元晶 (6443)-元大-大益券商分點個股進出

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
28.00
漲跌
▲0.10
漲幅
+0.36%
成交量
4,157張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	1	28.00	0	0.00	28.00	1	7,122	0.01%
2024/04/26	5	27.90	0	0.00	27.90	5	7,089	0.07%
2024/04/24	2	28.93	3	28.87	28.35	-1	7,088	-0.01%
2024/04/23	1	28.50	0	0.00	28.30	1	7,052	0.01%
2024/04/22	0.1	28.55	1	29.20	28.00	-0.9	7,083	-0.01%
2024/04/19	10	29.47	53	28.90	28.70	-43	7,187	-0.60%
2024/04/18	3	28.55	4	28.85	28.75	-1	6,776	-0.01%
2024/04/17	1.5	28.35	1	28.80	28.35	0.5	6,678	0.01%
2024/04/16	2	28.45	0	0.00	28.40	2	6,611	0.03%
2024/04/15	0	0.00	1.2	29.36	29.40	-1.2	6,530	-0.02%
2024/04/12	0	0.00	11	29.37	29.25	-11	6,458	-0.17%
2024/04/11	5	29.27	1	29.05	29.05	4	6,370	0.06%
2024/04/10	14.3	30.11	29.5	30.07	29.75	-15.3	6,284	-0.24%
2024/04/09	0	0.00	3	29.00	29.10	-3	5,945	-0.05%
2024/04/08	4	28.55	5	28.66	29.50	-1	5,869	-0.02%
2024/04/03	3	28.05	1	28.45	28.10	2	5,736	0.03%
2024/04/02	2	29.05	4	28.83	28.75	-2	5,679	-0.04%
2024/04/01	2	29.45	2	28.90	28.90	0	5,672	0.00%
2024/03/29	17	29.78	33	29.11	29.20	-16	5,649	-0.28%
2024/03/28	53	29.73	9	29.38	29.70	44	5,457	0.81%
2024/03/27	7.7	28.64	1.3	28.60	28.65	6.4	5,283	0.12%
2024/03/26	5	29.69	16	29.28	29.05	-11	5,350	-0.21%
2024/03/25	9	29.35	5	29.11	29.10	4	5,547	0.07%
2024/03/22	75.5	29.44	47.1	29.67	29.35	28.4	5,562	0.51%
2024/03/21	16	28.48	15	28.33	28.70	1	4,994	0.02%
2024/03/19	3	26.43	1	26.35	26.35	2	4,757	0.04%
2024/03/18	1	26.85	0	0.00	26.70	1	4,763	0.02%
2024/03/15	3	26.85	7	27.00	27.10	-4	4,789	-0.08%
2024/03/13	1	26.70	0	0.00	26.70	1	4,789	0.02%
2024/03/12	2	26.90	10	27.15	27.25	-8	4,779	-0.17%
2024/03/11	58	26.88	9	27.21	27.15	49	4,814	1.02%
2024/03/08	0.1	26.65	34	26.22	26.25	-34	4,761	-0.71%
2024/03/07	2.1	26.31	15.4	26.15	26.00	-13.3	4,781	-0.28%
2024/03/06	3	26.43	0	0.00	26.30	3	4,738	0.06%
2024/03/05	3	26.87	5	26.80	26.65	-2	4,683	-0.04%
2024/03/04	22	27.13	2	27.30	27.05	20	4,592	0.44%
2024/03/01	8	27.29	1.3	27.40	27.20	6.7	4,560	0.15%
2024/02/29	9	27.12	1	27.85	27.85	8	4,580	0.17%
2024/02/27	8	27.33	0	0.00	27.20	8	4,582	0.17%
2024/02/23	7	27.59	1	27.50	27.55	6	4,559	0.13%
2024/02/22	2	27.95	2	28.10	27.90	0	4,554	0.00%
2024/02/21	3	28.15	16	28.01	28.10	-13	4,616	-0.28%
2024/02/20	6	27.92	0.1	28.10	27.90	5.9	4,607	0.13%
2024/02/16	0	0.00	22	27.67	27.70	-22	4,646	-0.47%
2024/02/15	5	27.51	0	0.00	27.35	5	4,629	0.11%
2024/02/05	0.1	28.05	1	28.00	28.00	-0.9	4,579	-0.02%
2024/02/02	0.1	28.40	10	28.45	28.25	-9.9	4,577	-0.22%
2024/02/01	0	0.00	4	28.35	28.35	-4	4,590	-0.09%
2024/01/30	1	28.10	2	28.55	28.55	-1	4,625	-0.02%
2024/01/29	2	28.30	2	28.15	28.25	0	4,617	0.00%
2024/01/25	1.1	28.11	0	0.00	28.15	1.1	4,683	0.02%
2024/01/23	5	28.31	6	28.37	28.30	-1	5,083	-0.02%
2024/01/22	0.1	28.05	0	0.00	28.00	0.1	5,526	0.00%
2024/01/19	2	27.65	0	0.00	27.65	2	5,575	0.04%
2024/01/18	0.1	27.75	0	0.00	27.60	0.1	5,562	0.00%
2024/01/17	9.2	27.90	0	0.00	27.65	9.2	5,577	0.16%
2024/01/16	4.1	28.71	1	28.85	28.40	3.1	5,570	0.06%
2024/01/15	20	29.68	9	29.73	29.50	11	5,531	0.20%
2024/01/12	1	28.75	1	28.25	28.25	0	5,343	0.00%
2024/01/10	0	0.00	1	28.55	28.55	-1	5,422	-0.02%
2024/01/09	5	29.26	2	29.10	28.70	3	5,421	0.06%
2024/01/08	2	29.45	1	29.55	29.45	1	5,417	0.02%
2024/01/05	0.2	29.10	0	0.00	29.00	0.2	5,416	0.00%
2024/01/04	0	0.00	1	29.05	28.95	-1	5,425	-0.02%
2024/01/03	0	0.00	1	29.00	28.90	-1	5,485	-0.02%
2023/12/29	1	29.30	3	29.40	29.30	-2	5,481	-0.04%
2023/12/28	1	29.35	0.1	29.45	29.50	1	5,488	0.02%
2023/12/27	5	29.45	1	29.45	29.40	4	5,466	0.07%
2023/12/26	3	29.32	4.1	29.40	29.30	-1.1	5,442	-0.02%
2023/12/25	8.1	29.33	2.2	29.38	29.20	5.9	5,432	0.11%
2023/12/22	8	30.07	3.1	29.70	29.65	4.9	5,396	0.09%
2023/12/21	11	30.43	3	30.45	30.35	8	5,280	0.15%
2023/12/20	8.3	31.03	29.1	31.02	30.90	-20.8	5,113	-0.41%
2023/12/19	11	29.86	1	29.55	29.55	10	4,670	0.21%
2023/12/18	1.1	30.01	7	30.06	30.10	-5.9	4,533	-0.13%
2023/12/15	5	29.45	0	0.00	29.35	5	4,377	0.11%
2023/12/14	0	0.00	4	28.90	28.75	-4	4,216	-0.09%
2023/12/13	0.4	28.25	0	0.00	28.45	0.4	4,142	0.01%
2023/12/12	5	28.45	0	0.00	28.20	5	4,156	0.12%
2023/12/11	0	0.00	2	28.65	28.60	-2	4,131	-0.05%
2023/12/05	11	28.69	3	28.90	29.15	8	4,070	0.20%
2023/12/04	3.6	28.86	0	0.00	28.60	3.6	4,034	0.09%
2023/12/01	3.5	29.59	0	0.00	29.25	3.5	3,946	0.09%
2023/11/29	1	29.20	2	29.05	29.05	-1	3,920	-0.02%
2023/11/28	5	29.20	1	29.30	29.30	4	3,930	0.10%
2023/11/27	7.2	29.44	0	0.00	29.35	7.2	3,944	0.18%
2023/11/24	6	29.67	0	0.00	29.35	6	3,964	0.15%
2023/11/22	0	0.00	2	29.35	29.30	-2	4,296	-0.05%
2023/11/21	0	0.00	2	29.25	29.45	-2	4,311	-0.05%
2023/11/20	0.2	29.20	0	0.00	29.20	0.2	4,293	0.00%
2023/11/17	1	28.80	5	28.85	28.85	-4	4,229	-0.09%
2023/11/14	1	28.05	5	28.23	27.95	-4	4,216	-0.09%
2023/11/13	2	27.80	1	27.85	27.75	1	4,249	0.02%
2023/11/10	4	27.84	0	0.00	27.80	4	4,280	0.09%
2023/11/08	1	28.50	0	0.00	28.40	1	4,450	0.02%
2023/11/07	0.2	28.60	0	0.00	28.35	0.2	4,488	0.01%
2023/11/03	0	0.00	6	28.45	28.45	-6	4,539	-0.13%
2023/11/02	3	27.97	2	28.05	28.10	1	4,558	0.02%
2023/11/01	6	27.88	2	27.90	27.80	4	4,629	0.09%
2023/10/31	3	29.40	5	29.69	28.40	-2	4,630	-0.04%
2023/10/30	20	29.84	20	29.89	29.65	0	4,424	0.00%
2023/10/27	1	27.85	11	28.36	28.55	-10	3,987	-0.25%
2023/10/26	2	27.65	1	27.90	27.60	1	3,972	0.03%
2023/10/25	1	28.55	1	28.55	28.30	0	3,992	0.00%
2023/10/24	3	28.18	3	28.60	28.70	0	3,996	0.00%
2023/10/23	0	0.00	2	28.38	28.25	-2	3,947	-0.05%
2023/10/19	1	27.85	0	0.00	27.65	1	3,959	0.03%
2023/10/18	2	27.90	2	27.60	27.95	0	4,010	0.00%
2023/10/17	1	27.95	1	27.95	27.90	0	3,983	0.00%
2023/10/16	1	28.10	5	27.95	27.80	-4	4,076	-0.10%
2023/10/13	1	27.60	0	0.00	27.65	1	4,099	0.02%
2023/10/12	2	28.00	5.1	27.84	28.15	-3.1	4,133	-0.08%
2023/10/11	3.2	27.68	0	0.00	27.60	3.2	4,192	0.08%
2023/10/05	0	0.00	2	28.10	28.65	-2	4,281	-0.05%
2023/10/04	7	27.71	0	0.00	27.70	7	4,285	0.16%
2023/10/03	0	0.00	1.2	28.21	28.15	-1.2	4,316	-0.03%
2023/09/28	0	0.00	1	28.40	28.35	-1	4,563	-0.02%
2023/09/27	1	27.75	0	0.00	28.15	1	4,718	0.02%
2023/09/26	1	28.00	9	27.90	27.90	-8	4,754	-0.17%
2023/09/25	1	28.30	0	0.00	28.35	1	4,795	0.02%
2023/09/22	5	28.24	6	28.35	28.40	-1	4,841	-0.02%
2023/09/21	2.1	28.55	45	28.61	28.45	-42.9	4,835	-0.89%
2023/09/20	1.1	28.95	0	0.00	28.85	1.1	4,843	0.02%
2023/09/19	2.1	29.22	2	29.33	29.00	0.1	4,869	0.00%
2023/09/18	8	29.60	1	29.45	29.35	7	4,886	0.14%
2023/09/15	39.3	29.85	0	0.00	29.60	39.3	4,924	0.80%
2023/09/14	1	29.65	0	0.00	29.55	1	5,128	0.02%
2023/09/13	1	29.40	0.8	29.45	29.45	0.2	5,173	0.00%
2023/09/12	1	29.25	0	0.00	29.25	1	5,347	0.02%
2023/09/11	2	29.78	0	0.00	29.70	2	5,355	0.04%
2023/09/07	5	30.45	0.1	30.45	30.40	4.9	5,382	0.09%
2023/09/06	2	30.75	1	30.80	30.75	1	5,500	0.02%
2023/09/05	0	30.80	0	0.00	30.85	0	5,541	0.00%
2023/09/04	0.9	30.65	0	0.00	30.45	0.9	5,564	0.02%
2023/09/01	3	31.00	0.9	31.00	30.90	2.1	5,596	0.04%
2023/08/31	8	31.03	0	0.00	31.00	8	5,640	0.14%
2023/08/30	2	31.13	1	31.00	31.00	1	5,709	0.02%
2023/08/29	7	31.95	13	32.25	31.50	-6	5,691	-0.11%
2023/08/28	3.1	30.49	9	30.67	30.80	-5.9	5,394	-0.11%
2023/08/25	2	30.30	6	30.38	30.35	-4	5,355	-0.07%
2023/08/24	0.1	30.25	0	0.00	30.15	0.1	5,436	0.00%
2023/08/22	2.1	30.08	0	0.00	30.00	2.1	5,634	0.04%
2023/08/21	1	30.50	0	0.00	30.45	1	5,649	0.02%
2023/08/18	2	30.23	1	30.15	30.15	1	5,662	0.02%
2023/08/17	2	29.60	6	29.95	30.40	-4	5,667	-0.07%
2023/08/16	3	29.55	2	29.98	29.90	1.1	5,703	0.02%
2023/08/15	21	30.00	7	29.84	30.10	14	5,732	0.24%
2023/08/14	14.2	29.31	13.1	29.46	28.90	1.1	5,812	0.02%
2023/08/11	10	30.05	6	30.23	29.90	4	5,736	0.07%
2023/08/10	12.8	30.49	1	30.65	30.25	11.8	5,762	0.20%
2023/08/09	7	30.39	2.7	30.49	30.50	4.3	5,799	0.07%
2023/08/08	1.1	30.64	38	30.58	30.50	-36.9	5,844	-0.63%
2023/08/07	5.3	30.21	1	30.50	30.55	4.3	5,882	0.07%
2023/08/04	9	30.48	3	30.65	30.65	6	5,987	0.10%
2023/08/02	17	31.36	19	31.32	31.35	-2	6,394	-0.03%
2023/08/01	3	31.25	29	31.50	31.20	-26	6,467	-0.40%
2023/07/31	11	31.34	4	31.69	31.20	7	6,694	0.10%
2023/07/28	10	31.58	4	31.54	31.50	6	6,774	0.09%
2023/07/27	1	31.40	28	31.75	31.70	-27	6,785	-0.40%
2023/07/26	7.2	31.64	51	31.67	31.35	-43.8	6,849	-0.64%
2023/07/25	12	31.44	35	31.88	32.00	-23	6,872	-0.33%
2023/07/24	13	31.71	35	31.66	31.70	-22	6,862	-0.32%
2023/07/21	10.7	32.01	12	32.11	31.70	-1.3	6,893	-0.02%
2023/07/20	10	32.50	8	32.78	32.70	2	6,953	0.03%
2023/07/19	26	33.00	1	32.50	32.50	25	7,019	0.36%
2023/07/18	6	33.55	7	33.46	33.45	-1	7,218	-0.01%
2023/07/17	0	0.00	28	33.59	33.75	-28	7,699	-0.36%
2023/07/14	35	33.03	2	33.08	33.00	33	8,888	0.37%
2023/07/13	53.2	33.63	1	33.30	33.30	52.2	9,310	0.56%
2023/07/12	4	34.18	1	34.00	34.00	3	9,333	0.03%
2023/07/11	4	34.50	5	34.58	34.45	-1	9,408	-0.01%
2023/07/10	6	34.10	13	34.26	34.05	-7	9,618	-0.07%
2023/07/07	23.1	34.17	4	34.11	34.05	19.1	10,008	0.19%
2023/07/06	3.8	35.30	6	35.68	35.00	-2.3	10,089	-0.02%
2023/07/05	13.2	36.24	22	36.14	35.65	-8.8	10,075	-0.09%
2023/07/04	11.1	35.74	1	36.05	35.55	10.1	10,069	0.10%
2023/07/03	3	35.85	7	35.81	35.90	-4	10,090	-0.04%
2023/06/30	4.4	35.50	5	35.49	35.70	-0.6	10,168	-0.01%
2023/06/29	4	35.19	2	35.00	35.20	2	10,313	0.02%
2023/06/28	1.7	35.06	1	34.80	34.80	0.7	10,451	0.01%
2023/06/27	1.2	35.15	2	35.05	34.80	-0.9	10,667	-0.01%
2023/06/21	2	35.80	4	35.65	35.80	-2	11,173	-0.02%
2023/06/20	3.4	36.05	18	36.01	35.75	-14.7	11,412	-0.13%
2023/06/19	4	35.33	0	0.00	35.20	4	11,476	0.03%
2023/06/16	21	35.85	4	35.89	35.90	17	11,996	0.14%
2023/06/15	4	35.00	1	35.20	35.20	3	12,855	0.02%
2023/06/14	3	34.88	11	34.84	34.85	-8	13,629	-0.06%
2023/06/13	0	0.00	2	34.58	34.70	-2	13,862	-0.01%
2023/06/12	9	34.49	13	34.62	34.30	-4	14,123	-0.03%
2023/06/09	1	35.20	0	0.00	35.15	1	14,285	0.01%
2023/06/08	3	35.50	20	35.35	35.35	-17	14,363	-0.12%
2023/06/07	1	35.70	3	35.73	35.60	-2	14,548	-0.01%
2023/06/06	4	35.99	11	35.77	35.65	-7	14,976	-0.05%
2023/06/05	4	36.24	3	36.35	36.10	1	15,269	0.01%
2023/06/02	1	35.45	15	35.57	35.85	-14	15,420	-0.09%
2023/06/01	3	35.55	38	35.44	35.30	-35	15,607	-0.22%
2023/05/30	5.1	35.97	1	35.75	35.60	4.1	15,660	0.03%
2023/05/29	0	0.00	16.1	36.26	36.20	-16.1	15,608	-0.10%
2023/05/26	1	35.05	3	35.10	35.00	-2	15,573	-0.01%
2023/05/25	26.1	35.33	4	35.40	35.40	22.1	15,610	0.14%
2023/05/24	0	0.00	26	35.60	35.50	-26	15,718	-0.17%
2023/05/23	3	35.38	5	35.48	35.40	-2	15,797	-0.01%
2023/05/22	1	35.35	40	35.16	35.35	-39	15,891	-0.25%
2023/05/19	6	34.69	8	34.96	34.60	-2	16,091	-0.01%
2023/05/18	4	34.53	23	34.59	34.85	-19	16,424	-0.12%
2023/05/17	2	35.17	0	0.00	35.15	2	16,416	0.01%
2023/05/16	4	35.06	1	35.25	35.10	3	16,487	0.02%
2023/05/15	6	34.68	23	34.90	34.70	-17	16,550	-0.10%
2023/05/12	1	33.95	3	33.97	34.35	-2	16,586	-0.01%
2023/05/11	13	34.07	4	33.83	33.75	9	16,642	0.05%
2023/05/10	14	34.43	7	34.41	34.50	7	16,722	0.04%
2023/05/09	40.6	34.18	10	33.97	33.75	30.6	16,687	0.18%
2023/05/08	25.5	36.05	8	36.39	35.90	17.5	16,352	0.11%
2023/05/05	8	36.64	26	37.54	36.50	-18	16,424	-0.11%
2023/05/04	20.5	36.67	3	36.82	37.20	17.5	16,830	0.10%
2023/05/03	4	36.99	4	37.13	36.95	0	17,204	0.00%
2023/05/02	4	37.39	7	37.56	37.35	-3	17,771	-0.02%
2023/04/28	9	37.24	0	0.00	36.80	9	17,844	0.05%
2023/04/27	0	0.00	1	36.90	36.80	-1	17,899	-0.01%
2023/04/26	10	36.56	31	36.18	37.20	-21	17,902	-0.12%
2023/04/25	49	36.83	19	37.00	36.60	30	17,914	0.17%
2023/04/24	7	37.82	17	37.87	37.80	-10	17,910	-0.06%
2023/04/21	6	37.91	5.5	37.86	38.00	0.5	17,957	0.00%
2023/04/20	76	39.08	62	38.70	38.55	14	18,053	0.08%
2023/04/19	53	39.93	102.2	40.10	39.75	-49.2	17,759	-0.28%	大賣/
2023/04/18	57	39.26	15	39.53	38.60	42	16,589	0.25%
2023/04/17	7.2	38.89	6	38.88	38.90	1.2	16,268	0.01%
2023/04/14	10	38.64	10	38.75	38.80	0	16,413	0.00%
2023/04/13	10	39.09	5	38.75	38.60	5	16,469	0.03%
2023/04/12	7.3	39.78	75.6	39.68	39.50	-68.3	16,315	-0.42%
2023/04/11	7	39.34	2.2	39.53	39.00	4.8	16,054	0.03%
2023/04/10	7	39.06	5.1	39.09	39.20	1.9	16,103	0.01%
2023/04/07	3.1	38.78	31	39.07	38.95	-27.9	16,791	-0.17%
2023/04/06	5	38.36	1.2	38.20	38.50	3.8	17,173	0.02%
2023/03/31	16	38.48	1	38.50	38.40	15	17,206	0.09%
2023/03/30	25	39.11	16	38.96	38.80	9	17,160	0.05%
2023/03/29	16	39.18	15	38.80	38.90	1	17,035	0.01%
2023/03/28	18.1	39.14	21	38.97	39.05	-2.9	17,058	-0.02%
2023/03/27	13	39.38	5.4	39.33	38.80	7.6	16,887	0.05%
2023/03/24	13	38.86	4	38.80	38.85	9	16,771	0.05%
2023/03/23	20	39.33	23.2	39.45	39.30	-3.2	16,665	-0.02%
2023/03/22	39.5	38.97	17	39.08	38.70	22.5	16,579	0.14%
2023/03/21	50	39.64	34	39.59	39.10	16	16,657	0.10%
2023/03/20	176	39.82	110.6	40.09	39.90	65.4	17,052	0.38%	大買/大賣/
2023/03/17	28	38.19	68	38.26	38.75	-40	17,551	-0.23%
2023/03/16	26.1	36.87	3	36.80	36.50	23.1	17,551	0.13%
2023/03/15	9	37.57	29	37.88	37.90	-20	17,437	-0.11%
2023/03/14	20	37.20	13	37.52	37.10	7	17,289	0.04%
2023/03/13	3	36.37	7	36.44	36.60	-4	17,245	-0.02%
2023/03/10	15.5	36.48	25.1	36.59	36.45	-9.6	17,481	-0.05%
2023/03/09	38.5	37.74	10	37.63	37.35	28.5	17,487	0.16%
2023/03/08	8.2	38.47	55.4	38.49	38.95	-47.2	17,158	-0.28%
2023/03/07	54.6	38.11	17	38.09	38.00	37.6	16,896	0.22%
2023/03/06	7.1	37.96	31.4	37.75	38.00	-24.2	16,707	-0.15%
2023/03/03	12.1	36.98	18	37.19	37.00	-5.9	16,522	-0.04%
2023/03/02	21	37.14	8	37.21	36.95	13	16,524	0.08%
2023/03/01	6	36.82	8	36.81	36.75	-2	16,611	-0.01%
2023/02/24	13.5	37.06	1	37.10	37.10	12.5	16,633	0.08%
2023/02/23	6.3	37.67	6	37.48	37.75	0.3	16,582	0.00%
2023/02/22	11	37.52	7	37.29	37.25	4	16,703	0.02%
2023/02/21	5.3	37.71	5	37.70	37.60	0.3	16,733	0.00%
2023/02/20	31	37.52	15	37.56	37.80	16	16,991	0.09%
2023/02/17	7	37.96	14	38.14	37.70	-7	17,533	-0.04%
2023/02/16	20.3	38.09	53	37.80	37.65	-32.8	17,549	-0.19%
2023/02/15	34	36.79	4	36.85	36.80	30	17,580	0.17%
2023/02/14	8	36.93	7	36.92	36.65	1	18,073	0.01%
2023/02/13	9	36.38	5	36.78	37.10	4	18,577	0.02%
2023/02/10	5.9	37.21	20	37.47	36.85	-14.2	18,538	-0.08%
2023/02/09	15	37.25	7	37.24	37.10	8	18,495	0.04%
2023/02/08	29.1	37.64	5	37.70	37.55	24.1	18,473	0.13%
2023/02/07	7	37.84	2	37.93	37.90	5	18,357	0.03%
2023/02/06	2	37.33	51	37.67	37.90	-49	18,303	-0.27%
2023/02/03	11	37.35	20	37.31	37.35	-9	18,275	-0.05%
2023/02/02	33	38.19	24	38.26	37.80	9	18,089	0.05%
2023/02/01	43	37.24	28.3	37.52	37.40	14.7	17,556	0.08%
2023/01/31	36	36.78	29	36.93	36.90	7	17,141	0.04%
2023/01/30	3.1	35.89	18	35.75	35.95	-14.9	16,636	-0.09%
2023/01/17	25.6	35.15	20	35.15	35.20	5.6	16,642	0.03%
2023/01/13	8.5	34.98	2	35.55	34.60	6.5	16,907	0.04%
2023/01/12	6	35.84	1	35.90	35.40	5	17,191	0.03%
2023/01/11	1	35.70	8	35.84	35.60	-7	17,268	-0.04%
2023/01/10	17.1	35.84	7	35.51	35.30	10.1	17,343	0.06%
2023/01/09	3.1	35.77	24	35.82	36.00	-20.9	17,197	-0.12%
2023/01/06	7.1	34.72	1	35.10	34.95	6.1	17,125	0.04%
2023/01/05	6.1	35.48	3	34.95	34.80	3.1	17,430	0.02%
2023/01/04	13.1	35.53	31	35.81	35.60	-17.9	17,539	-0.10%
2023/01/03	4	34.66	9	35.06	35.25	-5	17,432	-0.03%
2022/12/30	2	34.38	5	34.51	34.55	-3	17,415	-0.02%
2022/12/29	9	34.10	6	34.08	34.20	3	17,747	0.02%
2022/12/28	18	35.24	7	34.98	34.80	11	18,078	0.06%
2022/12/27	78.3	36.10	65.3	36.08	35.40	13	18,005	0.07%
2022/12/26	13.1	35.39	48.3	35.56	35.95	-35.3	17,378	-0.20%
2022/12/23	1	34.05	17	33.87	34.10	-16	17,036	-0.09%
2022/12/22	8	33.38	4	33.24	33.70	4	17,172	0.02%
2022/12/21	7	32.76	3	32.82	32.70	4	17,444	0.02%
2022/12/20	20.1	33.46	11	33.26	32.50	9.1	17,719	0.05%
2022/12/19	5	33.88	0	34.20	33.75	5	17,960	0.03%
2022/12/16	18	34.94	14	34.68	34.25	4	18,356	0.02%
2022/12/15	5	35.59	6	35.77	35.65	-1	18,341	-0.01%
2022/12/14	16	35.69	19	35.37	35.40	-3	18,511	-0.02%
2022/12/13	48.3	35.41	29	35.11	35.05	19.3	18,959	0.10%
2022/12/12	50.1	37.04	45	36.65	35.85	5.1	19,165	0.03%
2022/12/09	82.1	36.49	134	36.61	36.80	-52	18,678	-0.28%	大賣/
2022/12/08	59	34.61	91	34.68	34.30	-32	18,031	-0.18%
2022/12/07	9	33.25	1	32.80	32.80	8	17,649	0.05%
2022/12/06	5	33.80	4	33.74	33.60	1	17,929	0.01%
2022/12/05	12	34.00	8	34.13	33.85	4	18,468	0.02%
2022/12/02	22	34.06	16	34.12	34.05	6	18,846	0.03%
2022/12/01	45.1	33.57	59	33.39	33.45	-13.9	18,948	-0.07%
2022/11/30	12	32.85	13	32.86	32.95	-1	19,708	-0.01%
2022/11/29	6	32.12	5	32.28	32.45	1	20,880	0.00%
2022/11/28	4	32.28	4	32.34	32.20	0	22,651	0.00%
2022/11/25	4	32.59	3	32.38	32.15	1	23,786	0.00%
2022/11/24	0	0.00	2	32.25	32.50	-2	24,314	-0.01%
2022/11/23	7	32.54	9	32.54	32.20	-2	26,515	-0.01%
2022/11/22	3	33.03	1	32.75	32.75	2	27,387	0.01%
2022/11/21	6	33.08	4	33.18	33.35	2	28,148	0.01%
2022/11/18	6	33.44	27	33.61	32.85	-21	28,800	-0.07%
2022/11/17	4	33.69	5	33.68	33.60	-1	28,785	0.00%
2022/11/16	62.8	33.75	56	33.53	33.40	6.8	28,873	0.02%
2022/11/15	22	33.13	108	33.08	33.45	-86	29,225	-0.29%	大賣/
2022/11/14	34	31.72	17	31.69	31.95	17	28,810	0.06%
2022/11/11	25.5	31.48	10	31.28	31.25	15.5	28,731	0.05%
2022/11/10	108.1	32.20	60	32.16	31.50	48.1	28,549	0.17%	大買/
2022/11/09	86.5	33.53	12	33.36	33.30	74.5	28,629	0.26%
2022/11/08	18	35.16	4	35.50	34.50	14	28,429	0.05%
2022/11/07	28	35.12	10	35.30	35.00	18	28,631	0.06%
2022/11/04	8	34.85	4.3	35.01	35.00	3.7	29,166	0.01%
2022/11/03	11	34.50	24	34.67	34.65	-13	29,798	-0.04%
2022/11/02	25	34.65	20	34.92	34.65	5	31,359	0.02%
2022/11/01	0.1	34.47	35	34.65	34.85	-34.9	32,019	-0.11%
2022/10/31	6	33.69	2	33.70	33.50	4	31,980	0.01%
2022/10/28	9.1	33.45	3	33.13	33.00	6.1	32,031	0.02%
2022/10/27	4	33.83	3	34.20	34.20	1	32,095	0.00%
2022/10/26	32	33.88	29	34.11	33.60	3	32,228	0.01%
2022/10/25	56.1	34.48	43	34.36	33.75	13.1	32,451	0.04%
2022/10/24	34	35.91	35.2	35.67	35.05	-1.2	32,497	0.00%
2022/10/21	2.1	35.30	8	35.48	35.60	-5.9	32,562	-0.02%
2022/10/20	45	35.35	41	35.62	35.20	4	32,534	0.01%
2022/10/19	58.1	35.31	51	35.20	35.20	7.1	32,274	0.02%
2022/10/18	19	34.82	19	34.98	35.05	0	32,510	0.00%
2022/10/17	17.1	33.84	6	34.19	34.50	11.1	32,539	0.03%
2022/10/14	28	35.09	27	35.43	35.30	1	32,474	0.00%
2022/10/13	84.3	35.88	66	34.42	33.85	18.3	32,724	0.06%
2022/10/12	43	37.55	42	37.38	36.95	1	33,013	0.00%
2022/10/11	77	37.65	24	37.48	37.30	53	33,154	0.16%
2022/10/07	26	39.15	6.3	39.02	39.00	19.7	33,256	0.06%
2022/10/06	97	38.69	72	38.90	39.20	25	33,460	0.07%
2022/10/05	26	37.86	66	38.18	38.50	-40	33,209	-0.12%
2022/10/04	18	35.81	41	36.22	36.50	-23	33,054	-0.07%
2022/10/03	26	35.56	0	0.00	35.30	26	33,073	0.08%
2022/09/30	25.1	35.30	35	35.76	36.30	-10	33,371	-0.03%
2022/09/29	60	36.28	37	36.41	35.95	23	33,556	0.07%
2022/09/28	52.5	37.39	65	36.92	35.95	-12.5	33,916	-0.04%
2022/09/27	55	38.18	74	38.32	38.75	-19	34,384	-0.06%
2022/09/26	55.6	38.28	32	37.97	37.85	23.6	34,286	0.07%
2022/09/23	94.2	39.96	46	39.51	38.90	48.2	34,119	0.14%
2022/09/22	54.1	41.27	8	41.31	41.25	46.1	33,865	0.14%
2022/09/21	35.4	42.03	27	41.63	41.50	8.4	33,887	0.02%
2022/09/20	92.1	42.30	76	42.48	42.40	16.1	34,092	0.05%
2022/09/19	17	42.21	40	42.40	41.70	-23	34,017	-0.07%
2022/09/16	28.1	41.03	77	41.80	42.20	-48.9	33,833	-0.14%
2022/09/15	95	41.90	74.2	42.08	41.50	20.8	33,708	0.06%
2022/09/14	44.1	40.31	38.2	40.30	41.30	5.8	33,218	0.02%
2022/09/13	80.2	40.94	31	40.70	40.45	49.2	32,893	0.15%
2022/09/12	98	41.75	108.2	42.01	41.05	-10.2	32,625	-0.03%	大賣/
2022/09/08	39.1	40.05	77	39.96	41.00	-37.9	32,140	-0.12%
2022/09/07	60.7	39.03	63	39.13	38.60	-2.3	31,805	-0.01%
2022/09/06	127	40.86	56	40.72	39.60	71	31,598	0.22%	大買/
2022/09/05	87.1	42.13	124	42.33	42.20	-36.9	30,913	-0.12%	大賣/
2022/09/02	74	41.71	178.7	41.77	42.25	-104.7	29,729	-0.35%	大賣/鉅額交易
2022/09/01	33	39.95	129	40.18	40.35	-96	27,949	-0.34%	大賣/
2022/08/31	40	39.07	32.1	39.19	39.00	8	26,883	0.03%
2022/08/30	164.3	40.02	116.2	40.58	39.10	48.2	26,548	0.18%	大買/大賣/
2022/08/29	68.2	38.66	74.8	38.93	39.00	-6.5	24,573	-0.03%
2022/08/26	76.1	38.01	84	38.30	38.35	-7.9	24,125	-0.03%
2022/08/25	8.2	37.76	103.4	37.66	38.65	-95.2	23,425	-0.41%	大賣/
2022/08/24	25.3	36.52	12	36.56	36.50	13.3	22,941	0.06%
2022/08/23	30.6	37.24	20	37.34	37.00	10.6	22,919	0.05%
2022/08/22	36	37.37	80.3	37.62	37.05	-44.3	22,891	-0.19%
2022/08/19	37	36.90	10	36.98	37.00	27	22,285	0.12%
2022/08/18	20.3	36.83	27	36.97	36.80	-6.7	22,207	-0.03%
2022/08/17	46	36.84	25	36.89	36.55	21	22,200	0.09%
2022/08/16	117	37.52	34	37.48	36.75	83	22,332	0.37%	大買/
2022/08/15	24.1	36.36	73	36.73	37.20	-48.9	21,831	-0.22%
2022/08/12	59	36.27	10	36.62	36.25	49	21,801	0.22%
2022/08/11	56	37.08	31	37.28	36.75	25	21,793	0.11%
2022/08/10	47.1	36.99	22	36.89	36.40	25.1	21,599	0.12%
2022/08/09	34	36.91	92	37.08	36.60	-58	21,693	-0.27%
2022/08/08	26.1	34.79	119	34.73	35.70	-92.9	20,672	-0.45%	大賣/
2022/08/05	3	32.50	0	0.00	32.95	3	20,419	0.01%
2022/08/04	9	31.44	11	31.85	32.05	-2	20,938	-0.01%
2022/08/03	35	32.13	6	32.53	32.00	29	21,354	0.14%
2022/08/02	26	33.71	7	33.42	33.10	19	21,757	0.09%
2022/08/01	30	34.50	44	34.71	34.45	-14	22,105	-0.06%
2022/07/29	7	34.03	37.3	33.90	34.05	-30.3	22,121	-0.14%
2022/07/28	74.1	33.93	56	33.61	33.60	18.1	22,252	0.08%
2022/07/27	8.1	33.90	10	33.89	34.10	-1.9	22,379	-0.01%
2022/07/26	29	33.84	25	33.48	33.40	4	22,785	0.02%
2022/07/25	33	34.19	29	34.65	33.80	4	23,111	0.02%
2022/07/22	23.3	33.46	21	33.76	33.95	2.2	23,463	0.01%
2022/07/21	22	33.28	12	33.55	33.60	10	24,179	0.04%
2022/07/20	54	33.72	28	33.34	33.20	26	25,305	0.10%
2022/07/19	8.5	33.63	79.7	33.80	33.60	-71.2	26,027	-0.27%
2022/07/18	56.3	32.46	30	32.32	32.15	26.3	26,426	0.10%
2022/07/15	6	31.33	31	31.95	32.20	-25	28,031	-0.09%
2022/07/14	61	30.58	28	30.58	31.15	33	28,941	0.11%
2022/07/13	1	31.50	6	31.54	31.00	-5	30,211	-0.02%
2022/07/12	74.7	31.27	51	30.97	30.65	23.7	31,963	0.07%
2022/07/11	17	33.10	10	33.20	33.50	7	32,924	0.02%
2022/07/08	52	34.44	19	34.51	33.80	33	33,649	0.10%
2022/07/07	96	33.99	80	34.26	34.20	16	34,621	0.05%
2022/07/06	83	34.11	69.3	34.28	33.70	13.7	35,959	0.04%
2022/07/05	36	33.65	182	34.54	34.90	-146	38,651	-0.38%	大賣/鉅額交易
2022/07/04	21	31.10	39.1	31.56	31.75	-18.1	39,207	-0.05%
2022/07/01	44	32.22	42	30.65	30.40	2	39,444	0.01%
2022/06/30	41	32.71	36	32.48	32.50	5	40,115	0.01%
2022/06/29	40.1	34.01	42	33.90	33.90	-1.9	40,159	0.00%
2022/06/28	92	34.41	61	33.68	33.80	31	40,416	0.08%
2022/06/27	234.2	34.50	230	34.56	34.65	4.2	40,358	0.01%	大買/大賣/
2022/06/24	62	32.74	42	32.90	33.90	20	39,883	0.05%
2022/06/23	64	31.30	60	31.65	32.00	4	39,610	0.01%
2022/06/22	108.2	31.87	137	32.33	31.45	-28.8	39,617	-0.07%	大買/大賣/
2022/06/21	1	30.10	3	30.30	30.40	-2	39,427	-0.01%
2022/06/20	47	30.02	12	30.45	29.85	35	39,582	0.09%
2022/06/17	15	31.00	23	31.25	31.45	-8	39,726	-0.02%
2022/06/16	54	32.51	17	32.51	31.05	37	40,058	0.09%
2022/06/15	78.3	33.25	94	33.35	32.90	-15.7	40,059	-0.04%
2022/06/14	29	34.08	26	34.29	34.00	3	40,504	0.01%
2022/06/13	12	35.54	5	35.35	35.35	7	41,034	0.02%
2022/06/10	8	36.33	2	36.50	36.35	6	41,645	0.01%
2022/06/09	7	36.59	11	36.65	36.70	-4	41,803	-0.01%
2022/06/08	42.3	36.13	39.2	36.18	36.15	3.2	41,946	0.01%
2022/06/07	17.1	36.74	18	36.66	36.80	-0.9	42,624	0.00%
2022/06/06	139.4	37.95	97	38.18	37.65	42.4	43,352	0.10%	大買/
2022/06/02	5	36.70	3	36.72	36.80	2	43,092	0.00%
2022/06/01	38	37.37	22	37.53	37.25	16	43,212	0.04%
2022/05/31	21.2	36.90	18.3	37.10	37.15	2.9	43,240	0.01%
2022/05/30	18.3	36.73	34	36.79	36.75	-15.7	43,827	-0.04%
2022/05/27	24.1	35.64	41	35.71	35.80	-16.9	43,967	-0.04%
2022/05/26	35	36.00	11	35.69	35.35	24	44,163	0.05%
2022/05/25	24	35.92	15	35.77	35.90	9	44,186	0.02%
2022/05/24	58	36.64	14	36.00	35.65	44	44,498	0.10%
2022/05/23	34	37.45	13	37.43	37.50	21	44,224	0.05%
2022/05/20	36	36.84	52	36.94	36.90	-16	44,135	-0.04%
2022/05/19	76	35.83	80	35.98	36.55	-4	43,867	-0.01%
2022/05/18	37	37.08	24	37.19	37.25	13	43,625	0.03%
2022/05/17	34	36.74	46	36.49	36.95	-12	43,271	-0.03%
2022/05/16	52.3	35.70	13	35.76	35.00	39.3	42,507	0.09%
2022/05/13	45.1	36.11	29	36.28	36.65	16.1	41,967	0.04%
2022/05/12	37	36.46	44	36.41	35.15	-7	41,573	-0.02%
2022/05/11	60	38.08	14	38.54	37.00	46	41,036	0.11%
2022/05/10	34	38.39	36	38.56	38.35	-2	40,625	0.00%
2022/05/09	31	39.57	37	39.78	38.90	-6	40,131	-0.01%
2022/05/06	84	41.43	81	41.53	41.35	3	39,710	0.01%
2022/05/05	49	43.28	28	42.76	42.60	21	39,436	0.05%
2022/05/04	25	43.17	7	43.39	42.60	18	39,224	0.05%
2022/05/03	34	43.02	41	43.05	43.10	-7	39,046	-0.02%
2022/04/29	24.3	45.10	29	45.02	44.15	-4.8	38,648	-0.01%
2022/04/28	98	45.14	41.1	44.95	44.45	56.9	38,345	0.15%
2022/04/27	116	46.27	43	46.04	45.60	73	37,573	0.19%	大買/
2022/04/26	40	47.52	93	48.08	48.25	-53	36,719	-0.14%
2022/04/25	85.1	47.29	76	47.22	46.50	9.1	35,484	0.03%
2022/04/22	107	47.98	131	47.83	47.80	-24	34,461	-0.07%	大買/大賣/
2022/04/21	241.2	48.85	175	49.08	48.05	66.2	33,662	0.20%	大買/大賣/
2022/04/20	64	48.19	79	48.23	48.60	-15	31,830	-0.05%
2022/04/19	164	47.23	158.1	47.71	47.40	5.9	30,956	0.02%	大買/大賣/
2022/04/18	113.1	46.14	151.1	46.85	47.20	-38	30,121	-0.13%	大買/大賣/
2022/04/15	27	45.05	59.4	45.41	45.05	-32.4	28,488	-0.11%
2022/04/14	184.2	44.35	142.1	44.59	44.20	42.1	27,669	0.15%	大買/大賣/
2022/04/13	89.1	44.94	56	44.88	44.90	33.1	27,158	0.12%
2022/04/12	118	45.07	178.3	45.31	45.60	-60.3	27,308	-0.22%	大買/大賣/
2022/04/11	142.3	44.77	124.3	45.36	44.50	17.9	26,168	0.07%	大買/大賣/
2022/04/08	22.3	42.62	178.4	42.88	43.80	-156	23,179	-0.67%	大賣/鉅額交易
2022/04/07	24	41.58	25	41.66	40.90	-1	22,198	0.00%
2022/04/06	41.4	41.93	96	42.14	42.15	-54.7	22,475	-0.24%
2022/04/01	5	40.93	18.1	40.85	41.05	-13.1	21,688	-0.06%
2022/03/31	54	40.89	44	41.22	40.45	10	21,628	0.05%
2022/03/30	26	40.52	22	40.56	40.15	4	21,491	0.02%
2022/03/29	8	38.91	4	39.08	39.40	4	21,356	0.02%
2022/03/28	5	38.61	5	38.93	39.10	0	21,583	0.00%
2022/03/25	31	39.16	32	39.14	38.55	-1	21,832	0.00%
2022/03/24	10	40.40	11	40.42	40.20	-1	23,025	0.00%
2022/03/23	23.1	40.36	8	40.59	40.15	15.1	23,854	0.06%
2022/03/22	34.5	41.13	5	40.94	40.80	29.5	24,278	0.12%
2022/03/21	60	41.59	31.5	41.89	40.95	28.5	24,712	0.12%
2022/03/18	27	41.09	52	41.35	41.45	-25	25,152	-0.10%
2022/03/17	24	41.10	90	40.95	41.50	-66	26,479	-0.25%
2022/03/16	92	41.47	39.1	41.01	40.60	52.9	27,352	0.19%
2022/03/15	90.5	40.94	67	40.63	39.15	23.5	28,017	0.08%
2022/03/14	47	40.53	48.5	40.57	40.90	-1.5	28,285	-0.01%
2022/03/11	43.3	40.00	44	40.44	40.70	-0.7	29,894	0.00%
2022/03/10	107.3	40.65	105.1	40.10	39.95	2.2	31,679	0.01%	大買/大賣/
2022/03/09	108	39.78	164.5	40.65	41.00	-56.5	32,415	-0.17%	大買/大賣/
2022/03/08	71	38.09	76	38.44	38.55	-5	31,703	-0.02%
2022/03/07	32	38.03	21	38.43	38.00	11	31,742	0.03%
2022/03/04	29	39.83	12.5	39.88	39.65	16.5	31,686	0.05%
2022/03/03	30.5	40.31	52.3	40.39	39.90	-21.8	31,770	-0.07%
2022/03/02	18.3	39.61	27.1	39.70	39.55	-8.8	31,463	-0.03%
2022/03/01	1	38.45	7.4	38.93	38.85	-6.4	31,500	-0.02%
2022/02/25	5.3	37.47	20	37.68	38.10	-14.7	32,060	-0.05%
2022/02/24	70	37.68	67.4	37.57	36.55	2.6	32,583	0.01%
2022/02/23	3.1	37.45	3	37.95	37.85	0.1	32,491	0.00%
2022/02/22	6.5	36.98	0.5	37.48	36.90	6	32,783	0.02%
2022/02/21	5	37.26	5	37.70	38.00	0	33,418	0.00%
2022/02/18	11.4	36.49	22	36.85	36.90	-10.6	34,377	-0.03%
2022/02/17	2	36.55	19	36.86	36.55	-17	35,219	-0.05%
2022/02/16	0	0.00	1	36.60	36.45	-1	36,043	0.00%
2022/02/15	22	36.19	1	36.05	35.90	21	36,877	0.06%
2022/02/14	19.1	36.29	3	36.00	36.00	16.1	37,862	0.04%
2022/02/11	29	37.71	23	37.65	37.65	6	38,447	0.02%
2022/02/10	53.1	38.27	61	37.66	37.55	-7.9	39,756	-0.02%
2022/02/09	11	37.76	5	37.58	37.95	6	40,570	0.01%
2022/02/08	8	37.18	28	37.49	37.50	-20	41,296	-0.05%
2022/02/07	7	35.94	5	36.23	36.20	2	42,596	0.00%
2022/01/26	45.1	35.30	14	35.61	35.40	31.1	43,582	0.07%
2022/01/25	28	36.38	9	36.20	35.60	19	45,183	0.04%
2022/01/24	19.2	36.86	11	36.90	36.85	8.2	46,601	0.02%
2022/01/21	22.1	38.24	2	37.85	37.60	20.1	46,730	0.04%
2022/01/20	8	39.53	8	39.74	39.40	0	47,102	0.00%
2022/01/19	8.1	39.41	8	39.53	39.35	0.1	47,102	0.00%
2022/01/18	9	39.97	2	39.55	39.45	7	47,094	0.01%
2022/01/17	10	39.90	14	39.81	40.15	-4	47,091	-0.01%
2022/01/14	9	39.39	5	40.05	39.30	4	47,016	0.01%
2022/01/13	23.4	40.53	22	40.27	40.20	1.4	46,910	0.00%
2022/01/12	24	41.13	20	40.62	40.75	4	46,826	0.01%
2022/01/11	57.3	41.43	52.1	42.07	41.10	5.1	46,890	0.01%
2022/01/10	7	40.63	11	40.74	40.75	-4	46,211	-0.01%
2022/01/07	23.2	40.06	16.4	40.03	40.25	6.8	46,072	0.01%
2022/01/06	47.4	41.01	12	41.05	40.90	35.4	45,817	0.08%
2022/01/05	135	43.18	136.1	42.96	42.00	-1.1	46,016	0.00%	大買/大賣/
2022/01/04	43.2	42.35	59	42.86	43.05	-15.9	44,873	-0.04%
2022/01/03	55	42.56	53	42.27	42.05	2	44,373	0.00%
2021/12/30	55	42.21	49	42.50	42.50	6	44,219	0.01%
2021/12/29	25	42.03	54	42.42	42.40	-29	43,936	-0.07%
2021/12/28	6.2	40.95	13.2	41.09	40.80	-7.1	43,282	-0.02%
2021/12/27	10.3	41.08	5	41.05	41.00	5.3	43,449	0.01%
2021/12/24	75.1	40.99	83	40.70	40.70	-8	44,096	-0.02%
2021/12/23	72	42.09	40	41.76	41.60	32	43,837	0.07%
2021/12/22	63	42.16	50	42.01	41.90	13	43,619	0.03%
2021/12/21	21	42.14	13.6	41.83	41.90	7.4	43,432	0.02%
2021/12/20	72.4	43.07	64	42.66	41.85	8.4	43,071	0.02%
2021/12/17	18.5	42.34	34	42.41	41.90	-15.5	41,522	-0.04%
2021/12/16	21	41.83	38	41.96	41.40	-17	40,527	-0.04%
2021/12/15	35.3	41.22	27	41.51	40.85	8.3	39,858	0.02%
2021/12/14	163	41.76	155.3	40.76	40.20	7.7	39,147	0.02%	大買/大賣/
2021/12/13	81.3	43.21	104.3	42.83	42.15	-23	38,169	-0.06%	大賣/
2021/12/10	162.6	41.96	172	42.39	42.90	-9.4	36,573	-0.03%	大買/大賣/
2021/12/09	94.9	41.83	67.2	41.98	41.20	27.7	35,024	0.08%
2021/12/08	124	41.02	106	41.11	40.85	18	33,733	0.05%	大買/大賣/
2021/12/07	110.6	41.76	90	41.50	41.00	20.6	32,764	0.06%	大買/
2021/12/06	32	40.58	109	40.15	41.20	-77	30,937	-0.25%	大賣/
2021/12/03	40.3	38.81	48	39.21	38.00	-7.7	28,919	-0.03%
2021/12/02	31	35.07	35	35.98	36.05	-4	27,310	-0.01%
2021/12/01	48	34.84	8	34.84	35.40	40	27,085	0.15%
2021/11/30	39	35.98	48	35.86	36.10	-9	26,847	-0.03%
2021/11/29	15.7	34.86	7.5	35.52	35.35	8.2	26,803	0.03%
2021/11/26	44.6	36.72	17.1	36.37	36.10	27.6	26,634	0.10%
2021/11/25	28	38.24	59	38.16	38.05	-31	26,756	-0.12%
2021/11/24	71.3	38.42	50	38.54	38.50	21.3	26,578	0.08%
2021/11/23	34	38.07	20	38.11	37.60	14	25,934	0.05%
2021/11/22	5	37.41	6	37.76	37.35	-1	25,260	0.00%
2021/11/19	22.2	37.10	3	37.32	36.60	19.2	24,909	0.08%
2021/11/18	24	37.74	15	37.64	37.10	9	24,561	0.04%
2021/11/17	42	38.81	110	38.68	39.40	-68	23,851	-0.29%	大賣/
2021/11/16	47	37.67	100	38.07	38.00	-53	22,899	-0.23%
2021/11/15	29	36.35	135.1	36.67	36.75	-106.1	22,055	-0.48%	大賣/鉅額交易
2021/11/12	177.3	35.32	29	35.35	35.05	148.3	21,227	0.70%	大買/鉅額交易
2021/11/11	84.7	37.94	48	38.46	37.55	36.7	20,403	0.18%
2021/11/10	54	39.16	50	39.26	38.85	4	19,487	0.02%
2021/11/09	124	39.34	100.3	39.32	40.10	23.7	18,823	0.13%	大買/
2021/11/08	57	38.49	55	38.40	37.60	2	17,484	0.01%
2021/11/05	66	38.33	27	38.13	37.60	39	16,706	0.23%
2021/11/04	62.5	38.09	91	38.51	38.60	-28.5	15,954	-0.18%
2021/11/03	60	37.32	46	37.39	37.20	14	14,568	0.10%
2021/11/02	113	36.68	185.5	36.80	37.00	-72.5	13,546	-0.54%	大買/大賣/
2021/11/01	50	36.02	61	36.44	35.00	-11	11,886	-0.09%
2021/10/29	7	32.89	22	32.42	33.30	-15	10,574	-0.14%
2021/10/28	21	32.32	103	32.45	33.00	-82	10,248	-0.80%	大賣/
2021/10/27	0	0.00	1	30.70	31.00	-1	9,744	-0.01%
2021/10/26	4	30.43	0	0.00	30.60	4	9,767	0.04%
2021/10/25	1	31.50	4	31.38	31.10	-3	9,725	-0.03%
2021/10/22	3	30.50	3	30.58	30.50	0	9,772	0.00%
2021/10/21	37	31.29	7	31.66	30.50	30	10,056	0.30%
2021/10/20	22	31.89	5	31.84	31.85	17	10,088	0.17%
2021/10/19	29	32.06	61.2	32.19	31.70	-32.2	10,037	-0.32%
2021/10/18	28	31.27	7	31.48	31.15	21	9,749	0.22%
2021/10/15	10	31.32	4	31.46	31.25	6	9,835	0.06%
2021/10/14	13	30.71	11	31.46	31.10	2	10,003	0.02%
2021/10/13	32	31.40	19.1	31.76	31.30	12.9	10,664	0.12%
2021/10/12	24	30.80	18	30.74	30.60	6	10,351	0.06%
2021/10/08	2	29.83	1	29.60	29.75	1	10,015	0.01%
2021/10/07	6	29.87	6	29.67	29.85	0	10,055	0.00%
2021/10/06	1	29.30	2.3	29.19	29.60	-1.3	10,030	-0.01%
2021/10/05	2	27.38	0	0.00	29.00	2	10,041	0.02%
2021/10/04	16	30.17	17	29.93	28.75	-1	10,192	-0.01%
2021/10/01	33	31.01	34.1	31.14	29.75	-1.1	9,989	-0.01%
2021/09/30	0.1	29.65	5	29.50	29.65	-4.9	9,247	-0.05%
2021/09/29	4	29.25	2	29.40	28.70	2	9,273	0.02%
2021/09/28	4	29.53	13	29.71	29.20	-9	9,366	-0.10%
2021/09/27	2	28.75	0	0.00	28.75	2	9,339	0.02%
2021/09/17	4	29.56	3	29.38	29.55	1	10,583	0.01%
2021/09/16	5	29.58	1	29.25	29.25	4	11,158	0.04%
2021/09/15	1	29.45	0	0.00	29.30	1	11,459	0.01%
2021/09/14	8	29.85	4	29.49	29.20	4	11,902	0.03%
2021/09/13	7	30.25	1	30.75	29.80	6	12,028	0.05%
2021/09/10	1	29.55	1	29.30	29.90	0	12,003	0.00%
2021/09/09	2	29.05	1	29.05	29.10	1	12,224	0.01%
2021/09/08	6	28.98	0	0.00	28.65	6	12,546	0.05%
2021/09/07	2	29.63	5	30.35	29.30	-3	13,724	-0.02%
2021/09/06	3	31.15	2	30.90	30.10	1	14,490	0.01%
2021/09/03	4	31.25	33	31.52	31.50	-29	14,860	-0.20%
2021/09/02	0	0.00	2	31.25	31.25	-2	15,476	-0.01%
2021/09/01	5	32.20	46	31.52	31.45	-41	15,389	-0.27%
2021/08/31	23	30.99	20	31.25	31.70	3	15,311	0.02%
2021/08/30	8	30.46	11	31.65	31.65	-3	14,832	-0.02%
2021/08/27	12	29.30	8	29.61	28.80	4	14,763	0.03%
2021/08/26	0	0.00	2	28.45	28.75	-2	14,643	-0.01%
2021/08/25	2.1	28.16	15	28.44	28.30	-12.9	14,906	-0.09%
2021/08/24	1	27.60	2	28.15	27.50	-1	15,159	-0.01%
2021/08/23	2.1	28.28	3	27.78	28.25	-0.9	15,329	-0.01%
2021/08/20	26	27.84	3	27.40	27.25	23	15,440	0.15%
2021/08/19	11	27.51	0	0.00	27.30	11	15,450	0.07%
2021/08/18	4	26.96	12	27.18	28.15	-8	15,508	-0.05%
2021/08/17	23	28.06	27	27.90	27.05	-4	15,815	-0.03%
2021/08/16	13	27.78	3	27.53	27.50	10	15,883	0.06%
2021/08/13	4	29.50	2	29.28	29.25	2	15,908	0.01%
2021/08/12	3	29.50	3	30.17	29.85	0	16,175	0.00%
2021/08/11	16	30.21	4	29.15	29.40	12	16,506	0.07%
2021/08/10	22	31.87	16	31.74	30.95	6	16,718	0.04%
2021/08/09	2	31.98	0	0.00	31.90	2	16,966	0.01%
2021/08/06	7	32.49	1	32.40	32.40	6	17,582	0.03%
2021/08/05	9	33.04	7	32.93	32.85	2	18,026	0.01%
2021/08/04	40	33.15	14	33.26	33.35	26	18,291	0.14%
2021/08/03	0	32.38	1	32.40	32.25	-1	18,298	-0.01%
2021/08/02	13	32.48	10	32.43	32.40	3	18,430	0.02%
2021/07/30	6	32.24	16	32.52	32.55	-10	18,513	-0.05%
2021/07/29	12	32.31	0	0.00	32.55	12	18,885	0.06%
2021/07/28	29	32.31	5	32.54	32.20	24	19,072	0.13%
2021/07/27	41	34.09	48	34.24	33.05	-7	19,522	-0.04%
2021/07/26	14	33.54	8	33.37	33.60	6	20,384	0.03%
2021/07/23	19	32.76	0	0.00	32.60	19	20,378	0.09%
2021/07/22	6	32.68	0	0.00	32.50	6	20,470	0.03%
2021/07/21	11	33.56	5	33.85	32.85	6	20,572	0.03%
2021/07/20	20	33.91	10	34.16	33.75	10	20,575	0.05%
2021/07/19	19	34.87	64.3	34.54	34.85	-45.3	20,593	-0.22%
2021/07/16	8	33.58	4	33.99	33.05	4	20,492	0.02%
2021/07/15	5	32.91	0	0.00	33.40	5	20,691	0.02%
2021/07/14	12	32.10	13.5	32.13	32.35	-1.5	20,921	-0.01%
2021/07/13	6	33.21	14	33.48	32.80	-8	21,341	-0.04%
2021/07/12	25	33.90	1	33.75	33.70	24	21,933	0.11%
2021/07/09	19	33.94	4	33.79	33.55	15	22,045	0.07%
2021/07/08	2	33.10	5	32.92	33.25	-3	22,615	-0.01%
2021/07/07	1	32.90	9	33.07	32.80	-8	23,937	-0.03%
2021/07/06	9	33.66	20.5	33.40	33.35	-11.5	24,116	-0.05%
2021/07/05	8	34.12	6	34.03	34.00	2	24,329	0.01%
2021/07/02	7	33.75	6	33.72	33.75	1	24,563	0.00%
2021/07/01	6	34.18	24	34.11	33.80	-18	24,990	-0.07%
2021/06/30	13	34.77	40.1	35.78	34.90	-27.1	24,978	-0.11%
2021/06/29	11	34.67	21	34.67	33.80	-10	24,733	-0.04%
2021/06/28	10.1	33.95	5	33.95	33.90	5.1	24,728	0.02%
2021/06/25	74	35.41	26	35.23	34.65	48	25,130	0.19%
2021/06/24	19	34.67	15	34.39	34.80	4	25,290	0.02%
2021/06/23	15	33.82	23	34.10	34.20	-8	25,209	-0.03%
2021/06/22	10.1	33.20	5	32.95	32.30	5.1	24,985	0.02%
2021/06/21	11.2	33.08	4	33.44	32.80	7.2	24,976	0.03%
2021/06/18	17	34.02	8	33.91	34.25	9	25,055	0.04%
2021/06/17	21.2	34.37	12	34.74	34.40	9.2	25,201	0.04%
2021/06/16	42.3	35.54	29	35.48	34.55	13.3	25,508	0.05%
2021/06/15	38	34.17	20	34.68	33.85	18	24,688	0.07%
2021/06/11	24	33.41	21	33.10	33.05	3	24,274	0.01%
2021/06/10	26	32.95	50	33.71	34.05	-24	24,351	-0.10%
2021/06/09	18	31.76	19	31.83	31.40	-1	24,326	0.00%
2021/06/08	15	31.88	18	32.10	31.80	-3	24,911	-0.01%
2021/06/07	5	31.05	2	30.90	30.85	3	24,991	0.01%
2021/06/04	8	31.77	9	31.91	31.60	-1	25,182	0.00%
2021/06/03	16	33.01	22	33.28	32.90	-6	25,118	-0.02%
2021/06/02	40	33.72	19	33.28	33.15	21	25,087	0.08%
2021/06/01	8	33.80	18	33.95	34.30	-10	24,843	-0.04%
2021/05/31	18	32.95	8	32.99	32.85	10	24,623	0.04%
2021/05/28	4	33.04	12	33.32	33.00	-8	24,529	-0.03%
2021/05/27	9	32.40	27	32.44	32.95	-18	24,463	-0.07%
2021/05/26	7	32.28	7	32.44	32.45	0	24,426	0.00%
2021/05/25	35	32.69	32	33.24	32.45	3	24,458	0.01%
2021/05/24	4	31.41	3	31.45	31.70	1	24,350	0.00%
2021/05/21	4	30.75	64	30.89	30.85	-60	24,330	-0.25%
2021/05/20	21	32.06	18	30.98	30.50	3	24,405	0.01%
2021/05/19	14	31.54	4	32.21	32.65	10	24,292	0.04%
2021/05/18	6.9	30.60	35	30.80	31.30	-28.1	24,025	-0.12%
2021/05/17	31	28.77	23.4	28.92	28.65	7.6	23,830	0.03%
2021/05/14	48	32.60	46	32.34	31.80	2	23,624	0.01%
2021/05/13	11	30.14	4	30.53	30.60	7	23,177	0.03%
2021/05/12	20	32.48	6	32.73	31.40	14	22,940	0.06%
2021/05/11	38	35.80	76	36.32	34.85	-38	22,675	-0.17%
2021/05/10	13	38.90	25	38.86	38.55	-12	22,545	-0.05%
2021/05/07	11	38.52	11	38.76	39.00	0	22,501	0.00%
2021/05/06	100	38.82	24	38.49	38.55	76	22,528	0.34%
2021/05/05	35	38.05	8	37.56	37.10	27	22,119	0.12%
2021/05/04	31	39.46	8	39.40	38.25	23	21,968	0.10%
2021/05/03	66.2	42.95	74	43.19	41.65	-7.8	21,501	-0.04%
2021/04/29	1	40.35	26	40.72	40.70	-25	20,498	-0.12%
2021/04/28	17	40.27	14	40.88	40.95	3	20,520	0.01%
2021/04/27	2	40.63	12	40.58	40.55	-10	20,591	-0.05%
2021/04/26	3	40.00	2.1	40.09	40.15	0.9	20,626	0.00%
2021/04/23	14.5	40.35	8	40.09	40.25	6.5	20,623	0.03%
2021/04/22	40.1	40.20	29.1	40.15	38.95	11	20,524	0.05%
2021/04/21	61.1	41.80	25	42.16	41.30	36.1	19,996	0.18%
2021/04/20	68	42.55	88	42.24	42.25	-20	19,731	-0.10%
2021/04/19	56.1	42.61	13	43.13	42.15	43.1	19,723	0.22%
2021/04/16	81	44.24	31	44.68	44.00	50	19,399	0.26%
2021/04/15	21.1	41.96	4	42.78	42.45	17.1	19,027	0.09%
2021/04/14	52.1	42.28	89	42.19	41.90	-36.9	19,315	-0.19%
2021/04/13	61.2	46.19	51.2	46.81	44.20	10	18,787	0.05%
2021/04/12	17	45.54	20	45.86	44.90	-3	17,509	-0.02%
2021/04/09	40	46.01	34	45.67	45.30	6	17,387	0.03%
2021/04/08	44	48.29	14	47.64	47.00	30	17,280	0.17%
2021/04/07	67.2	45.16	50	46.41	48.00	17.2	17,265	0.10%
2021/04/06	16.3	44.72	2.1	44.20	44.65	14.2	17,390	0.08%
2021/04/01	13.5	44.95	81	45.06	44.70	-67.5	17,375	-0.39%
2021/03/31	34.2	46.39	14	46.60	46.45	20.2	17,313	0.12%
2021/03/30	25.1	46.70	20.1	47.26	47.35	5	17,706	0.03%
2021/03/29	21.1	45.44	26.3	46.18	47.50	-5.2	17,579	-0.03%
2021/03/26	6	42.92	29	42.69	43.20	-23	17,077	-0.13%
2021/03/25	8	42.99	31.1	43.28	43.10	-23.1	16,919	-0.14%
2021/03/24	2	42.88	16	42.69	42.55	-14	16,808	-0.08%
2021/03/23	12	42.66	12	42.63	42.50	0	16,731	0.00%
2021/03/22	82	43.77	23.2	43.73	43.35	58.8	16,569	0.35%
2021/03/19	32	41.86	14.1	42.11	42.60	18	16,391	0.11%
2021/03/18	28	43.36	30	43.62	42.90	-2	15,890	-0.01%
2021/03/17	40	42.89	62.1	43.18	43.00	-22.1	15,700	-0.14%
2021/03/16	51.1	41.81	55	42.06	42.40	-4	15,442	-0.03%
2021/03/15	12	41.94	136	41.48	42.40	-124	15,011	-0.83%	大賣/鉅額交易
2021/03/12	89	39.10	76	39.47	40.00	13	14,437	0.09%
2021/03/11	63	38.03	26	37.86	37.80	37	14,305	0.26%
2021/03/10	34	37.19	24	37.29	37.80	10	14,411	0.07%
2021/03/09	3	35.03	5	35.18	35.30	-2	14,516	-0.01%
2021/03/08	1	35.55	1	35.80	35.60	0	14,881	0.00%
2021/03/05	0	0.00	14.5	35.71	35.15	-14.5	15,237	-0.10%
2021/03/04	8.7	36.48	1	36.25	36.15	7.7	15,727	0.05%
2021/03/03	8	36.30	10	37.04	37.00	-2	15,976	-0.01%
2021/03/02	14.7	36.75	5	36.76	35.55	9.7	16,472	0.06%
2021/02/26	6	36.73	43	36.94	36.65	-37	17,259	-0.21%
2021/02/25	16	37.55	34	37.69	37.40	-18	17,805	-0.10%
2021/02/24	91.1	38.59	38	38.28	37.80	53.1	18,223	0.29%
2021/02/23	9	37.31	11	37.18	37.05	-2	18,887	-0.01%
2021/02/22	40	37.78	27	37.40	37.90	13	19,458	0.07%
2021/02/19	45	35.71	15.1	36.42	36.90	29.9	19,454	0.15%
2021/02/18	6	35.38	9.3	35.16	35.25	-3.3	19,665	-0.02%
2021/02/17	7	35.00	19	34.41	35.20	-12	19,813	-0.06%
2021/02/05	24	33.51	1	33.50	33.50	23	19,831	0.12%
2021/02/04	15	33.81	1	33.80	33.55	14	20,349	0.07%
2021/02/03	1	31.85	81	32.90	34.35	-80	20,388	-0.39%
2021/02/02	19	30.85	17	30.96	31.25	2	20,372	0.01%
2021/02/01	9.1	30.48	33	30.30	30.90	-23.9	20,700	-0.12%
2021/01/29	52.1	31.02	1	30.95	30.50	51.1	20,981	0.24%
2021/01/28	21	32.23	17	31.61	31.45	4	21,523	0.02%
2021/01/27	5	33.51	0	0.00	33.20	5	21,886	0.02%
2021/01/26	5	34.17	4	33.83	33.55	1	22,127	0.00%
2021/01/25	2	33.63	0	0.00	33.90	2	22,391	0.01%
2021/01/22	7	34.16	1	34.80	34.30	6	22,806	0.03%
2021/01/21	20	33.49	70	33.34	33.15	-50	23,064	-0.22%
2021/01/20	19	35.23	27	35.40	33.75	-8	23,303	-0.03%
2021/01/19	17	35.25	24.4	36.43	36.35	-7.4	23,440	-0.03%
2021/01/18	39	34.78	17	34.59	34.50	22	23,368	0.09%
2021/01/15	43	36.63	20	36.15	36.10	23	23,260	0.10%
2021/01/14	17	37.13	18.6	37.86	37.45	-1.6	23,185	-0.01%
2021/01/13	28.9	37.40	52	37.98	37.25	-23.2	23,054	-0.10%
2021/01/12	86	38.76	55	38.34	37.80	31	22,969	0.13%
2021/01/11	17	39.45	8	39.34	39.55	9	22,913	0.04%
2021/01/08	40	40.58	4	41.23	40.20	36	23,034	0.16%
2021/01/07	22	42.59	51.3	42.68	42.25	-29.3	23,263	-0.13%
2021/01/06	50.3	39.94	38.6	40.07	39.55	11.7	23,755	0.05%
2021/01/05	22	41.82	6	41.88	41.50	16	24,231	0.07%
2021/01/04	20	41.48	8	41.80	41.30	12	24,928	0.05%
2020/12/31	27	41.75	8	41.99	41.75	19	25,503	0.07%
2020/12/30	36	42.89	6	43.45	42.60	30	26,159	0.11%
2020/12/29	19.7	43.03	120.2	43.66	44.00	-100.5	26,371	-0.38%	大賣/
2020/12/28	7	41.14	59	41.57	41.15	-52	25,995	-0.20%
2020/12/25	8	41.94	29	42.24	41.25	-21	26,296	-0.08%
2020/12/24	44	42.64	52.1	42.79	42.25	-8.1	26,201	-0.03%
2020/12/23	6	40.23	36.8	40.94	41.80	-30.8	25,848	-0.12%
2020/12/22	42.6	39.42	15	38.51	38.00	27.6	26,232	0.11%
2020/12/21	2	39.90	10	40.63	39.90	-8	26,838	-0.03%
2020/12/18	2	40.55	2.4	40.43	40.50	-0.4	27,464	0.00%
2020/12/17	2	39.25	0	0.00	39.45	2	27,692	0.01%
2020/12/16	6.9	40.39	5.4	40.15	39.80	1.4	27,897	0.01%
2020/12/15	28	40.55	14.7	40.69	39.50	13.3	28,100	0.05%
2020/12/14	21	36.82	9	36.41	39.00	12	28,236	0.04%
2020/12/11	11.6	37.71	3	38.35	37.65	8.6	28,446	0.03%
2020/12/10	8.6	39.35	2	38.50	39.25	6.6	28,808	0.02%
2020/12/09	12.1	40.42	10.3	40.40	40.05	1.8	29,139	0.01%
2020/12/08	39.1	40.11	44	40.11	40.00	-4.9	29,710	-0.02%
2020/12/07	45.7	39.49	15.2	40.01	40.95	30.6	30,674	0.10%
2020/12/04	24	40.45	4	40.05	40.15	20	30,813	0.06%
2020/12/03	48.1	41.68	15.3	42.10	41.30	32.8	31,070	0.11%
2020/12/02	35.1	43.04	2	43.58	42.40	33.1	31,585	0.10%
2020/12/01	20.1	43.17	28	43.99	44.60	-7.9	32,819	-0.02%
2020/11/30	35	43.59	17.3	44.28	44.50	17.8	32,890	0.05%
2020/11/27	23.1	42.15	17	42.84	42.15	6.1	33,399	0.02%
2020/11/26	22.2	43.27	34.3	43.72	42.50	-12.1	34,157	-0.04%
2020/11/25	25.3	43.67	69.1	43.62	44.85	-43.8	34,334	-0.13%
2020/11/24	106	41.01	129.2	41.12	42.00	-23.2	33,701	-0.07%	大買/大賣/
2020/11/23	21.1	40.13	29.7	40.00	39.90	-8.6	33,285	-0.03%
2020/11/20	19.3	39.01	38.4	39.22	39.35	-19.1	32,971	-0.06%
2020/11/19	2.1	36.34	90	35.62	36.55	-87.9	32,389	-0.27%
2020/11/18	15	33.72	20	33.50	33.25	-5	31,893	-0.02%
2020/11/17	23	33.64	27.1	32.96	33.60	-4.1	31,876	-0.01%
2020/11/16	19	31.92	4	32.08	31.60	15	32,008	0.05%
2020/11/13	6	33.26	9	33.12	33.10	-3	32,098	-0.01%
2020/11/12	42.1	32.33	35	32.07	34.50	7.1	32,226	0.02%
2020/11/11	16	35.15	3	35.13	35.00	13	31,982	0.04%
2020/11/10	1	36.30	17	36.37	36.50	-16	32,139	-0.05%
2020/11/09	14	36.03	33	36.46	36.90	-19	32,217	-0.06%
2020/11/06	54	35.61	40	35.68	35.00	14	32,503	0.04%
2020/11/05	69	36.08	37.2	35.96	36.70	31.8	32,714	0.10%
2020/11/04	35	34.19	37	34.29	33.40	-2	32,726	-0.01%
2020/11/03	12	35.50	21	36.14	35.25	-9	32,770	-0.03%
2020/11/02	26	35.67	25	36.24	35.50	1	32,747	0.00%
2020/10/30	31	38.80	12	39.23	37.00	19	32,790	0.06%
2020/10/29	35.1	39.88	41	40.53	40.30	-5.9	32,672	-0.02%
2020/10/28	28	39.84	25	40.46	39.65	3	32,772	0.01%
2020/10/27	17	38.54	51	38.74	39.50	-34	32,908	-0.10%
2020/10/26	3	36.28	27.1	36.76	37.00	-24.1	32,916	-0.07%
2020/10/23	3	35.58	0	0.00	35.80	3	32,922	0.01%
2020/10/22	21	35.30	5	35.39	35.20	16	32,942	0.05%
2020/10/21	9	36.44	14	36.86	36.40	-5	32,877	-0.02%
2020/10/20	2	36.28	16	36.55	36.35	-14	32,899	-0.04%
2020/10/19	14	35.97	12	35.90	36.45	2	32,910	0.01%
2020/10/16	56	35.50	26	36.35	35.05	30	32,762	0.09%
2020/10/15	73.1	36.97	14	36.74	37.10	59.1	32,663	0.18%
2020/10/14	79	40.32	101	40.52	38.75	-22	32,288	-0.07%	大賣/
2020/10/13	92	36.36	31	36.47	39.45	61	31,830	0.19%
2020/10/12	30	35.33	13	35.76	36.60	17	31,699	0.05%
2020/10/08	18	32.63	41.2	32.79	33.30	-23.2	31,570	-0.07%
2020/10/07	40	30.58	17	30.88	31.35	23	31,290	0.07%
2020/10/06	1	28.55	29.6	30.26	30.55	-28.6	30,673	-0.09%
2020/10/05	10	27.91	1	27.75	27.80	9	30,925	0.03%
2020/09/30	7	28.26	6	28.02	28.25	1	30,886	0.00%
2020/09/29	23	27.21	1	27.30	26.85	22	30,941	0.07%
2020/09/28	26	28.49	12	28.25	27.75	14	31,037	0.05%
2020/09/25	20	28.36	48	28.92	29.00	-28	30,718	-0.09%
2020/09/24	21	27.48	83	27.81	29.50	-62	29,958	-0.21%
2020/09/23	56	26.63	34	27.15	27.90	22	29,214	0.08%
2020/09/22	27	25.44	5	25.70	25.40	22	28,581	0.08%
2020/09/21	11	26.51	22	27.21	26.15	-11	28,234	-0.04%
2020/09/18	35	27.27	4	27.15	27.00	31	27,982	0.11%
2020/09/17	7	27.46	32	27.61	27.20	-25	27,663	-0.09%
2020/09/16	25	27.10	1	27.20	26.90	24	27,292	0.09%
2020/09/15	29	27.33	12	27.57	27.20	17	26,941	0.06%
2020/09/14	27	25.49	28.3	25.93	26.50	-1.3	26,422	0.00%
2020/09/11	67	26.40	18	26.72	26.95	49	25,922	0.19%
2020/09/10	50	26.40	67.7	26.55	27.10	-17.7	25,255	-0.07%
2020/09/09	29	24.02	61	24.17	24.85	-32	24,143	-0.13%
2020/09/08	13.3	22.30	77	22.50	22.60	-63.7	23,489	-0.27%
2020/09/07	73	23.79	28	23.02	22.75	45	22,957	0.20%
2020/09/04	71	25.56	99.7	25.43	24.65	-28.7	22,182	-0.13%
2020/09/03	54	24.38	4.3	25.10	25.10	49.7	20,535	0.24%
2020/09/02	11	21.89	14.6	21.37	22.85	-3.6	20,041	-0.02%
2020/09/01	60	20.08	16	20.98	20.80	44	18,993	0.23%
2020/08/31	19	19.19	53	19.03	19.35	-34	17,882	-0.19%
2020/08/28	11	17.75	2	17.60	17.60	9	17,115	0.05%
2020/08/27	10	17.77	0	0.00	17.90	10	16,976	0.06%
2020/08/26	3	18.47	0	0.00	18.25	3	16,849	0.02%
2020/08/25	7	18.02	41.3	18.21	18.50	-34.3	16,612	-0.21%
2020/08/24	3	17.37	5.2	17.50	17.70	-2.2	16,239	-0.01%
2020/08/21	3	17.87	2	17.90	17.80	1	16,044	0.01%
2020/08/20	18	16.46	44	17.19	18.20	-26	15,839	-0.16%
2020/08/19	9	17.82	15	17.58	17.50	-6	15,299	-0.04%
2020/08/18	16	18.52	5	18.50	18.70	11	14,939	0.07%
2020/08/17	35	18.56	7	19.07	18.85	28	14,618	0.19%
2020/08/14	20	18.38	13	18.62	19.00	7	14,234	0.05%
2020/08/13	27	17.78	18	17.63	17.75	9	13,814	0.07%
2020/08/12	21	16.50	3	17.40	18.45	18	13,490	0.13%
2020/08/11	24	18.30	26	18.33	17.90	-2	12,781	-0.02%
2020/08/10	40	19.38	1	20.25	19.85	39	12,133	0.32%
2020/08/07	5	17.30	13.4	17.96	18.50	-8.4	11,498	-0.07%
2020/08/06	2	16.95	3	17.33	17.05	-1	10,967	-0.01%
2020/08/05	5	16.67	8	17.09	17.45	-3	10,715	-0.03%
2020/08/04	46	16.88	10	16.81	16.95	36	10,364	0.35%
2020/08/03	4	16.81	12	17.21	17.35	-8	10,074	-0.08%
2020/07/31	6	15.13	54	15.54	16.10	-48	9,557	-0.50%
2020/07/30	15	14.64	2	14.10	14.75	13	8,977	0.14%
2020/07/29	0	0.00	9.7	13.35	13.60	-9.7	8,595	-0.11%
2020/07/28	5	12.70	3	12.08	12.40	2	8,426	0.02%
2020/07/27	3	13.12	50	12.70	12.55	-47	8,321	-0.56%
2020/07/24	12	12.87	5	13.04	13.15	7	8,219	0.09%
2020/07/23	4	13.70	11	13.62	13.50	-7	8,045	-0.09%
2020/07/22	1	14.35	0	0.00	14.20	1	7,880	0.01%
2020/07/21	3	14.95	5	14.64	14.50	-2	7,741	-0.03%
2020/07/20	76	13.74	11	13.72	13.75	65	7,497	0.87%
2020/07/17	25	13.38	7.4	12.85	13.50	17.6	7,288	0.24%
2020/07/16	12	13.81	9	13.86	14.00	3	6,720	0.04%
2020/07/15	6	12.74	40.6	12.59	12.75	-34.6	6,060	-0.57%
2020/07/14	8	11.34	12	11.46	11.60	-4	5,355	-0.07%
2020/07/13	18	10.93	1	11.20	10.55	17	4,869	0.35%
2020/07/10	29	10.82	29	10.37	11.20	0	4,592	0.00%
2020/07/09	15	10.70	28	10.70	10.70	-13	3,719	-0.35%
2020/07/08	17	9.36	228	9.44	9.76	-211	3,461	-6.10%	大賣/鉅額交易
2020/07/07	10	8.86	3	8.80	8.88	7	2,917	0.24%
2020/07/03	2	7.87	0	0.00	7.94	2	2,556	0.08%
2020/07/02	3	7.90	8	7.95	8.03	-5	2,493	-0.20%
2020/07/01	6	7.59	0	0.00	7.60	6	2,370	0.25%
2020/06/30	0	0.00	5	7.29	7.34	-5	2,294	-0.22%
2020/06/29	0	0.00	1	7.25	7.21	-1	2,285	-0.04%
2020/06/19	0	0.00	1	7.00	7.15	-1	2,315	-0.04%
2020/06/17	0	0.00	1	6.92	6.90	-1	2,253	-0.04%
2020/06/12	0	0.00	8	6.92	6.93	-8	2,272	-0.35%
2020/06/11	2	7.50	5	7.46	7.26	-3	2,230	-0.13%
2020/06/10	0	0.00	2	7.10	7.45	-2	2,101	-0.10%
2020/06/09	0	0.00	2	6.98	6.92	-2	2,098	-0.10%
2020/06/04	0	0.00	3	6.93	6.92	-3	2,097	-0.14%
2020/06/03	8	6.92	0	0.00	6.90	8	2,095	0.38%
2020/06/02	4	6.59	5	7.00	7.00	-1	1,976	-0.05%
2020/05/26	1	6.20	0	0.00	6.20	1	1,844	0.05%
2020/05/19	0	0.00	13	6.17	6.18	-13	1,849	-0.70%
2020/05/13	16	6.62	1.3	6.46	6.60	14.7	1,843	0.80%
2020/05/11	1	6.31	0	0.00	6.18	1	1,777	0.06%
2020/05/08	0.7	6.48	2	6.30	6.51	-1.3	1,725	-0.08%
2020/05/06	0	0.00	1	5.52	5.46	-1	1,601	-0.06%
2020/05/04	2	5.44	0	0.00	5.44	2	1,589	0.13%
2020/04/30	1	5.66	1	5.62	5.61	0	1,589	0.00%
2020/04/28	0	0.00	10	5.50	5.51	-10	1,610	-0.62%
2020/04/27	1	5.50	0	0.00	5.50	1	1,667	0.06%
2020/04/21	0	0.00	35	5.35	5.25	-35	1,742	-2.01%
2020/04/20	20.7	5.45	0	0.00	5.46	20.7	1,745	1.18%
2020/04/17	17	5.45	0	0.00	5.44	17	1,774	0.96%
2020/04/08	10	5.20	1	5.23	5.40	9	1,801	0.50%
2020/04/06	1	5.09	0	0.00	5.08	1	1,827	0.05%
2020/03/27	0	0.00	3	5.40	5.15	-3	1,788	-0.17%
2020/03/26	3	4.88	11	5.09	5.09	-8	1,745	-0.46%
2020/03/19	0	0.00	10	4.24	4.24	-10	1,737	-0.58%
2020/03/10	10	6.37	0	0.00	6.35	10	1,597	0.63%
2020/03/05	0	0.00	3	7.03	6.99	-3	1,543	-0.19%
2020/03/04	4	7.00	6	6.99	6.96	-2	1,547	-0.13%
2020/03/02	1	6.91	0	0.00	6.91	1	1,568	0.06%
2020/02/27	2	7.17	0	0.00	7.09	2	1,556	0.13%
2020/02/26	0	0.00	1	7.26	7.25	-1	1,535	-0.07%
2020/02/13	0	0.00	2	7.47	7.44	-2	1,522	-0.13%
2020/01/30	0	0.00	11	7.25	7.26	-11	2,278	-0.48%
2020/01/16	4	7.89	0	0.00	7.89	4	2,255	0.18%
2020/01/15	0	0.00	31	7.77	7.76	-31	2,226	-1.39%
2020/01/13	2	7.73	1	7.75	7.69	1	2,255	0.04%
2020/01/10	1	7.56	0	0.00	7.55	1	2,249	0.04%
2020/01/06	0	0.00	10	7.60	7.62	-10	2,444	-0.41%
2020/01/03	0	0.00	13	7.73	7.71	-13	2,439	-0.53%
2020/01/02	10	7.74	2	7.90	7.82	8	2,417	0.33%
2019/12/30	2	7.65	0	0.00	7.63	2	2,380	0.08%
2019/12/24	0	0.00	3	7.46	7.47	-3	2,380	-0.13%
2019/12/23	4	7.52	0	0.00	7.48	4	2,399	0.17%
2019/12/20	3	7.47	5	7.58	7.54	-2	2,409	-0.08%
2019/12/16	5	7.37	3	7.38	7.38	2	2,515	0.08%
2019/12/13	2	7.29	0	0.00	7.28	2	2,684	0.07%
2019/12/09	6	7.33	0	0.00	7.31	6	2,764	0.22%
2019/11/29	3	7.38	0	0.00	7.38	3	2,895	0.10%
2019/11/25	5	7.55	0	0.00	7.54	5	3,036	0.16%
2019/11/15	0	0.00	0.2	7.51	7.52	-0.2	3,176	-0.01%
2019/11/08	3	7.98	7	8.04	7.98	-4	3,112	-0.13%
2019/11/07	0	0.00	3	7.90	7.92	-3	3,086	-0.10%
2019/11/05	8	7.86	25	7.85	7.83	-17	3,075	-0.55%
2019/11/04	5	8.02	3	8.06	7.96	2	3,060	0.07%
2019/11/01	1	8.27	0	0.00	8.27	1	2,932	0.03%
2019/10/31	27	8.22	30	8.33	8.38	-3	2,738	-0.11%
2019/10/30	8	7.53	0	0.00	7.62	8	2,383	0.34%
2019/10/29	0	0.00	2	7.57	7.50	-2	2,353	-0.08%
2019/10/28	2	7.59	0	0.00	7.53	2	2,348	0.09%
2019/10/24	1	7.53	0	0.00	7.54	1	2,318	0.04%
2019/10/16	48	7.63	0	0.00	7.62	48	2,166	2.22%
2019/10/15	0	7.39	0	0.00	7.41	0	2,032	0.00%
2019/10/14	0	0.00	1	7.39	7.38	-1	2,033	-0.05%
2019/10/08	0	0.00	0.7	7.44	7.44	-0.7	2,008	-0.03%
2019/10/07	0.3	7.37	0	0.00	7.42	0.3	2,006	0.02%
2019/10/03	1	7.42	0	0.00	7.42	1	1,990	0.05%
2019/09/26	0	0.00	3	7.54	7.55	-3	1,977	-0.15%
2019/09/23	0	0.00	2	7.55	7.56	-2	1,976	-0.10%
2019/09/18	1	7.49	2	7.50	7.48	-1	1,930	-0.05%
2019/09/06	7	7.84	0	0.00	7.83	7	1,766	0.40%
2019/09/05	0	0.00	10	8.00	7.94	-10	1,760	-0.57%
2019/09/03	0	0.00	3	8.03	7.95	-3	1,694	-0.18%
2019/09/02	3	7.79	1	8.05	8.01	2	1,665	0.12%
2019/08/29	3	7.59	1	7.74	7.58	2	1,566	0.13%
2019/08/28	21	8.03	13.2	8.01	7.85	7.8	1,543	0.51%
2019/08/27	17	8.04	0	0.00	8.05	17	1,522	1.12%
2019/08/26	10	8.06	0	0.00	8.08	10	1,535	0.65%
2019/08/23	31	8.24	0	0.00	8.21	31	1,539	2.02%
2019/08/22	51	8.47	0	0.00	8.31	51	1,543	3.31%
2019/08/21	16	8.54	0	0.00	8.52	16	1,532	1.04%
2019/08/20	10	8.20	0	0.00	8.24	10	1,532	0.65%
2019/08/16	0	8.15	109	8.20	8.18	-109	1,559	-6.99%	大賣/鉅額交易
2019/08/14	1	8.85	0	0.00	8.60	1	1,635	0.06%
2019/08/13	0	0.00	1	8.76	8.75	-1	1,665	-0.06%
2019/08/12	1	8.93	0.7	8.81	8.87	0.3	1,719	0.02%
2019/08/08	4	8.86	0	0.00	8.77	4	1,825	0.22%
2019/08/06	45	8.85	0	0.00	9.18	45	1,847	2.44%
2019/08/05	15	8.59	0	0.00	8.55	15	1,808	0.83%
2019/08/01	2	8.84	0	0.00	8.85	2	1,935	0.10%
2019/07/25	1	8.48	108	8.34	8.50	-107	1,970	-5.43%	大賣/鉅額交易
2019/07/24	0	0.00	1	8.50	8.46	-1	2,021	-0.05%
2019/07/22	0	0.00	3	8.76	8.78	-3	2,154	-0.14%
2019/07/18	0	0.00	1.3	8.81	8.82	-1.3	2,215	-0.06%
2019/07/11	0	0.00	1	8.83	8.81	-1	2,307	-0.04%
2019/07/10	0	8.77	0	0.00	8.80	0	2,309	0.00%
2019/07/09	0.4	8.79	6	8.80	8.79	-5.6	2,350	-0.24%
2019/07/08	0.4	8.65	0	0.00	8.65	0.4	2,364	0.02%
2019/07/04	0	0.00	13.3	8.81	8.85	-13.3	2,389	-0.56%
2019/07/03	3	8.96	0	0.00	8.85	3	2,388	0.13%
2019/07/02	8	9.09	0	0.00	9.05	8	2,378	0.34%
2019/06/18	0	0.00	1.2	5.87	5.80	-1.2	2,271	-0.05%
2019/06/14	8	5.91	15	5.91	5.90	-7	2,265	-0.31%
2019/06/13	0	0.00	15	5.73	5.76	-15	2,258	-0.66%
2019/06/11	0	0.00	33	6.04	6.00	-33	2,242	-1.47%
2019/06/10	0	0.00	20	6.04	6.03	-20	2,238	-0.89%
2019/06/06	0	0.00	2	6.11	6.08	-2	2,248	-0.09%
2019/06/05	0	0.00	5	6.16	6.11	-5	2,250	-0.22%
2019/05/31	0	0.00	5	6.20	6.18	-5	2,288	-0.22%
2019/05/30	8	6.13	0	0.00	6.19	8	2,386	0.34%
2019/05/28	0	0.00	2	6.12	6.12	-2	2,391	-0.08%
2019/05/27	10	6.22	13	6.17	6.14	-3	2,394	-0.13%
2019/05/23	5	6.53	0	0.00	6.46	5	2,378	0.21%
2019/05/21	7	6.65	10	6.60	6.61	-3	2,367	-0.13%
2019/05/20	63	6.69	10	6.67	6.65	53	2,380	2.23%
2019/05/17	30	6.91	10	6.80	6.80	20	2,371	0.84%
2019/05/16	32	6.62	5	6.74	6.60	27	2,289	1.18%
2019/05/15	1	6.65	7	6.70	6.70	-6	2,306	-0.26%
2019/05/13	8	6.50	5	6.43	6.40	3	2,350	0.13%
2019/05/10	2	6.75	0	0.00	6.87	2	2,276	0.09%
2019/05/09	9	7.01	5	6.98	7.00	4	2,231	0.18%
2019/05/08	21	7.07	28	7.07	7.15	-7	2,172	-0.32%
2019/05/07	0	0.00	7	6.69	6.72	-7	2,054	-0.34%
2019/05/06	12	6.60	0	0.00	6.45	12	2,019	0.59%
2019/05/03	1	6.80	5	6.77	6.77	-4	1,983	-0.20%
2019/05/02	9	6.75	0	0.00	6.80	9	1,972	0.46%
2019/04/30	47	6.80	0	0.00	6.82	47	1,941	2.42%
2019/04/29	0	0.00	21	6.46	6.51	-21	1,840	-1.14%
2019/04/26	0	0.00	1	6.62	6.64	-1	1,830	-0.05%
2019/04/25	0	0.00	2	6.46	6.42	-2	1,832	-0.11%
2019/04/23	8	6.46	0	0.00	6.46	8	1,862	0.43%
2019/04/22	2	6.60	2	6.72	6.58	0	1,847	0.00%
2019/04/19	8	6.50	19	6.61	6.63	-11	1,801	-0.61%
2019/04/18	20	6.18	0	0.00	6.14	20	1,689	1.18%
2019/04/17	6	6.10	30	6.11	6.17	-24	1,655	-1.45%
2019/04/16	8	6.22	0	0.00	6.13	8	1,635	0.49%
2019/04/15	6	6.29	1	6.20	6.30	5	1,599	0.31%
2019/04/12	0	0.00	1	6.00	5.99	-1	1,545	-0.06%
2019/04/09	6	5.93	0	0.00	5.94	6	1,545	0.39%
2019/04/08	4	5.98	0	0.00	5.91	4	1,609	0.25%
2019/04/03	127	6.00	266	5.98	5.95	-139	1,600	-8.69%	大買/大賣/鉅額交易
2019/04/02	20	5.87	0	0.00	5.81	20	1,562	1.28%
2019/04/01	0	0.00	8	5.91	5.90	-8	1,540	-0.52%
2019/03/18	6	6.01	0	0.00	6.00	6	1,551	0.39%
2019/03/15	5	6.11	0	0.00	6.08	5	1,550	0.32%
2019/03/13	10	6.12	0	0.00	6.20	10	1,577	0.63%
2019/03/12	0	0.00	1	6.10	6.09	-1	1,580	-0.06%
2019/03/11	0	0.00	8	6.08	6.01	-8	1,605	-0.50%
2019/03/06	4	6.12	2	6.20	6.15	2	1,687	0.12%
2019/03/05	2	6.13	4	6.27	6.27	-2	1,711	-0.12%
2019/02/26	7	5.68	0	0.00	5.67	7	1,753	0.40%
2019/02/21	0	0.00	2	5.68	5.70	-2	1,855	-0.11%
2019/02/20	4	5.76	2	5.80	5.70	2	1,853	0.11%
2019/02/19	2	5.70	0	0.00	5.68	2	1,865	0.11%
2019/02/18	2	5.82	0	0.00	5.81	2	1,854	0.11%
2019/02/15	0	0.00	5	5.86	5.82	-5	1,905	-0.26%
2019/02/14	0	0.00	10.5	5.76	5.95	-10.5	1,922	-0.54%
2019/02/13	14	5.91	1	5.75	5.86	13	1,866	0.70%
2019/02/12	3	6.33	0	0.00	6.35	3	1,752	0.17%
2019/02/11	5	6.40	12	6.50	6.35	-7	1,768	-0.40%
2019/01/29	0	0.00	3	6.44	6.50	-3	1,867	-0.16%
2019/01/18	1	6.72	0	0.00	6.80	1	1,945	0.05%
2019/01/17	3	6.90	0	0.00	6.75	3	1,988	0.15%
2019/01/16	0	0.00	2	6.81	6.81	-2	1,980	-0.10%
2019/01/14	5	6.53	1	6.52	6.53	4	1,976	0.20%
2019/01/10	0	0.00	1	6.40	6.38	-1	2,031	-0.05%
2019/01/08	0	0.00	2	6.41	6.41	-2	2,075	-0.10%
2019/01/03	3	6.60	15	6.57	6.50	-12	2,115	-0.57%
2019/01/02	5	6.33	0	0.00	6.33	5	2,109	0.24%
2018/12/28	5	6.35	1	6.40	6.50	4	2,114	0.19%
2018/12/27	16	6.59	16	6.56	6.63	0	2,097	0.00%
2018/12/24	0	0.00	1	6.25	6.25	-1	2,029	-0.05%
2018/12/22	1	6.35	0	0.00	6.27	1	2,034	0.05%
2018/12/21	11	6.33	10	6.22	6.40	1	2,037	0.05%
2018/12/19	2	6.40	1	6.24	6.24	1	2,028	0.05%
2018/12/18	1	6.60	1	6.56	6.42	0	2,027	0.00%
2018/12/17	1	6.77	0	0.00	6.71	1	2,043	0.05%
2018/12/14	1	6.90	15	6.90	6.91	-14	2,143	-0.65%
2018/12/11	0	0.00	4	7.15	7.11	-4	2,136	-0.19%
2018/12/10	0	0.00	2	7.00	7.02	-2	2,127	-0.09%
2018/12/07	25	7.25	0	0.00	7.22	25	2,120	1.18%
2018/12/06	1	7.32	50	7.06	7.00	-49	2,092	-2.34%
2018/12/05	50	7.18	0	0.00	7.14	50	2,037	2.45%
2018/12/04	4	7.37	0	0.00	7.47	4	2,019	0.20%
2018/12/03	0	0.00	4	7.37	7.45	-4	1,981	-0.20%
2018/11/30	5	7.02	20	7.04	7.22	-15	1,945	-0.77%
2018/11/29	2	7.10	0	0.00	7.11	2	1,895	0.11%
2018/11/28	17	7.15	0	0.00	7.11	17	1,862	0.91%
2018/11/27	3	6.87	0	0.00	6.95	3	1,817	0.17%
2018/11/22	0	0.00	2	6.70	6.85	-2	1,683	-0.12%
2018/11/21	0	0.00	1	6.43	6.46	-1	1,590	-0.06%
2018/11/16	1	6.06	0	0.00	6.07	1	1,538	0.07%
2018/11/15	2	6.25	10	6.25	6.25	-8	1,520	-0.53%
2018/11/14	1	6.57	0	0.00	6.49	1	1,505	0.07%
2018/11/13	0	0.00	2	6.31	6.32	-2	1,443	-0.14%
2018/11/12	0	0.00	4	6.03	6.03	-4	1,413	-0.28%
2018/11/09	0	0.00	10	6.08	6.08	-10	1,430	-0.70%
2018/11/08	0	0.00	10	6.20	6.20	-10	1,438	-0.70%
2018/11/07	15	6.22	0	0.00	6.35	15	1,420	1.06%
2018/11/06	27	6.49	32	6.53	6.24	-5	1,407	-0.36%
2018/11/05	22	6.00	5	6.08	6.14	17	1,322	1.29%
2018/11/02	1	5.59	2	5.59	5.59	-1	1,285	-0.08%
2018/11/01	1	5.07	0	0.00	5.09	1	1,276	0.08%
2018/10/31	5	4.97	0	0.00	4.97	5	1,264	0.40%
2018/10/29	2	4.75	0	0.00	4.77	2	1,255	0.16%
2018/10/26	2	4.97	0	0.00	4.75	2	1,254	0.16%
2018/10/25	2	4.84	0	0.00	4.89	2	1,231	0.16%
2018/10/19	1	5.98	0	0.00	5.65	1	1,201	0.08%
2018/10/16	1	6.65	0	0.00	6.55	1	1,101	0.09%
2018/10/12	0	0.00	5	6.22	6.36	-5	1,082	-0.46%
2018/10/11	3	6.55	2	6.43	6.39	1	1,074	0.09%
2018/10/08	1	7.16	0	0.00	7.20	1	1,040	0.10%
2018/10/02	0	0.00	1	7.90	7.75	-1	1,056	-0.09%
2018/09/27	2	8.01	0	0.00	7.95	2	1,063	0.19%
2018/09/21	0	0.00	1	8.23	8.20	-1	1,119	-0.09%
2018/09/20	22	8.62	0	0.00	8.38	22	1,107	1.99%
2018/09/17	0	0.00	2	7.42	7.43	-2	1,012	-0.20%
2018/09/14	0	0.00	2	7.48	7.48	-2	1,023	-0.20%
2018/09/13	0	0.00	4	7.42	7.37	-4	1,034	-0.39%
2018/09/11	2	7.03	0	0.00	7.14	2	1,033	0.19%
2018/08/30	2	7.37	0	0.00	7.40	2	1,139	0.18%
2018/08/24	0	0.00	1	7.30	7.33	-1	1,308	-0.08%
2018/08/23	1	7.34	2	7.22	7.40	-1	1,345	-0.07%
2018/08/22	0	0.00	1	7.28	7.19	-1	1,369	-0.07%
2018/08/21	2	7.17	0	0.00	7.17	2	1,386	0.14%
2018/08/20	3	7.50	0	0.00	7.31	3	1,406	0.21%
2018/08/16	2	7.10	20	7.19	7.15	-18	1,445	-1.25%
2018/07/31	2	8.36	2	8.47	8.31	0	2,236	0.00%
2018/07/27	3	8.41	0	0.00	8.45	3	2,495	0.12%
2018/07/26	0	0.00	12	8.61	8.80	-12	2,950	-0.41%
2018/07/19	0	0.00	3	8.18	8.15	-3	3,220	-0.09%
2018/07/17	2	8.15	0	0.00	8.18	2	3,230	0.06%
2018/07/16	3	8.16	2	8.28	8.24	1	3,234	0.03%
2018/07/12	2	8.04	0	0.00	8.02	2	3,244	0.06%
2018/07/10	2	8.13	0	0.00	8.11	2	3,243	0.06%
2018/07/09	0	0.00	5	8.12	8.15	-5	3,249	-0.15%
2018/07/05	2	8.30	3	8.32	8.21	-1	3,271	-0.03%
2018/07/04	7	8.15	0	0.00	8.09	7	3,263	0.21%
2018/06/28	2	9.04	2	9.25	9.25	0	3,178	0.00%
2018/06/26	0	0.00	5	9.02	8.88	-5	3,140	-0.16%
2018/06/22	10	9.07	5	9.07	9.05	5	3,117	0.16%
2018/06/14	12	9.31	0	0.00	9.31	12	3,161	0.38%
2018/06/13	24	9.40	0	0.00	9.31	24	3,167	0.76%
2018/06/12	5	9.38	0	0.00	9.46	5	3,159	0.16%
2018/06/11	40	9.29	0	0.00	9.28	40	3,161	1.27%
2018/06/07	1	9.75	0	0.00	9.76	1	3,193	0.03%
2018/06/06	210	9.95	1	9.84	9.95	209	3,163	6.61%	大買/鉅額交易
2018/06/05	2	10.05	55	9.86	9.82	-53	3,147	-1.68%
2018/06/04	19	10.11	3	10.08	10.15	16	3,087	0.52%
2018/06/01	0	0.00	2	10.40	10.35	-2	3,046	-0.07%
2018/05/31	2	10.25	6	10.26	10.25	-4	3,034	-0.13%
2018/05/30	14	10.35	0	0.00	10.40	14	3,007	0.47%
2018/05/29	49	10.60	9	10.66	10.50	40	2,984	1.34%
2018/05/28	0	0.00	6	10.50	10.50	-6	2,967	-0.20%
2018/05/25	6	10.40	0	0.00	10.40	6	2,945	0.20%
2018/05/24	16	10.47	17	10.66	10.55	-1	2,932	-0.03%
2018/05/23	0	0.00	2	10.40	10.35	-2	2,908	-0.07%
2018/05/21	4	10.38	6	10.38	10.30	-2	2,885	-0.07%
2018/05/18	8	10.25	2	10.35	10.35	6	2,875	0.21%
2018/05/17	5	10.42	2	10.65	10.30	3	2,878	0.10%
2018/05/16	11	10.45	0	0.00	10.40	11	2,855	0.39%
2018/05/15	13	10.78	1	10.80	10.65	12	2,814	0.43%
2018/05/14	16	10.91	13	11.29	11.05	3	2,802	0.11%
2018/05/11	27	10.76	1	10.70	10.70	26	2,655	0.98%
2018/05/10	33	10.74	33	10.73	10.90	0	2,592	0.00%
2018/05/09	16	10.32	0	0.00	10.40	16	2,407	0.66%
2018/05/08	9	10.53	5	10.76	10.55	4	2,354	0.17%
2018/05/07	10	10.44	10	10.48	10.50	0	2,302	0.00%
2018/05/04	13	10.77	55	10.58	10.75	-42	2,228	-1.88%
2018/05/03	79	11.10	45	10.80	11.25	34	2,071	1.64%
2018/05/02	12	10.15	7	10.03	10.35	5	1,607	0.31%
2018/04/30	2	9.44	3	9.51	9.44	-1	1,467	-0.07%
2018/04/27	5	9.45	5	9.34	9.40	0	1,472	0.00%
2018/04/26	10	9.66	4	9.43	9.50	6	1,480	0.41%
2018/04/25	0	0.00	1	9.11	9.08	-1	1,408	-0.07%
2018/04/24	6	9.09	4	9.08	9.12	2	1,413	0.14%
2018/04/23	0	0.00	2	9.15	9.14	-2	1,411	-0.14%
2018/04/19	0	0.00	1	9.27	9.25	-1	1,440	-0.07%
2018/04/17	0	0.00	4	9.06	9.05	-4	1,469	-0.27%
2018/04/13	1	9.33	5	9.23	9.25	-4	1,504	-0.27%
2018/04/12	0	0.00	3	9.26	9.31	-3	1,549	-0.19%
2018/04/11	0	0.00	2	9.11	9.13	-2	1,541	-0.13%
2018/04/10	0	0.00	4	9.06	9.05	-4	1,569	-0.25%
2018/04/09	3	9.08	1	9.03	9.03	2	1,591	0.13%
2018/04/03	0	0.00	2	9.03	9.10	-2	1,597	-0.13%
2018/03/31	0	0.00	1	9.05	9.05	-1	1,630	-0.06%
2018/03/29	0	0.00	5	9.10	9.10	-5	1,668	-0.30%
2018/03/28	2	9.05	1	9.03	9.08	1	1,685	0.06%
2018/03/26	4	9.06	0	0.00	9.09	4	1,787	0.22%
2018/03/23	11	9.08	7	9.13	9.13	4	1,833	0.22%
2018/03/22	3	9.66	0	0.00	9.48	3	1,820	0.16%
2018/03/21	2	9.49	4	9.51	9.53	-2	1,810	-0.11%
2018/03/19	0	0.00	10	9.70	9.67	-10	1,825	-0.55%
2018/03/16	8	9.72	3	9.71	9.70	5	1,840	0.27%
2018/03/15	5	9.75	14	9.77	9.73	-9	1,884	-0.48%
2018/03/14	12	9.62	22	9.53	9.92	-10	1,878	-0.53%
2018/03/13	0	0.00	2	9.35	9.32	-2	1,835	-0.11%
2018/03/12	0	0.00	5	9.12	9.02	-5	1,839	-0.27%
2018/03/09	3	9.03	0	0.00	9.03	3	1,877	0.16%
2018/03/08	8	9.05	2	9.09	9.06	6	1,931	0.31%
2018/03/07	0	0.00	1	9.09	9.06	-1	1,962	-0.05%
2018/03/06	3	9.15	0	0.00	9.13	3	2,039	0.15%
2018/03/05	19	9.18	0	0.00	9.15	19	2,095	0.91%
2018/03/01	7	9.18	17	9.19	9.18	-10	2,284	-0.44%
2018/02/27	0	0.00	1	9.28	9.20	-1	2,436	-0.04%
2018/02/26	0	0.00	2	9.31	9.31	-2	2,478	-0.08%
2018/02/23	7	9.33	8	9.32	9.31	-1	2,541	-0.04%
2018/02/22	2	9.21	12	9.40	9.31	-10	2,670	-0.37%
2018/02/21	5	9.25	22	9.14	9.35	-17	2,841	-0.60%
2018/02/12	5	8.75	6	8.86	8.87	-1	2,917	-0.03%
2018/02/09	17	8.62	5	8.82	8.75	12	3,013	0.40%
2018/02/08	11	9.00	0	0.00	8.90	11	3,074	0.36%
2018/02/07	4	8.98	4	8.93	8.90	0	3,178	0.00%
2018/02/06	4	9.48	7	9.20	8.73	-3	3,393	-0.09%
2018/02/05	2.3	9.42	0	0.00	9.61	2.3	3,840	0.06%
2018/02/02	2	9.96	4	9.82	9.81	-2	4,289	-0.05%
2018/02/01	2.2	9.93	0	0.00	9.90	2.2	4,647	0.05%
2018/01/31	2	9.78	22	9.81	9.79	-20	4,679	-0.43%
2018/01/30	3	9.97	37	9.96	9.96	-34	4,706	-0.72%
2018/01/29	6	10.00	3	10.00	10.00	3	4,731	0.06%
2018/01/25	8	10.15	0	0.00	10.05	8	4,777	0.17%
2018/01/24	5	10.10	0	0.00	10.10	5	4,847	0.10%
2018/01/23	3	10.30	0	0.00	10.15	3	4,885	0.06%
2018/01/22	3	10.10	3	10.30	10.40	0	4,920	0.00%
2018/01/17	1	10.15	0	0.00	10.20	1	5,302	0.02%
2018/01/15	7	10.16	0	0.00	10.10	7	5,507	0.13%
2018/01/11	1	10.00	0	0.00	10.10	1	5,984	0.02%
2018/01/08	2	10.25	0	0.00	10.20	2	7,279	0.03%
2018/01/05	21	10.38	1	10.40	10.35	20	7,253	0.28%
2018/01/04	0	0.00	4	10.31	10.30	-4	7,344	-0.05%
2018/01/03	3	10.42	0	0.00	10.30	3	7,373	0.04%
2018/01/02	3	10.20	0	0.00	10.25	3	7,407	0.04%