元晶 (6443)-元大-東泰券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295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(已收盤)

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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	27.48	0	0.00	27.35	2	7,198	0.03%
2024/05/02	4.1	27.67	2	27.58	27.50	2.1	7,167	0.03%
2024/04/29	2	27.93	0	0.00	28.00	2	7,122	0.03%
2024/04/26	2	27.95	0	0.00	27.90	2	7,089	0.03%
2024/04/25	3	28.08	0	0.00	28.00	3	7,097	0.04%
2024/04/24	2	28.55	1	29.30	28.35	1	7,088	0.01%
2024/04/23	13	28.17	12	28.28	28.30	1	7,052	0.01%
2024/04/22	12.8	28.53	3	28.13	28.00	9.8	7,083	0.14%
2024/04/19	13.1	29.15	9	29.22	28.70	4.1	7,187	0.06%
2024/04/18	0	0.00	16	28.95	28.75	-16	6,776	-0.24%
2024/04/17	11.1	28.60	4	28.73	28.35	7.1	6,678	0.11%
2024/04/16	6	28.43	0	0.00	28.40	6	6,611	0.09%
2024/04/15	0.1	29.35	2	29.58	29.40	-1.9	6,530	-0.03%
2024/04/12	3.2	29.10	4	29.25	29.25	-0.8	6,458	-0.01%
2024/04/11	63	29.33	0	0.00	29.05	63	6,370	0.99%
2024/04/10	11	30.34	77	30.57	29.75	-66	6,284	-1.05%
2024/04/09	6	29.10	4	29.06	29.10	2	5,945	0.03%
2024/04/08	5.2	27.67	5	29.07	29.50	0.2	5,869	0.00%
2024/04/03	10	28.43	0	0.00	28.10	10	5,736	0.17%
2024/04/02	25.1	28.83	7	28.95	28.75	18.1	5,679	0.32%
2024/04/01	37	29.05	2	28.95	28.90	35	5,672	0.62%
2024/03/29	9	29.51	10	29.25	29.20	-1	5,649	-0.02%
2024/03/28	4	29.36	69	29.53	29.70	-65	5,457	-1.19%
2024/03/27	38	28.72	5	28.64	28.65	33	5,283	0.62%
2024/03/26	38	29.15	8	29.38	29.05	30	5,350	0.56%
2024/03/25	1	29.10	5	29.16	29.10	-4	5,547	-0.07%
2024/03/22	93.3	29.33	145.3	29.59	29.35	-52	5,562	-0.94%	大賣/
2024/03/21	5	28.21	34.1	28.21	28.70	-29.1	4,994	-0.58%
2024/03/20	3	26.22	2	26.25	26.10	1	4,707	0.02%
2024/03/18	2	26.85	0	0.00	26.70	2	4,763	0.04%
2024/03/15	2	27.00	0	0.00	27.10	2	4,789	0.04%
2024/03/14	6	26.77	1	26.90	26.90	5	4,732	0.11%
2024/03/13	1	26.85	0	0.00	26.70	1	4,789	0.02%
2024/03/12	12	27.05	3	27.05	27.25	9	4,779	0.19%
2024/03/11	0	0.00	9.1	27.14	27.15	-9.1	4,814	-0.19%
2024/03/08	4	26.31	9.2	26.50	26.25	-5.2	4,761	-0.11%
2024/03/07	4	26.08	2	26.50	26.00	2	4,781	0.04%
2024/03/06	14	26.36	0	0.00	26.30	14	4,738	0.30%
2024/03/05	0	0.00	10	26.75	26.65	-10	4,683	-0.21%
2024/03/04	1	27.05	1	27.30	27.05	0	4,592	0.00%
2024/02/29	16	27.30	3	27.57	27.85	13	4,580	0.28%
2024/02/27	6	27.26	2	27.30	27.20	4	4,582	0.09%
2024/02/26	1	27.95	5	28.04	27.75	-4	4,559	-0.09%
2024/02/23	6	27.65	0	0.00	27.55	6	4,559	0.13%
2024/02/22	1	27.90	1	28.15	27.90	0	4,554	0.00%
2024/02/21	0	0.00	0.9	28.00	28.10	-0.9	4,616	-0.02%
2024/02/20	1	27.90	1	28.05	27.90	0	4,607	0.00%
2024/02/16	1	28.00	0	0.00	27.70	1	4,646	0.02%
2024/02/15	2	27.25	0	0.00	27.35	2	4,629	0.04%
2024/02/05	0	0.00	1	28.10	28.00	-1	4,579	-0.02%
2024/02/02	3	28.37	3	28.53	28.25	0	4,577	0.00%
2024/02/01	3	28.33	1	28.30	28.35	2	4,590	0.04%
2024/01/31	0	0.00	4.5	28.50	28.40	-4.5	4,611	-0.10%
2024/01/30	0	0.00	1	28.10	28.55	-1	4,625	-0.02%
2024/01/29	7	28.30	1	27.95	28.25	6	4,617	0.13%
2024/01/26	0	0.00	3.1	28.25	28.10	-3.1	4,656	-0.07%
2024/01/25	0	0.00	1	28.20	28.15	-1	4,683	-0.02%
2024/01/23	2	28.30	0	0.00	28.30	2	5,083	0.04%
2024/01/19	4	27.55	0	0.00	27.65	4	5,575	0.07%
2024/01/18	2	27.75	3	27.78	27.60	-1	5,562	-0.02%
2024/01/17	2.5	27.72	10	27.75	27.65	-7.5	5,577	-0.13%
2024/01/16	5	28.52	0	0.00	28.40	5	5,570	0.09%
2024/01/15	9	29.43	9	29.75	29.50	0	5,531	0.00%
2024/01/12	1	28.25	0	0.00	28.25	1	5,343	0.02%
2024/01/11	2	28.48	0	0.00	28.50	2	5,392	0.04%
2024/01/10	4	28.55	0	0.00	28.55	4	5,422	0.07%
2024/01/08	0	0.00	1	29.45	29.45	-1	5,417	-0.02%
2024/01/05	0	0.00	4	29.33	29.00	-4	5,416	-0.07%
2024/01/03	17	29.00	2	29.03	28.90	15	5,485	0.27%
2024/01/02	0	0.00	36	29.40	29.45	-36	5,458	-0.66%
2023/12/29	0	0.00	8	29.45	29.30	-8	5,481	-0.15%
2023/12/28	0	0.00	1	29.35	29.50	-1	5,488	-0.02%
2023/12/27	2	29.40	1	29.55	29.40	1	5,466	0.02%
2023/12/25	3	29.45	0	0.00	29.20	3	5,432	0.06%
2023/12/22	67	29.76	0	0.00	29.65	67	5,396	1.24%
2023/12/21	4.2	30.40	1	30.45	30.35	3.2	5,280	0.06%
2023/12/20	12.2	30.98	89	31.06	30.90	-76.8	5,113	-1.50%
2023/12/19	15	29.61	16.2	30.07	29.55	-1.2	4,670	-0.03%
2023/12/18	3	29.78	30	30.00	30.10	-27	4,533	-0.60%
2023/12/15	1	29.35	7	29.36	29.35	-6	4,377	-0.14%
2023/12/14	0	0.00	8	29.03	28.75	-8	4,216	-0.19%
2023/12/12	15	28.35	0	0.00	28.20	15	4,156	0.36%
2023/12/11	6	28.65	0	0.00	28.60	6	4,131	0.15%
2023/12/08	33	28.90	30	29.00	28.80	3	4,125	0.07%
2023/12/07	1	28.75	0	0.00	28.70	1	4,102	0.02%
2023/12/06	0	0.00	4	29.05	28.70	-4	4,120	-0.10%
2023/12/05	1	28.50	0	0.00	29.15	1	4,070	0.02%
2023/12/04	3	28.65	5	28.57	28.60	-2	4,034	-0.05%
2023/12/01	1	29.50	0	0.00	29.25	1	3,946	0.03%
2023/11/30	0	0.00	1	29.50	29.50	-1	3,933	-0.03%
2023/11/29	1	29.05	0	0.00	29.05	1	3,920	0.03%
2023/11/28	0	0.00	1	29.20	29.30	-1	3,930	-0.03%
2023/11/27	10	29.80	0	0.00	29.35	10	3,944	0.25%
2023/11/22	35	29.34	0	0.00	29.30	35	4,296	0.81%
2023/11/20	15	29.70	1	29.35	29.20	14	4,293	0.33%
2023/11/17	2	28.80	2	28.85	28.85	0	4,229	0.00%
2023/11/16	0	0.00	2	28.80	28.90	-2	4,240	-0.05%
2023/11/15	1	28.45	12	28.45	28.70	-11	4,232	-0.26%
2023/11/14	0	0.00	2	28.15	27.95	-2	4,216	-0.05%
2023/11/13	6	27.84	1	27.80	27.75	5	4,249	0.12%
2023/11/10	1	28.00	0	0.00	27.80	1	4,280	0.02%
2023/11/09	2	28.05	1	28.00	28.00	1	4,343	0.02%
2023/11/08	4	28.34	5	28.35	28.40	-1	4,450	-0.02%
2023/11/07	7	28.45	0	0.00	28.35	7	4,488	0.16%
2023/11/06	0	0.00	2	28.83	28.80	-2	4,545	-0.04%
2023/11/03	2	28.43	6	28.40	28.45	-4	4,539	-0.09%
2023/11/02	7	28.06	2	28.03	28.10	5	4,558	0.11%
2023/11/01	4	27.85	0	0.00	27.80	4	4,629	0.09%
2023/10/31	48	29.69	6	29.55	28.40	42	4,630	0.91%
2023/10/30	32	29.48	34	29.77	29.65	-2	4,424	-0.05%
2023/10/27	1	28.60	14	28.38	28.55	-13	3,987	-0.33%
2023/10/26	12	27.72	0	0.00	27.60	12	3,972	0.30%
2023/10/25	6	28.32	2	28.48	28.30	4	3,992	0.10%
2023/10/24	14	28.08	12	28.41	28.70	2	3,996	0.05%
2023/10/23	0	0.00	18	27.95	28.25	-18	3,947	-0.46%
2023/10/20	2	27.30	2	27.50	27.50	0	3,922	0.00%
2023/10/19	17	27.78	15	28.30	27.65	2	3,959	0.05%
2023/10/18	15	27.57	0	0.00	27.95	15	4,010	0.37%
2023/10/16	1	28.15	19	28.12	27.80	-18	4,076	-0.44%
2023/10/13	12.1	27.66	0	0.00	27.65	12.1	4,099	0.29%
2023/10/11	0	0.00	11	27.65	27.60	-11	4,192	-0.26%
2023/10/05	0	0.00	8	28.50	28.65	-8	4,281	-0.19%
2023/10/04	4	27.75	0	0.00	27.70	4	4,285	0.09%
2023/10/03	5	28.35	0	0.00	28.15	5	4,316	0.12%
2023/10/02	0	0.00	3	28.57	28.65	-3	4,444	-0.07%
2023/09/28	2	28.33	2	28.30	28.35	0	4,563	0.00%
2023/09/27	2	27.70	0	0.00	28.15	2	4,718	0.04%
2023/09/26	6	28.12	6	28.08	27.90	0	4,754	0.00%
2023/09/22	2	28.48	1	28.00	28.40	1	4,841	0.02%
2023/09/21	16	28.52	0	0.00	28.45	16	4,835	0.33%
2023/09/20	3	29.03	0	0.00	28.85	3	4,843	0.06%
2023/09/19	6	29.15	0	0.00	29.00	6	4,869	0.12%
2023/09/18	3	29.55	1	29.50	29.35	2	4,886	0.04%
2023/09/15	6	29.80	0	0.00	29.60	6	4,924	0.12%
2023/09/14	0	29.70	10	29.65	29.55	-10	5,128	-0.19%
2023/09/12	8	29.39	0	0.00	29.25	8	5,347	0.15%
2023/09/11	7	29.81	8.1	29.95	29.70	-1.1	5,355	-0.02%
2023/09/08	2	30.10	1	30.35	30.20	1	5,350	0.02%
2023/09/07	0	0.00	2	30.60	30.40	-2	5,382	-0.04%
2023/09/06	0	0.00	2	30.95	30.75	-2	5,500	-0.04%
2023/09/05	0.2	30.75	5	30.81	30.85	-4.8	5,541	-0.09%
2023/09/04	6	30.56	0	0.00	30.45	6	5,564	0.11%
2023/09/01	0	0.00	1	31.00	30.90	-1	5,596	-0.02%
2023/08/31	2	31.10	1	31.30	31.00	1	5,640	0.02%
2023/08/30	3	31.05	0.5	31.20	31.00	2.5	5,709	0.04%
2023/08/29	12	31.75	8	32.09	31.50	4	5,691	0.07%
2023/08/28	2	30.63	1	30.70	30.80	1	5,394	0.02%
2023/08/25	2	30.30	0	0.00	30.35	2	5,355	0.04%
2023/08/24	1	30.50	0	0.00	30.15	1	5,436	0.02%
2023/08/23	0.3	30.25	6	30.38	30.35	-5.7	5,594	-0.10%
2023/08/22	2	30.10	0	0.00	30.00	2	5,634	0.04%
2023/08/18	0	0.00	4	30.24	30.15	-4	5,662	-0.07%
2023/08/17	1.1	30.45	0	0.00	30.40	1.1	5,667	0.02%
2023/08/16	0	0.00	1	29.85	29.90	-1	5,703	-0.02%
2023/08/15	0.3	30.10	3.5	29.98	30.10	-3.1	5,732	-0.05%
2023/08/14	4	29.45	9	29.08	28.90	-5	5,812	-0.09%
2023/08/11	13	30.16	5	30.00	29.90	8	5,736	0.14%
2023/08/10	7	30.64	0	0.00	30.25	7	5,762	0.12%
2023/08/08	3	31.10	0	0.00	30.50	3	5,844	0.05%
2023/08/07	6	30.10	5.5	30.30	30.55	0.5	5,882	0.01%
2023/08/04	3.3	30.70	2.3	30.69	30.65	1	5,987	0.02%
2023/08/02	4	31.00	0	0.00	31.35	4	6,394	0.06%
2023/08/01	1	31.50	0	0.00	31.20	1	6,467	0.02%
2023/07/31	1	31.30	0	0.00	31.20	1	6,694	0.01%
2023/07/28	1	31.75	3	31.70	31.50	-2	6,774	-0.03%
2023/07/27	0.2	31.85	7	31.84	31.70	-6.8	6,785	-0.10%
2023/07/26	0.2	31.50	13	31.62	31.35	-12.8	6,849	-0.19%
2023/07/25	10	32.20	8	31.79	32.00	2	6,872	0.03%
2023/07/24	1	31.75	9	31.69	31.70	-8	6,862	-0.12%
2023/07/21	5.4	31.78	5	31.80	31.70	0.4	6,893	0.01%
2023/07/19	9.1	32.85	2	33.00	32.50	7.1	7,019	0.10%
2023/07/18	2	33.60	11.3	34.03	33.45	-9.3	7,218	-0.13%
2023/07/17	13	33.62	1	33.70	33.75	12	7,699	0.16%
2023/07/14	25	33.05	3	33.05	33.00	22	8,888	0.25%
2023/07/13	23	33.44	2	33.45	33.30	21	9,310	0.23%
2023/07/12	10	34.08	8	34.07	34.00	2	9,333	0.02%
2023/07/11	3	34.50	7	34.45	34.45	-4	9,408	-0.04%
2023/07/10	10	34.08	6	34.17	34.05	4	9,618	0.04%
2023/07/07	7	34.08	4	34.38	34.05	3	10,008	0.03%
2023/07/06	12	35.45	0	0.00	35.00	12	10,089	0.12%
2023/07/05	1	36.20	9	36.11	35.65	-8	10,075	-0.08%
2023/07/04	1	35.85	4	35.74	35.55	-3	10,069	-0.03%
2023/07/03	2	35.90	6	35.83	35.90	-4	10,090	-0.04%
2023/06/30	0	0.00	6	35.53	35.70	-6	10,168	-0.06%
2023/06/29	3	35.10	0	0.00	35.20	3	10,313	0.03%
2023/06/28	5	35.11	27.3	35.19	34.80	-22.3	10,451	-0.21%
2023/06/27	1	35.00	15.5	35.23	34.80	-14.5	10,667	-0.14%
2023/06/26	7	35.38	0	0.00	35.30	7	10,972	0.06%
2023/06/21	1	35.70	0.1	35.75	35.80	0.9	11,173	0.01%
2023/06/20	0	0.00	22	35.87	35.75	-22	11,412	-0.19%
2023/06/19	17	35.34	1	35.25	35.20	16	11,476	0.14%
2023/06/16	13	35.48	24	35.86	35.90	-11	11,996	-0.09%
2023/06/15	0	0.00	9	35.21	35.20	-9	12,855	-0.07%
2023/06/14	0	0.00	11	34.99	34.85	-11	13,629	-0.08%
2023/06/13	10.1	34.67	5	34.69	34.70	5.1	13,862	0.04%
2023/06/12	20	34.49	0	0.00	34.30	20	14,123	0.14%
2023/06/09	15	35.21	2	35.30	35.15	13	14,285	0.09%
2023/06/08	2	35.45	2	35.80	35.35	0	14,363	0.00%
2023/06/07	11	35.69	8	35.93	35.60	3	14,548	0.02%
2023/06/06	19	35.75	5	35.73	35.65	14	14,976	0.09%
2023/06/05	7	36.28	26	36.29	36.10	-19	15,269	-0.12%
2023/06/02	23	35.73	9	35.74	35.85	14	15,420	0.09%
2023/06/01	5	35.53	4	35.63	35.30	1	15,607	0.01%
2023/05/31	2	35.78	0	0.00	35.80	2	15,611	0.01%
2023/05/30	8.2	35.76	2	35.80	35.60	6.2	15,660	0.04%
2023/05/29	2	36.23	5	36.31	36.20	-3	15,608	-0.02%
2023/05/26	3.1	35.43	3	35.12	35.00	0.1	15,573	0.00%
2023/05/25	2	35.48	0	0.00	35.40	2	15,610	0.01%
2023/05/24	1.5	35.43	6	35.45	35.50	-4.5	15,718	-0.03%
2023/05/23	0	0.00	63	35.44	35.40	-63	15,797	-0.40%
2023/05/22	60	35.10	12	35.32	35.35	48	15,891	0.30%
2023/05/19	11	34.69	2	35.00	34.60	9	16,091	0.06%
2023/05/18	8	34.48	12	34.63	34.85	-4	16,424	-0.02%
2023/05/17	10	35.21	4.5	35.27	35.15	5.5	16,416	0.03%
2023/05/16	5	35.17	4	35.25	35.10	1	16,487	0.01%
2023/05/15	2	34.70	6	34.93	34.70	-4	16,550	-0.02%
2023/05/12	0.1	34.15	6.1	34.10	34.35	-6	16,586	-0.04%
2023/05/11	7.3	33.94	10	33.95	33.75	-2.7	16,642	-0.02%
2023/05/10	28	34.46	10	34.53	34.50	18	16,722	0.11%
2023/05/09	60.4	34.34	32	33.99	33.75	28.4	16,687	0.17%
2023/05/08	12.1	36.07	2	36.08	35.90	10.1	16,352	0.06%
2023/05/05	45.1	37.12	24	37.13	36.50	21.1	16,424	0.13%
2023/05/04	9	36.56	11	37.02	37.20	-2	16,830	-0.01%
2023/05/03	19	36.98	0	0.00	36.95	19	17,204	0.11%
2023/05/02	6	37.43	2	37.45	37.35	4	17,771	0.02%
2023/04/28	7	37.11	1	36.80	36.80	6	17,844	0.03%
2023/04/27	2	36.85	0	0.00	36.80	2	17,899	0.01%
2023/04/26	17	36.50	5.5	36.65	37.20	11.5	17,902	0.06%
2023/04/25	11	37.36	9	36.96	36.60	2	17,914	0.01%
2023/04/24	7	37.85	2.1	37.88	37.80	5	17,910	0.03%
2023/04/21	13.8	38.13	6	38.07	38.00	7.8	17,957	0.04%
2023/04/20	27	39.00	9	38.68	38.55	18	18,053	0.10%
2023/04/19	29	40.48	58	40.25	39.75	-29	17,759	-0.16%
2023/04/18	9	39.37	21.2	39.65	38.60	-12.2	16,589	-0.07%
2023/04/17	3.2	39.08	3.3	38.98	38.90	-0.1	16,268	0.00%
2023/04/14	9	38.69	1	38.95	38.80	8	16,413	0.05%
2023/04/13	30.2	38.95	5	39.07	38.60	25.2	16,469	0.15%
2023/04/12	19.1	39.63	13	39.70	39.50	6.1	16,315	0.04%
2023/04/11	8	39.26	3	39.50	39.00	5	16,054	0.03%
2023/04/10	3	39.08	1	39.20	39.20	2	16,103	0.01%
2023/04/07	1	38.60	5	39.02	38.95	-4	16,791	-0.02%
2023/04/06	25	38.35	2	38.35	38.50	23	17,173	0.13%
2023/03/31	2	38.43	1	38.45	38.40	1	17,206	0.01%
2023/03/30	17	39.07	12	38.95	38.80	5	17,160	0.03%
2023/03/29	6	39.01	6	38.73	38.90	0	17,035	0.00%
2023/03/28	7	38.61	14	39.10	39.05	-7	17,058	-0.04%
2023/03/27	3	39.73	3	39.47	38.80	0	16,887	0.00%
2023/03/24	2.1	38.76	5	38.78	38.85	-2.9	16,771	-0.02%
2023/03/23	4	39.50	9.1	39.54	39.30	-5.1	16,665	-0.03%
2023/03/22	21	39.05	19	38.89	38.70	2	16,579	0.01%
2023/03/21	22	39.61	32	39.58	39.10	-10	16,657	-0.06%
2023/03/20	46	39.82	31.1	40.05	39.90	15	17,052	0.09%
2023/03/17	14	38.02	59.3	38.24	38.75	-45.3	17,551	-0.26%
2023/03/16	15	37.67	13	36.51	36.50	2	17,551	0.01%
2023/03/15	0	0.00	29.1	37.97	37.90	-29.1	17,437	-0.17%
2023/03/14	10.1	37.18	20.1	37.42	37.10	-9.9	17,289	-0.06%
2023/03/13	7	36.51	12	35.92	36.60	-5	17,245	-0.03%
2023/03/10	5	36.56	15	36.64	36.45	-10	17,481	-0.06%
2023/03/09	56.1	37.80	7	37.69	37.35	49.1	17,487	0.28%
2023/03/08	18	38.24	59	38.60	38.95	-41	17,158	-0.24%
2023/03/07	38.2	38.06	10	38.06	38.00	28.2	16,896	0.17%
2023/03/06	4	37.78	24	37.83	38.00	-20	16,707	-0.12%
2023/03/03	7	37.06	3	37.05	37.00	4	16,522	0.02%
2023/03/02	1.3	36.99	3	36.95	36.95	-1.7	16,524	-0.01%
2023/03/01	7	36.94	1	37.05	36.75	6	16,611	0.04%
2023/02/24	7	37.12	0.1	37.10	37.10	6.9	16,633	0.04%
2023/02/23	3	37.52	5.2	37.67	37.75	-2.2	16,582	-0.01%
2023/02/22	14	37.28	7	37.40	37.25	7	16,703	0.04%
2023/02/21	13	37.87	3	38.25	37.60	10	16,733	0.06%
2023/02/20	18	37.50	1	37.60	37.80	17	16,991	0.10%
2023/02/17	17	37.96	16	37.92	37.70	1	17,533	0.01%
2023/02/16	23.7	37.93	22.3	37.80	37.65	1.4	17,549	0.01%
2023/02/15	3	37.07	3	37.15	36.80	0	17,580	0.00%
2023/02/14	5	36.82	0	0.00	36.65	5	18,073	0.03%
2023/02/13	0.2	36.40	2	36.50	37.10	-1.8	18,577	-0.01%
2023/02/10	19.1	37.43	34	37.21	36.85	-14.9	18,538	-0.08%
2023/02/09	14.1	37.30	3	37.15	37.10	11.1	18,495	0.06%
2023/02/08	17.2	37.68	47.1	37.66	37.55	-29.9	18,473	-0.16%
2023/02/07	15.1	37.96	39.1	37.89	37.90	-24	18,357	-0.13%
2023/02/06	49	37.61	15	37.76	37.90	34	18,303	0.19%
2023/02/03	2	37.60	17	37.60	37.35	-15	18,275	-0.08%
2023/02/02	60.1	38.41	77.3	38.22	37.80	-17.2	18,089	-0.09%
2023/02/01	21.2	37.32	26.1	37.33	37.40	-4.9	17,556	-0.03%
2023/01/31	22	36.75	37.6	36.73	36.90	-15.6	17,141	-0.09%
2023/01/30	1	35.45	7	35.79	35.95	-6	16,636	-0.04%
2023/01/17	1.1	35.15	5	35.13	35.20	-3.9	16,642	-0.02%
2023/01/13	5	34.95	4	34.93	34.60	1	16,907	0.01%
2023/01/12	51	35.91	23	35.92	35.40	28	17,191	0.16%
2023/01/11	18.1	35.65	31	35.73	35.60	-12.9	17,268	-0.07%
2023/01/10	45	35.66	18	35.91	35.30	27	17,343	0.16%
2023/01/09	0	0.00	36	35.79	36.00	-36	17,197	-0.21%
2023/01/06	10	34.69	0	0.00	34.95	10	17,125	0.06%
2023/01/05	18	35.26	3	34.88	34.80	15	17,430	0.09%
2023/01/04	7	35.85	4	36.01	35.60	3	17,539	0.02%
2023/01/03	2	34.88	7	34.86	35.25	-5	17,432	-0.03%
2022/12/30	9	34.34	3	34.38	34.55	6	17,415	0.03%
2022/12/29	4	33.98	2	34.20	34.20	2	17,747	0.01%
2022/12/28	5.1	35.18	83	35.17	34.80	-78	18,078	-0.43%
2022/12/27	32.4	36.25	45	36.01	35.40	-12.7	18,005	-0.07%
2022/12/26	18	35.37	40.5	35.63	35.95	-22.5	17,378	-0.13%
2022/12/23	11	33.29	13	33.99	34.10	-2	17,036	-0.01%
2022/12/22	20	33.50	3	33.13	33.70	17	17,172	0.10%
2022/12/20	15	33.57	28	33.88	32.50	-13	17,719	-0.07%
2022/12/19	4	34.04	1	33.80	33.75	3	17,960	0.02%
2022/12/16	7.5	34.71	3	34.65	34.25	4.5	18,356	0.02%
2022/12/15	2	35.60	18	35.72	35.65	-16	18,341	-0.09%
2022/12/14	6.1	35.62	4	35.59	35.40	2.1	18,511	0.01%
2022/12/13	37	35.39	11	35.22	35.05	26	18,959	0.14%
2022/12/12	27.1	36.69	18	36.73	35.85	9.1	19,165	0.05%
2022/12/09	85	36.68	94.3	36.59	36.80	-9.3	18,678	-0.05%
2022/12/08	16	34.71	13.1	34.57	34.30	2.9	18,031	0.02%
2022/12/07	18	33.32	33.6	32.80	32.80	-15.6	17,649	-0.09%
2022/12/06	33	34.04	6	33.83	33.60	27	17,929	0.15%
2022/12/05	5.1	33.94	7	34.31	33.85	-1.9	18,468	-0.01%
2022/12/02	35	34.07	45	34.09	34.05	-10	18,846	-0.05%
2022/12/01	10	33.46	15	33.47	33.45	-5	18,948	-0.03%
2022/11/30	23	32.85	16	32.82	32.95	7	19,708	0.04%
2022/11/29	6	32.18	4	32.35	32.45	2	20,880	0.01%
2022/11/28	2.5	32.32	9	32.40	32.20	-6.5	22,651	-0.03%
2022/11/25	15	32.21	4	32.65	32.15	11	23,786	0.05%
2022/11/24	11	32.36	10	32.49	32.50	1	24,314	0.00%
2022/11/23	29	32.36	5	32.37	32.20	24	26,515	0.09%
2022/11/22	23	33.00	21	32.86	32.75	2	27,387	0.01%
2022/11/21	2	33.18	12	33.18	33.35	-10	28,148	-0.04%
2022/11/18	26.2	33.10	16	33.66	32.85	10.2	28,800	0.04%
2022/11/17	6	33.63	18.1	33.65	33.60	-12.1	28,785	-0.04%
2022/11/16	18	33.68	25	33.67	33.40	-7	28,873	-0.02%
2022/11/15	178	33.10	42	33.08	33.45	136	29,225	0.47%	大買/鉅額交易
2022/11/14	31	31.50	7	31.76	31.95	24	28,810	0.08%
2022/11/11	9.1	31.61	9	31.35	31.25	0.1	28,731	0.00%
2022/11/10	60.5	31.83	34.1	31.57	31.50	26.4	28,549	0.09%
2022/11/09	50	33.30	14	33.54	33.30	36	28,629	0.13%
2022/11/08	4	35.36	2	34.60	34.50	2	28,429	0.01%
2022/11/07	7	35.18	0	0.00	35.00	7	28,631	0.02%
2022/11/04	0	0.00	7	34.88	35.00	-7	29,166	-0.02%
2022/11/03	1	34.20	14	34.58	34.65	-13	29,798	-0.04%
2022/11/02	0	35.00	16	34.66	34.65	-16	31,359	-0.05%
2022/11/01	1	33.90	6	34.18	34.85	-5	32,019	-0.02%
2022/10/31	10	33.60	0	0.00	33.50	10	31,980	0.03%
2022/10/28	8.2	33.35	3	33.25	33.00	5.2	32,031	0.02%
2022/10/27	1	33.85	1	34.20	34.20	0	32,095	0.00%
2022/10/26	4	33.76	2	33.88	33.60	2	32,228	0.01%
2022/10/25	20	34.21	8	34.22	33.75	12	32,451	0.04%
2022/10/24	9	35.86	4	35.80	35.05	5	32,497	0.02%
2022/10/21	5	35.37	6	35.43	35.60	-1	32,562	0.00%
2022/10/20	2	35.30	6.2	35.62	35.20	-4.2	32,534	-0.01%
2022/10/19	9	35.09	5.2	35.21	35.20	3.8	32,274	0.01%
2022/10/18	3	34.90	2	35.10	35.05	1	32,510	0.00%
2022/10/17	5.2	33.83	7	34.16	34.50	-1.8	32,539	-0.01%
2022/10/14	3	35.52	4	35.51	35.30	-1	32,474	0.00%
2022/10/13	12.2	35.15	7	34.34	33.85	5.2	32,724	0.02%
2022/10/12	4	37.50	2	37.55	36.95	2	33,013	0.01%
2022/10/11	12	37.72	9	37.27	37.30	3	33,154	0.01%
2022/10/07	14.6	38.94	4	39.09	39.00	10.6	33,256	0.03%
2022/10/06	20	38.73	28	38.73	39.20	-8	33,460	-0.02%
2022/10/05	7	37.58	73	38.19	38.50	-66	33,209	-0.20%
2022/10/04	8	36.07	4	36.43	36.50	4	33,054	0.01%
2022/10/03	41	35.94	48	35.68	35.30	-7	33,073	-0.02%
2022/09/30	27	35.29	36.1	35.57	36.30	-9.1	33,371	-0.03%
2022/09/29	36	35.97	38.3	36.60	35.95	-2.3	33,556	-0.01%
2022/09/28	20	37.22	52	37.18	35.95	-32	33,916	-0.09%
2022/09/27	63	38.25	12	38.11	38.75	51	34,384	0.15%
2022/09/26	13	38.30	12	38.11	37.85	1	34,286	0.00%
2022/09/23	31	40.62	144	39.45	38.90	-113	34,119	-0.33%	大賣/鉅額交易
2022/09/22	24	41.30	54	41.24	41.25	-30	33,865	-0.09%
2022/09/21	67.1	41.97	14	41.60	41.50	53.1	33,887	0.16%
2022/09/20	21.1	42.54	73.2	42.47	42.40	-52.1	34,092	-0.15%
2022/09/19	58	41.99	45.1	42.40	41.70	12.9	34,017	0.04%
2022/09/16	65	41.59	10	41.67	42.20	55	33,833	0.16%
2022/09/15	51.1	41.98	82	41.72	41.50	-30.9	33,708	-0.09%
2022/09/14	68	41.12	11.6	41.05	41.30	56.4	33,218	0.17%
2022/09/13	46	41.08	72	40.86	40.45	-26	32,893	-0.08%
2022/09/12	258	41.73	52.2	41.92	41.05	205.8	32,625	0.63%	大買/鉅額交易
2022/09/08	41	40.36	30	40.05	41.00	11	32,140	0.03%
2022/09/07	12.3	39.25	2	38.73	38.60	10.3	31,805	0.03%
2022/09/06	42	41.27	19	40.84	39.60	23	31,598	0.07%
2022/09/05	84	42.24	68.1	42.42	42.20	15.9	30,913	0.05%
2022/09/02	69	41.65	68.6	41.78	42.25	0.4	29,729	0.00%
2022/09/01	10.6	39.98	44.3	40.19	40.35	-33.8	27,949	-0.12%
2022/08/31	21.1	39.07	8	39.23	39.00	13.1	26,883	0.05%
2022/08/30	101.2	40.49	89.3	40.31	39.10	11.9	26,548	0.04%	大買/
2022/08/29	84	38.44	42.4	38.23	39.00	41.6	24,573	0.17%
2022/08/26	39.6	38.15	53.5	38.25	38.35	-13.9	24,125	-0.06%
2022/08/25	32	37.65	28	37.92	38.65	4	23,425	0.02%
2022/08/24	3.1	36.32	21	36.41	36.50	-17.9	22,941	-0.08%
2022/08/23	16	37.34	2.6	36.97	37.00	13.4	22,919	0.06%
2022/08/22	59	37.60	20.1	37.70	37.05	38.9	22,891	0.17%
2022/08/19	2.1	36.99	15	37.00	37.00	-12.9	22,285	-0.06%
2022/08/18	16.1	36.93	14	36.96	36.80	2.1	22,207	0.01%
2022/08/17	17	36.67	3	36.70	36.55	14	22,200	0.06%
2022/08/16	56.2	37.63	22	37.52	36.75	34.2	22,332	0.15%
2022/08/15	35.1	36.92	17	36.86	37.20	18.1	21,831	0.08%
2022/08/12	10.2	36.34	8.2	36.28	36.25	1.9	21,801	0.01%
2022/08/11	18.2	37.19	52	36.99	36.75	-33.8	21,793	-0.16%
2022/08/10	38.1	37.06	38	36.75	36.40	0.1	21,599	0.00%
2022/08/09	86	37.01	78.7	36.83	36.60	7.3	21,693	0.03%
2022/08/08	61	35.06	53	35.04	35.70	8	20,672	0.04%
2022/08/05	0	0.00	2	33.10	32.95	-2	20,419	-0.01%
2022/08/04	1	31.75	0	0.00	32.05	1	20,938	0.00%
2022/08/03	15	32.05	2	32.45	32.00	13	21,354	0.06%
2022/08/02	9.6	33.22	1	33.20	33.10	8.6	21,757	0.04%
2022/08/01	2	34.35	20	34.50	34.45	-18	22,105	-0.08%
2022/07/29	4	33.95	12	34.09	34.05	-8	22,121	-0.04%
2022/07/28	8.5	33.91	1.3	33.70	33.60	7.2	22,252	0.03%
2022/07/27	8	33.71	5.1	34.10	34.10	2.9	22,379	0.01%
2022/07/26	1	33.55	8	33.94	33.40	-7	22,785	-0.03%
2022/07/25	15.3	34.40	16	34.38	33.80	-0.8	23,111	0.00%
2022/07/22	5	33.65	21	33.61	33.95	-16	23,463	-0.07%
2022/07/21	6	33.51	12	33.55	33.60	-6	24,179	-0.02%
2022/07/20	35	33.53	4	34.06	33.20	31	25,305	0.12%
2022/07/19	28	33.56	29	33.45	33.60	-1	26,027	0.00%
2022/07/18	8	32.54	4	32.51	32.15	4	26,426	0.02%
2022/07/15	2	31.40	34.2	30.97	32.20	-32.2	28,031	-0.11%
2022/07/14	7	30.09	29	30.59	31.15	-22	28,941	-0.08%
2022/07/13	3	31.22	36	31.54	31.00	-33	30,211	-0.11%
2022/07/12	11.2	31.01	21	31.33	30.65	-9.8	31,963	-0.03%
2022/07/11	6	33.00	5	32.88	33.50	1	32,924	0.00%
2022/07/08	19	34.89	5	34.45	33.80	14	33,649	0.04%
2022/07/07	12	34.16	31	33.70	34.20	-19	34,621	-0.05%
2022/07/06	30	34.28	20	34.61	33.70	10	35,959	0.03%
2022/07/05	22	34.67	11.5	34.17	34.90	10.5	38,651	0.03%
2022/07/04	4	31.56	5.1	31.65	31.75	-1.1	39,207	0.00%
2022/07/01	2	31.63	3	31.40	30.40	-1	39,444	0.00%
2022/06/30	1	33.15	47	33.01	32.50	-46	40,115	-0.11%
2022/06/29	87	34.06	13	33.90	33.90	74	40,159	0.18%
2022/06/28	26	34.00	14	34.18	33.80	12	40,416	0.03%
2022/06/27	11	34.80	16	34.63	34.65	-5	40,358	-0.01%
2022/06/24	26	32.54	17	32.73	33.90	9	39,883	0.02%
2022/06/23	34	31.64	17	31.56	32.00	17	39,610	0.04%
2022/06/22	27	32.18	41	32.00	31.45	-14	39,617	-0.04%
2022/06/21	0	0.00	6	30.32	30.40	-6	39,427	-0.02%
2022/06/20	11	32.20	1	30.70	29.85	10	39,582	0.03%
2022/06/17	25	31.38	5	31.46	31.45	20	39,726	0.05%
2022/06/16	9	32.52	3.7	32.73	31.05	5.3	40,058	0.01%
2022/06/15	9	33.21	42	33.35	32.90	-33	40,059	-0.08%
2022/06/14	15	33.80	12	33.85	34.00	3	40,504	0.01%
2022/06/13	13	35.59	1.1	35.38	35.35	11.9	41,034	0.03%
2022/06/10	6.1	36.04	5	36.55	36.35	1.1	41,645	0.00%
2022/06/09	20	36.60	47	36.58	36.70	-27	41,803	-0.06%
2022/06/08	54	36.13	12	36.25	36.15	42	41,946	0.10%
2022/06/07	8	36.79	64	36.61	36.80	-56	42,624	-0.13%
2022/06/06	23	38.05	12	38.08	37.65	11	43,352	0.03%
2022/06/02	6	36.71	0	0.00	36.80	6	43,092	0.01%
2022/06/01	9	37.54	7	37.56	37.25	2	43,212	0.00%
2022/05/31	1	37.00	8	37.03	37.15	-7	43,240	-0.02%
2022/05/30	10	36.79	13	36.78	36.75	-3	43,827	-0.01%
2022/05/27	11	35.50	3	35.68	35.80	8	43,967	0.02%
2022/05/26	1.1	35.99	2	35.68	35.35	-0.9	44,163	0.00%
2022/05/25	3	35.83	0	0.00	35.90	3	44,186	0.01%
2022/05/24	22	36.47	8	36.41	35.65	14	44,498	0.03%
2022/05/23	5	37.43	3	37.50	37.50	2	44,224	0.00%
2022/05/20	131	37.37	157	36.79	36.90	-26	44,135	-0.06%	大買/大賣/
2022/05/19	20.1	35.91	5	35.93	36.55	15.1	43,867	0.03%
2022/05/18	24	37.14	22	37.15	37.25	2	43,625	0.00%
2022/05/17	28	36.64	34	36.82	36.95	-6	43,271	-0.01%
2022/05/16	32	35.77	22	35.72	35.00	10	42,507	0.02%
2022/05/13	8	36.17	9	36.14	36.65	-1	41,967	0.00%
2022/05/12	29	36.82	32	36.15	35.15	-3	41,573	-0.01%
2022/05/11	12	37.94	10	38.22	37.00	2	41,036	0.00%
2022/05/10	20	38.19	5	38.58	38.35	15	40,625	0.04%
2022/05/09	4	39.45	13	39.38	38.90	-9	40,131	-0.02%
2022/05/06	11.1	41.35	3.3	41.43	41.35	7.8	39,710	0.02%
2022/05/05	28	43.18	18	42.74	42.60	10	39,436	0.03%
2022/05/04	6.2	42.94	4	43.21	42.60	2.2	39,224	0.01%
2022/05/03	6.2	43.08	11	42.84	43.10	-4.8	39,046	-0.01%
2022/04/29	42	44.77	22	44.44	44.15	20	38,648	0.05%
2022/04/28	44	44.91	22	45.25	44.45	22	38,345	0.06%
2022/04/27	51.3	46.17	37	46.11	45.60	14.3	37,573	0.04%
2022/04/26	40	47.49	50	47.89	48.25	-10	36,719	-0.03%
2022/04/25	64	47.61	45	47.39	46.50	19	35,484	0.05%
2022/04/22	39	47.62	30	48.00	47.80	9	34,461	0.03%
2022/04/21	34	48.73	32	48.90	48.05	2	33,662	0.01%
2022/04/20	27	48.21	114.1	48.14	48.60	-87.1	31,830	-0.27%	大賣/
2022/04/19	62	47.32	106.3	48.00	47.40	-44.3	30,956	-0.14%	大賣/
2022/04/18	54	46.64	96.2	46.61	47.20	-42.2	30,121	-0.14%
2022/04/15	55	45.32	99.2	45.20	45.05	-44.2	28,488	-0.15%
2022/04/14	41.1	44.26	76	44.23	44.20	-34.9	27,669	-0.13%
2022/04/13	37.3	44.66	32	44.92	44.90	5.2	27,158	0.02%
2022/04/12	54	45.18	65.1	45.12	45.60	-11.1	27,308	-0.04%
2022/04/11	274.3	45.84	212.3	45.81	44.50	62	26,168	0.24%	大買/大賣/
2022/04/08	30.2	42.39	122.4	43.06	43.80	-92.2	23,179	-0.40%	大賣/
2022/04/07	5	41.78	7	42.02	40.90	-2	22,198	-0.01%
2022/04/06	14	41.89	39.1	42.03	42.15	-25.1	22,475	-0.11%
2022/04/01	11	40.88	20.1	40.98	41.05	-9.1	21,688	-0.04%
2022/03/31	27.1	41.10	15	41.01	40.45	12.1	21,628	0.06%
2022/03/30	20	40.57	33	40.52	40.15	-13	21,491	-0.06%
2022/03/29	44	39.07	6	38.88	39.40	38	21,356	0.18%
2022/03/28	15	39.07	11	38.62	39.10	4	21,583	0.02%
2022/03/25	24	38.90	27	39.24	38.55	-3	21,832	-0.01%
2022/03/24	5	40.49	1	40.20	40.20	4	23,025	0.02%
2022/03/23	9	40.47	18.5	40.37	40.15	-9.5	23,854	-0.04%
2022/03/22	6	41.24	12	41.26	40.80	-6	24,278	-0.02%
2022/03/21	22	41.78	34	41.90	40.95	-12	24,712	-0.05%
2022/03/18	11	41.11	6	41.38	41.45	5	25,152	0.02%
2022/03/17	31	41.07	27	41.19	41.50	4	26,479	0.02%
2022/03/16	54	41.02	99.4	40.69	40.60	-45.4	27,352	-0.17%
2022/03/15	43	41.02	103.1	40.81	39.15	-60.1	28,017	-0.21%	大賣/
2022/03/14	3	40.35	1	40.85	40.90	2	28,285	0.01%
2022/03/11	8	39.92	8.1	40.30	40.70	-0.1	29,894	0.00%
2022/03/10	29	40.52	47	40.38	39.95	-18	31,679	-0.06%
2022/03/09	92	40.28	126.1	40.66	41.00	-34.1	32,415	-0.11%	大賣/
2022/03/08	208	37.88	8	38.03	38.55	200	31,703	0.63%	大買/鉅額交易
2022/03/07	10.2	39.12	13	38.79	38.00	-2.8	31,742	-0.01%
2022/03/04	13	40.05	8.5	39.77	39.65	4.5	31,686	0.01%
2022/03/03	91	40.46	108	40.73	39.90	-17	31,770	-0.05%	大賣/
2022/03/02	36	39.60	17	39.56	39.55	19	31,463	0.06%
2022/03/01	15.6	38.55	49.2	38.98	38.85	-33.6	31,500	-0.11%
2022/02/25	0	0.00	5	37.88	38.10	-5	32,060	-0.02%
2022/02/24	55	38.30	26	38.73	36.55	29	32,583	0.09%
2022/02/23	41	37.58	10	37.95	37.85	31	32,491	0.10%
2022/02/22	3	37.03	0	0.00	36.90	3	32,783	0.01%
2022/02/21	92.1	37.14	7	37.59	38.00	85.1	33,418	0.25%
2022/02/18	2	36.38	4	37.05	36.90	-2	34,377	-0.01%
2022/02/17	6	36.63	7	37.02	36.55	-1	35,219	0.00%
2022/02/16	0	36.50	0	0.00	36.45	0	36,043	0.00%
2022/02/15	9.1	36.12	30	35.90	35.90	-20.9	36,877	-0.06%
2022/02/14	3.1	36.51	61	36.00	36.00	-57.9	37,862	-0.15%
2022/02/11	2	37.68	1	37.85	37.65	1	38,447	0.00%
2022/02/10	0	0.00	31	37.70	37.55	-31	39,756	-0.08%
2022/02/09	6	37.40	2	37.95	37.95	4	40,570	0.01%
2022/02/08	12	37.00	17	37.45	37.50	-5	41,296	-0.01%
2022/02/07	0	0.00	1	36.00	36.20	-1	42,596	0.00%
2022/01/26	10.2	35.48	1	35.70	35.40	9.2	43,582	0.02%
2022/01/25	42.1	35.90	4	36.15	35.60	38.1	45,183	0.08%
2022/01/24	4	37.19	5	36.76	36.85	-1	46,601	0.00%
2022/01/21	17	38.01	7	38.66	37.60	10	46,730	0.02%
2022/01/20	3	39.82	1	39.65	39.40	2	47,102	0.00%
2022/01/19	1	39.45	3	39.38	39.35	-2	47,102	0.00%
2022/01/18	15	40.00	1	40.10	39.45	14	47,094	0.03%
2022/01/17	2.2	39.76	11.5	39.59	40.15	-9.3	47,091	-0.02%
2022/01/14	6	39.48	21	40.46	39.30	-15	47,016	-0.03%
2022/01/13	16	40.52	33	40.75	40.20	-17	46,910	-0.04%
2022/01/12	64	40.69	61	41.25	40.75	3	46,826	0.01%
2022/01/11	34	41.69	40	41.88	41.10	-6	46,890	-0.01%
2022/01/10	9	40.62	13	40.74	40.75	-4	46,211	-0.01%
2022/01/07	25	39.88	37	39.81	40.25	-12	46,072	-0.03%
2022/01/06	28.1	41.23	43	41.01	40.90	-14.9	45,817	-0.03%
2022/01/05	157	43.19	118	43.90	42.00	39	46,016	0.08%	大買/大賣/
2022/01/04	58	42.84	55	42.97	43.05	3	44,873	0.01%
2022/01/03	37	42.44	25.1	42.22	42.05	11.9	44,373	0.03%
2021/12/30	39.1	42.39	57	42.45	42.50	-17.9	44,219	-0.04%
2021/12/29	98	42.08	103	42.32	42.40	-5	43,936	-0.01%	大賣/
2021/12/28	15.2	41.30	14	40.94	40.80	1.2	43,282	0.00%
2021/12/27	17.1	40.99	14	41.19	41.00	3.1	43,449	0.01%
2021/12/24	61	41.08	9	41.38	40.70	52	44,096	0.12%
2021/12/23	90	42.18	16	42.17	41.60	74	43,837	0.17%
2021/12/22	83	42.22	11	42.25	41.90	72	43,619	0.17%
2021/12/21	26.1	41.93	124	41.90	41.90	-97.9	43,432	-0.23%	大賣/
2021/12/20	181	42.99	146.3	42.65	41.85	34.7	43,071	0.08%	大買/大賣/
2021/12/17	76	42.30	114	42.60	41.90	-38	41,522	-0.09%	大賣/
2021/12/16	40	41.95	49.1	41.98	41.40	-9.1	40,527	-0.02%
2021/12/15	51.1	41.20	67	41.31	40.85	-15.9	39,858	-0.04%
2021/12/14	64.1	41.48	53	41.18	40.20	11.1	39,147	0.03%
2021/12/13	199.1	43.09	110	43.08	42.15	89.1	38,169	0.23%	大買/大賣/
2021/12/10	141	42.14	166.1	42.51	42.90	-25.1	36,573	-0.07%	大買/大賣/
2021/12/09	131	42.01	126	42.05	41.20	5	35,024	0.01%	大買/大賣/
2021/12/08	67.1	41.23	70.2	41.08	40.85	-3.1	33,733	-0.01%
2021/12/07	187.3	41.80	138.1	41.91	41.00	49.2	32,764	0.15%	大買/大賣/
2021/12/06	80.1	40.60	171.4	40.37	41.20	-91.3	30,937	-0.29%	大賣/
2021/12/03	46.1	38.70	44	39.09	38.00	2.1	28,919	0.01%
2021/12/02	2	35.40	2.1	35.48	36.05	-0.1	27,310	0.00%
2021/12/01	9	34.94	3	35.17	35.40	6	27,085	0.02%
2021/11/30	23	36.10	17	36.14	36.10	6	26,847	0.02%
2021/11/29	12	35.11	3	35.27	35.35	9	26,803	0.03%
2021/11/26	9	36.49	7	36.59	36.10	2	26,634	0.01%
2021/11/25	1.1	38.37	6	38.23	38.05	-4.9	26,756	-0.02%
2021/11/24	81	38.64	27	38.79	38.50	54	26,578	0.20%
2021/11/23	21.1	38.25	16	38.37	37.60	5.1	25,934	0.02%
2021/11/22	61	37.78	8	37.29	37.35	53	25,260	0.21%
2021/11/19	29.1	37.18	53	36.92	36.60	-23.9	24,909	-0.10%
2021/11/18	51	37.72	50.5	37.57	37.10	0.5	24,561	0.00%
2021/11/17	40	38.80	87	39.08	39.40	-47	23,851	-0.20%
2021/11/16	49	37.73	25	37.96	38.00	24	22,899	0.10%
2021/11/15	16.5	36.34	19	36.47	36.75	-2.5	22,055	-0.01%
2021/11/12	39	35.47	60.3	35.24	35.05	-21.3	21,227	-0.10%
2021/11/11	90	37.99	38	38.05	37.55	52	20,403	0.25%
2021/11/10	40	39.39	46	38.96	38.85	-6	19,487	-0.03%
2021/11/09	79	39.28	68	39.31	40.10	11	18,823	0.06%
2021/11/08	67	38.75	25	38.29	37.60	42	17,484	0.24%
2021/11/05	38	38.29	59.6	38.22	37.60	-21.6	16,706	-0.13%
2021/11/04	69.5	38.26	71	37.99	38.60	-1.5	15,954	-0.01%
2021/11/03	74.1	37.62	54	37.67	37.20	20.1	14,568	0.14%
2021/11/02	75	36.70	66	36.72	37.00	9	13,546	0.07%
2021/11/01	118	36.05	82	35.87	35.00	36	11,886	0.30%	大買/
2021/10/29	14.1	32.56	12	32.83	33.30	2.1	10,574	0.02%
2021/10/28	65	32.92	92	32.85	33.00	-27	10,248	-0.26%
2021/10/27	2	30.93	5	30.93	31.00	-3	9,744	-0.03%
2021/10/26	5	30.39	3	30.47	30.60	2	9,767	0.02%
2021/10/25	6	31.51	3	31.20	31.10	3	9,725	0.03%
2021/10/22	1	30.35	6	30.48	30.50	-5	9,772	-0.05%
2021/10/21	14	31.13	19	30.97	30.50	-5	10,056	-0.05%
2021/10/20	13	31.84	20	31.68	31.85	-7	10,088	-0.07%
2021/10/19	77	32.28	60	31.93	31.70	17	10,037	0.17%
2021/10/18	6	31.45	6	31.57	31.15	0	9,749	0.00%
2021/10/15	1	31.15	6.1	31.06	31.25	-5.1	9,835	-0.05%
2021/10/14	0	0.00	2	30.60	31.10	-2	10,003	-0.02%
2021/10/13	13.1	31.72	13	31.78	31.30	0.1	10,664	0.00%
2021/10/12	0	0.00	24	30.87	30.60	-24	10,351	-0.23%
2021/10/08	0	0.00	5	29.97	29.75	-5	10,015	-0.05%
2021/10/07	21	29.77	6	29.80	29.85	15	10,055	0.15%
2021/10/06	0	0.00	2.1	28.87	29.60	-2.1	10,030	-0.02%
2021/10/05	2	28.33	13	27.87	29.00	-11	10,041	-0.11%
2021/10/04	10	30.04	6	29.01	28.75	4	10,192	0.04%
2021/10/01	65	31.44	63.5	30.81	29.75	1.5	9,989	0.02%
2021/09/30	2	29.65	7	29.51	29.65	-5	9,247	-0.05%
2021/09/29	47	29.41	51	29.12	28.70	-4	9,273	-0.04%
2021/09/28	14	29.66	15	29.72	29.20	-1	9,366	-0.01%
2021/09/27	2	28.78	2	28.95	28.75	0	9,339	0.00%
2021/09/23	2	28.68	1	28.40	28.30	1	10,155	0.01%
2021/09/22	4	28.75	2	29.20	28.75	2	10,449	0.02%
2021/09/16	2	29.40	4	29.60	29.25	-2	11,158	-0.02%
2021/09/15	2	29.40	0	0.00	29.30	2	11,459	0.02%
2021/09/14	7	29.41	0	0.00	29.20	7	11,902	0.06%
2021/09/13	3	30.33	29	30.52	29.80	-26	12,028	-0.22%
2021/09/10	16	29.37	0	0.00	29.90	16	12,003	0.13%
2021/09/09	2	29.05	11	29.00	29.10	-9	12,224	-0.07%
2021/09/08	9	29.11	1	29.55	28.65	8	12,546	0.06%
2021/09/07	7	29.37	17	29.72	29.30	-10	13,724	-0.07%
2021/09/06	14	30.89	8	30.56	30.10	6	14,490	0.04%
2021/09/03	1	31.79	6	31.47	31.50	-5	14,860	-0.03%
2021/09/02	32	31.51	18	31.27	31.25	14	15,476	0.09%
2021/09/01	6	31.71	10	32.07	31.45	-4	15,389	-0.03%
2021/08/31	43	30.88	27	31.12	31.70	16	15,311	0.10%
2021/08/30	0	0.00	46	31.43	31.65	-46	14,832	-0.31%
2021/08/27	13	29.55	12	29.98	28.80	1	14,763	0.01%
2021/08/26	3	28.60	1	28.40	28.75	2	14,643	0.01%
2021/08/25	8	28.55	3	28.50	28.30	5	14,906	0.03%
2021/08/24	1	27.60	0	0.00	27.50	1	15,159	0.01%
2021/08/23	0	0.00	13	28.24	28.25	-13	15,329	-0.08%
2021/08/20	2	27.25	8	27.71	27.25	-6	15,440	-0.04%
2021/08/19	6	27.14	0	0.00	27.30	6	15,450	0.04%
2021/08/18	0	0.00	21	27.34	28.15	-21	15,508	-0.14%
2021/08/17	18	27.58	2	27.80	27.05	16	15,815	0.10%
2021/08/16	7.5	28.21	10	27.80	27.50	-2.5	15,883	-0.02%
2021/08/13	3	29.25	6	29.53	29.25	-3	15,908	-0.02%
2021/08/12	12	29.95	1	30.05	29.85	11	16,175	0.07%
2021/08/11	12	29.97	20.4	29.81	29.40	-8.4	16,506	-0.05%
2021/08/10	8	31.33	9	31.24	30.95	-1	16,718	-0.01%
2021/08/09	6	31.92	2	32.15	31.90	4	16,966	0.02%
2021/08/06	18	32.47	1.1	32.41	32.40	16.9	17,582	0.10%
2021/08/05	3	33.08	5	32.85	32.85	-2	18,026	-0.01%
2021/08/04	14	33.52	47	33.44	33.35	-33	18,291	-0.18%
2021/08/03	11	32.31	2	32.30	32.25	9	18,298	0.05%
2021/08/02	9	32.36	2	32.35	32.40	7	18,430	0.04%
2021/07/30	4	32.28	13	32.34	32.55	-9	18,513	-0.05%
2021/07/29	3	32.15	6	32.38	32.55	-3	18,885	-0.02%
2021/07/28	22	32.45	13	32.21	32.20	9	19,072	0.05%
2021/07/27	13	33.95	11	34.36	33.05	2	19,522	0.01%
2021/07/26	12	33.68	14.2	33.67	33.60	-2.2	20,384	-0.01%
2021/07/23	2	32.50	2.2	32.61	32.60	-0.2	20,378	0.00%
2021/07/22	11	32.85	3	32.85	32.50	8	20,470	0.04%
2021/07/21	25	33.57	21	33.50	32.85	4	20,572	0.02%
2021/07/20	19	33.94	3	34.03	33.75	16	20,575	0.08%
2021/07/19	58.3	34.81	99	34.45	34.85	-40.7	20,593	-0.20%
2021/07/16	34	33.59	10	33.58	33.05	24	20,492	0.12%
2021/07/15	5	32.82	11	32.85	33.40	-6	20,691	-0.03%
2021/07/14	6	32.00	17	32.15	32.35	-11	20,921	-0.05%
2021/07/13	5	32.97	14	33.56	32.80	-9	21,341	-0.04%
2021/07/12	4	33.94	6	33.78	33.70	-2	21,933	-0.01%
2021/07/09	3	33.73	16	33.96	33.55	-13	22,045	-0.06%
2021/07/08	7	33.05	3	33.13	33.25	4	22,615	0.02%
2021/07/07	17	33.12	4	33.10	32.80	13	23,937	0.05%
2021/07/06	29	33.55	12	33.68	33.35	17	24,116	0.07%
2021/07/05	19	34.14	17	34.29	34.00	2	24,329	0.01%
2021/07/02	8	33.67	0	0.00	33.75	8	24,563	0.03%
2021/07/01	21	34.13	9	33.93	33.80	12	24,990	0.05%
2021/06/30	50	35.13	55	35.17	34.90	-5	24,978	-0.02%
2021/06/29	18	34.02	11	34.37	33.80	7	24,733	0.03%
2021/06/28	13	34.06	9	34.26	33.90	4	24,728	0.02%
2021/06/25	44	35.57	15	35.51	34.65	29	25,130	0.12%
2021/06/24	6	34.31	19	34.47	34.80	-13	25,290	-0.05%
2021/06/23	28	33.96	46	34.08	34.20	-18	25,209	-0.07%
2021/06/22	12	32.70	5	33.23	32.30	7	24,985	0.03%
2021/06/21	27	33.11	19	33.57	32.80	8	24,976	0.03%
2021/06/18	28	33.86	45	33.77	34.25	-17	25,055	-0.07%
2021/06/17	26	34.49	12	34.55	34.40	14	25,201	0.06%
2021/06/16	120.1	35.22	88	35.31	34.55	32.1	25,508	0.13%	大買/
2021/06/15	49	33.87	55.1	34.94	33.85	-6.1	24,688	-0.02%
2021/06/11	17	33.35	2	33.53	33.05	15	24,274	0.06%
2021/06/10	10	33.80	48	33.73	34.05	-38	24,351	-0.16%
2021/06/09	13	31.68	9.1	31.58	31.40	3.9	24,326	0.02%
2021/06/08	7	31.96	0	0.00	31.80	7	24,911	0.03%
2021/06/07	4	30.98	5	31.55	30.85	-1	24,991	0.00%
2021/06/04	16.5	32.12	19	32.40	31.60	-2.6	25,182	-0.01%
2021/06/03	27	33.12	13	33.11	32.90	14	25,118	0.06%
2021/06/02	20.1	33.64	13	33.64	33.15	7.1	25,087	0.03%
2021/06/01	19	33.96	6	33.93	34.30	13	24,843	0.05%
2021/05/31	6.2	32.91	5	33.19	32.85	1.2	24,623	0.00%
2021/05/28	16	33.03	6	33.13	33.00	10	24,529	0.04%
2021/05/27	1	32.80	3	33.07	32.95	-2	24,463	-0.01%
2021/05/26	0	32.30	1	32.20	32.45	-1	24,426	0.00%
2021/05/25	6	33.20	8	32.71	32.45	-2	24,458	-0.01%
2021/05/24	9	31.50	0	0.00	31.70	9	24,350	0.04%
2021/05/21	6	31.23	28	30.84	30.85	-22	24,330	-0.09%
2021/05/20	8	32.41	9	32.97	30.50	-1	24,405	0.00%
2021/05/19	14	32.14	19	32.59	32.65	-5	24,292	-0.02%
2021/05/18	3	30.70	27	31.07	31.30	-24	24,025	-0.10%
2021/05/17	11	28.81	3.1	29.21	28.65	8	23,830	0.03%
2021/05/14	21	32.46	21	32.10	31.80	0	23,624	0.00%
2021/05/13	24	30.20	23	29.84	30.60	1	23,177	0.00%
2021/05/12	22	32.59	23	32.55	31.40	-1	22,940	0.00%
2021/05/11	43	36.02	13.4	35.59	34.85	29.6	22,675	0.13%
2021/05/10	33	39.37	15	38.80	38.55	18	22,545	0.08%
2021/05/07	6	38.55	8	38.71	39.00	-2	22,501	-0.01%
2021/05/06	30.2	38.37	12	38.46	38.55	18.2	22,528	0.08%
2021/05/05	6	37.65	22	38.29	37.10	-16	22,119	-0.07%
2021/05/04	28	39.31	32	39.30	38.25	-4	21,968	-0.02%
2021/05/03	150.2	43.26	99	42.75	41.65	51.2	21,501	0.24%	大買/
2021/04/29	4	40.90	23	40.78	40.70	-19	20,498	-0.09%
2021/04/28	6	40.30	18	40.64	40.95	-12	20,520	-0.06%
2021/04/27	14	40.81	18	40.91	40.55	-4	20,591	-0.02%
2021/04/26	5.3	40.25	10	40.11	40.15	-4.7	20,626	-0.02%
2021/04/23	23	40.14	21	39.86	40.25	2	20,623	0.01%
2021/04/22	92.6	40.04	20	39.52	38.95	72.6	20,524	0.35%
2021/04/21	80	41.57	7	41.56	41.30	73	19,996	0.37%
2021/04/20	18	41.99	27	42.74	42.25	-9	19,731	-0.05%
2021/04/19	47	42.29	23	42.49	42.15	24	19,723	0.12%
2021/04/16	94	44.49	71	44.06	44.00	23	19,399	0.12%
2021/04/15	15	42.47	23	42.42	42.45	-8	19,027	-0.04%
2021/04/14	27	42.28	9	42.06	41.90	18	19,315	0.09%
2021/04/13	50.3	46.96	50.1	47.06	44.20	0.2	18,787	0.00%
2021/04/12	10	45.12	9.1	45.19	44.90	1	17,509	0.01%
2021/04/09	22.2	45.94	40	46.12	45.30	-17.8	17,387	-0.10%
2021/04/08	60.7	48.10	25	47.90	47.00	35.7	17,280	0.21%
2021/04/07	39	46.71	28.3	46.36	48.00	10.7	17,265	0.06%
2021/04/06	14	44.41	15.7	44.83	44.65	-1.7	17,390	-0.01%
2021/04/01	18.1	44.94	24.5	44.98	44.70	-6.4	17,375	-0.04%
2021/03/31	16.1	46.78	27	46.39	46.45	-10.9	17,313	-0.06%
2021/03/30	23	47.09	45.2	47.07	47.35	-22.2	17,706	-0.13%
2021/03/29	28.2	44.30	65.9	46.24	47.50	-37.7	17,579	-0.21%
2021/03/26	4	42.95	14	42.66	43.20	-10	17,077	-0.06%
2021/03/25	10.8	42.78	28	43.07	43.10	-17.2	16,919	-0.10%
2021/03/24	4.2	42.33	18	42.63	42.55	-13.8	16,808	-0.08%
2021/03/23	38.2	42.91	13	43.07	42.50	25.2	16,731	0.15%
2021/03/22	38	43.90	14	43.91	43.35	24	16,569	0.14%
2021/03/19	19.2	42.01	12	41.99	42.60	7.2	16,391	0.04%
2021/03/18	24	43.32	22	43.72	42.90	2	15,890	0.01%
2021/03/17	13	43.14	25.8	43.03	43.00	-12.8	15,700	-0.08%
2021/03/16	22	42.18	33.2	42.69	42.40	-11.2	15,442	-0.07%
2021/03/15	81	41.99	40	41.91	42.40	41	15,011	0.27%
2021/03/12	28	39.53	100.3	39.09	40.00	-72.3	14,437	-0.50%
2021/03/11	46	38.12	6	37.87	37.80	40	14,305	0.28%
2021/03/10	3.1	36.79	21.1	37.36	37.80	-18	14,411	-0.12%
2021/03/09	5.1	35.11	2	35.68	35.30	3.1	14,516	0.02%
2021/03/08	0	0.00	2	36.33	35.60	-2	14,881	-0.01%
2021/03/05	4	34.98	2	35.48	35.15	2	15,237	0.01%
2021/03/04	7	36.53	1	36.90	36.15	6	15,727	0.04%
2021/03/03	10	37.00	18	37.00	37.00	-8	15,976	-0.05%
2021/03/02	12	36.25	1	35.75	35.55	11	16,472	0.07%
2021/02/26	7	36.78	6	36.65	36.65	1	17,259	0.01%
2021/02/25	34	37.78	11	37.58	37.40	23	17,805	0.13%
2021/02/24	12	37.93	32.1	38.79	37.80	-20.1	18,223	-0.11%
2021/02/23	9	37.20	4.9	37.36	37.05	4.1	18,887	0.02%
2021/02/22	27.1	37.65	43	37.71	37.90	-15.9	19,458	-0.08%
2021/02/19	24	35.91	42	36.63	36.90	-18	19,454	-0.09%
2021/02/18	2	35.10	5	35.42	35.25	-3	19,665	-0.02%
2021/02/17	11	34.85	25	34.99	35.20	-14	19,813	-0.07%
2021/02/05	3	34.20	1	33.90	33.50	2	19,831	0.01%
2021/02/04	25.1	33.38	29	33.67	33.55	-3.9	20,349	-0.02%
2021/02/03	19	32.27	32	33.71	34.35	-13	20,388	-0.06%
2021/02/02	2.1	30.95	12	31.23	31.25	-9.9	20,372	-0.05%
2021/02/01	9	30.96	3	30.87	30.90	6	20,700	0.03%
2021/01/29	11	30.98	38	30.54	30.50	-27	20,981	-0.13%
2021/01/28	17.4	31.83	16	32.20	31.45	1.4	21,523	0.01%
2021/01/27	8	33.86	16	33.32	33.20	-8	21,886	-0.04%
2021/01/26	5	33.91	46	33.60	33.55	-41	22,127	-0.19%
2021/01/25	21.1	34.52	2	34.40	33.90	19.1	22,391	0.09%
2021/01/22	10	34.60	10	34.72	34.30	0	22,806	0.00%
2021/01/21	14.2	33.45	121	33.31	33.15	-106.9	23,064	-0.46%	大賣/鉅額交易
2021/01/20	21.7	34.81	8.4	34.75	33.75	13.3	23,303	0.06%
2021/01/19	9	36.29	53.4	36.41	36.35	-44.4	23,440	-0.19%
2021/01/18	30	34.87	8	34.75	34.50	22	23,368	0.09%
2021/01/15	31.2	36.20	20.4	36.59	36.10	10.8	23,260	0.05%
2021/01/14	41	37.00	39	36.90	37.45	2	23,185	0.01%
2021/01/13	61.1	37.58	59.1	37.49	37.25	2	23,054	0.01%
2021/01/12	75.5	38.51	16	37.81	37.80	59.5	22,969	0.26%
2021/01/11	55.1	39.54	33	39.57	39.55	22.1	22,913	0.10%
2021/01/08	22	40.70	9	40.79	40.20	13	23,034	0.06%
2021/01/07	24	42.68	74.2	42.40	42.25	-50.2	23,263	-0.22%
2021/01/06	43.2	40.25	12.4	39.84	39.55	30.8	23,755	0.13%
2021/01/05	22	41.99	23.1	41.57	41.50	-1.1	24,231	0.00%
2021/01/04	9	41.42	24	41.42	41.30	-15	24,928	-0.06%
2020/12/31	29	41.79	61	41.76	41.75	-32	25,503	-0.13%
2020/12/30	50.2	43.20	41.3	42.81	42.60	8.9	26,159	0.03%
2020/12/29	49	42.41	83.2	43.57	44.00	-34.2	26,371	-0.13%
2020/12/28	34.6	41.43	32	41.29	41.15	2.6	25,995	0.01%
2020/12/25	23.1	41.78	71	41.67	41.25	-47.9	26,296	-0.18%
2020/12/24	44.1	42.95	37.4	42.93	42.25	6.7	26,201	0.03%
2020/12/23	5	38.94	54.3	40.45	41.80	-49.3	25,848	-0.19%
2020/12/22	62	39.34	24	38.18	38.00	38	26,232	0.14%
2020/12/21	4.6	39.91	8.4	39.83	39.90	-3.8	26,838	-0.01%
2020/12/18	6	40.65	19	40.67	40.50	-13	27,464	-0.05%
2020/12/17	2	39.23	6	39.19	39.45	-4	27,692	-0.01%
2020/12/16	19.1	39.90	17	40.61	39.80	2.1	27,897	0.01%
2020/12/15	21.2	40.11	16.4	40.13	39.50	4.8	28,100	0.02%
2020/12/14	6	38.16	3	38.65	39.00	3	28,236	0.01%
2020/12/11	19.8	38.14	1.2	38.02	37.65	18.6	28,446	0.07%
2020/12/10	6.1	39.42	4.6	39.15	39.25	1.5	28,808	0.01%
2020/12/09	6	40.45	18	40.23	40.05	-12	29,139	-0.04%
2020/12/08	9.2	40.15	2	40.10	40.00	7.2	29,710	0.02%
2020/12/07	29.3	38.75	53.5	40.07	40.95	-24.2	30,674	-0.08%
2020/12/04	35.1	40.73	16	40.71	40.15	19.1	30,813	0.06%
2020/12/03	57	41.34	42	41.47	41.30	15	31,070	0.05%
2020/12/02	55	42.99	8	43.33	42.40	47	31,585	0.15%
2020/12/01	14	43.26	16	43.41	44.60	-2	32,819	-0.01%
2020/11/30	15	43.68	49	44.16	44.50	-34	32,890	-0.10%
2020/11/27	32.6	42.29	18	42.41	42.15	14.6	33,399	0.04%
2020/11/26	64	43.52	21	43.85	42.50	43	34,157	0.13%
2020/11/25	30	43.09	45	43.78	44.85	-15	34,334	-0.04%
2020/11/24	21.6	40.47	45	40.97	42.00	-23.4	33,701	-0.07%
2020/11/23	28	39.77	27	40.01	39.90	1	33,285	0.00%
2020/11/20	45	39.20	45	39.53	39.35	0	32,971	0.00%
2020/11/19	7	35.26	56	35.33	36.55	-49	32,389	-0.15%
2020/11/18	8	33.59	10	33.58	33.25	-2	31,893	-0.01%
2020/11/17	16	33.28	79	33.66	33.60	-63	31,876	-0.20%
2020/11/16	8	31.86	9	31.87	31.60	-1	32,008	0.00%
2020/11/13	20	32.89	25	33.29	33.10	-5	32,098	-0.02%
2020/11/12	127	32.90	47	32.88	34.50	80	32,226	0.25%	大買/
2020/11/11	22	35.06	29	35.24	35.00	-7	31,982	-0.02%
2020/11/10	2	36.28	27	36.77	36.50	-25	32,139	-0.08%
2020/11/09	14	36.15	44	36.57	36.90	-30	32,217	-0.09%
2020/11/06	61.6	35.43	7	35.64	35.00	54.6	32,503	0.17%
2020/11/05	34	35.69	156	36.05	36.70	-122	32,714	-0.37%	大賣/鉅額交易
2020/11/04	58	34.28	14	35.19	33.40	44	32,726	0.13%
2020/11/03	28	35.52	49	35.66	35.25	-21	32,770	-0.06%
2020/11/02	38	35.66	54	35.96	35.50	-16	32,747	-0.05%
2020/10/30	78	38.74	48	39.38	37.00	30	32,790	0.09%
2020/10/29	72	40.24	34	40.00	40.30	38	32,672	0.12%
2020/10/28	46	40.06	55	40.80	39.65	-9	32,772	-0.03%
2020/10/27	15	39.44	21.7	38.29	39.50	-6.6	32,908	-0.02%
2020/10/26	14	35.77	9	36.43	37.00	5	32,916	0.02%
2020/10/23	1	35.10	37	35.84	35.80	-36	32,922	-0.11%
2020/10/22	35	35.39	9	35.30	35.20	26	32,942	0.08%
2020/10/21	27	36.18	15	36.27	36.40	12	32,877	0.04%
2020/10/20	4	36.11	2	36.50	36.35	2	32,899	0.01%
2020/10/19	41	35.67	11	35.83	36.45	30	32,910	0.09%
2020/10/16	73	35.52	14	35.50	35.05	59	32,762	0.18%
2020/10/15	61	37.00	37	37.11	37.10	24	32,663	0.07%
2020/10/14	97	39.67	129	39.32	38.75	-32	32,288	-0.10%	大賣/
2020/10/13	112	37.11	64	36.39	39.45	48	31,830	0.15%	大買/
2020/10/12	62	35.93	92	35.97	36.60	-30	31,699	-0.09%
2020/10/08	116	32.64	70	31.95	33.30	46	31,570	0.15%	大買/
2020/10/07	96	30.51	35	31.03	31.35	61	31,290	0.19%
2020/10/06	2	28.05	43.5	30.26	30.55	-41.5	30,673	-0.14%
2020/10/05	27	27.86	2	27.85	27.80	25	30,925	0.08%
2020/09/30	18	28.05	26	28.65	28.25	-8	30,886	-0.03%
2020/09/29	29	26.96	23	27.07	26.85	6	30,941	0.02%
2020/09/28	34	28.16	7.9	28.53	27.75	26.1	31,037	0.08%
2020/09/25	37	28.35	85	28.59	29.00	-48	30,718	-0.16%
2020/09/24	59	28.84	58.3	29.28	29.50	0.7	29,958	0.00%
2020/09/23	72	27.17	38.3	27.25	27.90	33.7	29,214	0.12%
2020/09/22	49	25.60	48	25.52	25.40	1	28,581	0.00%
2020/09/21	83	27.07	53	26.36	26.15	30	28,234	0.11%
2020/09/18	31	27.12	21	27.69	27.00	10	27,982	0.04%
2020/09/17	13	27.26	6.6	27.40	27.20	6.4	27,663	0.02%
2020/09/16	44	26.58	21.3	27.01	26.90	22.7	27,292	0.08%
2020/09/15	25	27.19	184	27.17	27.20	-159	26,941	-0.59%	大賣/鉅額交易
2020/09/14	57.5	25.67	44	26.07	26.50	13.5	26,422	0.05%
2020/09/11	55	26.87	73	26.45	26.95	-18	25,922	-0.07%
2020/09/10	177	26.42	137	26.59	27.10	40	25,255	0.16%	大買/大賣/
2020/09/09	37	23.39	22	24.13	24.85	15	24,143	0.06%
2020/09/08	23	22.92	34	22.75	22.60	-11	23,489	-0.05%
2020/09/07	76	23.44	63	23.44	22.75	13	22,957	0.06%
2020/09/04	159.9	25.54	61.7	25.54	24.65	98.2	22,182	0.44%	大買/
2020/09/03	9	24.10	11	24.57	25.10	-2	20,535	-0.01%
2020/09/02	60.6	21.65	13	22.42	22.85	47.6	20,041	0.24%
2020/09/01	33	20.67	41	20.52	20.80	-8	18,993	-0.04%
2020/08/31	4	19.31	69.6	19.08	19.35	-65.6	17,882	-0.37%
2020/08/28	3	17.57	4	17.60	17.60	-1	17,115	-0.01%
2020/08/27	19	17.82	83	17.71	17.90	-64	16,976	-0.38%
2020/08/26	7	18.29	8	18.50	18.25	-1	16,849	-0.01%
2020/08/25	7	18.27	15	18.33	18.50	-8	16,612	-0.05%
2020/08/24	10	17.54	1	17.70	17.70	9	16,239	0.06%
2020/08/21	10	18.01	17	17.94	17.80	-7	16,044	-0.04%
2020/08/20	45	17.10	25	17.06	18.20	20	15,839	0.13%
2020/08/19	62	18.03	7	17.94	17.50	55	15,299	0.36%
2020/08/18	17	18.23	3	18.70	18.70	14	14,939	0.09%
2020/08/17	18	18.81	14	18.86	18.85	4	14,618	0.03%
2020/08/14	28	18.04	14	18.33	19.00	14	14,234	0.10%
2020/08/13	6	18.10	53	17.61	17.75	-47	13,814	-0.34%
2020/08/12	33	17.31	32	16.96	18.45	1	13,490	0.01%
2020/08/11	30	18.29	12	17.98	17.90	18	12,781	0.14%
2020/08/10	61.5	19.59	56	19.78	19.85	5.5	12,133	0.05%
2020/08/07	17	17.09	44.6	17.91	18.50	-27.6	11,498	-0.24%
2020/08/06	22	17.06	7.3	17.31	17.05	14.7	10,967	0.13%
2020/08/05	16	17.03	17	16.50	17.45	-1	10,715	-0.01%
2020/08/04	9	16.83	12	17.05	16.95	-3	10,364	-0.03%
2020/08/03	46	17.27	11.9	17.47	17.35	34.1	10,074	0.34%
2020/07/31	18	15.17	48	15.57	16.10	-30	9,557	-0.31%
2020/07/30	2	14.35	8	14.53	14.75	-6	8,977	-0.07%
2020/07/29	1	13.15	5	13.40	13.60	-4	8,595	-0.05%
2020/07/28	5	12.47	6.6	12.39	12.40	-1.6	8,426	-0.02%
2020/07/27	0	0.00	11	12.53	12.55	-11	8,321	-0.13%
2020/07/24	10	13.14	9	13.10	13.15	1	8,219	0.01%
2020/07/23	6	13.50	22	13.68	13.50	-16	8,045	-0.20%
2020/07/22	3	14.35	5	14.00	14.20	-2	7,880	-0.03%
2020/07/21	15	14.59	14	14.54	14.50	1	7,741	0.01%
2020/07/20	3	13.87	71	13.62	13.75	-68	7,497	-0.91%
2020/07/17	24	13.65	6.8	13.22	13.50	17.2	7,288	0.24%
2020/07/16	21	13.84	34	13.88	14.00	-13	6,720	-0.19%
2020/07/15	41	12.64	10	12.75	12.75	31	6,060	0.51%
2020/07/14	4	11.41	134	11.56	11.60	-130	5,355	-2.43%	大賣/鉅額交易
2020/07/13	32	10.77	11	10.79	10.55	21	4,869	0.43%
2020/07/10	135	10.97	49	11.51	11.20	86	4,592	1.87%	大買/
2020/07/09	32	10.69	27	10.70	10.70	5	3,719	0.13%
2020/07/08	54	9.50	31.3	9.66	9.76	22.7	3,461	0.66%
2020/07/07	25	8.55	22	8.85	8.88	3	2,917	0.10%
2020/07/06	0	0.00	19	8.01	8.08	-19	2,600	-0.73%
2020/07/03	1	8.10	0	0.00	7.94	1	2,556	0.04%
2020/07/02	2	8.01	0	0.00	8.03	2	2,493	0.08%
2020/07/01	2	7.61	10	7.60	7.60	-8	2,370	-0.34%
2020/06/30	0	0.00	5	7.32	7.34	-5	2,294	-0.22%
2020/06/29	5	6.97	2	7.21	7.21	3	2,285	0.13%
2020/06/24	0	0.00	8	7.02	7.01	-8	2,252	-0.36%
2020/06/23	3	7.12	0	0.00	7.00	3	2,297	0.13%
2020/06/22	0	0.00	1	7.07	7.05	-1	2,330	-0.04%
2020/06/19	12	7.35	3	7.29	7.15	9	2,315	0.39%
2020/06/18	0	0.00	1	6.89	6.90	-1	2,255	-0.04%
2020/06/17	2	6.90	0	0.00	6.90	2	2,253	0.09%
2020/06/15	8	6.88	0	0.00	6.87	8	2,280	0.35%
2020/06/12	3	6.90	0	0.00	6.93	3	2,272	0.13%
2020/06/11	3	7.50	29	7.62	7.26	-26	2,230	-1.17%
2020/06/10	0	0.00	8	7.02	7.45	-8	2,101	-0.38%
2020/06/09	0	0.00	4	7.01	6.92	-4	2,098	-0.19%
2020/06/08	0	0.00	4.7	7.03	7.05	-4.7	2,113	-0.22%
2020/06/04	8	6.81	4	6.90	6.92	4	2,097	0.19%
2020/06/03	17	6.90	41	6.90	6.90	-24	2,095	-1.15%
2020/06/02	41	6.69	17	6.67	7.00	24	1,976	1.21%
2020/06/01	2	6.36	4	6.41	6.37	-2	1,865	-0.11%
2020/05/29	0	0.00	3	6.30	6.24	-3	1,840	-0.16%
2020/05/27	3	6.24	1	6.29	6.23	2	1,836	0.11%
2020/05/26	0	0.00	0.6	6.07	6.20	-0.6	1,844	-0.03%
2020/05/22	6	6.18	0	0.00	6.19	6	1,847	0.32%
2020/05/20	0	0.00	3	6.19	6.19	-3	1,851	-0.16%
2020/05/18	1	6.24	0	0.00	6.18	1	1,846	0.05%
2020/05/14	18	6.38	3.3	6.45	6.30	14.7	1,889	0.78%
2020/05/13	2	6.38	3	6.65	6.60	-1	1,843	-0.05%
2020/05/12	0.7	6.32	0	0.00	6.32	0.7	1,811	0.04%
2020/05/11	6	6.36	0	0.00	6.18	6	1,777	0.34%
2020/05/08	3	6.54	5	6.48	6.51	-2	1,725	-0.12%
2020/05/07	0	0.00	9	6.00	6.00	-9	1,640	-0.55%
2020/05/06	0	0.00	3	5.59	5.46	-3	1,601	-0.19%
2020/05/05	0	0.00	4	5.55	5.55	-4	1,596	-0.25%
2020/05/04	11	5.47	0	0.00	5.44	11	1,589	0.69%
2020/04/29	0	0.00	2	5.58	5.56	-2	1,600	-0.12%
2020/04/28	0	0.00	3	5.51	5.51	-3	1,610	-0.19%
2020/04/24	0	0.00	6	5.33	5.33	-6	1,675	-0.36%
2020/04/22	3	5.18	3	5.36	5.34	0	1,733	0.00%
2020/04/16	5	5.37	0	0.00	5.49	5	1,754	0.28%
2020/04/14	0	0.00	3	5.36	5.36	-3	1,754	-0.17%
2020/04/10	8	5.26	0	0.00	5.30	8	1,762	0.45%
2020/04/08	0	0.00	6	5.32	5.40	-6	1,801	-0.33%
2020/04/01	0	0.00	9	5.06	5.02	-9	1,818	-0.50%
2020/03/31	16	4.91	0	0.00	4.88	16	1,812	0.88%
2020/03/26	4	4.90	0	0.00	5.09	4	1,745	0.23%
2020/03/24	1	4.40	0	0.00	4.39	1	1,756	0.06%
2020/03/19	4	4.40	5	4.27	4.24	-1	1,737	-0.06%
2020/03/18	1	4.71	4	4.85	4.68	-3	1,714	-0.17%
2020/03/16	5	5.25	10	5.45	5.01	-5	1,705	-0.29%
2020/03/13	10	5.22	4	5.30	5.31	6	1,696	0.35%
2020/03/10	5	6.39	0	0.00	6.35	5	1,597	0.31%
2020/03/09	0	0.00	70	6.81	6.55	-70	1,575	-4.44%
2020/03/05	2	7.03	0	0.00	6.99	2	1,543	0.13%
2020/02/27	16	7.20	0	0.00	7.09	16	1,556	1.03%
2020/02/26	8	7.24	0	0.00	7.25	8	1,535	0.52%
2020/02/24	5	7.45	2	7.41	7.37	3	1,532	0.20%
2020/02/21	17	7.60	0	0.00	7.51	17	1,520	1.12%
2020/02/20	2	7.64	5	7.73	7.66	-3	1,517	-0.20%
2020/02/19	18	7.72	4	7.73	7.68	14	1,519	0.92%
2020/02/17	0	0.00	6	7.71	7.80	-6	1,578	-0.38%
2020/02/14	8	7.46	0	0.00	7.54	8	1,528	0.52%
2020/02/13	0	0.00	12	7.59	7.44	-12	1,522	-0.79%
2020/02/12	4	7.37	2	7.40	7.40	2	1,535	0.13%
2020/02/11	8	7.38	0	0.00	7.37	8	1,569	0.51%
2020/02/10	8	7.47	0	0.00	7.44	8	1,585	0.50%
2020/02/07	15	7.17	0	0.00	7.28	15	1,569	0.96%
2020/02/06	10	7.27	0	0.00	7.25	10	1,620	0.62%
2020/02/05	10	7.22	0	0.00	7.20	10	1,745	0.57%
2020/02/04	25	7.16	0	0.00	7.24	25	1,937	1.29%
2020/02/03	5	7.10	0.1	7.08	7.08	4.9	2,281	0.21%
2020/01/31	10	7.28	0	0.00	7.27	10	2,281	0.44%
2020/01/30	5	7.25	0	0.00	7.26	5	2,278	0.22%
2020/01/20	0	0.00	3	7.90	7.88	-3	2,231	-0.13%
2020/01/16	0	0.00	6	7.81	7.89	-6	2,255	-0.27%
2020/01/10	10	7.55	10	7.58	7.55	0	2,249	0.00%
2020/01/09	6	7.54	0	0.00	7.52	6	2,301	0.26%
2020/01/08	0	0.00	3	7.61	7.53	-3	2,437	-0.12%
2020/01/07	0	0.00	3	7.65	7.53	-3	2,437	-0.12%
2020/01/06	0	0.00	39	7.61	7.62	-39	2,444	-1.60%
2020/01/03	0	0.00	5	7.75	7.71	-5	2,439	-0.20%
2020/01/02	0	0.00	9	7.86	7.82	-9	2,417	-0.37%
2019/12/30	49	7.72	21	7.63	7.63	28	2,380	1.18%
2019/12/26	0	0.00	4	7.51	7.49	-4	2,344	-0.17%
2019/12/20	0	0.00	14	7.53	7.54	-14	2,409	-0.58%
2019/12/19	0	0.00	3	7.52	7.43	-3	2,421	-0.12%
2019/12/16	0	0.00	13	7.34	7.38	-13	2,515	-0.52%
2019/12/13	3	7.31	0	0.00	7.28	3	2,684	0.11%
2019/12/11	0	0.00	3	7.36	7.34	-3	2,720	-0.11%
2019/12/10	0	0.00	8.6	7.42	7.43	-8.6	2,741	-0.31%
2019/12/09	3	7.32	0	0.00	7.31	3	2,764	0.11%
2019/12/06	0	0.00	3	7.33	7.32	-3	2,776	-0.11%
2019/12/05	3	7.33	5	7.34	7.35	-2	2,785	-0.07%
2019/12/04	15	7.34	0	0.00	7.32	15	2,811	0.53%
2019/12/03	3	7.37	3	7.36	7.38	0	2,847	0.00%
2019/12/02	3	7.35	19	7.34	7.29	-16	2,874	-0.56%
2019/11/29	19	7.38	5.1	7.38	7.38	13.9	2,895	0.48%
2019/11/28	12	7.41	0	0.00	7.40	12	2,965	0.40%
2019/11/26	6	7.52	0	0.00	7.55	6	3,009	0.20%
2019/11/22	3	7.45	0	0.00	7.47	3	3,031	0.10%
2019/11/21	22	7.42	0	0.00	7.47	22	3,036	0.72%
2019/11/20	6	7.41	2	7.43	7.41	4	3,039	0.13%
2019/11/19	20	7.49	19	7.41	7.44	1	3,064	0.03%
2019/11/18	5	7.58	2	7.51	7.47	3	3,161	0.09%
2019/11/15	10	7.48	0	0.00	7.52	10	3,176	0.31%
2019/11/14	8	7.44	0	0.00	7.43	8	3,176	0.25%
2019/11/13	3	7.65	0	0.00	7.70	3	3,129	0.10%
2019/11/11	12	7.72	0	0.00	7.61	12	3,155	0.38%
2019/11/08	30	7.99	0	0.00	7.98	30	3,112	0.96%
2019/11/07	29	7.89	37.8	7.87	7.92	-8.8	3,086	-0.28%
2019/11/06	8	7.87	0	0.00	7.85	8	3,076	0.26%
2019/11/05	10.3	7.85	18	7.89	7.83	-7.7	3,075	-0.25%
2019/11/04	27	8.04	100	8.01	7.96	-73	3,060	-2.39%
2019/11/01	42	8.37	24	8.38	8.27	18	2,932	0.61%
2019/10/31	75	8.34	16	8.36	8.38	59	2,738	2.15%
2019/10/28	0	0.00	18	7.55	7.53	-18	2,348	-0.77%
2019/10/25	36	7.62	18.6	7.68	7.56	17.4	2,361	0.74%
2019/10/24	20	7.52	3	7.55	7.54	17	2,318	0.73%
2019/10/22	0	0.00	3	7.57	7.59	-3	2,303	-0.13%
2019/10/18	3	7.43	0	0.00	7.43	3	2,249	0.13%
2019/10/17	0	0.00	8	7.48	7.48	-8	2,220	-0.36%
2019/10/16	9	7.47	3	7.65	7.62	6	2,166	0.28%
2019/10/15	8	7.36	0	0.00	7.41	8	2,032	0.39%
2019/10/14	0	0.00	34.7	7.38	7.38	-34.7	2,033	-1.71%
2019/10/09	6	7.39	10	7.39	7.40	-4	2,013	-0.20%
2019/10/07	9	7.47	7	7.42	7.42	2	2,006	0.10%
2019/10/04	7	7.43	0	0.00	7.44	7	1,991	0.35%
2019/10/03	9	7.40	0	0.00	7.42	9	1,990	0.45%
2019/10/01	0	0.00	3	7.45	7.46	-3	1,987	-0.15%
2019/09/27	1	7.46	5	7.48	7.44	-4	1,990	-0.20%
2019/09/26	5.7	7.55	0	0.00	7.55	5.7	1,977	0.29%
2019/09/24	0	0.00	4	7.60	7.62	-4	1,984	-0.20%
2019/09/23	0	0.00	6	7.57	7.56	-6	1,976	-0.30%
2019/09/19	0	0.00	2	7.46	7.44	-2	1,979	-0.10%
2019/09/18	11	7.47	6	7.51	7.48	5	1,930	0.26%
2019/09/17	3	7.88	0	0.00	7.85	3	1,771	0.17%
2019/09/16	3	8.00	0	0.00	7.97	3	1,787	0.17%
2019/09/12	0	0.00	4	7.97	8.00	-4	1,798	-0.22%
2019/09/11	3	7.78	21	7.81	7.85	-18	1,800	-1.00%
2019/09/09	1	7.83	2	7.82	7.80	-1	1,765	-0.06%
2019/09/06	25	7.85	31	7.85	7.83	-6	1,766	-0.34%
2019/09/05	7	7.93	13.2	7.96	7.94	-6.2	1,760	-0.35%
2019/09/04	6	7.95	41	7.95	7.95	-35	1,715	-2.04%
2019/09/03	30	7.96	6	7.95	7.95	24	1,694	1.42%
2019/09/02	47	7.97	32	7.96	8.01	15	1,665	0.90%
2019/08/30	8	7.67	9	7.65	7.69	-1	1,585	-0.06%
2019/08/29	35	7.66	26	7.71	7.58	9	1,566	0.57%
2019/08/28	15	8.02	6	7.89	7.85	9	1,543	0.58%
2019/08/27	4	8.08	0	0.00	8.05	4	1,522	0.26%
2019/08/26	0	0.00	3	8.05	8.08	-3	1,535	-0.20%
2019/08/22	20	8.44	5	8.43	8.31	15	1,543	0.97%
2019/08/21	3	8.68	12	8.65	8.52	-9	1,532	-0.59%
2019/08/20	13	8.27	1	8.20	8.24	12	1,532	0.78%
2019/08/19	7	8.27	0	0.00	8.39	7	1,550	0.45%
2019/08/15	1	8.30	3	8.40	8.27	-2	1,575	-0.13%
2019/08/14	3	8.85	15	8.72	8.60	-12	1,635	-0.73%
2019/08/13	0	0.00	3	8.74	8.75	-3	1,665	-0.18%
2019/08/12	1	8.77	0	0.00	8.87	1	1,719	0.06%
2019/08/08	2	8.87	0.6	8.78	8.77	1.4	1,825	0.08%
2019/08/06	6	8.80	11	9.06	9.18	-5	1,847	-0.27%
2019/08/05	0	0.00	7	8.51	8.55	-7	1,808	-0.39%
2019/08/02	6.1	8.82	1	8.80	8.73	5.1	1,832	0.28%
2019/08/01	1	8.84	1	8.90	8.85	0	1,935	0.00%
2019/07/31	1	8.77	0	0.00	8.82	1	1,952	0.05%
2019/07/30	0	0.00	3	8.92	8.92	-3	1,974	-0.15%
2019/07/29	13	8.82	20.8	8.96	9.00	-7.8	1,969	-0.40%
2019/07/24	0	0.00	4	8.50	8.46	-4	2,021	-0.20%
2019/07/23	4	8.74	2	8.74	8.68	2	2,121	0.09%
2019/07/18	2	8.85	0	0.00	8.82	2	2,215	0.09%
2019/07/16	1	8.87	0	0.00	8.95	1	2,279	0.04%
2019/07/15	0	0.00	2	8.82	8.81	-2	2,290	-0.09%
2019/07/12	0	8.80	0	0.00	8.81	0	2,303	0.00%
2019/07/11	2	8.83	0	0.00	8.81	2	2,307	0.09%
2019/07/09	0	0.00	4	8.80	8.79	-4	2,350	-0.17%
2019/07/05	2	8.87	1	8.89	8.86	1	2,366	0.04%
2019/07/04	3	8.85	1	8.81	8.85	2	2,389	0.08%
2019/07/03	1	8.94	0	0.00	8.85	1	2,388	0.04%
2019/07/02	9	9.10	0	0.00	9.05	9	2,378	0.38%
2019/07/01	6.7	9.22	12.9	9.30	9.28	-6.2	2,360	-0.26%
2019/06/20	14	6.11	49	6.10	6.12	-35	2,349	-1.49%
2019/06/19	49	6.15	3	6.24	6.15	46	2,315	1.99%
2019/06/13	3	5.85	0	0.00	5.76	3	2,258	0.13%
2019/06/12	0	0.00	5	5.92	5.89	-5	2,239	-0.22%
2019/06/11	3	6.00	0	0.00	6.00	3	2,242	0.13%
2019/06/10	4	6.02	0	0.00	6.03	4	2,238	0.18%
2019/06/05	0	0.00	6	6.14	6.11	-6	2,250	-0.27%
2019/06/04	6	6.05	0	0.00	6.01	6	2,250	0.27%
2019/05/30	4	6.13	0	0.00	6.19	4	2,386	0.17%
2019/05/28	3	6.11	3	6.19	6.12	0	2,391	0.00%
2019/05/27	1	6.30	0	0.00	6.14	1	2,394	0.04%
2019/05/24	3	6.44	1	6.47	6.37	2	2,383	0.08%
2019/05/23	0	0.00	24	6.50	6.46	-24	2,378	-1.01%
2019/05/22	24	6.64	1	6.61	6.60	23	2,371	0.97%
2019/05/21	0	0.00	60	6.69	6.61	-60	2,367	-2.53%
2019/05/20	0	0.00	17	6.68	6.65	-17	2,380	-0.71%
2019/05/17	3	7.03	5	6.93	6.80	-2	2,371	-0.08%
2019/05/15	22	6.64	5	6.70	6.70	17	2,306	0.74%
2019/05/14	29	6.48	8	6.48	6.50	21	2,382	0.88%
2019/05/13	1	6.50	2	6.54	6.40	-1	2,350	-0.04%
2019/05/10	16	6.84	0	0.00	6.87	16	2,276	0.70%
2019/05/09	8	6.97	2	7.09	7.00	6	2,231	0.27%
2019/05/06	0	0.00	1	6.46	6.45	-1	2,019	-0.05%
2019/05/03	16	6.76	0	0.00	6.77	16	1,983	0.81%
2019/05/02	2	6.77	0	0.00	6.80	2	1,972	0.10%
2019/04/30	1	6.85	0	0.00	6.82	1	1,941	0.05%
2019/04/29	0	0.00	10	6.55	6.51	-10	1,840	-0.54%
2019/04/26	0	0.00	5	6.65	6.64	-5	1,830	-0.27%
2019/04/25	10	6.45	3	6.44	6.42	7	1,832	0.38%
2019/04/22	0	0.00	10	6.55	6.58	-10	1,847	-0.54%
2019/04/19	13	6.39	3	6.48	6.63	10	1,801	0.56%
2019/04/16	8	6.17	2	6.33	6.13	6	1,635	0.37%
2019/04/15	0	0.00	6	6.12	6.30	-6	1,599	-0.38%
2019/04/12	0	0.00	3	6.05	5.99	-3	1,545	-0.19%
2019/04/11	0	0.00	3	6.04	6.01	-3	1,553	-0.19%
2019/04/10	0	0.00	50	5.90	6.00	-50	1,534	-3.26%
2019/04/09	1	5.91	0	0.00	5.94	1	1,545	0.06%
2019/04/08	6	5.97	0	0.00	5.91	6	1,609	0.37%
2019/04/03	0	0.00	4	6.01	5.95	-4	1,600	-0.25%
2019/04/02	1	5.82	0	0.00	5.81	1	1,562	0.06%
2019/04/01	30	5.88	0	0.00	5.90	30	1,540	1.95%
2019/03/29	20	5.83	0	0.00	5.94	20	1,523	1.31%
2019/03/26	0	0.00	1	5.82	5.81	-1	1,515	-0.07%
2019/03/22	2	5.88	0	0.00	5.86	2	1,529	0.13%
2019/03/21	0	0.00	10	5.91	5.88	-10	1,543	-0.65%
2019/03/18	2	5.99	48	6.04	6.00	-46	1,551	-2.96%
2019/03/14	10	6.22	0	0.00	6.15	10	1,561	0.64%
2019/03/13	0	0.00	3	6.18	6.20	-3	1,577	-0.19%
2019/03/07	3	6.10	0	0.00	6.04	3	1,674	0.18%
2019/03/06	3	6.10	0	0.00	6.15	3	1,687	0.18%
2019/03/05	0	0.00	29	6.24	6.27	-29	1,711	-1.69%
2019/02/26	3	5.65	0	0.00	5.67	3	1,753	0.17%
2019/02/19	9	5.73	0	0.00	5.68	9	1,865	0.48%
2019/02/18	3	5.79	0	0.00	5.81	3	1,854	0.16%
2019/02/14	0	0.00	3	6.07	5.95	-3	1,922	-0.16%
2019/02/13	3	5.72	9	6.20	5.86	-6	1,866	-0.32%
2019/02/12	5	6.35	0	0.00	6.35	5	1,752	0.29%
2019/02/11	3	6.31	4	6.39	6.35	-1	1,768	-0.06%
2019/01/28	0	0.00	10	6.55	6.55	-10	1,902	-0.53%
2019/01/21	3	6.66	0	0.00	6.66	3	1,926	0.16%
2019/01/18	0	0.00	1	6.78	6.80	-1	1,945	-0.05%
2019/01/17	1	6.91	0	0.00	6.75	1	1,988	0.05%
2019/01/16	0	0.00	45	6.76	6.81	-45	1,980	-2.27%
2019/01/14	0	0.00	1	6.58	6.53	-1	1,976	-0.05%
2019/01/11	0	0.00	3	6.48	6.49	-3	1,998	-0.15%
2019/01/09	3	6.50	0	0.00	6.41	3	2,063	0.15%
2019/01/08	3	6.41	11	6.47	6.41	-8	2,075	-0.39%
2019/01/03	0	0.00	5	6.59	6.50	-5	2,115	-0.24%
2019/01/02	39	6.41	0	0.00	6.33	39	2,109	1.85%
2018/12/28	0	0.00	10	6.39	6.50	-10	2,114	-0.47%
2018/12/27	3	6.64	3	6.60	6.63	0	2,097	0.00%
2018/12/20	1	6.10	300	6.16	6.10	-299	2,027	-14.75%	大賣/鉅額交易
2018/12/19	1	6.25	0	0.00	6.24	1	2,028	0.05%
2018/12/18	3	6.47	9	6.51	6.42	-6	2,027	-0.30%
2018/12/17	8	6.79	8	6.82	6.71	0	2,043	0.00%
2018/12/14	8	7.06	0	0.00	6.91	8	2,143	0.37%
2018/12/11	3	7.04	3	7.21	7.11	0	2,136	0.00%
2018/12/10	3	7.02	0	0.00	7.02	3	2,127	0.14%
2018/12/07	0	0.00	2	7.23	7.22	-2	2,120	-0.09%
2018/12/06	0	0.00	2	7.20	7.00	-2	2,092	-0.10%
2018/12/04	9	7.43	0	0.00	7.47	9	2,019	0.45%
2018/12/03	3	7.40	2	7.30	7.45	1	1,981	0.05%
2018/11/30	0	0.00	50	7.06	7.22	-50	1,945	-2.57%
2018/11/29	33	7.10	0	0.00	7.11	33	1,895	1.74%
2018/11/28	36	7.24	31	7.12	7.11	5	1,862	0.27%
2018/11/27	2	6.95	4	6.96	6.95	-2	1,817	-0.11%
2018/11/26	6	6.85	0	0.00	6.92	6	1,809	0.33%
2018/11/23	10	7.17	57	7.09	7.12	-47	1,778	-2.64%
2018/11/22	6	6.93	0	0.00	6.85	6	1,683	0.36%
2018/11/21	40	6.50	0	0.00	6.46	40	1,590	2.52%
2018/11/16	1	6.10	0	0.00	6.07	1	1,538	0.07%
2018/11/15	0	0.00	2	6.25	6.25	-2	1,520	-0.13%
2018/11/13	0	0.00	1	6.30	6.32	-1	1,443	-0.07%
2018/11/12	0	0.00	1	6.09	6.03	-1	1,413	-0.07%
2018/11/08	10	6.40	0	0.00	6.20	10	1,438	0.70%
2018/11/06	11	6.48	8	6.55	6.24	3	1,407	0.21%
2018/11/05	5	6.07	3	6.05	6.14	2	1,322	0.15%
2018/11/02	0	0.00	1	5.59	5.59	-1	1,285	-0.08%
2018/11/01	5	5.08	0	0.00	5.09	5	1,276	0.39%
2018/10/31	1	4.93	0	0.00	4.97	1	1,264	0.08%
2018/10/26	0	0.00	4	4.81	4.75	-4	1,254	-0.32%
2018/10/16	20	6.50	0	0.00	6.55	20	1,101	1.82%
2018/10/15	24	6.44	0	0.00	6.40	24	1,089	2.20%
2018/10/12	0	0.00	3	6.25	6.36	-3	1,082	-0.28%
2018/10/08	0	0.00	2	7.30	7.20	-2	1,040	-0.19%
2018/10/04	4	7.76	0	0.00	7.74	4	1,039	0.38%
2018/10/03	0	0.00	1	7.70	7.70	-1	1,051	-0.10%
2018/10/02	1	7.75	0	0.00	7.75	1	1,056	0.09%
2018/10/01	2	7.85	0	0.00	7.94	2	1,052	0.19%
2018/09/28	1	7.96	0	0.00	7.98	1	1,053	0.09%
2018/09/27	2	8.03	0	0.00	7.95	2	1,063	0.19%
2018/09/26	1	8.18	0	0.00	8.10	1	1,074	0.09%
2018/09/25	3	8.22	0	0.00	8.28	3	1,106	0.27%
2018/09/20	23	8.41	17	8.61	8.38	6	1,107	0.54%
2018/09/19	11	7.75	1	8.10	8.03	10	1,031	0.97%
2018/09/17	2	7.50	2	7.50	7.43	0	1,012	0.00%
2018/09/13	2	7.28	2	7.53	7.37	0	1,034	0.00%
2018/09/10	91	7.01	0	0.00	6.88	91	1,044	8.71%
2018/09/07	2	7.46	0	0.00	7.21	2	1,032	0.19%
2018/09/03	1	7.65	0	0.00	7.65	1	1,109	0.09%
2018/08/31	12	7.58	2	7.70	7.70	10	1,127	0.89%
2018/08/21	29	7.30	0	0.00	7.17	29	1,386	2.09%
2018/08/16	0	0.00	1	7.07	7.15	-1	1,445	-0.07%
2018/08/15	0	0.00	8	7.61	7.63	-8	1,445	-0.55%
2018/08/13	12	7.99	12	7.86	7.90	0	1,488	0.00%
2018/07/27	1	8.39	0	0.00	8.45	1	2,495	0.04%
2018/07/20	3	8.10	0	0.00	8.06	3	3,214	0.09%
2018/07/19	1	8.26	0	0.00	8.15	1	3,220	0.03%
2018/07/18	1	8.20	0	0.00	8.20	1	3,233	0.03%
2018/07/16	2	8.23	0	0.00	8.24	2	3,234	0.06%
2018/07/13	0	0.00	10	8.05	8.05	-10	3,239	-0.31%
2018/07/12	0	0.00	1	8.02	8.02	-1	3,244	-0.03%
2018/07/09	5	8.11	5	8.16	8.15	0	3,249	0.00%
2018/07/06	11	8.21	0	0.00	8.22	11	3,278	0.34%
2018/07/05	0	0.00	3	8.23	8.21	-3	3,271	-0.09%
2018/07/04	4	8.06	0	0.00	8.09	4	3,263	0.12%
2018/07/03	15	8.34	3	8.42	8.32	12	3,251	0.37%
2018/07/02	5	8.82	0	0.00	8.79	5	3,214	0.16%
2018/06/29	2	9.07	0	0.00	9.00	2	3,198	0.06%
2018/06/28	0	0.00	2	9.33	9.25	-2	3,178	-0.06%
2018/06/25	2	9.07	0	0.00	9.02	2	3,118	0.06%
2018/06/22	0	0.00	4	9.07	9.05	-4	3,117	-0.13%
2018/06/20	5	9.15	0	0.00	9.19	5	3,142	0.16%
2018/06/14	202	9.31	0	0.00	9.31	202	3,161	6.39%	大買/鉅額交易
2018/06/13	2	9.31	1	9.30	9.31	1	3,167	0.03%
2018/06/12	3	9.39	2	9.46	9.46	1	3,159	0.03%
2018/06/11	0	0.00	8	9.45	9.28	-8	3,161	-0.25%
2018/06/08	11	9.59	10	9.70	9.56	1	3,199	0.03%
2018/06/07	7	9.82	34	9.76	9.76	-27	3,193	-0.85%
2018/06/06	0	0.00	10	9.93	9.95	-10	3,163	-0.32%
2018/06/05	20	9.82	0	0.00	9.82	20	3,147	0.64%
2018/06/04	30	10.15	0	0.00	10.15	30	3,087	0.97%
2018/06/01	0	0.00	8	10.30	10.35	-8	3,046	-0.26%
2018/05/31	5	10.27	20	10.30	10.25	-15	3,034	-0.49%
2018/05/29	0	0.00	26	10.50	10.50	-26	2,984	-0.87%
2018/05/28	0	0.00	41	10.41	10.50	-41	2,967	-1.38%
2018/05/24	17	10.50	22	10.59	10.55	-5	2,932	-0.17%
2018/05/18	0	0.00	3	10.35	10.35	-3	2,875	-0.10%
2018/05/16	45	10.41	30	10.50	10.40	15	2,855	0.53%
2018/05/15	10	10.75	0	0.00	10.65	10	2,814	0.36%
2018/05/14	36	11.33	42	11.10	11.05	-6	2,802	-0.21%
2018/05/11	23	10.70	2	10.80	10.70	21	2,655	0.79%
2018/05/10	3	10.83	3	10.70	10.90	0	2,592	0.00%
2018/05/09	8	10.39	25	10.25	10.40	-17	2,407	-0.71%
2018/05/08	2	10.53	11	10.85	10.55	-9	2,354	-0.38%
2018/05/07	11	10.53	1	10.50	10.50	10	2,302	0.43%
2018/05/04	56	10.77	3	10.90	10.75	53	2,228	2.38%
2018/05/03	55	11.20	71	11.04	11.25	-16	2,071	-0.77%
2018/05/02	1	10.35	25	10.18	10.35	-24	1,607	-1.49%
2018/04/30	5	9.51	0	0.00	9.44	5	1,467	0.34%
2018/04/26	20	9.61	14	9.62	9.50	6	1,480	0.41%
2018/04/23	1	9.15	0	0.00	9.14	1	1,411	0.07%
2018/04/19	3	9.32	0	0.00	9.25	3	1,440	0.21%
2018/04/17	10	9.10	0	0.00	9.05	10	1,469	0.68%
2018/04/12	0	0.00	44	9.26	9.31	-44	1,549	-2.84%
2018/04/11	0	0.00	1	9.11	9.13	-1	1,541	-0.06%
2018/04/10	1	9.06	0	0.00	9.05	1	1,569	0.06%
2018/04/03	12	9.01	0	0.00	9.10	12	1,597	0.75%
2018/03/28	2	9.05	0	0.00	9.08	2	1,685	0.12%
2018/03/27	5	9.10	0	0.00	9.08	5	1,718	0.29%
2018/03/26	30	9.04	0	0.00	9.09	30	1,787	1.68%
2018/03/21	5	9.49	0	0.00	9.53	5	1,810	0.28%
2018/03/20	1	9.53	0	0.00	9.49	1	1,811	0.06%
2018/03/19	0	0.00	29	9.65	9.67	-29	1,825	-1.59%
2018/03/15	0	0.00	5	9.80	9.73	-5	1,884	-0.27%
2018/03/14	29	10.00	10	9.86	9.92	19	1,878	1.01%
2018/03/13	15	9.36	10	9.35	9.32	5	1,835	0.27%
2018/03/02	9	9.14	0	0.00	9.15	9	2,190	0.41%
2018/03/01	5	9.18	0	0.00	9.18	5	2,284	0.22%
2018/02/21	0	0.00	7	9.37	9.35	-7	2,841	-0.25%
2018/02/12	0	0.00	10	8.86	8.87	-10	2,917	-0.34%
2018/02/09	2	8.54	0	0.00	8.75	2	3,013	0.07%
2018/02/08	0	0.00	3	8.97	8.90	-3	3,074	-0.10%
2018/02/07	1	8.90	0	0.00	8.90	1	3,178	0.03%
2018/02/06	1	8.79	4	9.31	8.73	-3	3,393	-0.09%
2018/02/05	0	0.00	8	9.55	9.61	-8	3,840	-0.21%
2018/02/02	0.5	9.81	0	0.00	9.81	0.5	4,289	0.01%
2018/02/01	0	0.00	1	9.91	9.90	-1	4,647	-0.02%
2018/01/31	0	0.00	31	9.80	9.79	-31	4,679	-0.66%
2018/01/30	10	9.96	24	10.00	9.96	-14	4,706	-0.30%
2018/01/29	4	9.99	0	0.00	10.00	4	4,731	0.08%
2018/01/24	2	10.05	2	10.15	10.10	0	4,847	0.00%
2018/01/23	18	10.27	3	10.23	10.15	15	4,885	0.31%
2018/01/22	19	10.19	7	10.21	10.40	12	4,920	0.24%
2018/01/19	13	10.10	0	0.00	10.05	13	4,985	0.26%
2018/01/18	36	10.18	0	0.00	10.15	36	5,087	0.71%
2018/01/16	0	0.00	10	10.20	10.20	-10	5,417	-0.18%
2018/01/15	1	10.15	0	0.00	10.10	1	5,507	0.02%
2018/01/12	0	0.00	2	10.30	10.15	-2	5,653	-0.04%
2018/01/10	6	10.09	0	0.00	10.05	6	6,215	0.10%
2018/01/09	0	0.00	20	10.20	10.10	-20	6,970	-0.29%
2018/01/08	12	10.27	5	10.34	10.20	7	7,279	0.10%
2018/01/05	16	10.32	0	0.00	10.35	16	7,253	0.22%
2018/01/04	2	10.25	1	10.25	10.30	1	7,344	0.01%
2018/01/03	20	10.30	0	0.00	10.30	20	7,373	0.27%
2018/01/02	1	10.20	0	0.00	10.25	1	7,407	0.01%