2021/07/19	35	34.69	74	34.24	34.85	-39	20,593	-0.19%
2021/07/16	58	33.30	7	33.84	33.05	51	20,492	0.25%
2021/07/15	5	32.79	50	33.22	33.40	-45	20,691	-0.22%
2021/07/14	27	32.67	23	33.03	32.35	4	20,921	0.02%
2021/07/13	46	33.05	13	33.32	32.80	33	21,341	0.15%
2021/07/12	41	34.02	31	33.99	33.70	10	21,933	0.05%
2021/07/09	11.5	33.69	53	33.88	33.55	-41.5	22,045	-0.19%
2021/07/08	57	33.11	44	33.79	33.25	13	22,615	0.06%
2021/07/07	6	33.10	4	33.01	32.80	2	23,937	0.01%
2021/07/06	45	33.65	13	33.47	33.35	32	24,116	0.13%
2021/07/05	8	34.13	5	34.34	34.00	3	24,329	0.01%
2021/07/02	6	33.77	8	33.76	33.75	-2	24,563	-0.01%
2021/07/01	18.1	34.35	17	34.16	33.80	1.1	24,990	0.00%
2021/06/30	60	35.02	134	34.90	34.90	-74	24,978	-0.30%	大賣/
2021/06/29	11	34.28	45	34.50	33.80	-34	24,733	-0.14%
2021/06/28	97.1	34.00	14.3	33.98	33.90	82.9	24,728	0.34%
2021/06/25	55.3	35.34	10	35.15	34.65	45.3	25,130	0.18%
2021/06/24	1	34.40	16	34.47	34.80	-15	25,290	-0.06%
2021/06/23	55	34.09	58	33.76	34.20	-3	25,209	-0.01%
2021/06/22	5	32.92	0	0.00	32.30	5	24,985	0.02%
2021/06/21	14	33.12	6	33.35	32.80	8	24,976	0.03%
2021/06/18	11.9	33.88	11	34.10	34.25	0.9	25,055	0.00%
2021/06/17	21	34.40	8	34.38	34.40	13	25,201	0.05%
2021/06/16	66	35.35	129	35.24	34.55	-63	25,508	-0.25%	大賣/
2021/06/15	92	34.33	57	34.54	33.85	35	24,688	0.14%
2021/06/11	50	33.27	36	33.50	33.05	14	24,274	0.06%
2021/06/10	73	33.28	96	33.46	34.05	-23	24,351	-0.09%
2021/06/09	5	31.67	2	31.55	31.40	3	24,326	0.01%
2021/06/08	38	32.30	40	31.87	31.80	-2	24,911	-0.01%
2021/06/07	4	30.75	1	31.00	30.85	3	24,991	0.01%
2021/06/04	14	32.09	5	32.02	31.60	9	25,182	0.04%
2021/06/03	12.1	33.13	11	32.95	32.90	1.1	25,118	0.00%
2021/06/02	49	33.67	72	33.53	33.15	-23	25,087	-0.09%
2021/06/01	37	33.89	53	33.93	34.30	-16	24,843	-0.06%
2021/05/31	31	33.03	16	33.18	32.85	15	24,623	0.06%
2021/05/28	45	33.28	19	33.26	33.00	26	24,529	0.11%
2021/05/27	15	32.60	3	32.58	32.95	12	24,463	0.05%
2021/05/26	14	32.63	15	32.34	32.45	-1	24,426	0.00%
2021/05/25	40.2	32.83	23	33.11	32.45	17.2	24,458	0.07%
2021/05/24	3	31.33	16	31.43	31.70	-13	24,350	-0.05%
2021/05/21	15	30.94	16	30.90	30.85	-1	24,330	0.00%
2021/05/20	24	32.84	3	32.95	30.50	21	24,405	0.09%
2021/05/19	21	31.63	16	32.06	32.65	5	24,292	0.02%
2021/05/18	17	30.43	21	30.35	31.30	-4	24,025	-0.02%
2021/05/17	16	29.35	10	29.11	28.65	6	23,830	0.03%
2021/05/14	15	32.37	11	32.48	31.80	4	23,624	0.02%
2021/05/13	6	29.13	8	30.43	30.60	-2	23,177	-0.01%
2021/05/12	19	31.99	5	32.28	31.40	14	22,940	0.06%
2021/05/11	50	35.90	9	36.02	34.85	41	22,675	0.18%
2021/05/10	8	38.93	17	39.12	38.55	-9	22,545	-0.04%
2021/05/07	14	38.80	2	38.90	39.00	12	22,501	0.05%
2021/05/06	26	38.63	16	38.53	38.55	10	22,528	0.04%
2021/05/05	16.5	37.81	46	37.69	37.10	-29.5	22,119	-0.13%
2021/05/04	44.1	39.82	43	39.06	38.25	1.1	21,968	0.01%
2021/05/03	131	43.42	80	43.11	41.65	51	21,501	0.24%	大買/
2021/04/29	24.1	41.12	16	40.88	40.70	8.1	20,498	0.04%
2021/04/28	16	40.27	9	40.54	40.95	7	20,520	0.03%
2021/04/27	31	40.51	11	40.98	40.55	20	20,591	0.10%
2021/04/26	20	40.12	5	40.27	40.15	15	20,626	0.07%
2021/04/23	26	39.45	32	40.57	40.25	-6	20,623	-0.03%
2021/04/22	88	40.08	44.6	40.06	38.95	43.4	20,524	0.21%
2021/04/21	45.2	41.89	13	42.27	41.30	32.2	19,996	0.16%
2021/04/20	39	42.69	29	42.95	42.25	10	19,731	0.05%
2021/04/19	59	42.65	18	42.53	42.15	41	19,723	0.21%
2021/04/16	47	44.39	56	44.81	44.00	-9	19,399	-0.05%
2021/04/15	8	42.14	5	42.54	42.45	3	19,027	0.02%
2021/04/14	95.1	42.48	112	42.74	41.90	-16.9	19,315	-0.09%	大賣/
2021/04/13	135	47.13	80	46.93	44.20	55	18,787	0.29%	大買/
2021/04/12	15	45.50	40	45.00	44.90	-25	17,509	-0.14%
2021/04/09	26	45.93	44	45.67	45.30	-18	17,387	-0.10%
2021/04/08	41	47.85	33.1	48.09	47.00	7.9	17,280	0.05%
2021/04/07	46	46.92	56	46.62	48.00	-10	17,265	-0.06%
2021/04/06	21	44.71	9	44.61	44.65	12	17,390	0.07%
2021/04/01	25.1	44.89	60	45.00	44.70	-34.9	17,375	-0.20%
2021/03/31	34.1	46.41	3	46.35	46.45	31.1	17,313	0.18%
2021/03/30	54	47.08	34	47.28	47.35	20	17,706	0.11%
2021/03/29	25	44.14	94.1	45.43	47.50	-69.1	17,579	-0.39%
2021/03/26	12	42.76	10	42.98	43.20	2	17,077	0.01%
2021/03/25	6	42.94	45	43.27	43.10	-39	16,919	-0.23%
2021/03/24	3	42.60	1	43.00	42.55	2	16,808	0.01%
2021/03/23	32	42.47	24	42.84	42.50	8	16,731	0.05%
2021/03/22	43.3	43.96	65	43.73	43.35	-21.7	16,569	-0.13%
2021/03/19	58.7	41.93	27.3	42.05	42.60	31.4	16,391	0.19%
2021/03/18	42.2	43.87	38	43.98	42.90	4.2	15,890	0.03%
2021/03/17	16	43.11	28.7	43.06	43.00	-12.7	15,700	-0.08%
2021/03/16	37	41.83	68.3	42.23	42.40	-31.3	15,442	-0.20%
2021/03/15	42	42.03	64.2	42.13	42.40	-22.2	15,011	-0.15%
2021/03/12	10	39.47	30	39.25	40.00	-20	14,437	-0.14%
2021/03/11	11	37.64	12.2	37.86	37.80	-1.2	14,305	-0.01%
2021/03/10	13	37.30	21.1	36.52	37.80	-8.1	14,411	-0.06%
2021/03/09	10	35.55	3	35.27	35.30	7	14,516	0.05%
2021/03/08	3	36.55	8	36.52	35.60	-5	14,881	-0.03%
2021/03/05	4	34.98	4	35.65	35.15	0	15,237	0.00%
2021/03/04	4	36.53	13	36.48	36.15	-9	15,727	-0.06%
2021/03/03	4	36.95	10	36.72	37.00	-6	15,976	-0.04%
2021/03/02	1	37.10	15	36.03	35.55	-14	16,472	-0.08%
2021/02/26	9	36.93	2	37.25	36.65	7	17,259	0.04%
2021/02/25	5	37.57	4	37.80	37.40	1	17,805	0.01%
2021/02/24	24	38.24	43	38.34	37.80	-19	18,223	-0.10%
2021/02/23	12	37.11	7	37.16	37.05	5	18,887	0.03%
2021/02/22	20	37.64	27	37.78	37.90	-7	19,458	-0.04%
2021/02/19	13	36.16	13.4	36.44	36.90	-0.4	19,454	0.00%
2021/02/18	9	35.00	21.4	35.10	35.25	-12.4	19,665	-0.06%
2021/02/17	10	35.07	28.8	34.62	35.20	-18.8	19,813	-0.10%
2021/02/05	15	33.57	13.6	33.79	33.50	1.4	19,831	0.01%
2021/02/04	12	33.43	14.2	34.08	33.55	-2.2	20,349	-0.01%
2021/02/03	8	32.28	26.6	32.95	34.35	-18.6	20,388	-0.09%
2021/02/02	15	30.78	7	31.06	31.25	8	20,372	0.04%
2021/02/01	18.5	30.32	28.1	30.19	30.90	-9.6	20,700	-0.05%
2021/01/29	22	31.10	14.1	31.20	30.50	7.9	20,981	0.04%
2021/01/28	15	31.76	4.5	31.66	31.45	10.5	21,523	0.05%
2021/01/27	6	33.19	4	33.76	33.20	2	21,886	0.01%
2021/01/26	19	33.92	8	33.91	33.55	11	22,127	0.05%
2021/01/25	10	34.07	12	34.30	33.90	-2	22,391	-0.01%
2021/01/22	13	34.21	25.6	34.86	34.30	-12.6	22,806	-0.06%
2021/01/21	33	33.48	29.1	33.46	33.15	3.9	23,064	0.02%
2021/01/20	34	34.93	21	35.50	33.75	13	23,303	0.06%
2021/01/19	12	35.50	17.3	35.92	36.35	-5.3	23,440	-0.02%
2021/01/18	27	34.83	27.8	34.71	34.50	-0.8	23,368	0.00%
2021/01/15	20	36.43	34	36.55	36.10	-14	23,260	-0.06%
2021/01/14	27	37.32	41.7	37.57	37.45	-14.7	23,185	-0.06%
2021/01/13	42	37.61	36	37.49	37.25	6	23,054	0.03%
2021/01/12	33.1	38.32	17	38.34	37.80	16.1	22,969	0.07%
2021/01/11	37	39.48	47	39.87	39.55	-10	22,913	-0.04%
2021/01/08	44	40.85	34	40.37	40.20	10	23,034	0.04%
2021/01/07	35	42.54	63.3	42.29	42.25	-28.3	23,263	-0.12%
2021/01/06	49	39.90	50	39.84	39.55	-1	23,755	0.00%
2021/01/05	15	41.66	11.1	41.86	41.50	3.9	24,231	0.02%
2021/01/04	24	41.79	16.6	41.86	41.30	7.4	24,928	0.03%
2020/12/31	46	41.88	29	42.41	41.75	17	25,503	0.07%
2020/12/30	63	43.30	19	42.93	42.60	44	26,159	0.17%
2020/12/29	26	43.03	83.7	43.37	44.00	-57.7	26,371	-0.22%
2020/12/28	17	41.34	14	41.34	41.15	3	25,995	0.01%
2020/12/25	38	41.79	14	41.85	41.25	24	26,296	0.09%
2020/12/24	54	42.89	21.1	43.22	42.25	32.9	26,201	0.13%
2020/12/23	14	38.28	87.4	40.75	41.80	-73.4	25,848	-0.28%
2020/12/22	63	39.08	34	39.61	38.00	29	26,232	0.11%
2020/12/21	11	39.97	2	40.70	39.90	9	26,838	0.03%
2020/12/18	8.1	40.38	17	40.42	40.50	-8.9	27,464	-0.03%
2020/12/17	10	39.30	5	39.54	39.45	5	27,692	0.02%
2020/12/16	10.7	39.85	7.1	40.35	39.80	3.6	27,897	0.01%
2020/12/15	13.5	40.17	29	41.13	39.50	-15.5	28,100	-0.06%
2020/12/14	7	37.76	11.1	37.97	39.00	-4.1	28,236	-0.01%
2020/12/11	28.2	37.90	15	38.25	37.65	13.2	28,446	0.05%
2020/12/10	46.6	39.31	44	39.49	39.25	2.6	28,808	0.01%
2020/12/09	3.7	40.15	11	40.60	40.05	-7.3	29,139	-0.03%
2020/12/08	27.8	39.99	21.3	40.23	40.00	6.5	29,710	0.02%
2020/12/07	59.8	39.82	94.2	39.57	40.95	-34.4	30,674	-0.11%
2020/12/04	44	40.93	42.3	41.27	40.15	1.7	30,813	0.01%
2020/12/03	79	42.18	54	41.75	41.30	25	31,070	0.08%
2020/12/02	51	42.82	24	42.80	42.40	27	31,585	0.09%
2020/12/01	83	43.21	48	43.86	44.60	35	32,819	0.11%
2020/11/30	47	43.94	60	43.79	44.50	-13	32,890	-0.04%
2020/11/27	59	42.37	61	42.39	42.15	-2	33,399	-0.01%
2020/11/26	101	43.80	94.4	43.11	42.50	6.6	34,157	0.02%	大買/
2020/11/25	79	43.03	125	44.36	44.85	-46	34,334	-0.13%	大賣/
2020/11/24	70	40.46	83	40.76	42.00	-13	33,701	-0.04%
2020/11/23	54	39.83	28	39.86	39.90	26	33,285	0.08%
2020/11/20	50	39.02	103.5	39.26	39.35	-53.5	32,971	-0.16%	大賣/
2020/11/19	24	35.78	76.3	35.80	36.55	-52.3	32,389	-0.16%
2020/11/18	12.9	33.40	5.9	33.82	33.25	7	31,893	0.02%
2020/11/17	35	33.16	35.5	33.25	33.60	-0.5	31,876	0.00%
2020/11/16	22	32.09	20.9	31.99	31.60	1.1	32,008	0.00%
2020/11/13	25.3	33.24	28	33.26	33.10	-2.7	32,098	-0.01%
2020/11/12	71.3	33.11	48	33.22	34.50	23.3	32,226	0.07%
2020/11/11	61	35.32	32	35.45	35.00	29	31,982	0.09%
2020/11/10	24	36.35	42.1	36.53	36.50	-18.1	32,139	-0.06%
2020/11/09	37.3	35.96	67	36.21	36.90	-29.8	32,217	-0.09%
2020/11/06	73.1	35.45	73	35.47	35.00	0.1	32,503	0.00%
2020/11/05	109	35.33	98.7	35.70	36.70	10.3	32,714	0.03%	大買/
2020/11/04	100.6	34.38	148	34.58	33.40	-47.4	32,726	-0.14%	大賣/
2020/11/03	69.6	35.70	37	35.18	35.25	32.6	32,770	0.10%
2020/11/02	64	35.89	48	36.09	35.50	16	32,747	0.05%
2020/10/30	113.2	38.28	75	38.43	37.00	38.2	32,790	0.12%	大買/
2020/10/29	97.5	40.12	104.5	40.05	40.30	-7	32,672	-0.02%	大賣/
2020/10/28	48.3	40.60	24.2	40.97	39.65	24.1	32,772	0.07%
2020/10/27	14	38.45	67.6	38.86	39.50	-53.6	32,908	-0.16%
2020/10/26	31.9	35.97	51.8	36.64	37.00	-20	32,916	-0.06%
2020/10/23	26.9	35.39	64	35.31	35.80	-37.1	32,922	-0.11%
2020/10/22	49.3	35.33	25	35.39	35.20	24.3	32,942	0.07%
2020/10/21	23	36.09	20	36.68	36.40	3	32,877	0.01%
2020/10/20	21	36.10	17	36.57	36.35	4	32,899	0.01%
2020/10/19	49	35.31	30	36.27	36.45	19	32,910	0.06%
2020/10/16	38.1	35.98	17.6	35.80	35.05	20.5	32,762	0.06%
2020/10/15	102	36.41	49.5	36.71	37.10	52.5	32,663	0.16%	大買/
2020/10/14	147.3	39.70	92	39.65	38.75	55.3	32,288	0.17%	大買/
2020/10/13	78	36.13	57.6	36.75	39.45	20.4	31,830	0.06%
2020/10/12	37	35.54	99	35.83	36.60	-62	31,699	-0.20%
2020/10/08	34.5	32.12	61	33.05	33.30	-26.5	31,570	-0.08%
2020/10/07	129	30.86	61	30.90	31.35	68	31,290	0.22%	大買/
2020/10/06	14	29.20	124.8	29.83	30.55	-110.8	30,673	-0.36%	大賣/鉅額交易
2020/10/05	54.8	27.96	16	28.18	27.80	38.8	30,925	0.13%
2020/09/30	27.5	27.99	65	28.04	28.25	-37.5	30,886	-0.12%
2020/09/29	40.5	27.12	41	27.25	26.85	-0.5	30,941	0.00%
2020/09/28	97	28.10	26	28.26	27.75	71	31,037	0.23%
2020/09/25	70	28.47	59	28.36	29.00	11	30,718	0.04%
2020/09/24	79	28.13	100	28.43	29.50	-21	29,958	-0.07%
2020/09/23	25	26.62	85	27.31	27.90	-60	29,214	-0.21%
2020/09/22	46	25.42	58	25.53	25.40	-12	28,581	-0.04%
2020/09/21	41.2	26.53	28	26.57	26.15	13.2	28,234	0.05%
2020/09/18	54	27.15	66	27.27	27.00	-12	27,982	-0.04%
2020/09/17	69	27.55	19	27.53	27.20	50	27,663	0.18%
2020/09/16	33	26.62	16	26.92	26.90	17	27,292	0.06%
2020/09/15	37.3	27.71	55	27.77	27.20	-17.7	26,941	-0.07%
2020/09/14	48	25.83	48	25.96	26.50	0	26,422	0.00%
2020/09/11	160	26.36	48	26.57	26.95	112	25,922	0.43%	大買/鉅額交易
2020/09/10	72.1	26.49	153	26.69	27.10	-80.9	25,255	-0.32%	大賣/
2020/09/09	38	24.07	45	24.39	24.85	-7	24,143	-0.03%
2020/09/08	32	22.30	30	23.18	22.60	2	23,489	0.01%
2020/09/07	92	23.66	23	23.33	22.75	69	22,957	0.30%
2020/09/04	200	25.46	97.3	25.20	24.65	102.7	22,182	0.46%	大買/鉅額交易
2020/09/03	15	23.99	9.5	24.38	25.10	5.5	20,535	0.03%
2020/09/02	25	21.23	52.5	22.22	22.85	-27.5	20,041	-0.14%
2020/09/01	71	20.61	93	20.75	20.80	-22	18,993	-0.12%
2020/08/31	27	18.94	142	19.11	19.35	-115	17,882	-0.64%	大賣/鉅額交易
2020/08/28	21	17.67	12	17.70	17.60	9	17,115	0.05%
2020/08/27	47	17.78	24	17.89	17.90	23	16,976	0.14%
2020/08/26	12	18.31	10	18.49	18.25	2	16,849	0.01%
2020/08/25	19	18.18	45	18.41	18.50	-26	16,612	-0.16%
2020/08/24	11	17.29	56	17.48	17.70	-45	16,239	-0.28%
2020/08/21	49	17.96	66	17.95	17.80	-17	16,044	-0.11%
2020/08/20	99	16.99	24.1	18.07	18.20	74.9	15,839	0.47%
2020/08/19	73	17.69	18.4	17.81	17.50	54.6	15,299	0.36%
2020/08/18	21	18.40	4	18.51	18.70	17	14,939	0.11%
2020/08/17	64	18.58	109	19.00	18.85	-45	14,618	-0.31%	大賣/
2020/08/14	127	18.00	39	18.42	19.00	88	14,234	0.62%	大買/
2020/08/13	28	17.96	112	17.92	17.75	-84	13,814	-0.61%	大賣/
2020/08/12	127	16.95	51	17.88	18.45	76	13,490	0.56%	大買/
2020/08/11	56	18.33	65	18.42	17.90	-9	12,781	-0.07%
2020/08/10	97	19.28	29.3	19.71	19.85	67.7	12,133	0.56%
2020/08/07	15	18.13	30	18.01	18.50	-15	11,498	-0.13%
2020/08/06	36.3	17.02	4	17.23	17.05	32.3	10,967	0.29%
2020/08/05	19	17.16	22	17.27	17.45	-3	10,715	-0.03%
2020/08/04	44	16.60	14	16.91	16.95	30	10,364	0.29%
2020/08/03	24	17.12	11	17.36	17.35	13	10,074	0.13%
2020/07/31	6	15.33	24	15.49	16.10	-18	9,557	-0.19%
2020/07/30	10	14.00	36	14.61	14.75	-26	8,977	-0.29%
2020/07/29	8	13.54	27	13.31	13.60	-19	8,595	-0.22%
2020/07/28	0	0.00	4	12.28	12.40	-4	8,426	-0.05%
2020/07/27	10	12.55	17	12.71	12.55	-7	8,321	-0.08%
2020/07/24	15	12.93	26	13.33	13.15	-11	8,219	-0.13%
2020/07/23	12	13.53	5	13.64	13.50	7	8,045	0.09%
2020/07/22	10	14.25	10	14.38	14.20	0	7,880	0.00%
2020/07/21	21	14.30	39	14.33	14.50	-18	7,741	-0.23%
2020/07/20	29	13.84	10	13.76	13.75	19	7,497	0.25%
2020/07/17	42	13.52	90	13.89	13.50	-48	7,288	-0.66%
2020/07/16	95	13.89	107	13.36	14.00	-12	6,720	-0.18%	大賣/
2020/07/15	99	12.75	104	12.75	12.75	-5	6,060	-0.08%	大賣/
2020/07/14	97	11.58	66.8	11.28	11.60	30.2	5,355	0.56%
2020/07/13	23.4	10.91	13	10.68	10.55	10.4	4,869	0.21%
2020/07/10	119	11.31	87	10.73	11.20	32	4,592	0.70%	大買/
2020/07/09	16	10.70	29	10.70	10.70	-13	3,719	-0.35%
2020/07/08	45	9.47	108	9.57	9.76	-63	3,461	-1.82%	大賣/
2020/07/07	2	8.87	66	8.35	8.88	-64	2,917	-2.19%
2020/07/06	17	8.02	2	8.04	8.08	15	2,600	0.58%
2020/07/03	17	7.89	7	7.87	7.94	10	2,556	0.39%
2020/07/02	43	7.94	1	7.71	8.03	42	2,493	1.68%
2020/07/01	29	7.60	6	7.54	7.60	23	2,370	0.97%
2020/06/30	10	7.30	2	7.33	7.34	8	2,294	0.35%
2020/06/23	2	7.01	0	0.00	7.00	2	2,297	0.09%
2020/06/22	4	7.05	0	0.00	7.05	4	2,330	0.17%
2020/06/19	36	7.20	16	7.11	7.15	20	2,315	0.86%
2020/06/17	0	0.00	10	6.92	6.90	-10	2,253	-0.44%
2020/06/16	1	6.93	0	0.00	6.90	1	2,258	0.04%
2020/06/15	6	6.85	7	6.94	6.87	-1	2,280	-0.04%
2020/06/12	12	6.99	10	6.80	6.93	2	2,272	0.09%
2020/06/11	17	7.59	8	7.32	7.26	9	2,230	0.40%
2020/06/09	0	0.00	3	7.02	6.92	-3	2,098	-0.14%
2020/06/08	13	7.04	1	7.01	7.05	12	2,113	0.57%
2020/06/05	27	6.92	25	6.91	6.98	2	2,084	0.10%
2020/06/04	30	6.96	10	6.79	6.92	20	2,097	0.95%
2020/06/03	11	7.10	16	6.94	6.90	-5	2,095	-0.24%
2020/06/02	15	6.99	2	7.00	7.00	13	1,976	0.66%
2020/06/01	0	0.00	1	6.36	6.37	-1	1,865	-0.05%
2020/05/29	2	6.25	3	6.24	6.24	-1	1,840	-0.05%
2020/05/28	0	0.00	0.2	6.10	6.18	-0.2	1,837	-0.01%
2020/05/27	0	0.00	2	6.27	6.23	-2	1,836	-0.11%
2020/05/21	0	0.00	1	6.33	6.20	-1	1,855	-0.05%
2020/05/19	1	6.16	0	0.00	6.18	1	1,849	0.05%
2020/05/15	4	6.29	0	0.00	6.20	4	1,864	0.21%
2020/05/14	0.4	6.30	5	6.51	6.30	-4.6	1,889	-0.24%
2020/05/13	3	6.53	4	6.55	6.60	-1	1,843	-0.05%
2020/05/12	1	6.32	1	6.25	6.32	0	1,811	0.00%
2020/05/11	3	6.09	4	6.20	6.18	-1	1,777	-0.06%
2020/05/08	34	6.46	39	6.39	6.51	-5	1,725	-0.29%
2020/05/07	20	6.00	34	5.94	6.00	-14	1,640	-0.85%
2020/05/06	2	5.50	0	0.00	5.46	2	1,601	0.12%
2020/05/04	1	5.47	2	5.45	5.44	-1	1,589	-0.06%
2020/04/30	0	0.00	2	5.65	5.61	-2	1,589	-0.13%
2020/04/28	4	5.59	0	0.00	5.51	4	1,610	0.25%
2020/04/24	0	0.00	2	5.33	5.33	-2	1,675	-0.12%
2020/04/22	0	0.00	2	5.29	5.34	-2	1,733	-0.12%
2020/04/21	10	5.46	0	0.00	5.25	10	1,742	0.57%
2020/04/17	0	0.00	2	5.64	5.44	-2	1,774	-0.11%
2020/04/16	0	0.00	2	5.47	5.49	-2	1,754	-0.11%
2020/04/15	4	5.43	0	0.00	5.44	4	1,751	0.23%
2020/04/14	0	0.00	4	5.33	5.36	-4	1,754	-0.23%
2020/04/13	2	5.21	11	5.23	5.22	-9	1,759	-0.51%
2020/04/09	6	5.43	0	0.00	5.33	6	1,776	0.34%
2020/04/08	5	5.33	0	0.00	5.40	5	1,801	0.28%
2020/04/07	0	0.00	2	5.10	5.13	-2	1,793	-0.11%
2020/04/06	5	5.01	0	0.00	5.08	5	1,827	0.27%
2020/04/01	0	4.97	0	0.00	5.02	0	1,818	0.00%
2020/03/25	3	4.62	0	4.60	4.63	3	1,734	0.17%
2020/03/24	0	4.36	2	4.39	4.39	-2	1,756	-0.11%
2020/03/20	4	4.55	0	0.00	4.45	4	1,738	0.23%
2020/03/19	0	0.00	7	4.30	4.24	-7	1,737	-0.40%
2020/03/18	2	4.74	3	4.78	4.68	-1	1,714	-0.06%
2020/03/17	6	4.71	0	0.00	4.67	6	1,701	0.35%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	10	5.22	10	5.28	5.31	0	1,696	0.00%
2020/03/12	20	5.89	0	0.00	5.80	20	1,638	1.22%
2020/03/11	0	6.34	8	6.45	6.34	-8	1,601	-0.50%
2020/03/10	2	6.20	20	6.23	6.35	-18	1,597	-1.13%
2020/03/09	4	6.81	0	0.00	6.55	4	1,575	0.25%
2020/03/06	0	6.92	0	0.00	6.95	0	1,540	0.00%
2020/03/05	0	6.95	0	0.00	6.99	0	1,543	0.00%
2020/03/03	6	7.06	0	0.00	7.00	6	1,570	0.38%
2020/03/02	0.1	6.92	0	0.00	6.91	0.1	1,568	0.01%
2020/02/27	1	7.21	1	7.13	7.09	0	1,556	0.00%
2020/02/26	0	7.20	0	0.00	7.25	0	1,535	0.00%
2020/02/20	2	7.67	1	7.64	7.66	1	1,517	0.07%
2020/02/19	0	0.00	3	7.73	7.68	-3	1,519	-0.20%
2020/02/18	1	7.76	32	7.76	7.73	-31	1,541	-2.01%
2020/02/17	0	0.00	1	7.81	7.80	-1	1,578	-0.06%
2020/02/14	16	7.60	0	0.00	7.54	16	1,528	1.05%
2020/02/13	0	0.00	2	7.58	7.44	-2	1,522	-0.13%
2020/02/06	0	0.00	5	7.26	7.25	-5	1,620	-0.31%
2020/02/05	0	0.00	1	7.22	7.20	-1	1,745	-0.06%
2020/02/04	2	7.12	0	0.00	7.24	2	1,937	0.10%
2020/02/03	6	6.90	0	0.00	7.08	6	2,281	0.26%
2020/01/30	2	7.25	0	0.00	7.26	2	2,278	0.09%
2020/01/17	2.7	7.84	1	7.82	7.80	1.7	2,259	0.07%
2020/01/15	0	0.00	1	7.75	7.76	-1	2,226	-0.04%
2020/01/14	1	7.68	10	7.68	7.72	-9	2,253	-0.40%
2020/01/13	14	7.72	2	7.77	7.69	12	2,255	0.53%
2020/01/09	1	7.51	0	0.00	7.52	1	2,301	0.04%
2020/01/08	1	7.51	1	7.55	7.53	0	2,437	0.00%
2020/01/07	1	7.58	0	0.00	7.53	1	2,437	0.04%
2020/01/03	0	0.00	37	7.84	7.71	-37	2,439	-1.52%
2020/01/02	37	7.81	0	0.00	7.82	37	2,417	1.53%
2019/12/31	0	0.00	2	7.61	7.60	-2	2,390	-0.08%
2019/12/30	2	7.66	3	7.63	7.63	-1	2,380	-0.04%
2019/12/27	10	7.45	0	0.00	7.43	10	2,343	0.43%
2019/12/26	1	7.46	2	7.49	7.49	-1	2,344	-0.04%
2019/12/25	3	7.48	1	7.52	7.48	2	2,347	0.09%
2019/12/20	0	0.00	10	7.47	7.54	-10	2,409	-0.42%
2019/12/19	4	7.41	51	7.45	7.43	-47	2,421	-1.94%
2019/12/18	0	0.00	10	7.38	7.35	-10	2,439	-0.41%
2019/12/17	0	0.00	5	7.34	7.33	-5	2,456	-0.20%
2019/12/16	1	7.35	10	7.35	7.38	-9	2,515	-0.36%
2019/12/13	10	7.29	4	7.30	7.28	6	2,684	0.22%
2019/12/12	0	0.00	5	7.35	7.34	-5	2,694	-0.19%
2019/12/11	0	0.00	31	7.37	7.34	-31	2,720	-1.14%
2019/12/10	0.2	7.38	2	7.40	7.43	-1.8	2,741	-0.06%
2019/12/05	1	7.33	1	7.35	7.35	0	2,785	0.00%
2019/12/02	10	7.31	0	0.00	7.29	10	2,874	0.35%
2019/11/28	22	7.42	0	0.00	7.40	22	2,965	0.74%
2019/11/26	0	0.00	4	7.54	7.55	-4	3,009	-0.13%
2019/11/25	0	0.00	6	7.55	7.54	-6	3,036	-0.20%
2019/11/21	10	7.37	0	0.00	7.47	10	3,036	0.33%
2019/11/19	21.9	7.43	0	0.00	7.44	21.9	3,064	0.71%
2019/11/18	1	7.50	0	0.00	7.47	1	3,161	0.03%
2019/11/15	0.6	7.51	1	7.54	7.52	-0.4	3,176	-0.01%
2019/11/14	16	7.45	0	0.00	7.43	16	3,176	0.50%
2019/11/12	1	7.69	0	0.00	7.69	1	3,143	0.03%
2019/11/11	1	7.69	20	7.73	7.61	-19	3,155	-0.60%
2019/11/08	1	7.93	30	7.98	7.98	-29	3,112	-0.93%
2019/11/07	0	0.00	1	7.90	7.92	-1	3,086	-0.03%
2019/11/06	30	7.83	0	0.00	7.85	30	3,076	0.98%
2019/11/05	27	7.86	0	0.00	7.83	27	3,075	0.88%
2019/11/04	3	8.04	6	7.98	7.96	-3	3,060	-0.10%
2019/11/01	10	8.45	12	8.38	8.27	-2	2,932	-0.07%
2019/10/31	22	8.38	100	8.29	8.38	-78	2,738	-2.85%
2019/10/18	23	7.43	0	0.00	7.43	23	2,249	1.02%
2019/10/17	1	7.48	2	7.54	7.48	-1	2,220	-0.05%
2019/10/16	2	7.69	40	7.57	7.62	-38	2,166	-1.75%
2019/10/15	2	7.40	0.7	7.39	7.41	1.3	2,032	0.07%
2019/10/14	57.3	7.39	2	7.38	7.38	55.3	2,033	2.72%
2019/10/09	10	7.39	0	0.00	7.40	10	2,013	0.50%
2019/10/07	25.7	7.39	0	0.00	7.42	25.7	2,006	1.28%
2019/10/04	1	7.44	1	7.50	7.44	0	1,991	0.00%
2019/10/03	2	7.41	0	0.00	7.42	2	1,990	0.10%
2019/10/01	1	7.47	0	0.00	7.46	1	1,987	0.05%
2019/09/27	20	7.46	0	0.00	7.44	20	1,990	1.00%
2019/09/26	0	0.00	6.2	7.57	7.55	-6.2	1,977	-0.31%
2019/09/24	0	0.00	30	7.68	7.62	-30	1,984	-1.51%
2019/09/23	20	7.58	1	7.55	7.56	19	1,976	0.96%
2019/09/20	0	0.00	4	7.46	7.50	-4	1,987	-0.20%
2019/09/19	20	7.44	4	7.46	7.44	16	1,979	0.81%
2019/09/18	52	7.47	21	7.48	7.48	31	1,930	1.61%
2019/09/17	1	7.86	0	0.00	7.85	1	1,771	0.06%
2019/09/16	0.2	7.97	0	0.00	7.97	0.2	1,787	0.01%
2019/09/12	0	0.00	40	7.99	8.00	-40	1,798	-2.22%
2019/09/10	25	7.73	0	0.00	7.71	25	1,776	1.41%
2019/09/06	6	7.83	0	0.00	7.83	6	1,766	0.34%
2019/09/05	0	0.00	2	8.01	7.94	-2	1,760	-0.11%
2019/09/04	0	0.00	0.1	7.95	7.95	-0.1	1,715	-0.01%
2019/09/03	0	0.00	12	7.98	7.95	-12	1,694	-0.71%
2019/09/02	12	7.80	30	8.06	8.01	-18	1,665	-1.08%
2019/08/30	5	7.63	0	0.00	7.69	5	1,585	0.32%
2019/08/29	0	0.00	2	7.75	7.58	-2	1,566	-0.13%
2019/08/28	5	8.03	0	0.00	7.85	5	1,543	0.33%
2019/08/27	10	8.04	0	0.00	8.05	10	1,522	0.66%
2019/08/26	10	8.04	1	8.05	8.08	9	1,535	0.59%
2019/08/23	1	8.23	0	0.00	8.21	1	1,539	0.06%
2019/08/22	1	8.56	0	0.00	8.31	1	1,543	0.06%
2019/08/21	28	8.76	0	0.00	8.52	28	1,532	1.83%
2019/08/20	30	8.22	1	8.33	8.24	29	1,532	1.89%
2019/08/19	1	8.29	0	0.00	8.39	1	1,550	0.06%
2019/08/16	1	8.18	0	0.00	8.18	1	1,559	0.06%
2019/08/07	1	8.99	0	0.00	8.90	1	1,846	0.05%
2019/08/05	1	8.56	0	0.00	8.55	1	1,808	0.06%
2019/08/02	14	8.74	0	0.00	8.73	14	1,832	0.76%
2019/07/31	13	8.79	0	0.00	8.82	13	1,952	0.67%
2019/07/30	3	8.81	0	0.00	8.92	3	1,974	0.15%
2019/07/29	1	8.55	1	9.00	9.00	0	1,969	0.00%
2019/07/24	4	8.59	0	0.00	8.46	4	2,021	0.20%
2019/07/23	1	8.79	0	0.00	8.68	1	2,121	0.05%
2019/07/22	0	0.00	1	8.78	8.78	-1	2,154	-0.05%
2019/07/18	0	0.00	1	8.83	8.82	-1	2,215	-0.05%
2019/07/16	0	0.00	1	8.93	8.95	-1	2,279	-0.04%
2019/07/12	0	0.00	1.3	8.81	8.81	-1.3	2,303	-0.06%
2019/07/10	0	0.00	2	8.80	8.80	-2	2,309	-0.09%
2019/07/08	1	8.73	0	0.00	8.65	1	2,364	0.04%
2019/07/05	0	0.00	1	8.87	8.86	-1	2,366	-0.04%
2019/07/04	1	8.80	0	0.00	8.85	1	2,389	0.04%
2019/07/03	1	8.94	0	0.00	8.85	1	2,388	0.04%
2019/07/02	2	9.10	0	0.00	9.05	2	2,378	0.08%
2019/07/01	2.3	9.23	0	0.00	9.28	2.3	2,360	0.10%
2019/06/20	0	0.00	1	6.14	6.12	-1	2,349	-0.04%
2019/06/19	0	0.00	1	6.10	6.15	-1	2,315	-0.04%
2019/06/12	2	5.96	2	5.92	5.89	0	2,239	0.00%
2019/06/11	2	6.02	2	6.08	6.00	0	2,242	0.00%
2019/06/05	2	6.07	2	6.12	6.11	0	2,250	0.00%
2019/06/03	4	6.12	2	6.17	6.12	2	2,250	0.09%
2019/05/29	4	6.11	5	6.12	6.12	-1	2,391	-0.04%
2019/05/28	4	6.14	0	0.00	6.12	4	2,391	0.17%
2019/05/24	2	6.42	0	0.00	6.37	2	2,383	0.08%
2019/05/17	5	6.91	2	6.69	6.80	3	2,371	0.13%
2019/05/16	2	6.51	0	0.00	6.60	2	2,289	0.09%
2019/05/15	0	0.00	2	6.58	6.70	-2	2,306	-0.09%
2019/05/14	0	0.00	6	6.52	6.50	-6	2,382	-0.25%
2019/05/13	0	0.00	5	6.47	6.40	-5	2,350	-0.21%
2019/05/10	0	0.00	5	6.83	6.87	-5	2,276	-0.22%
2019/05/09	0	0.00	4	7.12	7.00	-4	2,231	-0.18%
2019/05/08	4	6.47	20	7.05	7.15	-16	2,172	-0.74%
2019/05/07	2	6.61	11	6.69	6.72	-9	2,054	-0.44%
2019/05/06	4	6.57	3	6.69	6.45	1	2,019	0.05%
2019/05/03	2	6.77	0	0.00	6.77	2	1,983	0.10%
2019/05/02	4	6.78	5	6.76	6.80	-1	1,972	-0.05%
2019/04/30	1	6.87	5	6.82	6.82	-4	1,941	-0.21%
2019/04/29	4	6.53	0	0.00	6.51	4	1,840	0.22%
2019/04/26	0	0.00	2	6.63	6.64	-2	1,830	-0.11%
2019/04/24	2	6.38	2	6.42	6.42	0	1,871	0.00%
2019/04/23	2	6.46	0	0.00	6.46	2	1,862	0.11%
2019/04/19	11	6.41	22	6.52	6.63	-11	1,801	-0.61%
2019/04/18	20	6.13	0	0.00	6.14	20	1,689	1.18%
2019/04/16	3	6.22	0	0.00	6.13	3	1,635	0.18%
2019/04/15	0	0.00	10	6.14	6.30	-10	1,599	-0.63%
2019/04/10	2	5.92	0	0.00	6.00	2	1,534	0.13%
2019/04/08	0	0.00	10	5.98	5.91	-10	1,609	-0.62%
2019/04/03	4	5.97	0	0.00	5.95	4	1,600	0.25%
2019/04/02	2	5.83	1.1	5.81	5.81	0.9	1,562	0.06%
2019/03/27	0	0.00	15	5.72	5.73	-15	1,517	-0.99%
2019/03/26	0	0.00	3	5.81	5.81	-3	1,515	-0.20%
2019/03/25	2	5.72	10	5.72	5.72	-8	1,527	-0.52%
2019/03/20	0	0.00	4	5.99	6.00	-4	1,541	-0.26%
2019/03/19	5	5.90	2	5.99	5.98	3	1,555	0.19%
2019/03/18	0	0.00	6	6.00	6.00	-6	1,551	-0.39%
2019/03/15	2	6.10	0	0.00	6.08	2	1,550	0.13%
2019/03/14	0	0.00	1	6.28	6.15	-1	1,561	-0.06%
2019/03/13	4	6.08	0	0.00	6.20	4	1,577	0.25%
2019/03/11	2	6.01	0	0.00	6.01	2	1,605	0.12%
2019/03/06	0	0.00	0.3	6.10	6.15	-0.3	1,687	-0.02%
2019/02/25	2	5.62	0	0.00	5.66	2	1,833	0.11%
2019/02/22	1	5.65	10	5.67	5.63	-9	1,856	-0.48%
2019/02/21	5	5.71	2	5.69	5.70	3	1,855	0.16%
2019/02/20	2	5.71	0	0.00	5.70	2	1,853	0.11%
2019/02/19	0	0.00	5	5.76	5.68	-5	1,865	-0.27%
2019/02/18	4	5.83	4	5.95	5.81	0	1,854	0.00%
2019/02/15	6	5.82	2	5.90	5.82	4	1,905	0.21%
2019/02/14	4	5.71	1	6.00	5.95	3	1,922	0.16%
2019/02/13	5	5.82	15	5.85	5.86	-10	1,866	-0.54%
2019/02/12	1	6.37	0	0.00	6.35	1	1,752	0.06%
2019/02/11	0	0.00	2	6.38	6.35	-2	1,768	-0.11%
2019/01/28	2	6.56	0	0.00	6.55	2	1,902	0.11%
2019/01/23	5	6.55	0	0.00	6.58	5	1,919	0.26%
2019/01/18	0	0.00	2	6.73	6.80	-2	1,945	-0.10%
2019/01/15	0	6.50	0	0.00	6.50	0	1,957	0.00%
2019/01/14	0	0.00	3	6.59	6.53	-3	1,976	-0.15%
2019/01/11	0	0.00	15	6.48	6.49	-15	1,998	-0.75%
2019/01/10	0	0.00	15	6.40	6.38	-15	2,031	-0.74%
2019/01/09	0	0.00	0.3	6.45	6.41	-0.3	2,063	-0.01%
2019/01/08	2	6.48	1	6.58	6.41	1	2,075	0.05%
2019/01/07	2	6.54	0	0.00	6.52	2	2,082	0.10%
2019/01/04	2	6.43	4	6.47	6.47	-2	2,091	-0.10%
2019/01/02	2	6.33	0	0.00	6.33	2	2,109	0.09%
2018/12/28	1	6.40	0	0.00	6.50	1	2,114	0.05%
2018/12/24	3	6.23	0	0.00	6.25	3	2,029	0.15%
2018/12/21	2	6.00	2	6.38	6.40	0	2,037	0.00%
2018/12/19	4	6.34	0	0.00	6.24	4	2,028	0.20%
2018/12/18	2	6.52	0	0.00	6.42	2	2,027	0.10%
2018/12/17	1	6.93	0	0.00	6.71	1	2,043	0.05%
2018/12/14	11	6.99	0	0.00	6.91	11	2,143	0.51%
2018/12/13	4	7.21	3	7.22	7.10	1	2,170	0.05%
2018/12/12	2	7.12	8	7.19	7.22	-6	2,156	-0.28%
2018/12/11	10	7.14	0	0.00	7.11	10	2,136	0.47%
2018/12/07	0	0.00	10	7.20	7.22	-10	2,120	-0.47%
2018/12/06	21	7.27	1	7.32	7.00	20	2,092	0.96%
2018/12/05	0	0.00	7	7.27	7.14	-7	2,037	-0.34%
2018/12/04	2	7.37	3	7.63	7.47	-1	2,019	-0.05%
2018/12/03	29	7.36	5	7.40	7.45	24	1,981	1.21%
2018/11/29	2	7.02	2	7.10	7.11	0	1,895	0.00%
2018/11/28	2	7.15	32	7.15	7.11	-30	1,862	-1.61%
2018/11/26	2	6.85	7	6.94	6.92	-5	1,809	-0.28%
2018/11/23	4	7.06	0	0.00	7.12	4	1,778	0.22%
2018/11/21	0	0.00	2	6.31	6.46	-2	1,590	-0.13%
2018/11/20	18	6.16	0	0.00	6.12	18	1,546	1.16%
2018/11/19	2	6.12	0	0.00	6.17	2	1,539	0.13%
2018/11/16	2.5	6.08	0	0.00	6.07	2.5	1,538	0.16%
2018/11/13	1	5.80	19	6.23	6.32	-18	1,443	-1.25%
2018/11/12	4	6.03	0	0.00	6.03	4	1,413	0.28%
2018/11/09	2	6.06	0	0.00	6.08	2	1,430	0.14%
2018/11/08	2	6.20	0	0.00	6.20	2	1,438	0.14%
2018/11/07	2	6.07	2	6.29	6.35	0	1,420	0.00%
2018/11/06	17	6.33	2	6.50	6.24	15	1,407	1.07%
2018/11/05	10	6.00	0	0.00	6.14	10	1,322	0.76%
2018/10/31	2	4.92	0	0.00	4.97	2	1,264	0.16%
2018/10/26	0	0.00	10	4.80	4.75	-10	1,254	-0.80%
2018/10/23	1	5.52	18	5.47	5.47	-17	1,171	-1.45%
2018/10/22	5	5.48	0	0.00	5.60	5	1,175	0.43%
2018/10/18	2	6.00	10	5.99	6.00	-8	1,171	-0.68%
2018/10/17	0	0.00	1	6.36	6.20	-1	1,136	-0.09%
2018/10/16	10	6.59	2	6.68	6.55	8	1,101	0.73%
2018/10/15	4.5	6.44	4	6.35	6.40	0.5	1,089	0.05%
2018/10/12	2	6.28	0	0.00	6.36	2	1,082	0.18%
2018/10/09	2	7.16	0	0.00	7.10	2	1,044	0.19%
2018/10/02	0	0.00	3	7.77	7.75	-3	1,056	-0.28%
2018/09/21	1	8.20	0	0.00	8.20	1	1,119	0.09%
2018/09/20	2	8.48	10	8.40	8.38	-8	1,107	-0.72%
2018/09/19	25	7.94	0	0.00	8.03	25	1,031	2.42%
2018/09/18	0	0.00	1.1	7.31	7.39	-1.1	989	-0.11%
2018/09/11	3	7.14	0	0.00	7.14	3	1,033	0.29%
2018/09/03	1	7.65	0	0.00	7.65	1	1,109	0.09%
2018/08/28	1	7.30	0	0.00	7.25	1	1,238	0.08%
2018/08/23	0	0.00	6	7.40	7.40	-6	1,345	-0.45%
2018/08/20	0	0.00	8	7.50	7.31	-8	1,406	-0.57%
2018/08/16	0	0.00	10	7.01	7.15	-10	1,445	-0.69%
2018/08/14	10	7.95	2	7.99	7.89	8	1,462	0.55%
2018/08/13	0	0.00	5	7.96	7.90	-5	1,488	-0.34%
2018/08/10	0	0.00	0	8.05	8.08	0	1,502	0.00%
2018/08/06	2	8.13	0	0.00	8.15	2	1,832	0.11%
2018/08/03	9	8.18	0	0.00	8.13	9	1,896	0.47%
2018/08/02	3	8.20	0	0.00	8.15	3	2,086	0.14%
2018/07/27	2	8.41	0	0.00	8.45	2	2,495	0.08%
2018/07/20	0	0.00	4	8.12	8.06	-4	3,214	-0.12%
2018/07/18	1	8.21	0	0.00	8.20	1	3,233	0.03%
2018/07/12	5	8.00	0	0.00	8.02	5	3,244	0.15%
2018/07/11	0	0.00	7	8.07	8.03	-7	3,245	-0.22%
2018/07/10	0	0.00	33	8.11	8.11	-33	3,243	-1.02%
2018/07/06	5	8.20	0	0.00	8.22	5	3,278	0.15%
2018/07/04	2	8.26	1	8.11	8.09	1	3,263	0.03%
2018/07/03	0	0.00	1	8.32	8.32	-1	3,251	-0.03%
2018/06/29	3	9.04	4	9.03	9.00	-1	3,198	-0.03%
2018/06/28	3	9.00	3	9.11	9.25	0	3,178	0.00%
2018/06/27	2	8.90	0	0.00	8.84	2	3,144	0.06%
2018/06/26	2	8.85	16	8.85	8.88	-14	3,140	-0.45%
2018/06/25	4	9.06	0	0.00	9.02	4	3,118	0.13%
2018/06/22	1	9.07	1	9.05	9.05	0	3,117	0.00%
2018/06/21	0	0.00	1	9.13	9.12	-1	3,120	-0.03%
2018/06/20	3	9.15	0	0.00	9.19	3	3,142	0.10%
2018/06/19	1	9.13	0	0.00	9.12	1	3,161	0.03%
2018/06/14	10	9.34	0	0.00	9.31	10	3,161	0.32%
2018/06/13	0	0.00	15	9.30	9.31	-15	3,167	-0.47%
2018/06/12	0	0.00	1	9.39	9.46	-1	3,159	-0.03%
2018/06/11	1	9.21	15	9.28	9.28	-14	3,161	-0.44%
2018/06/08	0	0.00	1	9.56	9.56	-1	3,199	-0.03%
2018/06/06	2	9.90	2	9.95	9.95	0	3,163	0.00%
2018/06/05	3	9.85	1	9.83	9.82	2	3,147	0.06%
2018/06/04	2	10.30	0	0.00	10.15	2	3,087	0.06%
2018/06/01	0	0.00	15	10.30	10.35	-15	3,046	-0.49%
2018/05/31	2	10.35	0	0.00	10.25	2	3,034	0.07%
2018/05/30	3	10.38	0	0.00	10.40	3	3,007	0.10%
2018/05/29	15	10.59	0	0.00	10.50	15	2,984	0.50%
2018/05/25	0	0.00	20	10.55	10.40	-20	2,945	-0.68%
2018/05/24	21	10.50	0	0.00	10.55	21	2,932	0.72%
2018/05/22	5	10.40	0	0.00	10.35	5	2,895	0.17%
2018/05/21	1	10.35	0	0.00	10.30	1	2,885	0.03%
2018/05/18	2	10.25	0	0.00	10.35	2	2,875	0.07%
2018/05/16	4	10.45	6	10.65	10.40	-2	2,855	-0.07%
2018/05/15	9	10.65	57	10.70	10.65	-48	2,814	-1.71%
2018/05/14	59	10.96	13	11.20	11.05	46	2,802	1.64%
2018/05/11	8	10.75	1	10.80	10.70	7	2,655	0.26%
2018/05/10	1	10.75	16	10.85	10.90	-15	2,592	-0.58%
2018/05/09	8	10.25	9	10.23	10.40	-1	2,407	-0.04%
2018/05/08	5	10.85	111	10.56	10.55	-106	2,354	-4.50%	大賣/鉅額交易
2018/05/07	15	10.43	18	10.53	10.50	-3	2,302	-0.13%
2018/05/04	27	10.69	2	10.60	10.75	25	2,228	1.12%
2018/05/03	151	11.15	53	11.17	11.25	98	2,071	4.73%	大買/
2018/05/02	2	10.33	22	10.10	10.35	-20	1,607	-1.24%
2018/04/27	0	0.00	3	9.40	9.40	-3	1,472	-0.20%
2018/04/26	3	9.42	1	9.53	9.50	2	1,480	0.14%
2018/04/25	2	9.06	0	0.00	9.08	2	1,408	0.14%
2018/04/24	2	9.07	2	9.12	9.12	0	1,413	0.00%
2018/04/23	1	9.16	0	0.00	9.14	1	1,411	0.07%
2018/04/19	1	9.48	1	9.40	9.25	0	1,440	0.00%
2018/04/18	0	0.00	10	9.09	9.09	-10	1,447	-0.69%
2018/04/17	0	0.00	7	9.06	9.05	-7	1,469	-0.48%
2018/04/16	2	9.21	7	9.19	9.13	-5	1,479	-0.34%
2018/04/13	2	9.20	4	9.25	9.25	-2	1,504	-0.13%
2018/04/12	4	9.10	3	9.29	9.31	1	1,549	0.06%
2018/04/11	2	9.07	5	9.12	9.13	-3	1,541	-0.19%
2018/04/10	2	9.08	5	9.06	9.05	-3	1,569	-0.19%
2018/04/02	2	9.05	2	9.10	9.10	0	1,616	0.00%
2018/03/23	2	9.15	0	0.00	9.13	2	1,833	0.11%
2018/03/22	5	9.54	0	0.00	9.48	5	1,820	0.27%
2018/03/21	5	9.45	28	9.51	9.53	-23	1,810	-1.27%
2018/03/15	0	0.00	5	9.81	9.73	-5	1,884	-0.27%
2018/03/14	0	0.00	9	9.84	9.92	-9	1,878	-0.48%
2018/03/13	0	0.00	1	9.08	9.32	-1	1,835	-0.05%
2018/03/08	2	9.02	0	0.00	9.06	2	1,931	0.10%
2018/03/07	0	0.00	59	9.09	9.06	-59	1,962	-3.01%
2018/03/06	20	9.13	3	9.15	9.13	17	2,039	0.83%
2018/03/05	3	9.16	0	0.00	9.15	3	2,095	0.14%
2018/03/01	4	9.17	0	0.00	9.18	4	2,284	0.18%
2018/02/26	0	0.00	7	9.35	9.31	-7	2,478	-0.28%
2018/02/23	2	9.32	0	0.00	9.31	2	2,541	0.08%
2018/02/22	0	0.00	1	9.35	9.31	-1	2,670	-0.04%
2018/02/12	0	0.00	2	8.83	8.87	-2	2,917	-0.07%
2018/02/07	1	8.98	0	0.00	8.90	1	3,178	0.03%
2018/02/06	0	0.00	13	9.34	8.73	-13	3,393	-0.38%
2018/02/05	0	0.00	2	9.61	9.61	-2	3,840	-0.05%
2018/02/01	10	9.93	3	9.94	9.90	7	4,647	0.15%
2018/01/31	12	9.82	11	9.80	9.79	1	4,679	0.02%
2018/01/30	0	0.00	1	10.00	9.96	-1	4,706	-0.02%
2018/01/29	2	10.00	0	0.00	10.00	2	4,731	0.04%
2018/01/25	10	10.15	0	0.00	10.05	10	4,777	0.21%
2018/01/22	20	10.30	0	0.00	10.40	20	4,920	0.41%
2018/01/19	20	10.10	0	0.00	10.05	20	4,985	0.40%
2018/01/18	0	0.00	1	10.20	10.15	-1	5,087	-0.02%
2018/01/11	0	0.00	2	10.00	10.10	-2	5,984	-0.03%
2018/01/09	3	10.25	0	0.00	10.10	3	6,970	0.04%
2018/01/08	0	0.00	22	10.39	10.20	-22	7,279	-0.30%
2018/01/05	2	10.30	2	10.35	10.35	0	7,253	0.00%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%
2018/01/03	3	10.30	0	0.00	10.30	3	7,373	0.04%
2018/01/02	0	0.00	10	10.20	10.25	-10	7,407	-0.14%