元晶 (6443)-元大-前金券商分點個股進出

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▲0.81%
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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	5.1	27.35	2	27.75	27.35	3.1	7,198	0.04%
2024/05/02	0.1	27.58	4	27.65	27.50	-3.9	7,167	-0.05%
2024/04/30	6	28.03	0	0.00	27.85	6	7,121	0.08%
2024/04/29	5	27.86	7	27.97	28.00	-2	7,122	-0.03%
2024/04/26	3.1	27.97	7	27.90	27.90	-3.9	7,089	-0.06%
2024/04/25	6	28.15	5	28.16	28.00	1	7,097	0.01%
2024/04/24	19	29.01	13	28.91	28.35	6	7,088	0.08%
2024/04/23	3	27.82	2	28.03	28.30	1	7,052	0.01%
2024/04/22	15	28.65	5	28.90	28.00	10	7,083	0.14%
2024/04/19	26	29.10	20	29.16	28.70	6	7,187	0.08%
2024/04/18	7	28.89	0	0.00	28.75	7	6,776	0.10%
2024/04/17	6	28.89	1	28.90	28.35	5	6,678	0.07%
2024/04/16	28	28.45	14	28.18	28.40	14	6,611	0.21%
2024/04/15	24	29.40	10	29.47	29.40	14	6,530	0.21%
2024/04/12	0	0.00	4	29.30	29.25	-4	6,458	-0.06%
2024/04/11	16	29.30	5.1	29.25	29.05	10.9	6,370	0.17%
2024/04/10	25.2	30.08	18	30.05	29.75	7.2	6,284	0.11%
2024/04/09	5	29.17	0	0.00	29.10	5	5,945	0.08%
2024/04/08	8	27.72	4	28.59	29.50	4	5,869	0.07%
2024/04/03	1.1	28.10	1	28.10	28.10	0.1	5,736	0.00%
2024/04/02	2	28.88	2	28.93	28.75	0	5,679	0.00%
2024/04/01	7	29.14	4	28.93	28.90	3	5,672	0.05%
2024/03/29	4	29.66	1	29.20	29.20	3	5,649	0.05%
2024/03/28	11	29.58	25	29.78	29.70	-14	5,457	-0.26%
2024/03/27	8	28.78	6	28.73	28.65	2	5,283	0.04%
2024/03/26	11	29.50	14	29.75	29.05	-3	5,350	-0.06%
2024/03/25	6	29.17	9	29.13	29.10	-3	5,547	-0.05%
2024/03/22	37	29.73	45	29.59	29.35	-8	5,562	-0.14%
2024/03/21	18	28.59	12.3	27.86	28.70	5.7	4,994	0.11%
2024/03/20	0	26.40	0	0.00	26.10	0	4,707	0.00%
2024/03/19	8.1	26.43	0	0.00	26.35	8.1	4,757	0.17%
2024/03/18	0	26.90	0	0.00	26.70	0	4,763	0.00%
2024/03/15	15.2	26.51	0	0.00	27.10	15.2	4,789	0.32%
2024/03/13	20.1	26.78	1	26.85	26.70	19.1	4,789	0.40%
2024/03/11	2	26.85	1.1	27.30	27.15	0.9	4,814	0.02%
2024/03/08	0	26.38	0.1	26.70	26.25	-0.1	4,761	0.00%
2024/03/07	2	26.35	3	26.45	26.00	-1	4,781	-0.02%
2024/03/06	6	26.32	0.1	26.45	26.30	5.9	4,738	0.12%
2024/03/05	1.3	26.73	0.1	26.80	26.65	1.2	4,683	0.03%
2024/03/04	3.1	27.19	0	0.00	27.05	3.1	4,592	0.07%
2024/03/01	0.1	27.50	0	0.00	27.20	0.1	4,560	0.00%
2024/02/29	0	0.00	1	27.20	27.85	-1	4,580	-0.02%
2024/02/27	5	27.30	0	0.00	27.20	5	4,582	0.11%
2024/02/26	0.1	28.00	0.1	28.05	27.75	0	4,559	0.00%
2024/02/23	6	27.58	0	0.00	27.55	6	4,559	0.13%
2024/02/22	4	27.98	0.1	28.07	27.90	3.9	4,554	0.09%
2024/02/21	1	28.20	5	28.15	28.10	-4	4,616	-0.09%
2024/02/20	1	28.00	0	0.00	27.90	1	4,607	0.02%
2024/02/19	9	28.24	2	28.15	28.15	7	4,615	0.15%
2024/02/16	0	0.00	2.1	27.95	27.70	-2.1	4,646	-0.04%
2024/02/15	1	27.35	0	0.00	27.35	1	4,629	0.02%
2024/02/02	0	0.00	0.1	28.40	28.25	-0.1	4,577	0.00%
2024/01/30	0	0.00	5	28.50	28.55	-5	4,625	-0.11%
2024/01/29	1	27.90	1	28.15	28.25	0	4,617	0.00%
2024/01/26	1	28.20	6	28.27	28.10	-5	4,656	-0.11%
2024/01/25	0.1	28.15	11	28.18	28.15	-11	4,683	-0.23%
2024/01/24	0	0.00	1	28.30	28.40	-1	4,773	-0.02%
2024/01/23	1	28.20	7	28.26	28.30	-6	5,083	-0.12%
2024/01/22	0	0.00	5.2	27.90	28.00	-5.2	5,526	-0.09%
2024/01/19	7	27.65	0	0.00	27.65	7	5,575	0.13%
2024/01/18	1	27.85	5	27.60	27.60	-4	5,562	-0.07%
2024/01/17	15	27.81	6	27.69	27.65	9	5,577	0.16%
2024/01/16	9	28.49	11	29.13	28.40	-2	5,570	-0.04%
2024/01/15	12	29.83	13.1	29.65	29.50	-1.1	5,531	-0.02%
2024/01/11	6	28.40	2	28.53	28.50	4	5,392	0.07%
2024/01/10	0	0.00	1	28.65	28.55	-1	5,422	-0.02%
2024/01/09	2	28.90	1.3	28.70	28.70	0.7	5,421	0.01%
2024/01/08	3.2	29.48	0	0.00	29.45	3.2	5,417	0.06%
2024/01/05	1	29.00	1	29.00	29.00	0	5,416	0.00%
2024/01/04	1	29.20	1	28.95	28.95	0	5,425	0.00%
2024/01/03	10.1	29.20	1	29.05	28.90	9.1	5,485	0.17%
2024/01/02	1	29.40	0	0.00	29.45	1	5,458	0.02%
2023/12/28	11	29.40	1	29.40	29.50	10	5,488	0.18%
2023/12/26	5	29.30	6	29.25	29.30	-1	5,442	-0.02%
2023/12/25	11	29.29	1	29.20	29.20	10	5,432	0.18%
2023/12/22	10	29.79	2	29.75	29.65	8	5,396	0.15%
2023/12/21	15.2	30.47	6	30.38	30.35	9.2	5,280	0.17%
2023/12/20	9	31.00	18.2	31.02	30.90	-9.2	5,113	-0.18%
2023/12/19	9.1	30.46	9.5	29.70	29.55	-0.4	4,670	-0.01%
2023/12/18	13	29.69	6	30.05	30.10	7	4,533	0.15%
2023/12/15	1	29.60	3	29.15	29.35	-2	4,377	-0.05%
2023/12/14	5	29.01	0	0.00	28.75	5	4,216	0.12%
2023/12/12	1.2	28.43	1	28.20	28.20	0.2	4,156	0.00%
2023/12/11	3	28.65	1	28.60	28.60	2	4,131	0.05%
2023/12/08	0	0.00	0.4	29.05	28.80	-0.4	4,125	-0.01%
2023/12/07	0	0.00	1	28.90	28.70	-1	4,102	-0.02%
2023/12/06	10	29.45	7	29.03	28.70	3	4,120	0.07%
2023/12/05	1	28.80	1	28.35	29.15	0	4,070	0.00%
2023/12/04	3.1	28.56	3	28.80	28.60	0.1	4,034	0.00%
2023/12/01	0.1	29.65	1	29.30	29.25	-0.9	3,946	-0.02%
2023/11/30	0	29.40	0	0.00	29.50	0	3,933	0.00%
2023/11/29	0	0.00	0.1	29.25	29.05	-0.1	3,920	0.00%
2023/11/28	0	29.25	2	29.35	29.30	-2	3,930	-0.05%
2023/11/24	2.1	29.70	2	29.55	29.35	0.1	3,964	0.00%
2023/11/22	0	0.00	0.3	29.35	29.30	-0.3	4,296	-0.01%
2023/11/21	1.2	29.25	0	0.00	29.45	1.2	4,311	0.03%
2023/11/20	0	0.00	3	29.43	29.20	-3	4,293	-0.07%
2023/11/17	3.1	28.83	0	0.00	28.85	3.1	4,229	0.07%
2023/11/16	10	28.75	5	28.70	28.90	5	4,240	0.12%
2023/11/15	6	28.54	0	0.00	28.70	6	4,232	0.14%
2023/11/10	0	0.00	1	28.00	27.80	-1	4,280	-0.02%
2023/11/08	0	0.00	1	28.50	28.40	-1	4,450	-0.02%
2023/11/07	2	28.60	0	0.00	28.35	2	4,488	0.04%
2023/11/06	1	28.80	0	0.00	28.80	1	4,545	0.02%
2023/11/03	1.8	28.45	5	28.40	28.45	-3.2	4,539	-0.07%
2023/11/01	0	0.00	3	28.35	27.80	-3	4,629	-0.06%
2023/10/31	3	29.63	12	29.37	28.40	-9	4,630	-0.19%
2023/10/30	24.1	29.79	16	29.84	29.65	8.1	4,424	0.18%
2023/10/27	0	0.00	7	28.51	28.55	-7	3,987	-0.18%
2023/10/26	8.3	27.73	6	27.80	27.60	2.3	3,972	0.06%
2023/10/24	5	28.42	3	28.00	28.70	2	3,996	0.05%
2023/10/23	0	0.00	0.1	28.30	28.25	-0.1	3,947	0.00%
2023/10/20	0	0.00	6	27.26	27.50	-6	3,922	-0.15%
2023/10/19	5.1	28.20	5	28.01	27.65	0.1	3,959	0.00%
2023/10/17	1	27.95	0	0.00	27.90	1	3,983	0.03%
2023/10/16	0	0.00	3	27.95	27.80	-3	4,076	-0.07%
2023/10/13	10.2	27.92	0	0.00	27.65	10.2	4,099	0.25%
2023/10/11	12	27.63	6	27.67	27.60	6	4,192	0.14%
2023/10/06	10	28.50	0	0.00	28.45	10	4,247	0.24%
2023/10/05	0	0.00	1	28.15	28.65	-1	4,281	-0.02%
2023/10/04	1	27.80	1	27.75	27.70	0	4,285	0.00%
2023/10/02	6	28.53	0	0.00	28.65	6	4,444	0.14%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	1.4	28.09	0	0.00	28.15	1.4	4,718	0.03%
2023/09/26	0	0.00	1	28.00	27.90	-1	4,754	-0.02%
2023/09/25	8	28.58	1	28.35	28.35	7	4,795	0.15%
2023/09/22	0	0.00	10	28.20	28.40	-10	4,841	-0.21%
2023/09/21	3.4	28.60	0	0.00	28.45	3.4	4,835	0.07%
2023/09/20	1	28.85	0	0.00	28.85	1	4,843	0.02%
2023/09/19	5.2	29.01	1	29.10	29.00	4.2	4,869	0.09%
2023/09/14	3	29.63	1.1	29.66	29.55	1.9	5,128	0.04%
2023/09/13	3	29.35	0	0.00	29.45	3	5,173	0.06%
2023/09/12	2	29.45	0	0.00	29.25	2	5,347	0.04%
2023/09/11	1.2	30.05	0	0.00	29.70	1.2	5,355	0.02%
2023/09/07	1	30.55	0	0.00	30.40	1	5,382	0.02%
2023/09/04	7	30.56	0	0.00	30.45	7	5,564	0.13%
2023/09/01	3	30.95	1	31.00	30.90	2	5,596	0.04%
2023/08/31	10	31.00	0.1	31.00	31.00	9.9	5,640	0.18%
2023/08/30	1	31.55	6	31.10	31.00	-5	5,709	-0.09%
2023/08/29	38.8	31.92	31	31.75	31.50	7.8	5,691	0.14%
2023/08/24	11	30.20	0	0.00	30.15	11	5,436	0.20%
2023/08/23	10	30.35	0	0.00	30.35	10	5,594	0.18%
2023/08/22	4	30.08	0	0.00	30.00	4	5,634	0.07%
2023/08/21	0	0.00	1	30.45	30.45	-1	5,649	-0.02%
2023/08/17	0	0.00	2	30.23	30.40	-2	5,667	-0.04%
2023/08/16	1	29.60	10	29.86	29.90	-9	5,703	-0.16%
2023/08/15	1	29.95	12	30.05	30.10	-11	5,732	-0.19%
2023/08/14	13.6	28.95	1	28.95	28.90	12.6	5,812	0.22%
2023/08/11	5	30.15	5.1	30.12	29.90	-0.1	5,736	0.00%
2023/08/10	4.1	30.71	5	31.00	30.25	-1	5,762	-0.02%
2023/08/09	0	0.00	10	30.35	30.50	-10	5,799	-0.17%
2023/08/08	3	30.77	0	0.00	30.50	3	5,844	0.05%
2023/08/07	10	30.10	13	30.45	30.55	-3	5,882	-0.05%
2023/08/04	2	30.45	0	0.00	30.65	2	5,987	0.03%
2023/08/02	3	31.67	1	31.85	31.35	2	6,394	0.03%
2023/07/31	1	31.25	1	31.85	31.20	0	6,694	0.00%
2023/07/28	1	31.50	0	0.00	31.50	1	6,774	0.01%
2023/07/27	0	0.00	1	31.90	31.70	-1	6,785	-0.01%
2023/07/26	3.5	31.37	2	31.70	31.35	1.5	6,849	0.02%
2023/07/25	0.3	32.15	6.3	31.99	32.00	-6	6,872	-0.09%
2023/07/24	4	31.70	0	0.00	31.70	4	6,862	0.06%
2023/07/21	6.3	31.85	5	31.86	31.70	1.3	6,893	0.02%
2023/07/20	1	32.75	6.1	32.67	32.70	-5.1	6,953	-0.07%
2023/07/19	4	32.96	0	0.00	32.50	4	7,019	0.06%
2023/07/18	1	33.40	0	0.00	33.45	1	7,218	0.01%
2023/07/17	7.2	33.51	3	33.37	33.75	4.2	7,699	0.05%
2023/07/14	1	33.00	0	0.00	33.00	1	8,888	0.01%
2023/07/13	2	33.45	2	33.85	33.30	0	9,310	0.00%
2023/07/12	0	0.00	5	34.05	34.00	-5	9,333	-0.05%
2023/07/11	1	34.60	1	34.45	34.45	0	9,408	0.00%
2023/07/10	1	34.20	13	34.23	34.05	-12	9,618	-0.12%
2023/07/07	10.5	34.07	2	33.85	34.05	8.5	10,008	0.08%
2023/07/06	2	35.38	23	35.13	35.00	-21	10,089	-0.21%
2023/07/05	28	36.01	16.3	36.20	35.65	11.7	10,075	0.12%
2023/07/04	25	35.66	7	35.91	35.55	18	10,069	0.18%
2023/07/03	4	35.76	4	35.85	35.90	0	10,090	0.00%
2023/06/30	0	0.00	3	35.63	35.70	-3	10,168	-0.03%
2023/06/28	4	34.80	0	0.00	34.80	4	10,451	0.04%
2023/06/27	5	34.90	1	35.45	34.80	4	10,667	0.04%
2023/06/26	5.1	35.44	17	35.45	35.30	-11.9	10,972	-0.11%
2023/06/21	4	35.66	8	35.60	35.80	-4	11,173	-0.04%
2023/06/20	35	36.00	5.1	36.10	35.75	29.9	11,412	0.26%
2023/06/19	2	35.45	1	35.25	35.20	1	11,476	0.01%
2023/06/16	9	35.66	5	35.94	35.90	4	11,996	0.03%
2023/06/15	3	35.20	1.1	35.01	35.20	1.9	12,855	0.02%
2023/06/14	2	34.75	1	34.95	34.85	1	13,629	0.01%
2023/06/12	14	34.45	1	34.95	34.30	13	14,123	0.09%
2023/06/09	0	0.00	4	35.30	35.15	-4	14,285	-0.03%
2023/06/08	16	35.87	0	0.00	35.35	16	14,363	0.11%
2023/06/07	1	35.95	2	35.95	35.60	-1	14,548	-0.01%
2023/06/06	12.1	35.80	0	0.00	35.65	12.1	14,976	0.08%
2023/06/05	14	36.33	14	36.33	36.10	0	15,269	0.00%
2023/06/02	3	35.55	4.3	35.62	35.85	-1.3	15,420	-0.01%
2023/06/01	0	0.00	1.1	35.30	35.30	-1.1	15,607	-0.01%
2023/05/31	2	35.70	4.4	35.89	35.80	-2.4	15,611	-0.02%
2023/05/30	1	35.45	0	0.00	35.60	1	15,660	0.01%
2023/05/29	26	36.15	31.5	36.41	36.20	-5.5	15,608	-0.04%
2023/05/26	6	35.21	2	35.30	35.00	4	15,573	0.03%
2023/05/25	3	35.35	0	0.00	35.40	3	15,610	0.02%
2023/05/24	14	35.51	2	35.48	35.50	12	15,718	0.08%
2023/05/23	4	35.44	4	35.40	35.40	0	15,797	0.00%
2023/05/22	1	35.30	8	35.18	35.35	-7	15,891	-0.04%
2023/05/19	15	34.82	15.1	34.68	34.60	-0.1	16,091	0.00%
2023/05/18	5	34.60	3	34.57	34.85	2	16,424	0.01%
2023/05/17	0	0.00	0.2	35.25	35.15	-0.2	16,416	0.00%
2023/05/16	1	34.95	1	35.25	35.10	0	16,487	0.00%
2023/05/15	0	0.00	1	34.90	34.70	-1	16,550	-0.01%
2023/05/12	0.2	34.15	21	34.37	34.35	-20.9	16,586	-0.13%
2023/05/11	5.2	33.91	5	33.70	33.75	0.2	16,642	0.00%
2023/05/10	8	34.43	11	34.41	34.50	-3	16,722	-0.02%
2023/05/09	26.1	33.93	33	33.97	33.75	-6.9	16,687	-0.04%
2023/05/08	15	36.03	8	36.05	35.90	7	16,352	0.04%
2023/05/05	6	36.92	5	37.07	36.50	1	16,424	0.01%
2023/05/04	10.1	36.62	2	37.28	37.20	8.1	16,830	0.05%
2023/05/03	5	37.00	0	0.00	36.95	5	17,204	0.03%
2023/05/02	8	37.25	2	37.20	37.35	6	17,771	0.03%
2023/04/28	8.3	36.89	0	0.00	36.80	8.3	17,844	0.05%
2023/04/27	5	36.86	0	0.00	36.80	5	17,899	0.03%
2023/04/26	5	36.77	2	36.65	37.20	3	17,902	0.02%
2023/04/25	14	37.27	3	36.70	36.60	11	17,914	0.06%
2023/04/24	4	37.86	3	37.98	37.80	1	17,910	0.01%
2023/04/21	4.2	37.66	5	37.91	38.00	-0.9	17,957	0.00%
2023/04/20	43	39.02	4	39.65	38.55	39	18,053	0.22%
2023/04/19	65	40.46	113.1	40.28	39.75	-48.1	17,759	-0.27%	大賣/
2023/04/18	36	39.62	23.2	39.05	38.60	12.8	16,589	0.08%
2023/04/17	4	38.80	5.5	39.14	38.90	-1.5	16,268	-0.01%
2023/04/14	11	38.79	11	38.94	38.80	0	16,413	0.00%
2023/04/13	9	39.23	10	38.98	38.60	-1	16,469	-0.01%
2023/04/12	27	39.62	33	40.00	39.50	-6	16,315	-0.04%
2023/04/11	5	39.50	8	39.14	39.00	-3	16,054	-0.02%
2023/04/10	8	39.03	35	38.90	39.20	-27	16,103	-0.17%
2023/04/07	5	38.65	7	38.94	38.95	-2	16,791	-0.01%
2023/04/06	18	38.44	25	38.53	38.50	-7	17,173	-0.04%
2023/03/31	13	38.48	0	38.90	38.40	13	17,206	0.08%
2023/03/30	36	39.03	10	38.90	38.80	26	17,160	0.15%
2023/03/29	6	39.16	5.5	38.80	38.90	0.5	17,035	0.00%
2023/03/28	45.1	38.77	28	39.42	39.05	17.1	17,058	0.10%
2023/03/27	113.1	39.18	32.1	39.77	38.80	81	16,887	0.48%	大買/
2023/03/24	18.4	39.04	11	38.80	38.85	7.4	16,771	0.04%
2023/03/23	12	39.38	17	39.30	39.30	-5	16,665	-0.03%
2023/03/22	49.4	38.84	3	38.90	38.70	46.4	16,579	0.28%
2023/03/21	44.2	39.77	12	39.52	39.10	32.2	16,657	0.19%
2023/03/20	32.1	40.01	41.5	40.14	39.90	-9.4	17,052	-0.06%
2023/03/17	27	37.99	72.1	38.18	38.75	-45.1	17,551	-0.26%
2023/03/16	30	37.18	73	36.72	36.50	-43	17,551	-0.24%
2023/03/15	7	37.69	7	37.89	37.90	0	17,437	0.00%
2023/03/14	6	37.43	14	37.36	37.10	-8	17,289	-0.05%
2023/03/13	9	35.99	28	36.13	36.60	-19	17,245	-0.11%
2023/03/10	9.1	36.49	5	36.52	36.45	4.1	17,481	0.02%
2023/03/09	24.1	37.85	38	37.61	37.35	-13.9	17,487	-0.08%
2023/03/08	17	38.03	44	38.64	38.95	-27	17,158	-0.16%
2023/03/07	3.1	38.15	2	37.98	38.00	1.1	16,896	0.01%
2023/03/06	1	37.95	5	37.80	38.00	-4	16,707	-0.02%
2023/03/03	4	37.10	18.2	36.98	37.00	-14.2	16,522	-0.09%
2023/03/02	1	37.30	22	37.02	36.95	-21	16,524	-0.13%
2023/03/01	2	36.80	1	36.90	36.75	1	16,611	0.01%
2023/02/24	20	37.00	2	36.95	37.10	18	16,633	0.11%
2023/02/23	0	0.00	2.2	37.47	37.75	-2.2	16,582	-0.01%
2023/02/22	7.4	37.20	26	37.63	37.25	-18.7	16,703	-0.11%
2023/02/21	22.2	37.80	2	37.80	37.60	20.2	16,733	0.12%
2023/02/20	47.2	37.59	0	0.00	37.80	47.2	16,991	0.28%
2023/02/17	35	38.11	41.1	37.77	37.70	-6.1	17,533	-0.03%
2023/02/16	9	37.88	48.3	37.86	37.65	-39.3	17,549	-0.22%
2023/02/15	24	36.99	16	37.03	36.80	8	17,580	0.05%
2023/02/14	25	36.93	5	36.84	36.65	20	18,073	0.11%
2023/02/13	11	36.31	26.2	36.58	37.10	-15.2	18,577	-0.08%
2023/02/10	2	37.20	2.2	37.08	36.85	-0.2	18,538	0.00%
2023/02/09	12	37.32	10	37.32	37.10	2	18,495	0.01%
2023/02/08	7	37.73	2	37.60	37.55	5	18,473	0.03%
2023/02/07	12	38.04	5	37.92	37.90	7	18,357	0.04%
2023/02/06	8.1	37.69	19.1	37.81	37.90	-11	18,303	-0.06%
2023/02/03	25	37.47	28	37.32	37.35	-3	18,275	-0.02%
2023/02/02	64	38.22	42	38.45	37.80	22	18,089	0.12%
2023/02/01	59	37.21	62.2	37.34	37.40	-3.2	17,556	-0.02%
2023/01/31	52	36.82	71.1	36.83	36.90	-19.1	17,141	-0.11%
2023/01/30	30	35.85	12.1	35.34	35.95	17.9	16,636	0.11%
2023/01/17	5.1	34.65	13	34.97	35.20	-7.9	16,642	-0.05%
2023/01/16	50.4	34.46	27.1	34.54	34.40	23.3	16,710	0.14%
2023/01/13	31.1	34.73	23	34.88	34.60	8.1	16,907	0.05%
2023/01/12	5.2	35.98	14.1	35.79	35.40	-8.9	17,191	-0.05%
2023/01/11	19.2	35.66	2	35.70	35.60	17.2	17,268	0.10%
2023/01/10	37	35.65	31	35.78	35.30	6	17,343	0.03%
2023/01/09	9	35.89	40.4	35.79	36.00	-31.4	17,197	-0.18%
2023/01/06	2.1	34.73	12.4	34.83	34.95	-10.3	17,125	-0.06%
2023/01/05	8	34.89	5	35.27	34.80	3	17,430	0.02%
2023/01/04	23.1	35.65	28	35.99	35.60	-4.9	17,539	-0.03%
2023/01/03	5.1	34.87	2	34.93	35.25	3.1	17,432	0.02%
2022/12/30	4	34.30	9	34.25	34.55	-5	17,415	-0.03%
2022/12/29	15.1	34.08	9	34.03	34.20	6.1	17,747	0.03%
2022/12/28	31.4	35.18	24	34.83	34.80	7.4	18,078	0.04%
2022/12/27	72.5	36.14	66.1	36.22	35.40	6.4	18,005	0.04%
2022/12/26	17	34.93	37.1	35.52	35.95	-20.1	17,378	-0.12%
2022/12/23	1.2	33.39	3	33.82	34.10	-1.9	17,036	-0.01%
2022/12/22	5	33.34	3	33.35	33.70	2	17,172	0.01%
2022/12/21	4	32.70	2	32.60	32.70	2	17,444	0.01%
2022/12/20	9.1	33.39	19	33.33	32.50	-9.9	17,719	-0.06%
2022/12/19	2	33.98	0	0.00	33.75	2	17,960	0.01%
2022/12/16	5	34.74	14.5	34.76	34.25	-9.5	18,356	-0.05%
2022/12/15	22	35.50	3	35.53	35.65	19	18,341	0.10%
2022/12/14	19	35.67	22	35.36	35.40	-3	18,511	-0.02%
2022/12/13	26	35.36	41	35.29	35.05	-15	18,959	-0.08%
2022/12/12	115	37.15	59	36.33	35.85	56	19,165	0.29%	大買/
2022/12/09	49	36.59	168.2	36.38	36.80	-119.2	18,678	-0.64%	大賣/鉅額交易
2022/12/08	110	34.56	69	34.57	34.30	41	18,031	0.23%	大買/
2022/12/07	23	33.49	21	33.10	32.80	2	17,649	0.01%
2022/12/06	44.1	33.71	24.1	33.69	33.60	20	17,929	0.11%
2022/12/05	16.2	34.06	8	34.19	33.85	8.2	18,468	0.04%
2022/12/02	39.2	34.04	16	34.18	34.05	23.2	18,846	0.12%
2022/12/01	5	33.60	4	33.53	33.45	1	18,948	0.01%
2022/11/30	3	32.75	1	32.55	32.95	2	19,708	0.01%
2022/11/29	11.1	32.12	4	32.18	32.45	7.1	20,880	0.03%
2022/11/28	1.1	32.49	3.2	32.20	32.20	-2.1	22,651	-0.01%
2022/11/25	0	0.00	0.1	32.70	32.15	-0.1	23,786	0.00%
2022/11/24	0.1	32.50	3	32.30	32.50	-3	24,314	-0.01%
2022/11/23	3.1	32.33	4	32.25	32.20	-1	26,515	0.00%
2022/11/22	2	32.85	5	32.80	32.75	-3	27,387	-0.01%
2022/11/21	10	33.33	17	33.11	33.35	-7	28,148	-0.02%
2022/11/18	8.1	33.94	6	33.27	32.85	2.1	28,800	0.01%
2022/11/17	17	33.61	8	33.74	33.60	9	28,785	0.03%
2022/11/16	7.2	33.51	12	33.73	33.40	-4.8	28,873	-0.02%
2022/11/15	34	33.01	31	32.93	33.45	3	29,225	0.01%
2022/11/14	22	31.65	1	31.55	31.95	21	28,810	0.07%
2022/11/11	17	32.23	24	31.62	31.25	-7	28,731	-0.02%
2022/11/10	28.1	31.60	17	31.42	31.50	11.1	28,549	0.04%
2022/11/09	26	33.39	4	33.20	33.30	22	28,629	0.08%
2022/11/08	2.1	34.62	0	35.40	34.50	2.1	28,429	0.01%
2022/11/07	1.1	35.06	2	35.35	35.00	-1	28,631	0.00%
2022/11/04	0.1	35.20	6	35.18	35.00	-6	29,166	-0.02%
2022/11/03	3	34.65	3	34.63	34.65	0	29,798	0.00%
2022/11/02	4.1	34.65	4	34.64	34.65	0	31,359	0.00%
2022/11/01	2	33.95	10.1	34.50	34.85	-8.1	32,019	-0.03%
2022/10/31	9	33.83	1	33.75	33.50	8	31,980	0.03%
2022/10/28	0.1	33.25	1	33.00	33.00	-1	32,031	0.00%
2022/10/27	0	34.10	0	0.00	34.20	0	32,095	0.00%
2022/10/25	2	33.98	45	34.00	33.75	-43	32,451	-0.13%
2022/10/24	26	36.02	30	35.91	35.05	-4	32,497	-0.01%
2022/10/21	3	35.38	7	35.56	35.60	-4	32,562	-0.01%
2022/10/20	27	35.53	18	35.43	35.20	9	32,534	0.03%
2022/10/19	13	35.28	13.1	35.18	35.20	0	32,274	0.00%
2022/10/18	13	35.07	24.2	34.89	35.05	-11.2	32,510	-0.03%
2022/10/17	38	33.85	24	33.94	34.50	14	32,539	0.04%
2022/10/14	11	35.00	7	35.24	35.30	4	32,474	0.01%
2022/10/13	32.2	35.88	21	33.92	33.85	11.2	32,724	0.03%
2022/10/12	21	37.40	15	37.89	36.95	6	33,013	0.02%
2022/10/11	22.1	37.65	19	37.37	37.30	3.1	33,154	0.01%
2022/10/07	27.1	38.98	27	38.84	39.00	0.1	33,256	0.00%
2022/10/06	14	38.61	20.3	38.87	39.20	-6.3	33,460	-0.02%
2022/10/05	21	37.92	10	38.08	38.50	11	33,209	0.03%
2022/10/04	8	35.91	18	35.96	36.50	-10	33,054	-0.03%
2022/10/03	14	35.69	6	35.54	35.30	8	33,073	0.02%
2022/09/30	13	35.22	5	35.57	36.30	8	33,371	0.02%
2022/09/29	17	36.56	9	36.30	35.95	8	33,556	0.02%
2022/09/28	22	37.68	11.3	36.80	35.95	10.7	33,916	0.03%
2022/09/27	14	38.05	9	38.01	38.75	5	34,384	0.01%
2022/09/26	6.3	38.01	5	38.26	37.85	1.3	34,286	0.00%
2022/09/23	20.1	39.92	22.1	40.02	38.90	-2	34,119	-0.01%
2022/09/22	11	41.32	10.2	41.41	41.25	0.8	33,865	0.00%
2022/09/21	21.1	41.82	22.9	41.75	41.50	-1.8	33,887	-0.01%
2022/09/20	35	42.51	97	42.16	42.40	-62	34,092	-0.18%
2022/09/19	82	42.51	24.4	41.96	41.70	57.6	34,017	0.17%
2022/09/16	20.3	41.25	21	41.42	42.20	-0.7	33,833	0.00%
2022/09/15	37.2	41.80	42.1	41.85	41.50	-4.8	33,708	-0.01%
2022/09/14	45	41.00	23.1	39.79	41.30	21.9	33,218	0.07%
2022/09/13	31	40.67	20	40.65	40.45	11	32,893	0.03%
2022/09/12	48	41.77	64	41.69	41.05	-16	32,625	-0.05%
2022/09/08	43	40.12	39.3	40.42	41.00	3.7	32,140	0.01%
2022/09/07	50.3	39.02	27.5	39.04	38.60	22.8	31,805	0.07%
2022/09/06	89	40.39	75.8	40.68	39.60	13.2	31,598	0.04%
2022/09/05	106	42.01	95	42.14	42.20	11	30,913	0.04%	大買/
2022/09/02	78	41.58	127	41.61	42.25	-49	29,729	-0.16%	大賣/
2022/09/01	24	40.21	31.1	40.11	40.35	-7.1	27,949	-0.03%
2022/08/31	21	39.10	20	39.12	39.00	1	26,883	0.00%
2022/08/30	160	40.51	154.1	40.05	39.10	6	26,548	0.02%	大買/大賣/
2022/08/29	60.1	38.78	38.1	39.01	39.00	22.1	24,573	0.09%
2022/08/26	18	38.07	18	38.22	38.35	0	24,125	0.00%
2022/08/25	12	37.93	25.3	37.94	38.65	-13.3	23,425	-0.06%
2022/08/24	7	36.56	3	36.48	36.50	4	22,941	0.02%
2022/08/23	15.2	37.31	4	37.28	37.00	11.2	22,919	0.05%
2022/08/22	29	37.53	25	37.56	37.05	4	22,891	0.02%
2022/08/19	8	36.73	4	36.71	37.00	4	22,285	0.02%
2022/08/18	9	37.00	4	36.86	36.80	5	22,207	0.02%
2022/08/17	4	36.53	10.1	36.77	36.55	-6.1	22,200	-0.03%
2022/08/16	24	37.51	23.9	37.45	36.75	0.1	22,332	0.00%
2022/08/15	6.6	36.58	18.2	36.74	37.20	-11.6	21,831	-0.05%
2022/08/12	19.2	36.46	24	36.28	36.25	-4.8	21,801	-0.02%
2022/08/11	33.2	37.13	38.3	37.07	36.75	-5.1	21,793	-0.02%
2022/08/10	39.1	36.88	47.7	36.88	36.40	-8.6	21,599	-0.04%
2022/08/09	117.2	36.95	97	36.80	36.60	20.2	21,693	0.09%	大買/
2022/08/08	37	34.65	43	34.89	35.70	-6	20,672	-0.03%
2022/08/05	12	32.48	1	32.95	32.95	11	20,419	0.05%
2022/08/04	1	32.00	7	31.52	32.05	-6	20,938	-0.03%
2022/08/03	7	32.41	13	32.37	32.00	-6	21,354	-0.03%
2022/08/02	27	33.52	10	33.55	33.10	17	21,757	0.08%
2022/08/01	14.4	34.43	28.1	34.56	34.45	-13.7	22,105	-0.06%
2022/07/29	11	34.01	13	34.03	34.05	-2	22,121	-0.01%
2022/07/28	32.2	33.67	1.4	33.56	33.60	30.8	22,252	0.14%
2022/07/27	3.1	33.70	13	33.87	34.10	-9.9	22,379	-0.04%
2022/07/26	17.1	33.90	12	33.95	33.40	5.1	22,785	0.02%
2022/07/25	38.3	34.39	29.1	34.51	33.80	9.2	23,111	0.04%
2022/07/22	21	33.60	17.5	33.84	33.95	3.5	23,463	0.01%
2022/07/21	28.3	33.35	8.5	33.46	33.60	19.8	24,179	0.08%
2022/07/20	24	33.88	15	33.69	33.20	9	25,305	0.04%
2022/07/19	35.2	33.70	38	33.68	33.60	-2.8	26,027	-0.01%
2022/07/18	19.6	32.60	73	32.62	32.15	-53.4	26,426	-0.20%
2022/07/15	11.1	30.84	17.2	31.80	32.20	-6.1	28,031	-0.02%
2022/07/14	171	30.96	137	30.20	31.15	34	28,941	0.12%	大買/大賣/
2022/07/13	53	31.28	33	31.43	31.00	20	30,211	0.07%
2022/07/12	7.6	31.79	14	31.07	30.65	-6.4	31,963	-0.02%
2022/07/11	38.1	33.30	15	33.04	33.50	23.1	32,924	0.07%
2022/07/08	79	34.71	73	34.40	33.80	6	33,649	0.02%
2022/07/07	5	34.06	10	34.22	34.20	-5	34,621	-0.01%
2022/07/06	43	34.37	58.1	34.06	33.70	-15.1	35,959	-0.04%
2022/07/05	56	34.15	42	34.03	34.90	14	38,651	0.04%
2022/07/04	32	31.35	28	31.61	31.75	4	39,207	0.01%
2022/07/01	7	32.46	16	31.02	30.40	-9	39,444	-0.02%
2022/06/30	7	32.84	8	32.45	32.50	-1	40,115	0.00%
2022/06/29	5.1	34.18	28	33.94	33.90	-22.9	40,159	-0.06%
2022/06/28	11	34.55	7	34.39	33.80	4	40,416	0.01%
2022/06/27	33	34.45	26	34.65	34.65	7	40,358	0.02%
2022/06/24	25	33.31	16	32.50	33.90	9	39,883	0.02%
2022/06/23	18	31.68	29	31.75	32.00	-11	39,610	-0.03%
2022/06/22	24	32.08	50	32.17	31.45	-26	39,617	-0.07%
2022/06/21	10	30.18	2	30.23	30.40	8	39,427	0.02%
2022/06/20	1.1	30.01	1	31.25	29.85	0.1	39,582	0.00%
2022/06/17	8	31.44	12	31.26	31.45	-4	39,726	-0.01%
2022/06/16	6	32.21	6	31.74	31.05	0	40,058	0.00%
2022/06/15	20	33.45	5	33.51	32.90	15	40,059	0.04%
2022/06/14	22	34.14	3	34.32	34.00	19	40,504	0.05%
2022/06/13	6	35.43	14	35.66	35.35	-8	41,034	-0.02%
2022/06/10	4	36.05	4	36.43	36.35	0	41,645	0.00%
2022/06/09	0	0.00	6	36.58	36.70	-6	41,803	-0.01%
2022/06/08	7	36.11	6	36.21	36.15	1	41,946	0.00%
2022/06/07	25	36.71	8	36.78	36.80	17	42,624	0.04%
2022/06/06	26	38.06	22	38.02	37.65	4	43,352	0.01%
2022/06/02	8	36.74	1	36.75	36.80	7	43,092	0.02%
2022/06/01	4	37.55	8.2	37.51	37.25	-4.2	43,212	-0.01%
2022/05/31	10	36.94	7.8	37.01	37.15	2.2	43,240	0.01%
2022/05/30	3	36.72	10	36.70	36.75	-7	43,827	-0.02%
2022/05/27	8.1	35.66	3	35.70	35.80	5.1	43,967	0.01%
2022/05/26	4	35.75	9	35.48	35.35	-5	44,163	-0.01%
2022/05/25	13	35.89	15	36.01	35.90	-2	44,186	0.00%
2022/05/24	14	36.29	1	36.25	35.65	13	44,498	0.03%
2022/05/23	16	37.31	18	37.30	37.50	-2	44,224	0.00%
2022/05/20	8	36.79	16	37.10	36.90	-8	44,135	-0.02%
2022/05/19	15	36.02	20	36.09	36.55	-5	43,867	-0.01%
2022/05/18	16.1	37.21	20	37.21	37.25	-3.9	43,625	-0.01%
2022/05/17	27.9	36.73	46	36.61	36.95	-18.2	43,271	-0.04%
2022/05/16	86.1	35.99	57	35.76	35.00	29.1	42,507	0.07%
2022/05/13	32.3	35.94	23	36.22	36.65	9.3	41,967	0.02%
2022/05/12	24.1	36.91	13	36.38	35.15	11.1	41,573	0.03%
2022/05/11	21.3	38.08	25	38.14	37.00	-3.7	41,036	-0.01%
2022/05/10	20	38.52	12.1	38.95	38.35	7.9	40,625	0.02%
2022/05/09	11.1	39.73	11	40.24	38.90	0.1	40,131	0.00%
2022/05/06	13	41.17	15	41.38	41.35	-2	39,710	-0.01%
2022/05/05	16	43.01	13	43.31	42.60	3	39,436	0.01%
2022/05/04	27.2	42.99	17.1	43.11	42.60	10.1	39,224	0.03%
2022/05/03	12	42.98	13.5	43.12	43.10	-1.5	39,046	0.00%
2022/04/29	40	44.91	26	44.90	44.15	14	38,648	0.04%
2022/04/28	50	45.03	56	45.06	44.45	-6	38,345	-0.02%
2022/04/27	31	46.25	13	45.93	45.60	18	37,573	0.05%
2022/04/26	72	47.60	79	47.98	48.25	-7	36,719	-0.02%
2022/04/25	85	47.58	66	47.12	46.50	19	35,484	0.05%
2022/04/22	46.1	47.69	43	47.87	47.80	3.1	34,461	0.01%
2022/04/21	116.1	48.78	105.6	48.84	48.05	10.5	33,662	0.03%	大買/大賣/
2022/04/20	49.5	48.15	84	48.26	48.60	-34.5	31,830	-0.11%
2022/04/19	74	47.24	84.1	47.53	47.40	-10.1	30,956	-0.03%
2022/04/18	77.3	46.48	118.6	46.74	47.20	-41.3	30,121	-0.14%	大賣/
2022/04/15	34	45.35	43	45.45	45.05	-9	28,488	-0.03%
2022/04/14	21.2	44.31	22	44.32	44.20	-0.8	27,669	0.00%
2022/04/13	74.4	44.88	61	44.84	44.90	13.4	27,158	0.05%
2022/04/12	53	45.06	94	45.38	45.60	-41	27,308	-0.15%
2022/04/11	191	45.23	171.1	45.54	44.50	20	26,168	0.08%	大買/大賣/
2022/04/08	41	42.68	63	43.28	43.80	-22	23,179	-0.09%
2022/04/07	15	41.92	20	41.63	40.90	-5	22,198	-0.02%
2022/04/06	23	41.67	41	41.89	42.15	-18	22,475	-0.08%
2022/04/01	25	40.70	14	41.00	41.05	11	21,688	0.05%
2022/03/31	30	40.82	141	40.74	40.45	-111	21,628	-0.51%	大賣/鉅額交易
2022/03/30	90	40.48	12	40.32	40.15	78	21,491	0.36%
2022/03/29	1	38.90	2	38.98	39.40	-1	21,356	0.00%
2022/03/28	13	38.25	4	38.48	39.10	9	21,583	0.04%
2022/03/25	18.2	38.97	37	38.78	38.55	-18.8	21,832	-0.09%
2022/03/24	8	40.60	0	40.45	40.20	8	23,025	0.03%
2022/03/23	22	40.63	37	40.70	40.15	-15	23,854	-0.06%
2022/03/22	20	41.50	7	41.05	40.80	13	24,278	0.05%
2022/03/21	37	41.92	20.4	41.81	40.95	16.6	24,712	0.07%
2022/03/18	22	41.14	34	40.89	41.45	-12	25,152	-0.05%
2022/03/17	43	40.96	21	41.18	41.50	22	26,479	0.08%
2022/03/16	76.4	40.54	68	41.07	40.60	8.4	27,352	0.03%
2022/03/15	58.4	41.42	76	40.61	39.15	-17.6	28,017	-0.06%
2022/03/14	24	40.42	22	40.32	40.90	2	28,285	0.01%
2022/03/11	5	40.13	11	40.30	40.70	-6	29,894	-0.02%
2022/03/10	62	40.57	54.4	40.46	39.95	7.6	31,679	0.02%
2022/03/09	34.5	40.74	79.2	40.29	41.00	-44.7	32,415	-0.14%
2022/03/08	18	38.51	6	38.39	38.55	12	31,703	0.04%
2022/03/07	62	38.35	11	39.09	38.00	51	31,742	0.16%
2022/03/04	13	39.94	45	39.69	39.65	-32	31,686	-0.10%
2022/03/03	112	40.69	114	40.18	39.90	-2	31,770	-0.01%	大買/大賣/
2022/03/02	14	39.53	27	39.55	39.55	-13	31,463	-0.04%
2022/03/01	30.2	38.80	20.7	39.15	38.85	9.5	31,500	0.03%
2022/02/25	2	37.38	5.1	37.75	38.10	-3.1	32,060	-0.01%
2022/02/24	23.2	38.36	51	37.23	36.55	-27.8	32,583	-0.09%
2022/02/23	1	37.95	4.3	37.65	37.85	-3.3	32,491	-0.01%
2022/02/22	8	37.21	4	37.30	36.90	4	32,783	0.01%
2022/02/21	9	37.64	16	37.61	38.00	-7	33,418	-0.02%
2022/02/18	4	36.70	6	36.58	36.90	-2	34,377	-0.01%
2022/02/17	0	0.00	16	36.53	36.55	-16	35,219	-0.05%
2022/02/16	10	36.40	0	0.00	36.45	10	36,043	0.03%
2022/02/15	2	36.23	9	36.22	35.90	-7	36,877	-0.02%
2022/02/14	11.5	36.47	16	36.80	36.00	-4.5	37,862	-0.01%
2022/02/11	16	37.68	25.1	37.60	37.65	-9.1	38,447	-0.02%
2022/02/10	14	37.86	2	37.65	37.55	12	39,756	0.03%
2022/02/09	1	37.65	2	37.43	37.95	-1	40,570	0.00%
2022/02/08	5	37.15	3.1	37.50	37.50	1.9	41,296	0.00%
2022/02/07	2.1	36.14	0	0.00	36.20	2.1	42,596	0.00%
2022/01/26	7	35.42	8	35.50	35.40	-1	43,582	0.00%
2022/01/25	14.5	36.37	21	36.32	35.60	-6.5	45,183	-0.01%
2022/01/24	4.1	37.05	23.1	37.20	36.85	-19.1	46,601	-0.04%
2022/01/21	9	38.87	7	38.74	37.60	2	46,730	0.00%
2022/01/20	3	39.70	10	39.73	39.40	-7	47,102	-0.01%
2022/01/19	14	39.45	4	39.60	39.35	10	47,102	0.02%
2022/01/18	2.9	39.79	3	39.63	39.45	-0.2	47,094	0.00%
2022/01/17	35	39.62	11	39.99	40.15	24	47,091	0.05%
2022/01/14	17	39.64	4	39.69	39.30	13	47,016	0.03%
2022/01/13	16	40.34	43	40.04	40.20	-27	46,910	-0.06%
2022/01/12	18.1	40.60	34	40.73	40.75	-15.9	46,826	-0.03%
2022/01/11	116	41.52	61	41.91	41.10	55	46,890	0.12%	大買/
2022/01/10	20	40.83	6.1	40.68	40.75	14	46,211	0.03%
2022/01/07	32.7	39.68	19.1	39.44	40.25	13.6	46,072	0.03%
2022/01/06	20	41.07	7.1	41.25	40.90	12.9	45,817	0.03%
2022/01/05	86.1	43.25	98	43.23	42.00	-11.9	46,016	-0.03%
2022/01/04	15.2	42.68	31	42.86	43.05	-15.8	44,873	-0.04%
2022/01/03	7.1	42.29	14	42.65	42.05	-6.9	44,373	-0.02%
2021/12/30	34	42.43	19.2	42.51	42.50	14.8	44,219	0.03%
2021/12/29	52	42.23	124	42.09	42.40	-72	43,936	-0.16%	大賣/
2021/12/28	5	41.14	1	40.90	40.80	4	43,282	0.01%
2021/12/27	20	41.07	29	41.19	41.00	-9	43,449	-0.02%
2021/12/24	37	40.97	22	41.13	40.70	15	44,096	0.03%
2021/12/23	31	42.04	17	42.06	41.60	14	43,837	0.03%
2021/12/22	36	42.15	29.1	42.38	41.90	7	43,619	0.02%
2021/12/21	11	42.02	16	42.09	41.90	-5	43,432	-0.01%
2021/12/20	100	43.03	129.1	43.01	41.85	-29.1	43,071	-0.07%	大賣/
2021/12/17	108	42.13	80	42.42	41.90	28	41,522	0.07%	大買/
2021/12/16	98	41.92	56	41.94	41.40	42	40,527	0.10%
2021/12/15	44	40.99	28	41.56	40.85	16	39,858	0.04%
2021/12/14	80	41.46	43	42.22	40.20	37	39,147	0.09%
2021/12/13	58.1	43.13	33	43.53	42.15	25.1	38,169	0.07%
2021/12/10	74	42.16	107.1	42.04	42.90	-33.1	36,573	-0.09%	大賣/
2021/12/09	108	41.56	102	42.13	41.20	6	35,024	0.02%	大買/大賣/
2021/12/08	72	40.72	51.2	41.21	40.85	20.8	33,733	0.06%
2021/12/07	87	41.68	76	41.64	41.00	11	32,764	0.03%
2021/12/06	104.1	40.67	299.1	40.58	41.20	-195.1	30,937	-0.63%	大買/大賣/鉅額交易
2021/12/03	207	38.20	239.3	39.17	38.00	-32.3	28,919	-0.11%	大買/大賣/
2021/12/02	14	35.78	11	35.35	36.05	3	27,310	0.01%
2021/12/01	15.5	34.80	70	34.87	35.40	-54.5	27,085	-0.20%
2021/11/30	132.1	36.04	29	36.08	36.10	103.1	26,847	0.38%	大買/鉅額交易
2021/11/29	46.1	35.14	44	34.96	35.35	2.1	26,803	0.01%
2021/11/26	85.2	36.61	30.7	36.66	36.10	54.5	26,634	0.20%
2021/11/25	35	38.15	17	38.27	38.05	18	26,756	0.07%
2021/11/24	121	38.57	49	38.59	38.50	72	26,578	0.27%	大買/
2021/11/23	32	38.10	17	38.30	37.60	15	25,934	0.06%
2021/11/22	15	37.30	6	37.51	37.35	9	25,260	0.04%
2021/11/19	9.1	36.75	21.2	37.11	36.60	-12.1	24,909	-0.05%
2021/11/18	28	37.55	37	37.93	37.10	-9	24,561	-0.04%
2021/11/17	11.1	39.22	26.2	39.08	39.40	-15.1	23,851	-0.06%
2021/11/16	21	37.95	36.7	37.96	38.00	-15.7	22,899	-0.07%
2021/11/15	53.1	36.29	33.4	36.29	36.75	19.7	22,055	0.09%
2021/11/12	46.3	35.46	87	35.17	35.05	-40.7	21,227	-0.19%
2021/11/11	79.3	38.77	52	38.53	37.55	27.3	20,403	0.13%
2021/11/10	51.3	39.09	38	39.29	38.85	13.3	19,487	0.07%
2021/11/09	69.6	39.52	86	39.21	40.10	-16.5	18,823	-0.09%
2021/11/08	41	38.60	154.1	38.63	37.60	-113.1	17,484	-0.65%	大賣/鉅額交易
2021/11/05	17.8	38.16	64.1	38.24	37.60	-46.3	16,706	-0.28%
2021/11/04	220.7	38.64	115	38.38	38.60	105.7	15,954	0.66%	大買/大賣/鉅額交易
2021/11/03	127	37.50	199	37.04	37.20	-72	14,568	-0.49%	大買/大賣/
2021/11/02	119	36.69	72	36.79	37.00	47	13,546	0.35%	大買/
2021/11/01	56	36.03	115	36.38	35.00	-59	11,886	-0.50%	大賣/
2021/10/29	146	32.24	13	32.88	33.30	133	10,574	1.26%	大買/鉅額交易
2021/10/28	22	32.93	227	32.72	33.00	-205	10,248	-2.00%	大賣/鉅額交易
2021/10/27	0	0.00	4	30.84	31.00	-4	9,744	-0.04%
2021/10/26	4	30.88	1	30.35	30.60	3	9,767	0.03%
2021/10/25	2	31.08	25	31.64	31.10	-23	9,725	-0.24%
2021/10/22	1	30.50	0	0.00	30.50	1	9,772	0.01%
2021/10/21	143	31.23	6	31.73	30.50	137	10,056	1.36%	大買/鉅額交易
2021/10/20	41	31.85	7	31.91	31.85	34	10,088	0.34%
2021/10/19	8	31.85	220	32.28	31.70	-212	10,037	-2.11%	大賣/鉅額交易
2021/10/18	1	31.55	0	0.00	31.15	1	9,749	0.01%
2021/10/15	51	31.21	1	31.50	31.25	50	9,835	0.51%
2021/10/14	33	31.00	35	31.52	31.10	-2	10,003	-0.02%
2021/10/13	126	31.14	170	31.72	31.30	-44	10,664	-0.41%	大買/大賣/
2021/10/12	63	30.62	49.1	31.11	30.60	13.9	10,351	0.13%
2021/10/08	3	29.42	4	29.63	29.75	-1	10,015	-0.01%
2021/10/07	2	29.93	3	29.95	29.85	-1	10,055	-0.01%
2021/10/06	13	28.97	10	29.50	29.60	3	10,030	0.03%
2021/10/05	4	27.69	0	0.00	29.00	4	10,041	0.04%
2021/10/04	4	29.91	4	30.16	28.75	0	10,192	0.00%
2021/10/01	200	30.23	175.2	31.16	29.75	24.9	9,989	0.25%	大買/大賣/
2021/09/30	1	29.50	2.1	29.79	29.65	-1.1	9,247	-0.01%
2021/09/29	1	29.20	0	0.00	28.70	1	9,273	0.01%
2021/09/28	3.3	29.39	2	29.88	29.20	1.3	9,366	0.01%
2021/09/24	0	0.00	1	28.69	28.35	-1	9,537	-0.01%
2021/09/23	1.1	28.31	0	0.00	28.30	1.1	10,155	0.01%
2021/09/22	0	0.00	6	28.80	28.75	-6	10,449	-0.06%
2021/09/16	1.1	29.26	0.2	29.70	29.25	1	11,158	0.01%
2021/09/15	1	29.70	1	29.30	29.30	0	11,459	0.00%
2021/09/14	2	29.48	0	0.00	29.20	2	11,902	0.02%
2021/09/13	1	30.70	2	30.90	29.80	-1	12,028	-0.01%
2021/09/09	5	29.03	0	0.00	29.10	5	12,224	0.04%
2021/09/08	2	28.93	0	0.00	28.65	2	12,546	0.02%
2021/09/07	1	29.40	0.9	29.20	29.30	0.1	13,724	0.00%
2021/09/06	0	0.00	1	30.50	30.10	-1	14,490	-0.01%
2021/09/03	4	31.58	4	31.31	31.50	0	14,860	0.00%
2021/09/02	7	31.69	8	31.35	31.25	-1	15,476	-0.01%
2021/09/01	6	31.64	7	32.01	31.45	-1	15,389	-0.01%
2021/08/31	19	31.04	4	31.00	31.70	15	15,311	0.10%
2021/08/30	3	30.53	23	31.52	31.65	-20	14,832	-0.13%
2021/08/27	23	29.40	24	30.15	28.80	-1	14,763	-0.01%
2021/08/26	2	28.75	14	28.44	28.75	-12	14,643	-0.08%
2021/08/25	18	28.54	7	28.33	28.30	11	14,906	0.07%
2021/08/24	2	27.60	3	27.80	27.50	-1	15,159	-0.01%
2021/08/23	2	27.98	0	28.00	28.25	2	15,329	0.01%
2021/08/20	1	27.80	0	0.00	27.25	1	15,440	0.01%
2021/08/18	1	27.10	1	28.10	28.15	0	15,508	0.00%
2021/08/17	1	27.70	6	27.65	27.05	-5	15,815	-0.03%
2021/08/16	5	27.88	14	27.70	27.50	-9	15,883	-0.06%
2021/08/13	2	29.45	1	29.55	29.25	1	15,908	0.01%
2021/08/12	1	30.10	103	29.44	29.85	-102	16,175	-0.63%	大賣/鉅額交易
2021/08/11	5	29.81	3	30.05	29.40	2	16,506	0.01%
2021/08/10	3	31.67	4	31.65	30.95	-1	16,718	-0.01%
2021/08/09	3	31.97	1	32.25	31.90	2	16,966	0.01%
2021/08/06	0	0.00	7	32.46	32.40	-7	17,582	-0.04%
2021/08/05	11	33.09	9	33.08	32.85	2	18,026	0.01%
2021/08/04	117	33.86	10	33.42	33.35	107	18,291	0.58%	大買/鉅額交易
2021/08/03	1	32.20	20	32.46	32.25	-19	18,298	-0.10%
2021/08/02	1	32.50	0	0.00	32.40	1	18,430	0.01%
2021/07/30	0	0.00	4	32.55	32.55	-4	18,513	-0.02%
2021/07/29	1	32.40	20	32.20	32.55	-19	18,885	-0.10%
2021/07/28	8	32.21	1	32.30	32.20	7	19,072	0.04%
2021/07/27	66	34.34	24	33.66	33.05	42	19,522	0.22%
2021/07/26	2	33.45	21	33.50	33.60	-19	20,384	-0.09%
2021/07/23	23	32.52	3	32.95	32.60	20	20,378	0.10%
2021/07/22	2	33.23	3	33.15	32.50	-1	20,470	0.00%
2021/07/21	6	33.47	4	33.31	32.85	2	20,572	0.01%
2021/07/20	30	33.97	0	0.00	33.75	30	20,575	0.15%
2021/07/19	35	34.86	83.2	34.94	34.85	-48.2	20,593	-0.23%
2021/07/16	4	33.69	0	0.00	33.05	4	20,492	0.02%
2021/07/15	1	32.70	5	32.92	33.40	-4	20,691	-0.02%
2021/07/14	5	32.00	4	32.34	32.35	1	20,921	0.00%
2021/07/12	1	33.80	3	33.80	33.70	-2	21,933	-0.01%
2021/07/09	28.2	33.91	23	34.40	33.55	5.2	22,045	0.02%
2021/07/08	1.1	33.48	4	33.28	33.25	-3	22,615	-0.01%
2021/07/07	6	33.15	18	33.08	32.80	-12	23,937	-0.05%
2021/07/06	28	33.86	4	33.35	33.35	24	24,116	0.10%
2021/07/05	10	34.19	11.5	34.42	34.00	-1.5	24,329	-0.01%
2021/07/02	4	33.81	5.3	33.97	33.75	-1.3	24,563	-0.01%
2021/07/01	22	34.08	5	34.65	33.80	17	24,990	0.07%
2021/06/30	129	35.30	128	35.37	34.90	1	24,978	0.00%	大買/大賣/
2021/06/29	39	33.89	37.5	34.23	33.80	1.5	24,733	0.01%
2021/06/28	12	34.08	2	33.95	33.90	10	24,728	0.04%
2021/06/25	55	35.23	22	35.47	34.65	33	25,130	0.13%
2021/06/24	11	34.78	22	34.30	34.80	-11	25,290	-0.04%
2021/06/23	51	33.75	60	34.13	34.20	-9	25,209	-0.04%
2021/06/22	7	33.01	10	33.19	32.30	-3	24,985	-0.01%
2021/06/21	4	32.86	26	33.22	32.80	-22	24,976	-0.09%
2021/06/18	7	33.89	11	34.36	34.25	-4	25,055	-0.02%
2021/06/17	18	34.53	21	34.88	34.40	-3	25,201	-0.01%
2021/06/16	190	34.98	166	35.59	34.55	24	25,508	0.09%	大買/大賣/
2021/06/15	122	34.55	80.3	34.84	33.85	41.7	24,688	0.17%	大買/
2021/06/11	7.1	33.22	12	33.20	33.05	-5	24,274	-0.02%
2021/06/10	8	33.04	20.1	33.44	34.05	-12.1	24,351	-0.05%
2021/06/09	4	31.46	13	32.07	31.40	-9	24,326	-0.04%
2021/06/08	1	32.40	5.3	32.01	31.80	-4.3	24,911	-0.02%
2021/06/07	13	31.37	6	31.19	30.85	7	24,991	0.03%
2021/06/04	3.1	32.12	14	31.84	31.60	-10.9	25,182	-0.04%
2021/06/03	2	32.95	2	33.13	32.90	0	25,118	0.00%
2021/06/02	29	33.77	6	33.57	33.15	23	25,087	0.09%
2021/06/01	6	34.05	24.1	33.88	34.30	-18.1	24,843	-0.07%
2021/05/31	17	33.11	14	33.74	32.85	3	24,623	0.01%
2021/05/28	16.3	33.14	19	33.39	33.00	-2.7	24,529	-0.01%
2021/05/27	2	32.53	13	32.94	32.95	-11	24,463	-0.04%
2021/05/26	1	32.75	2	32.30	32.45	-1	24,426	0.00%
2021/05/25	62	33.00	40	32.92	32.45	22	24,458	0.09%
2021/05/24	3	31.00	7	31.35	31.70	-4	24,350	-0.02%
2021/05/21	12	30.75	12	31.29	30.85	0	24,330	0.00%
2021/05/20	6	32.15	13	32.14	30.50	-7	24,405	-0.03%
2021/05/19	19	32.63	25	32.57	32.65	-6	24,292	-0.02%
2021/05/18	8	30.25	29	31.01	31.30	-21	24,025	-0.09%
2021/05/17	15	28.89	2.1	30.02	28.65	12.9	23,830	0.05%
2021/05/14	6	32.36	8	33.33	31.80	-2	23,624	-0.01%
2021/05/13	4	29.53	0	0.00	30.60	4	23,177	0.02%
2021/05/12	15	33.47	2	33.12	31.40	13	22,940	0.06%
2021/05/11	9	35.58	23	36.04	34.85	-14	22,675	-0.06%
2021/05/10	6.4	38.75	32.4	38.97	38.55	-26	22,545	-0.12%
2021/05/07	4.1	38.72	10	38.81	39.00	-5.9	22,501	-0.03%
2021/05/06	36	38.42	30	38.68	38.55	6	22,528	0.03%
2021/05/05	26	38.10	17.1	38.36	37.10	8.9	22,119	0.04%
2021/05/04	40.2	38.73	13	39.10	38.25	27.2	21,968	0.12%
2021/05/03	32	43.12	61	43.42	41.65	-29	21,501	-0.13%
2021/04/29	1	40.20	7	41.13	40.70	-6	20,498	-0.03%
2021/04/28	12.3	40.41	6	40.25	40.95	6.3	20,520	0.03%
2021/04/27	18	40.65	3	40.80	40.55	15	20,591	0.07%
2021/04/26	28	40.01	7	40.44	40.15	21	20,626	0.10%
2021/04/23	35	40.15	20	40.15	40.25	15	20,623	0.07%
2021/04/22	80	40.40	15.1	39.94	38.95	65	20,524	0.32%
2021/04/21	74	42.14	25	41.40	41.30	49	19,996	0.25%
2021/04/20	41	42.66	34.2	43.03	42.25	6.8	19,731	0.03%
2021/04/19	98	42.63	7	42.71	42.15	91	19,723	0.46%
2021/04/16	53	44.62	60	44.49	44.00	-7	19,399	-0.04%
2021/04/15	27.1	42.31	14	42.66	42.45	13.1	19,027	0.07%
2021/04/14	74.2	42.61	40.5	42.14	41.90	33.7	19,315	0.17%
2021/04/13	59.2	45.89	78	46.43	44.20	-18.8	18,787	-0.10%
2021/04/12	14.7	45.54	48	45.47	44.90	-33.3	17,509	-0.19%
2021/04/09	35	45.80	16	46.61	45.30	19	17,387	0.11%
2021/04/08	23.1	47.39	10	48.47	47.00	13.1	17,280	0.08%
2021/04/07	13.3	46.74	58	46.86	48.00	-44.7	17,265	-0.26%
2021/04/06	31.1	44.37	4	44.91	44.65	27.1	17,390	0.16%
2021/04/01	44	45.67	5	45.07	44.70	39	17,375	0.22%
2021/03/31	16	46.38	13.9	46.46	46.45	2.1	17,313	0.01%
2021/03/30	28	47.10	52.2	47.16	47.35	-24.2	17,706	-0.14%
2021/03/29	9.2	44.86	48.5	45.89	47.50	-39.3	17,579	-0.22%
2021/03/26	7	42.50	21	42.81	43.20	-14	17,077	-0.08%
2021/03/25	18	42.96	41.1	43.14	43.10	-23.1	16,919	-0.14%
2021/03/24	18	42.67	16.3	43.02	42.55	1.7	16,808	0.01%
2021/03/23	18	42.94	26	42.83	42.50	-8	16,731	-0.05%
2021/03/22	49.5	43.59	22	43.62	43.35	27.5	16,569	0.17%
2021/03/19	29	41.69	44.2	41.68	42.60	-15.2	16,391	-0.09%
2021/03/18	16	43.51	28	43.96	42.90	-12	15,890	-0.08%
2021/03/17	7	43.02	157	42.96	43.00	-150	15,700	-0.96%	大賣/鉅額交易
2021/03/16	12	41.56	33	42.77	42.40	-21	15,442	-0.14%
2021/03/15	28.2	41.95	157.8	41.99	42.40	-129.6	15,011	-0.86%	大賣/鉅額交易
2021/03/12	17	38.82	58.9	39.44	40.00	-41.9	14,437	-0.29%
2021/03/11	6	38.09	3	37.85	37.80	3	14,305	0.02%
2021/03/10	8	37.62	41	37.32	37.80	-33	14,411	-0.23%
2021/03/09	7	35.44	0	0.00	35.30	7	14,516	0.05%
2021/03/08	1	35.60	20	36.23	35.60	-19	14,881	-0.13%
2021/03/05	16	35.27	2	35.15	35.15	14	15,237	0.09%
2021/03/04	21	36.49	6	36.60	36.15	15	15,727	0.10%
2021/03/03	11	37.08	11	36.45	37.00	0	15,976	0.00%
2021/03/02	5	36.27	7	36.67	35.55	-2	16,472	-0.01%
2021/02/26	14	37.18	0	0.00	36.65	14	17,259	0.08%
2021/02/25	14	37.68	2	38.38	37.40	12	17,805	0.07%
2021/02/24	24	38.24	17.8	38.44	37.80	6.2	18,223	0.03%
2021/02/23	163	37.05	10	37.26	37.05	153	18,887	0.81%	大買/鉅額交易
2021/02/22	66	37.83	11	37.76	37.90	55	19,458	0.28%
2021/02/19	4	36.50	73	36.98	36.90	-69	19,454	-0.35%
2021/02/18	2	34.98	27	34.99	35.25	-25	19,665	-0.13%
2021/02/17	10	34.79	11	35.29	35.20	-1	19,813	-0.01%
2021/02/05	5	33.58	3	33.53	33.50	2	19,831	0.01%
2021/02/04	11	32.83	24	33.84	33.55	-13	20,349	-0.06%
2021/02/03	2	32.70	32	33.21	34.35	-30	20,388	-0.15%
2021/02/02	8	30.91	2	31.10	31.25	6	20,372	0.03%
2021/02/01	1	30.25	3	29.50	30.90	-2	20,700	-0.01%
2021/01/29	11	31.21	7.1	31.27	30.50	4	20,981	0.02%
2021/01/28	3	31.93	1	32.50	31.45	2	21,523	0.01%
2021/01/27	2	33.36	7	33.22	33.20	-5	21,886	-0.02%
2021/01/26	8	33.88	1	34.25	33.55	7	22,127	0.03%
2021/01/25	20	34.03	19	33.93	33.90	1	22,391	0.00%
2021/01/22	19	34.43	15	34.73	34.30	4	22,806	0.02%
2021/01/21	3	33.88	4	33.89	33.15	-1	23,064	0.00%
2021/01/20	44.1	34.63	1	33.80	33.75	43.1	23,303	0.19%
2021/01/19	14	36.42	42	36.08	36.35	-28	23,440	-0.12%
2021/01/18	31	35.00	10.6	35.26	34.50	20.5	23,368	0.09%
2021/01/15	111	36.03	0	0.00	36.10	111	23,260	0.48%	大買/鉅額交易
2021/01/14	95	37.33	40	37.97	37.45	55	23,185	0.24%
2021/01/13	39	37.39	6	37.33	37.25	33	23,054	0.14%
2021/01/12	34	38.28	16.3	38.61	37.80	17.7	22,969	0.08%
2021/01/11	16	39.15	9	39.50	39.55	7	22,913	0.03%
2021/01/08	18.6	40.57	36	40.38	40.20	-17.4	23,034	-0.08%
2021/01/07	53.9	41.88	68	42.01	42.25	-14.2	23,263	-0.06%
2021/01/06	41	40.34	29	40.29	39.55	12	23,755	0.05%
2021/01/05	24	41.68	10	41.51	41.50	14	24,231	0.06%
2021/01/04	2.2	41.32	26.2	41.64	41.30	-24	24,928	-0.10%
2020/12/31	13	41.87	0.2	41.95	41.75	12.9	25,503	0.05%
2020/12/30	39	43.12	14	42.97	42.60	25	26,159	0.10%
2020/12/29	23.3	42.82	34	42.94	44.00	-10.7	26,371	-0.04%
2020/12/28	18.5	41.27	68	41.31	41.15	-49.5	25,995	-0.19%
2020/12/25	17	41.91	11	41.56	41.25	6	26,296	0.02%
2020/12/24	18.2	42.84	34.3	42.92	42.25	-16.1	26,201	-0.06%
2020/12/23	5	39.61	25.2	41.28	41.80	-20.2	25,848	-0.08%
2020/12/22	40	39.63	11.2	39.86	38.00	28.9	26,232	0.11%
2020/12/21	28	40.33	18	40.07	39.90	10	26,838	0.04%
2020/12/18	18	39.76	14	40.69	40.50	4	27,464	0.01%
2020/12/17	18	39.18	5	39.70	39.45	13	27,692	0.05%
2020/12/16	25.8	40.13	8.6	40.33	39.80	17.2	27,897	0.06%
2020/12/15	39.3	39.94	26.1	40.91	39.50	13.3	28,100	0.05%
2020/12/14	27.6	38.21	9	38.35	39.00	18.6	28,236	0.07%
2020/12/11	11.1	38.32	18	38.50	37.65	-6.9	28,446	-0.02%
2020/12/10	19	39.33	7.4	39.41	39.25	11.6	28,808	0.04%
2020/12/09	5.6	40.24	10	40.42	40.05	-4.4	29,139	-0.02%
2020/12/08	3.3	40.31	7.3	40.03	40.00	-3.9	29,710	-0.01%
2020/12/07	21.9	39.68	68.1	38.97	40.95	-46.2	30,674	-0.15%
2020/12/04	26.2	40.68	46	40.74	40.15	-19.8	30,813	-0.06%
2020/12/03	23	41.82	38.5	41.49	41.30	-15.5	31,070	-0.05%
2020/12/02	17	43.02	21	43.59	42.40	-4	31,585	-0.01%
2020/12/01	38	43.47	85	44.12	44.60	-47	32,819	-0.14%
2020/11/30	26	43.57	31	44.03	44.50	-5	32,890	-0.02%
2020/11/27	33	42.46	28	42.24	42.15	5	33,399	0.01%
2020/11/26	31	43.40	24	43.54	42.50	7	34,157	0.02%
2020/11/25	50	43.39	53.6	43.90	44.85	-3.6	34,334	-0.01%
2020/11/24	34.2	40.61	61	40.74	42.00	-26.8	33,701	-0.08%
2020/11/23	22	39.39	21	39.76	39.90	1	33,285	0.00%
2020/11/20	18	39.19	47.1	39.59	39.35	-29.1	32,971	-0.09%
2020/11/19	2	35.05	80	35.79	36.55	-78	32,389	-0.24%
2020/11/18	23	33.43	1	33.25	33.25	22	31,893	0.07%
2020/11/17	8	32.51	24	32.99	33.60	-16	31,876	-0.05%
2020/11/16	29	32.26	23	31.78	31.60	6	32,008	0.02%
2020/11/13	13	33.18	18	33.43	33.10	-5	32,098	-0.02%
2020/11/12	49	33.50	32	32.22	34.50	17	32,226	0.05%
2020/11/11	32	35.45	10	35.18	35.00	22	31,982	0.07%
2020/11/10	16	36.30	6	36.62	36.50	10	32,139	0.03%
2020/11/09	16	35.73	39.2	36.40	36.90	-23.2	32,217	-0.07%
2020/11/06	51	35.49	45.8	35.59	35.00	5.2	32,503	0.02%
2020/11/05	65.3	36.10	23	35.69	36.70	42.3	32,714	0.13%
2020/11/04	45.1	34.58	27	33.98	33.40	18.1	32,726	0.06%
2020/11/03	9	35.29	6.1	35.38	35.25	2.9	32,770	0.01%
2020/11/02	30	35.99	29	35.84	35.50	1	32,747	0.00%
2020/10/30	52	38.83	36	38.42	37.00	16	32,790	0.05%
2020/10/29	77	39.97	10	39.71	40.30	67	32,672	0.21%
2020/10/28	10	41.07	6	40.95	39.65	4	32,772	0.01%
2020/10/27	12	39.24	29.5	38.23	39.50	-17.5	32,908	-0.05%
2020/10/26	4	36.74	7.2	36.02	37.00	-3.1	32,916	-0.01%
2020/10/23	6	35.18	25	35.59	35.80	-19	32,922	-0.06%
2020/10/22	7	35.25	28	35.16	35.20	-21	32,942	-0.06%
2020/10/21	2	36.48	28	36.34	36.40	-26	32,877	-0.08%
2020/10/20	1	35.85	4	36.53	36.35	-3	32,899	-0.01%
2020/10/19	21	36.12	15.3	35.04	36.45	5.7	32,910	0.02%
2020/10/16	30	36.03	37	35.60	35.05	-7	32,762	-0.02%
2020/10/15	56	36.89	25.6	35.89	37.10	30.4	32,663	0.09%
2020/10/14	68	39.86	36	39.79	38.75	32	32,288	0.10%
2020/10/13	34	36.88	30	36.52	39.45	4	31,830	0.01%
2020/10/12	46	35.69	60	35.75	36.60	-14	31,699	-0.04%
2020/10/08	103	32.64	21	32.83	33.30	82	31,570	0.26%	大買/
2020/10/07	39	30.88	11	30.88	31.35	28	31,290	0.09%
2020/10/06	16	28.92	43	30.35	30.55	-27	30,673	-0.09%
2020/10/05	8	27.88	89	27.88	27.80	-81	30,925	-0.26%
2020/09/30	17	28.08	130	28.15	28.25	-113	30,886	-0.37%	大賣/鉅額交易
2020/09/29	14	27.13	7	27.14	26.85	7	30,941	0.02%
2020/09/28	26	28.28	19	28.18	27.75	7	31,037	0.02%
2020/09/25	35	28.23	68	28.31	29.00	-33	30,718	-0.11%
2020/09/24	71	28.12	98.1	28.19	29.50	-27.1	29,958	-0.09%
2020/09/23	203	26.58	45	27.37	27.90	158	29,214	0.54%	大買/鉅額交易
2020/09/22	20	25.59	19	25.58	25.40	1	28,581	0.00%
2020/09/21	30	26.78	34	26.89	26.15	-4	28,234	-0.01%
2020/09/18	15	27.43	13	27.08	27.00	2	27,982	0.01%
2020/09/17	21	27.26	10	27.45	27.20	11	27,663	0.04%
2020/09/16	32	26.79	16	26.66	26.90	16	27,292	0.06%
2020/09/15	75	27.92	17.1	27.48	27.20	57.9	26,941	0.21%
2020/09/14	13	25.63	11	26.32	26.50	2	26,422	0.01%
2020/09/11	30	26.86	24.1	26.64	26.95	5.9	25,922	0.02%
2020/09/10	39	26.15	15	26.72	27.10	24	25,255	0.10%
2020/09/09	12	24.17	118	23.76	24.85	-106	24,143	-0.44%	大賣/鉅額交易
2020/09/08	12	22.43	77	22.31	22.60	-65	23,489	-0.28%
2020/09/07	80	23.46	110	23.65	22.75	-30	22,957	-0.13%	大賣/
2020/09/04	114	26.36	47	25.51	24.65	67	22,182	0.30%	大買/
2020/09/03	30	24.79	6.3	24.93	25.10	23.7	20,535	0.12%
2020/09/02	172	22.14	45	22.52	22.85	127	20,041	0.63%	大買/鉅額交易
2020/09/01	33	20.76	64	21.12	20.80	-31	18,993	-0.16%
2020/08/31	12.1	19.11	76	19.29	19.35	-63.9	17,882	-0.36%
2020/08/28	2	17.83	8	17.94	17.60	-6	17,115	-0.04%
2020/08/27	8	17.79	11	17.80	17.90	-3	16,976	-0.02%
2020/08/26	1	18.40	2	18.20	18.25	-1	16,849	-0.01%
2020/08/25	3	18.50	8	18.19	18.50	-5	16,612	-0.03%
2020/08/24	7	17.41	8	17.64	17.70	-1	16,239	-0.01%
2020/08/21	11	17.85	5	17.88	17.80	6	16,044	0.04%
2020/08/20	3	16.60	5	16.38	18.20	-2	15,839	-0.01%
2020/08/19	46	18.37	5	17.78	17.50	41	15,299	0.27%
2020/08/18	2	18.45	5.3	18.95	18.70	-3.3	14,939	-0.02%
2020/08/17	20	18.59	3	18.83	18.85	17	14,618	0.12%
2020/08/14	8	17.86	9	18.24	19.00	-1	14,234	-0.01%
2020/08/13	7	17.70	26	17.96	17.75	-19	13,814	-0.14%
2020/08/12	32	17.55	23	17.51	18.45	9	13,490	0.07%
2020/08/11	20	18.46	3	18.42	17.90	17	12,781	0.13%
2020/08/10	12	19.55	5	19.26	19.85	7	12,133	0.06%
2020/08/07	11	17.63	6.5	17.83	18.50	4.5	11,498	0.04%
2020/08/06	3	16.97	2	16.98	17.05	1	10,967	0.01%
2020/08/05	14	16.74	5	16.85	17.45	9	10,715	0.08%
2020/08/04	13	16.80	11	16.84	16.95	2	10,364	0.02%
2020/08/03	24	17.16	15	16.97	17.35	9	10,074	0.09%
2020/07/31	17	14.99	18	15.01	16.10	-1	9,557	-0.01%
2020/07/30	12	14.53	40	14.22	14.75	-28	8,977	-0.31%
2020/07/29	0	0.00	3	13.60	13.60	-3	8,595	-0.03%
2020/07/28	1	12.45	2	12.53	12.40	-1	8,426	-0.01%
2020/07/27	10	12.78	0	0.00	12.55	10	8,321	0.12%
2020/07/24	2	13.23	0	0.00	13.15	2	8,219	0.02%
2020/07/23	10	13.69	1	13.55	13.50	9	8,045	0.11%
2020/07/22	8	14.16	1	14.30	14.20	7	7,880	0.09%
2020/07/21	20	14.30	20	14.60	14.50	0	7,741	0.00%
2020/07/20	4	13.65	8	13.35	13.75	-4	7,497	-0.05%
2020/07/17	31	13.34	5	13.31	13.50	26	7,288	0.36%
2020/07/16	9	13.66	71	13.81	14.00	-62	6,720	-0.92%
2020/07/15	19	12.72	15.2	12.75	12.75	3.8	6,060	0.06%
2020/07/14	1	11.40	33	11.32	11.60	-32	5,355	-0.60%
2020/07/13	49	10.66	58	11.02	10.55	-9	4,869	-0.18%
2020/07/10	78	10.07	42	10.89	11.20	36	4,592	0.78%
2020/07/09	38	10.70	3	10.70	10.70	35	3,719	0.94%
2020/07/08	3	9.29	5	9.42	9.76	-2	3,461	-0.06%
2020/07/07	0	0.00	7.9	8.46	8.88	-7.9	2,917	-0.27%
2020/07/06	4	8.07	12	8.06	8.08	-8	2,600	-0.31%
2020/07/03	2	7.90	2	7.86	7.94	0	2,556	0.00%
2020/07/02	0	0.00	3	7.78	8.03	-3	2,493	-0.12%
2020/07/01	1	7.55	0	0.00	7.60	1	2,370	0.04%
2020/06/17	0	0.00	1	6.93	6.90	-1	2,253	-0.04%
2020/06/16	1	6.80	1	6.97	6.90	0	2,258	0.00%
2020/06/15	0	0.00	1	6.87	6.87	-1	2,280	-0.04%
2020/06/12	1	6.80	1	6.91	6.93	0	2,272	0.00%
2020/06/11	2	7.44	0	0.00	7.26	2	2,230	0.09%
2020/06/03	1	7.05	1	6.90	6.90	0	2,095	0.00%
2020/06/02	0	0.00	6	6.99	7.00	-6	1,976	-0.30%
2020/05/25	0	0.00	10	6.22	6.20	-10	1,837	-0.54%
2020/05/19	0	0.00	3	6.19	6.18	-3	1,849	-0.16%
2020/05/18	0	0.00	5	6.18	6.18	-5	1,846	-0.27%
2020/05/14	0	0.00	5	6.45	6.30	-5	1,889	-0.26%
2020/05/13	11	6.43	0	0.00	6.60	11	1,843	0.60%
2020/05/11	5	6.20	5	6.23	6.18	0	1,777	0.00%
2020/05/08	0	0.00	24	6.50	6.51	-24	1,725	-1.39%
2020/04/28	0	0.00	1	5.53	5.51	-1	1,610	-0.06%
2020/04/27	1	5.47	0	0.00	5.50	1	1,667	0.06%
2020/04/17	3	5.58	0	0.00	5.44	3	1,774	0.17%
2020/03/30	0	0.00	1	4.97	4.99	-1	1,797	-0.06%
2020/03/27	1	5.15	1	5.12	5.15	0	1,788	0.00%
2020/03/26	3	5.05	0	0.00	5.09	3	1,745	0.17%
2020/03/25	0	4.60	0	0.00	4.63	0	1,734	0.00%
2020/03/24	5	4.39	0	0.00	4.39	5	1,756	0.28%
2020/03/17	0	4.65	0	0.00	4.67	0	1,701	0.00%
2020/03/13	1	5.22	0	0.00	5.31	1	1,696	0.06%
2020/03/12	12	5.97	0	0.00	5.80	12	1,638	0.73%
2020/03/10	1	6.16	4.6	6.21	6.35	-3.6	1,597	-0.23%
2020/03/06	0	0.00	9	7.00	6.95	-9	1,540	-0.58%
2020/02/18	0	0.00	9	7.80	7.73	-9	1,541	-0.58%
2020/02/17	9	7.60	1	7.73	7.80	8	1,578	0.51%
2020/02/14	0	0.00	1	7.55	7.54	-1	1,528	-0.07%
2020/02/12	1	7.40	0	0.00	7.40	1	1,535	0.07%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/02/07	3	7.18	0	0.00	7.28	3	1,569	0.19%
2020/02/04	50	7.20	0	0.00	7.24	50	1,937	2.58%
2020/01/30	0	0.00	38	7.30	7.26	-38	2,278	-1.67%
2020/01/16	1	7.85	0	0.00	7.89	1	2,255	0.04%
2020/01/10	1	7.58	20	7.56	7.55	-19	2,249	-0.84%
2020/01/06	0	0.00	10	7.66	7.62	-10	2,444	-0.41%
2020/01/03	10	7.85	30	7.70	7.71	-20	2,439	-0.82%
2019/12/30	0	0.00	3	7.68	7.63	-3	2,380	-0.13%
2019/12/24	0	0.00	1	7.46	7.47	-1	2,380	-0.04%
2019/12/20	1	7.53	0	0.00	7.54	1	2,409	0.04%
2019/12/17	0	0.00	1	7.38	7.33	-1	2,456	-0.04%
2019/11/29	3	7.38	0	0.00	7.38	3	2,895	0.10%
2019/11/21	5	7.40	0	0.00	7.47	5	3,036	0.16%
2019/11/20	0	7.41	0	0.00	7.41	0	3,039	0.00%
2019/11/15	20	7.50	0	0.00	7.52	20	3,176	0.63%
2019/11/14	9	7.46	20	7.47	7.43	-11	3,176	-0.35%
2019/11/11	0	0.00	25	7.83	7.61	-25	3,155	-0.79%
2019/11/08	0	0.00	20	8.00	7.98	-20	3,112	-0.64%
2019/11/07	20	7.89	0	0.00	7.92	20	3,086	0.65%
2019/11/06	10	7.90	0	0.00	7.85	10	3,076	0.33%
2019/11/04	6	8.05	31	8.04	7.96	-25	3,060	-0.82%
2019/11/01	67.7	8.30	5	8.39	8.27	62.7	2,932	2.14%
2019/10/31	30	8.38	20	8.30	8.38	10	2,738	0.37%
2019/10/29	0	0.00	5	7.50	7.50	-5	2,353	-0.21%
2019/10/28	3	7.53	0	0.00	7.53	3	2,348	0.13%
2019/10/18	5	7.46	0	0.00	7.43	5	2,249	0.22%
2019/10/17	5	7.46	2	7.49	7.48	3	2,220	0.14%
2019/10/16	2	7.61	6	7.52	7.62	-4	2,166	-0.18%
2019/10/14	6	7.39	0	0.00	7.38	6	2,033	0.30%
2019/10/02	30	7.45	0	0.00	7.44	30	1,993	1.51%
2019/10/01	0	0.00	1	7.47	7.46	-1	1,987	-0.05%
2019/09/26	0	0.00	2	7.55	7.55	-2	1,977	-0.10%
2019/09/25	0	0.00	0.6	7.58	7.56	-0.6	1,981	-0.03%
2019/09/24	20	7.62	2	7.61	7.62	18	1,984	0.91%
2019/09/23	0	0.00	2	7.57	7.56	-2	1,976	-0.10%
2019/09/19	2	7.42	0	0.00	7.44	2	1,979	0.10%
2019/09/18	0	0.00	4	7.48	7.48	-4	1,930	-0.21%
2019/09/17	0	0.00	2	7.90	7.85	-2	1,771	-0.11%
2019/09/16	2	8.00	0	0.00	7.97	2	1,787	0.11%
2019/09/10	0	0.00	6	7.77	7.71	-6	1,776	-0.34%
2019/09/06	0	0.00	50	7.91	7.83	-50	1,766	-2.83%
2019/09/05	0	0.00	50	7.95	7.94	-50	1,760	-2.84%
2019/09/03	53	8.00	0	0.00	7.95	53	1,694	3.13%
2019/09/02	1	7.85	2	8.00	8.01	-1	1,665	-0.06%
2019/08/30	0	0.00	5	7.66	7.69	-5	1,585	-0.32%
2019/08/28	2	8.03	0	0.00	7.85	2	1,543	0.13%
2019/08/22	0	0.00	9	8.45	8.31	-9	1,543	-0.58%
2019/08/21	62	8.65	0	0.00	8.52	62	1,532	4.05%
2019/08/14	0	0.00	1	8.62	8.60	-1	1,635	-0.06%
2019/08/12	1	8.95	0	0.00	8.87	1	1,719	0.06%
2019/08/06	0	0.00	13.2	8.94	9.18	-13.2	1,847	-0.71%
2019/07/30	2	8.85	5	9.13	8.92	-3	1,974	-0.15%
2019/07/29	5	8.98	0	0.00	9.00	5	1,969	0.25%
2019/07/03	0	0.00	10.6	8.92	8.85	-10.6	2,388	-0.44%
2019/07/02	2	9.08	0	0.00	9.05	2	2,378	0.08%
2019/07/01	0.3	9.23	0	0.00	9.28	0.3	2,360	0.01%
2019/06/18	0	0.00	1	5.84	5.80	-1	2,271	-0.04%
2019/06/17	1	5.87	3	5.90	5.87	-2	2,262	-0.09%
2019/06/13	3	5.74	6	5.80	5.76	-3	2,258	-0.13%
2019/06/12	5	5.92	0	0.00	5.89	5	2,239	0.22%
2019/06/05	20	6.13	3	6.11	6.11	17	2,250	0.76%
2019/06/04	3	6.03	0	0.00	6.01	3	2,250	0.13%
2019/06/03	0	0.00	1	6.13	6.12	-1	2,250	-0.04%
2019/05/21	0	0.00	1	6.59	6.61	-1	2,367	-0.04%
2019/05/17	2	6.87	2	6.82	6.80	0	2,371	0.00%
2019/05/16	20	6.70	10	6.63	6.60	10	2,289	0.44%
2019/05/15	1	6.70	3	6.67	6.70	-2	2,306	-0.09%
2019/05/13	1	6.56	0	0.00	6.40	1	2,350	0.04%
2019/05/08	5	7.15	0	0.00	7.15	5	2,172	0.23%
2019/04/30	20	6.95	26	6.83	6.82	-6	1,941	-0.31%
2019/04/29	0	0.00	10	6.51	6.51	-10	1,840	-0.54%
2019/04/16	0	0.00	1	6.20	6.13	-1	1,635	-0.06%
2019/04/15	0	0.00	3	6.25	6.30	-3	1,599	-0.19%
2019/04/12	10	6.03	0	0.00	5.99	10	1,545	0.65%
2019/04/03	9	5.96	9	5.95	5.95	0	1,600	0.00%
2019/03/25	0	0.00	10	5.76	5.72	-10	1,527	-0.65%
2019/03/21	0	0.00	2	5.92	5.88	-2	1,543	-0.13%
2019/03/18	0	0.00	3	5.98	6.00	-3	1,551	-0.19%
2019/03/14	5	6.21	0	0.00	6.15	5	1,561	0.32%
2019/03/07	0	0.00	34	6.15	6.04	-34	1,674	-2.03%
2019/03/06	0	0.00	8	6.13	6.15	-8	1,687	-0.47%
2019/03/05	43	6.13	0	0.00	6.27	43	1,711	2.51%
2019/02/25	0	0.00	5	5.66	5.66	-5	1,833	-0.27%
2019/02/20	0	0.00	6	5.75	5.70	-6	1,853	-0.32%
2019/02/15	0	0.00	5	5.82	5.82	-5	1,905	-0.26%
2019/02/14	5	5.70	0	0.00	5.95	5	1,922	0.26%
2019/02/13	0	0.00	1	5.72	5.86	-1	1,866	-0.05%
2019/01/30	5	6.47	4	6.50	6.46	1	1,785	0.06%
2019/01/21	0	0.00	1	6.73	6.66	-1	1,926	-0.05%
2019/01/11	0	0.00	2	6.49	6.49	-2	1,998	-0.10%
2019/01/10	2	6.38	0	0.00	6.38	2	2,031	0.10%
2019/01/04	3	6.47	2	6.47	6.47	1	2,091	0.05%
2019/01/03	0	0.00	10	6.57	6.50	-10	2,115	-0.47%
2019/01/02	20	6.40	10	6.40	6.33	10	2,109	0.47%
2018/12/28	0	0.00	3	6.42	6.50	-3	2,114	-0.14%
2018/12/27	4	6.60	0	0.00	6.63	4	2,097	0.19%
2018/12/25	3	6.10	0	0.00	6.08	3	2,029	0.15%
2018/12/20	1	6.15	0	0.00	6.10	1	2,027	0.05%
2018/12/19	2	6.33	3	6.24	6.24	-1	2,028	-0.05%
2018/12/17	0	0.00	2	6.72	6.71	-2	2,043	-0.10%
2018/12/14	3	6.88	0	0.00	6.91	3	2,143	0.14%
2018/12/12	0	0.00	16	7.16	7.22	-16	2,156	-0.74%
2018/12/11	10	7.14	0	0.00	7.11	10	2,136	0.47%
2018/12/07	0	0.00	2	7.29	7.22	-2	2,120	-0.09%
2018/12/06	24	7.11	4	7.31	7.00	20	2,092	0.96%
2018/12/05	0	0.00	7	7.12	7.14	-7	2,037	-0.34%
2018/12/04	0	0.00	7	7.57	7.47	-7	2,019	-0.35%
2018/11/30	0	0.00	18	7.26	7.22	-18	1,945	-0.93%
2018/11/29	5	7.01	5	7.10	7.11	0	1,895	0.00%
2018/11/28	6	7.16	5	7.01	7.11	1	1,862	0.05%
2018/11/27	10	6.94	0	0.00	6.95	10	1,817	0.55%
2018/11/26	17	6.83	7	6.97	6.92	10	1,809	0.55%
2018/11/23	3	6.98	5	7.03	7.12	-2	1,778	-0.11%
2018/11/22	0	0.00	11	6.76	6.85	-11	1,683	-0.65%
2018/11/21	10	6.25	0	0.00	6.46	10	1,590	0.63%
2018/11/19	0.2	6.15	0	0.00	6.17	0.2	1,539	0.01%
2018/11/15	5	6.33	25	6.28	6.25	-20	1,520	-1.32%
2018/11/14	18	6.58	8	6.63	6.49	10	1,505	0.66%
2018/11/13	10	6.28	7	6.22	6.32	3	1,443	0.21%
2018/11/09	5	6.09	4	6.10	6.08	1	1,430	0.07%
2018/11/07	12	6.07	23	6.14	6.35	-11	1,420	-0.77%
2018/11/06	2	6.48	11	6.56	6.24	-9	1,407	-0.64%
2018/11/05	0	0.00	5	6.14	6.14	-5	1,322	-0.38%
2018/11/01	3	5.04	0	0.00	5.09	3	1,276	0.24%
2018/10/29	4	4.78	0	0.00	4.77	4	1,255	0.32%
2018/10/23	4	5.47	0	0.00	5.47	4	1,171	0.34%
2018/10/22	0	0.00	6	5.56	5.60	-6	1,175	-0.51%
2018/10/19	0	0.00	14	5.66	5.65	-14	1,201	-1.17%
2018/10/18	22	6.07	6	6.03	6.00	16	1,171	1.37%
2018/10/16	0	0.00	1	6.63	6.55	-1	1,101	-0.09%
2018/10/11	4	6.55	0	0.00	6.39	4	1,074	0.37%
2018/10/09	0	0.00	106	7.20	7.10	-106	1,044	-10.15%	大賣/鉅額交易
2018/10/08	0	0.00	282	7.22	7.20	-282	1,040	-27.10%	大賣/鉅額交易
2018/10/05	6	7.64	0	0.00	7.45	6	1,035	0.58%
2018/10/02	2	7.85	0	0.00	7.75	2	1,056	0.19%
2018/09/28	5	7.93	2	8.08	7.98	3	1,053	0.28%
2018/09/27	2	7.97	0	0.00	7.95	2	1,063	0.19%
2018/09/26	3	8.17	0	0.00	8.10	3	1,074	0.28%
2018/09/25	0	0.00	2	8.38	8.28	-2	1,106	-0.18%
2018/09/21	2	8.20	2	8.24	8.20	0	1,119	0.00%
2018/09/20	4	8.53	19	8.59	8.38	-15	1,107	-1.35%
2018/09/19	2	7.94	2	7.53	8.03	0	1,031	0.00%
2018/09/13	0	0.00	1	7.46	7.37	-1	1,034	-0.10%
2018/09/06	2	7.46	0	0.00	7.42	2	1,035	0.19%
2018/09/03	0	0.00	6	7.80	7.65	-6	1,109	-0.54%
2018/08/31	1	7.70	0	0.00	7.70	1	1,127	0.09%
2018/08/30	0	0.00	2	7.36	7.40	-2	1,139	-0.18%
2018/08/28	2	7.25	0	0.00	7.25	2	1,238	0.16%
2018/08/24	3	7.30	0	0.00	7.33	3	1,308	0.23%
2018/08/23	0	0.00	2	7.40	7.40	-2	1,345	-0.15%
2018/08/21	3	7.12	3	7.18	7.17	0	1,386	0.00%
2018/08/20	0	0.00	2	7.40	7.31	-2	1,406	-0.14%
2018/08/17	0	0.00	5	7.59	7.50	-5	1,429	-0.35%
2018/08/16	5	7.30	0	0.00	7.15	5	1,445	0.35%
2018/08/15	5	7.77	0	0.00	7.63	5	1,445	0.35%
2018/08/13	0	0.00	0.6	7.90	7.90	-0.6	1,488	-0.04%
2018/08/10	0	0.00	1	8.22	8.08	-1	1,502	-0.07%
2018/08/09	1	8.11	0	0.00	8.10	1	1,534	0.07%
2018/08/07	2	8.16	0	0.00	8.16	2	1,669	0.12%
2018/08/06	0	0.00	2	8.29	8.15	-2	1,832	-0.11%
2018/08/03	0	0.00	3	8.16	8.13	-3	1,896	-0.16%
2018/08/02	7	8.19	0	0.00	8.15	7	2,086	0.34%
2018/07/30	5	8.36	4	8.34	8.27	1	2,333	0.04%
2018/07/27	12	8.45	5	8.49	8.45	7	2,495	0.28%
2018/07/26	0	0.00	4	8.50	8.80	-4	2,950	-0.14%
2018/07/24	0	0.00	2	8.16	8.17	-2	3,085	-0.06%
2018/07/20	2	8.07	0	0.00	8.06	2	3,214	0.06%
2018/07/19	0	0.00	2	8.22	8.15	-2	3,220	-0.06%
2018/07/18	5	8.20	2	8.23	8.20	3	3,233	0.09%
2018/07/16	2	8.24	0	0.00	8.24	2	3,234	0.06%
2018/07/12	4	8.04	0	0.00	8.02	4	3,244	0.12%
2018/07/05	0	0.00	3	8.41	8.21	-3	3,271	-0.09%
2018/07/03	3	8.30	0	0.00	8.32	3	3,251	0.09%
2018/07/02	15	8.90	5	8.80	8.79	10	3,214	0.31%
2018/06/29	12	9.10	10	9.03	9.00	2	3,198	0.06%
2018/06/28	0	0.00	12	9.22	9.25	-12	3,178	-0.38%
2018/06/26	4	8.88	0	0.00	8.88	4	3,140	0.13%
2018/06/22	3	9.07	0	0.00	9.05	3	3,117	0.10%
2018/06/19	3	9.13	3	9.13	9.12	0	3,161	0.00%
2018/06/15	2	9.30	2	9.39	9.30	0	3,155	0.00%
2018/06/14	4	9.30	0	0.00	9.31	4	3,161	0.13%
2018/06/13	6	9.33	2	9.39	9.31	4	3,167	0.13%
2018/06/12	7	9.43	4	9.42	9.46	3	3,159	0.09%
2018/06/11	4	9.25	2	9.33	9.28	2	3,161	0.06%
2018/06/08	6	9.58	1	9.57	9.56	5	3,199	0.16%
2018/06/07	30	9.77	0	0.00	9.76	30	3,193	0.94%
2018/06/06	0	0.00	1	9.95	9.95	-1	3,163	-0.03%
2018/06/05	5	9.82	0	0.00	9.82	5	3,147	0.16%
2018/06/04	12	10.14	0	0.00	10.15	12	3,087	0.39%
2018/06/01	0	0.00	1	10.35	10.35	-1	3,046	-0.03%
2018/05/31	5	10.25	0	0.00	10.25	5	3,034	0.16%
2018/05/30	5	10.40	0	0.00	10.40	5	3,007	0.17%
2018/05/24	0	0.00	5	10.45	10.55	-5	2,932	-0.17%
2018/05/21	2	10.40	0	0.00	10.30	2	2,885	0.07%
2018/05/17	2	10.40	0	0.00	10.30	2	2,878	0.07%
2018/05/16	3	10.38	0	0.00	10.40	3	2,855	0.11%
2018/05/15	7	10.85	3	10.67	10.65	4	2,814	0.14%
2018/05/14	6	11.10	179	11.25	11.05	-173	2,802	-6.17%	大賣/鉅額交易
2018/05/11	7	10.79	0	0.00	10.70	7	2,655	0.26%
2018/05/10	4	10.78	6	10.78	10.90	-2	2,592	-0.08%
2018/05/09	4	10.20	6	10.30	10.40	-2	2,407	-0.08%
2018/05/08	0	0.00	14	10.57	10.55	-14	2,354	-0.59%
2018/05/07	2	10.50	0	0.00	10.50	2	2,302	0.09%
2018/05/04	8	10.80	7	10.90	10.75	1	2,228	0.04%
2018/05/03	34.5	10.91	52	11.17	11.25	-17.5	2,071	-0.84%
2018/05/02	0	0.00	10	10.29	10.35	-10	1,607	-0.62%
2018/04/27	0	0.00	2	9.38	9.40	-2	1,472	-0.14%
2018/04/26	4	9.40	5	9.66	9.50	-1	1,480	-0.07%
2018/04/24	2	9.08	0	0.00	9.12	2	1,413	0.14%
2018/04/19	0	0.00	2	9.25	9.25	-2	1,440	-0.14%
2018/04/16	2	9.13	0	0.00	9.13	2	1,479	0.14%
2018/04/12	0	0.00	2	9.31	9.31	-2	1,549	-0.13%
2018/03/31	0	0.00	1	9.04	9.05	-1	1,630	-0.06%
2018/03/28	0.1	9.02	0	0.00	9.08	0.1	1,685	0.01%
2018/03/23	2	9.12	0	0.00	9.13	2	1,833	0.11%
2018/03/20	2	9.55	0	0.00	9.49	2	1,811	0.11%
2018/03/15	4	9.70	1	9.92	9.73	3	1,884	0.16%
2018/03/14	4	9.99	8	9.62	9.92	-4	1,878	-0.21%
2018/03/13	0	0.00	8	9.37	9.32	-8	1,835	-0.44%
2018/03/08	3	9.06	0	0.00	9.06	3	1,931	0.16%
2018/03/07	3	9.10	0	0.00	9.06	3	1,962	0.15%
2018/03/01	2	9.15	0	0.00	9.18	2	2,284	0.09%
2018/02/27	5	9.26	0	0.00	9.20	5	2,436	0.21%
2018/02/26	2	9.38	0	0.00	9.31	2	2,478	0.08%
2018/02/22	0	0.00	1	9.30	9.31	-1	2,670	-0.04%
2018/02/21	0	0.00	2	9.32	9.35	-2	2,841	-0.07%
2018/02/12	0	0.00	3	8.86	8.87	-3	2,917	-0.10%
2018/02/09	0	0.00	3	8.54	8.75	-3	3,013	-0.10%
2018/02/08	1	8.90	3	8.92	8.90	-2	3,074	-0.07%
2018/02/06	5	8.96	0	0.00	8.73	5	3,393	0.15%
2018/01/31	7	9.82	0	0.00	9.79	7	4,679	0.15%
2018/01/30	2	9.97	1	10.00	9.96	1	4,706	0.02%
2018/01/29	2	9.99	1	10.00	10.00	1	4,731	0.02%
2018/01/25	1	10.10	0	0.00	10.05	1	4,777	0.02%
2018/01/19	0	0.00	1	10.10	10.05	-1	4,985	-0.02%
2018/01/18	2	10.15	0	0.00	10.15	2	5,087	0.04%
2018/01/15	0	0.00	5	10.10	10.10	-5	5,507	-0.09%
2018/01/11	0	0.00	12	10.00	10.10	-12	5,984	-0.20%
2018/01/10	0	0.00	1	10.10	10.05	-1	6,215	-0.02%
2018/01/04	2	10.30	2	10.40	10.30	0	7,344	0.00%
2018/01/03	5	10.35	0	0.00	10.30	5	7,373	0.07%