元晶 (6443)-元大-內湖民權券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	17	27.00	4	27.00	27.05	13	7,255	0.18%
2024/05/07	0	0.00	4	27.03	26.90	-4	7,276	-0.05%
2024/05/06	3	27.05	1	27.10	27.00	2	7,248	0.03%
2024/05/03	5	27.43	32	27.50	27.35	-27	7,198	-0.38%
2024/05/02	33.5	27.63	0	0.00	27.50	33.5	7,167	0.47%
2024/04/30	1	27.95	1	28.05	27.85	0	7,121	0.00%
2024/04/29	1	27.85	3	27.80	28.00	-2	7,122	-0.03%
2024/04/26	1	28.00	13	27.95	27.90	-12	7,089	-0.17%
2024/04/25	1	28.05	0	0.00	28.00	1	7,097	0.01%
2024/04/24	5	28.59	4	28.75	28.35	1	7,088	0.01%
2024/04/23	2	28.22	143	27.61	28.30	-141	7,052	-2.00%	大賣/鉅額交易
2024/04/22	57	28.18	9	29.18	28.00	48	7,083	0.68%
2024/04/19	10.1	29.02	44	29.35	28.70	-34	7,187	-0.47%
2024/04/18	5	28.64	31	29.18	28.75	-26	6,776	-0.38%
2024/04/17	4	28.53	8.1	28.61	28.35	-4.1	6,678	-0.06%
2024/04/16	56	28.39	1	28.35	28.40	55	6,611	0.83%
2024/04/15	10	29.16	2	29.43	29.40	8	6,530	0.12%
2024/04/12	61	29.30	9.2	28.85	29.25	51.8	6,458	0.80%
2024/04/11	7	29.15	3	29.35	29.05	4	6,370	0.06%
2024/04/10	27	30.23	16	30.39	29.75	11	6,284	0.18%
2024/04/09	6	29.08	1	29.15	29.10	5	5,945	0.08%
2024/04/08	2	27.75	9	29.29	29.50	-7	5,869	-0.12%
2024/04/03	12.1	28.13	2.1	28.49	28.10	10	5,736	0.17%
2024/04/02	14	28.80	0.5	28.85	28.75	13.5	5,679	0.24%
2024/04/01	8	28.94	0	0.00	28.90	8	5,672	0.14%
2024/03/29	3	29.53	2	29.53	29.20	1	5,649	0.02%
2024/03/28	5	29.70	10.8	29.57	29.70	-5.8	5,457	-0.11%
2024/03/27	8	28.67	3	28.73	28.65	5	5,283	0.09%
2024/03/26	16	29.26	3	29.77	29.05	13	5,350	0.24%
2024/03/25	4	29.19	10.8	29.27	29.10	-6.8	5,547	-0.12%
2024/03/22	41	29.72	32	29.66	29.35	9	5,562	0.16%
2024/03/21	12	28.70	44.2	27.71	28.70	-32.2	4,994	-0.64%
2024/03/20	5	26.28	1	26.35	26.10	4	4,707	0.08%
2024/03/19	10.2	26.51	2	26.40	26.35	8.2	4,757	0.17%
2024/03/18	3	26.75	8	26.75	26.70	-5	4,763	-0.10%
2024/03/15	6	26.60	19	26.90	27.10	-13	4,789	-0.27%
2024/03/14	2	26.85	4	26.96	26.90	-2	4,732	-0.04%
2024/03/13	7	26.89	3	26.95	26.70	4	4,789	0.08%
2024/03/12	5	27.12	0	0.00	27.25	5	4,779	0.10%
2024/03/11	4	27.18	21	26.91	27.15	-17	4,814	-0.35%
2024/03/08	9	26.30	16	26.36	26.25	-7	4,761	-0.15%
2024/03/07	3.2	26.17	18	26.02	26.00	-14.8	4,781	-0.31%
2024/03/06	2	26.30	4	26.51	26.30	-2	4,738	-0.04%
2024/03/05	31.5	26.93	0	0.00	26.65	31.5	4,683	0.67%
2024/03/04	0	0.00	8	27.10	27.05	-8	4,592	-0.17%
2024/03/01	13.1	27.32	2	27.40	27.20	11.1	4,560	0.24%
2024/02/29	5	27.16	41	27.53	27.85	-36	4,580	-0.79%
2024/02/27	5.3	27.47	0	0.00	27.20	5.3	4,582	0.11%
2024/02/26	4	27.90	5	28.01	27.75	-1	4,559	-0.02%
2024/02/23	5	27.62	3	27.70	27.55	2	4,559	0.04%
2024/02/22	2.2	28.05	1	27.90	27.90	1.2	4,554	0.03%
2024/02/21	0	0.00	8	28.30	28.10	-8	4,616	-0.17%
2024/02/20	11	27.97	1	28.20	27.90	10	4,607	0.22%
2024/02/19	1	28.25	10	28.18	28.15	-9	4,615	-0.20%
2024/02/15	5.1	27.23	0	0.00	27.35	5.1	4,629	0.11%
2024/02/05	2	28.05	1	28.00	28.00	1	4,579	0.02%
2024/02/02	0.1	28.40	0	0.00	28.25	0.1	4,577	0.00%
2024/02/01	0	0.00	2	28.35	28.35	-2	4,590	-0.04%
2024/01/31	3.6	28.45	1	28.40	28.40	2.6	4,611	0.06%
2024/01/30	4	28.43	8.1	28.54	28.55	-4.1	4,625	-0.09%
2024/01/29	2	28.20	3	28.10	28.25	-1	4,617	-0.02%
2024/01/25	3.9	28.28	1	28.35	28.15	2.9	4,683	0.06%
2024/01/24	0.2	28.40	11	28.50	28.40	-10.9	4,773	-0.23%
2024/01/23	2.4	28.42	2	28.15	28.30	0.4	5,083	0.01%
2024/01/22	0.1	27.70	2	28.05	28.00	-2	5,526	-0.04%
2024/01/19	1.6	27.63	1	27.95	27.65	0.6	5,575	0.01%
2024/01/18	3	27.65	1	27.80	27.60	2	5,562	0.04%
2024/01/17	7.1	27.80	14	27.74	27.65	-7	5,577	-0.12%
2024/01/16	13.1	28.68	5	28.82	28.40	8.1	5,570	0.14%
2024/01/15	6	29.62	22	29.40	29.50	-16	5,531	-0.29%
2024/01/12	3	28.40	0	0.00	28.25	3	5,343	0.06%
2024/01/11	10.2	28.56	10	28.85	28.50	0.2	5,392	0.00%
2024/01/10	1	28.55	10	28.61	28.55	-9	5,422	-0.17%
2024/01/09	22.2	28.90	0	0.00	28.70	22.2	5,421	0.41%
2024/01/08	6	29.23	9	29.33	29.45	-3	5,417	-0.06%
2024/01/05	1	29.15	0	0.00	29.00	1	5,416	0.02%
2024/01/04	0	0.00	3	29.05	28.95	-3	5,425	-0.06%
2024/01/03	3.1	28.96	0	0.00	28.90	3.1	5,485	0.06%
2023/12/29	3	29.30	3	29.58	29.30	0	5,481	0.00%
2023/12/28	12.2	29.39	10	29.44	29.50	2.2	5,488	0.04%
2023/12/27	2	29.35	0	0.00	29.40	2	5,466	0.04%
2023/12/26	1	29.30	0.2	29.40	29.30	0.8	5,442	0.01%
2023/12/25	2	29.43	1	29.40	29.20	1	5,432	0.02%
2023/12/22	20	30.29	20	29.76	29.65	0	5,396	0.00%
2023/12/21	5.4	30.45	2	30.40	30.35	3.4	5,280	0.06%
2023/12/20	21	30.99	94.1	31.09	30.90	-73.1	5,113	-1.43%
2023/12/19	29	29.73	25.3	29.98	29.55	3.7	4,670	0.08%
2023/12/18	27	29.93	12.2	29.99	30.10	14.8	4,533	0.33%
2023/12/15	10.3	29.49	18	29.54	29.35	-7.7	4,377	-0.18%
2023/12/14	4	29.00	8	29.06	28.75	-4	4,216	-0.09%
2023/12/13	10	28.34	12	28.29	28.45	-2	4,142	-0.05%
2023/12/12	5	28.33	6	28.37	28.20	-1	4,156	-0.02%
2023/12/11	3	28.68	2	28.65	28.60	1	4,131	0.02%
2023/12/08	11	28.90	8	29.04	28.80	3	4,125	0.07%
2023/12/07	6	28.62	6.4	28.86	28.70	-0.4	4,102	-0.01%
2023/12/06	9	28.82	4	29.48	28.70	5	4,120	0.12%
2023/12/05	20	29.05	50	28.74	29.15	-30	4,070	-0.74%
2023/12/04	3	28.50	0	0.00	28.60	3	4,034	0.07%
2023/12/01	6	29.35	3.7	29.56	29.25	2.3	3,946	0.06%
2023/11/30	0	29.35	7	29.41	29.50	-7	3,933	-0.18%
2023/11/29	2	29.05	5	29.09	29.05	-3	3,920	-0.08%
2023/11/28	3	29.27	0	29.25	29.30	3	3,930	0.08%
2023/11/27	1	29.80	3	29.83	29.35	-2	3,944	-0.05%
2023/11/24	3	29.57	3	29.75	29.35	0	3,964	0.00%
2023/11/22	4	29.25	1	29.30	29.30	3	4,296	0.07%
2023/11/21	1	29.25	1	29.15	29.45	0	4,311	0.00%
2023/11/20	3	29.25	15	29.38	29.20	-12	4,293	-0.28%
2023/11/17	2	28.80	0	0.00	28.85	2	4,229	0.05%
2023/11/16	5	28.68	0.1	28.75	28.90	4.9	4,240	0.12%
2023/11/15	1	28.60	2	28.48	28.70	-1	4,232	-0.02%
2023/11/14	1	27.95	2	28.20	27.95	-1	4,216	-0.02%
2023/11/13	1	27.90	1	27.90	27.75	0	4,249	0.00%
2023/11/10	21	27.99	1	27.90	27.80	20	4,280	0.47%
2023/11/09	2.4	28.05	1	28.05	28.00	1.4	4,343	0.03%
2023/11/08	6	28.33	0.2	28.35	28.40	5.8	4,450	0.13%
2023/11/07	2	28.45	3	28.45	28.35	-1	4,488	-0.02%
2023/11/06	3	28.82	1	28.80	28.80	2	4,545	0.04%
2023/11/03	7.2	28.25	2	28.40	28.45	5.2	4,539	0.11%
2023/11/02	0	0.00	2.1	28.05	28.10	-2.1	4,558	-0.05%
2023/11/01	11	27.85	1	27.85	27.80	10	4,629	0.22%
2023/10/31	11.1	28.93	6	29.27	28.40	5.1	4,630	0.11%
2023/10/30	23	29.93	30.5	29.80	29.65	-7.5	4,424	-0.17%
2023/10/27	0	0.00	2	28.55	28.55	-2	3,987	-0.05%
2023/10/26	6	27.82	1.5	27.67	27.60	4.5	3,972	0.11%
2023/10/25	9	28.51	0	0.00	28.30	9	3,992	0.23%
2023/10/24	1	28.35	3	28.70	28.70	-2	3,996	-0.05%
2023/10/23	0	0.00	11	28.18	28.25	-11	3,947	-0.28%
2023/10/20	4	27.23	0	0.00	27.50	4	3,922	0.10%
2023/10/19	2	28.03	7	28.14	27.65	-5	3,959	-0.13%
2023/10/18	5	27.60	3	27.80	27.95	2	4,010	0.05%
2023/10/16	4	27.95	7	28.03	27.80	-3	4,076	-0.07%
2023/10/13	0.2	27.87	0	0.00	27.65	0.2	4,099	0.00%
2023/10/12	0	0.00	1	27.75	28.15	-1	4,133	-0.02%
2023/10/11	7.6	27.75	0	0.00	27.60	7.6	4,192	0.18%
2023/10/06	3.1	28.45	0	0.00	28.45	3.1	4,247	0.07%
2023/10/05	1	28.70	7.3	28.43	28.65	-6.3	4,281	-0.15%
2023/10/04	0	27.80	3	27.77	27.70	-3	4,285	-0.07%
2023/10/03	0.1	28.30	2	28.20	28.15	-1.9	4,316	-0.04%
2023/10/02	3	28.55	0	0.00	28.65	3	4,444	0.07%
2023/09/28	1	28.20	4	28.30	28.35	-3	4,563	-0.07%
2023/09/27	1	27.75	0	0.00	28.15	1	4,718	0.02%
2023/09/26	4	27.99	0	0.00	27.90	4	4,754	0.08%
2023/09/25	4	28.41	0	0.00	28.35	4	4,795	0.08%
2023/09/21	3.1	28.55	0	0.00	28.45	3.1	4,835	0.06%
2023/09/20	0	0.00	1	29.00	28.85	-1	4,843	-0.02%
2023/09/19	2	29.20	0	0.00	29.00	2	4,869	0.04%
2023/09/18	4	29.45	0	0.00	29.35	4	4,886	0.08%
2023/09/15	0	0.00	4	29.80	29.60	-4	4,924	-0.08%
2023/09/14	6	29.47	2	29.50	29.55	4	5,128	0.08%
2023/09/12	2	29.30	0	0.00	29.25	2	5,347	0.04%
2023/09/11	2	29.83	6	29.80	29.70	-4	5,355	-0.07%
2023/09/08	1	30.05	1	30.25	30.20	0	5,350	0.00%
2023/09/07	2	30.50	0	0.00	30.40	2	5,382	0.04%
2023/09/05	10	30.75	14	30.57	30.85	-4	5,541	-0.07%
2023/09/04	2.1	30.55	6	30.55	30.45	-3.9	5,564	-0.07%
2023/09/01	10	31.03	0	0.00	30.90	10	5,596	0.18%
2023/08/31	3	30.93	1	31.20	31.00	2	5,640	0.04%
2023/08/30	11.1	31.06	26	31.19	31.00	-15	5,709	-0.26%
2023/08/29	64.1	31.81	11	31.62	31.50	53.1	5,691	0.93%
2023/08/28	1	30.55	0	0.00	30.80	1	5,394	0.02%
2023/08/25	7	30.33	10	30.39	30.35	-3	5,355	-0.06%
2023/08/24	6	30.20	0.1	30.40	30.15	5.9	5,436	0.11%
2023/08/23	2	30.25	6	30.38	30.35	-4	5,594	-0.07%
2023/08/22	13	30.37	4	30.14	30.00	9	5,634	0.16%
2023/08/21	21.2	30.52	0	0.00	30.45	21.2	5,649	0.37%
2023/08/18	11	30.28	6	30.13	30.15	5	5,662	0.09%
2023/08/17	0	0.00	2	30.05	30.40	-2	5,667	-0.04%
2023/08/16	4	29.55	3	29.73	29.90	1	5,703	0.02%
2023/08/15	1	30.10	9	30.12	30.10	-8	5,732	-0.14%
2023/08/14	11.4	29.19	2	28.95	28.90	9.4	5,812	0.16%
2023/08/11	10.1	30.06	6	30.07	29.90	4.1	5,736	0.07%
2023/08/10	7	30.53	1	30.50	30.25	6	5,762	0.10%
2023/08/09	3	30.38	4	30.58	30.50	-1	5,799	-0.02%
2023/08/08	8	30.81	8	30.91	30.50	0	5,844	0.00%
2023/08/07	2	30.15	2.8	30.55	30.55	-0.8	5,882	-0.01%
2023/08/04	5	30.74	21	30.65	30.65	-16	5,987	-0.27%
2023/08/02	2	31.43	16	31.49	31.35	-14	6,394	-0.22%
2023/08/01	4	31.26	1	31.65	31.20	3	6,467	0.05%
2023/07/31	2	31.78	4	31.73	31.20	-2	6,694	-0.03%
2023/07/28	2	31.50	1	31.40	31.50	1	6,774	0.01%
2023/07/27	0	0.00	4	31.33	31.70	-4	6,785	-0.06%
2023/07/26	5	31.44	1	31.70	31.35	4	6,849	0.06%
2023/07/25	2	31.60	3	31.70	32.00	-1	6,872	-0.01%
2023/07/24	22.2	31.66	20.1	31.44	31.70	2.2	6,862	0.03%
2023/07/21	13.8	31.96	0	0.00	31.70	13.8	6,893	0.20%
2023/07/20	0	0.00	5	32.81	32.70	-5	6,953	-0.07%
2023/07/19	8	32.58	5	32.95	32.50	3	7,019	0.04%
2023/07/18	12.1	33.54	7	33.65	33.45	5.1	7,218	0.07%
2023/07/17	3	33.67	7	33.36	33.75	-4	7,699	-0.05%
2023/07/14	4	33.05	1	33.05	33.00	3	8,888	0.03%
2023/07/13	8	33.60	0	33.60	33.30	8	9,310	0.09%
2023/07/12	3	34.10	6	34.25	34.00	-3	9,333	-0.03%
2023/07/11	0	0.00	0.1	34.65	34.45	-0.1	9,408	0.00%
2023/07/10	0.1	34.30	3	33.90	34.05	-2.9	9,618	-0.03%
2023/07/07	3.1	34.06	0	0.00	34.05	3.1	10,008	0.03%
2023/07/06	9	35.63	0	0.00	35.00	9	10,089	0.09%
2023/07/05	1	35.80	2	35.95	35.65	-1	10,075	-0.01%
2023/07/04	3.2	35.77	4	35.98	35.55	-0.9	10,069	-0.01%
2023/07/03	0	0.00	20	35.90	35.90	-20	10,090	-0.20%
2023/06/30	1	35.60	45	35.46	35.70	-44	10,168	-0.43%
2023/06/29	3	35.08	6.1	35.20	35.20	-3.1	10,313	-0.03%
2023/06/28	4	34.83	21	35.40	34.80	-17	10,451	-0.16%
2023/06/27	1.2	34.90	1	35.40	34.80	0.2	10,667	0.00%
2023/06/26	0	0.00	0.1	35.45	35.30	-0.1	10,972	0.00%
2023/06/21	3	35.75	60	35.61	35.80	-57	11,173	-0.51%
2023/06/20	7	35.89	10	35.75	35.75	-3	11,412	-0.03%
2023/06/19	1	35.35	0	0.00	35.20	1	11,476	0.01%
2023/06/16	49	35.84	0	0.00	35.90	49	11,996	0.41%
2023/06/15	1	35.30	0	34.85	35.20	1	12,855	0.01%
2023/06/14	2.1	34.85	4	34.91	34.85	-1.9	13,629	-0.01%
2023/06/13	14	34.20	2.1	34.51	34.70	11.9	13,862	0.09%
2023/06/12	7	34.42	7	34.72	34.30	0	14,123	0.00%
2023/06/09	5	35.19	18	35.20	35.15	-13	14,285	-0.09%
2023/06/08	6	35.46	4	35.86	35.35	2	14,363	0.01%
2023/06/07	3	35.65	3	35.95	35.60	0	14,548	0.00%
2023/06/06	3	35.55	2	35.65	35.65	1	14,976	0.01%
2023/06/05	30.2	36.30	2	36.28	36.10	28.2	15,269	0.18%
2023/06/02	1	35.85	35	35.54	35.85	-34	15,420	-0.22%
2023/06/01	6.1	35.35	0	0.00	35.30	6.1	15,607	0.04%
2023/05/31	2.1	35.85	15	35.77	35.80	-13	15,611	-0.08%
2023/05/30	11	35.58	6	35.73	35.60	5	15,660	0.03%
2023/05/29	39	36.11	11	35.87	36.20	28	15,608	0.18%
2023/05/26	25	35.53	0	0.00	35.00	25	15,573	0.16%
2023/05/25	2	35.30	2	35.55	35.40	0	15,610	0.00%
2023/05/23	1	35.35	0	0.00	35.40	1	15,797	0.01%
2023/05/22	1	35.45	5	35.00	35.35	-4	15,891	-0.03%
2023/05/19	14	34.69	9	35.04	34.60	5	16,091	0.03%
2023/05/18	12	34.58	22	34.50	34.85	-10	16,424	-0.06%
2023/05/17	5	35.23	5	35.25	35.15	0	16,416	0.00%
2023/05/16	8	35.20	11	35.12	35.10	-3	16,487	-0.02%
2023/05/15	17	34.89	11	34.73	34.70	6	16,550	0.04%
2023/05/12	12	34.32	11	34.12	34.35	1	16,586	0.01%
2023/05/11	4.1	34.11	12.3	33.96	33.75	-8.2	16,642	-0.05%
2023/05/10	21	34.44	15.1	34.46	34.50	5.9	16,722	0.04%
2023/05/09	28.4	33.86	9	34.42	33.75	19.4	16,687	0.12%
2023/05/08	4	36.03	11	36.18	35.90	-7	16,352	-0.04%
2023/05/05	21.1	36.76	0	0.00	36.50	21.1	16,424	0.13%
2023/05/04	13	36.68	10	36.82	37.20	3	16,830	0.02%
2023/05/03	2	37.05	1	37.35	36.95	1	17,204	0.01%
2023/05/02	16	37.39	5	37.44	37.35	11	17,771	0.06%
2023/04/28	8	36.97	7.2	37.01	36.80	0.8	17,844	0.00%
2023/04/27	1.1	36.86	1	36.85	36.80	0	17,899	0.00%
2023/04/26	5	36.61	16.1	36.65	37.20	-11.1	17,902	-0.06%
2023/04/25	12	37.24	22	37.32	36.60	-10	17,914	-0.06%
2023/04/24	18	37.88	7	37.99	37.80	11	17,910	0.06%
2023/04/21	24	37.83	14	38.11	38.00	10	17,957	0.06%
2023/04/20	22	39.02	2	39.81	38.55	20	18,053	0.11%
2023/04/19	38.5	40.13	51.3	40.09	39.75	-12.7	17,759	-0.07%
2023/04/18	45	39.45	22	39.32	38.60	23	16,589	0.14%
2023/04/17	11	38.97	17.5	39.01	38.90	-6.5	16,268	-0.04%
2023/04/14	10	38.72	11	38.81	38.80	-1	16,413	-0.01%
2023/04/13	20.2	38.81	2	38.95	38.60	18.2	16,469	0.11%
2023/04/12	16	39.71	24.6	39.64	39.50	-8.6	16,315	-0.05%
2023/04/11	9	39.12	6	39.48	39.00	3	16,054	0.02%
2023/04/10	12	39.05	7	38.97	39.20	5	16,103	0.03%
2023/04/07	51.3	39.11	9	38.96	38.95	42.3	16,791	0.25%
2023/04/06	15	38.51	4	38.33	38.50	11	17,173	0.06%
2023/03/31	17.2	38.42	5	38.68	38.40	12.2	17,206	0.07%
2023/03/30	22	39.04	18	39.00	38.80	4	17,160	0.02%
2023/03/29	7	38.90	2	39.35	38.90	5	17,035	0.03%
2023/03/28	7	39.09	4.5	38.58	39.05	2.5	17,058	0.01%
2023/03/27	27	39.42	16.1	39.19	38.80	10.9	16,887	0.06%
2023/03/24	10	38.98	7	38.86	38.85	3	16,771	0.02%
2023/03/23	12	39.27	4	39.55	39.30	8	16,665	0.05%
2023/03/22	328	39.07	314	38.71	38.70	14	16,579	0.08%	大買/大賣/
2023/03/21	33	39.62	116	39.26	39.10	-83	16,657	-0.50%	大賣/
2023/03/20	190	39.88	259.5	40.07	39.90	-69.5	17,052	-0.41%	大買/大賣/
2023/03/17	221	38.29	50	38.20	38.75	171	17,551	0.97%	大買/鉅額交易
2023/03/16	31	37.14	30	36.59	36.50	1	17,551	0.01%
2023/03/15	10	37.84	22	38.02	37.90	-12	17,437	-0.07%
2023/03/14	15	37.25	18.1	37.41	37.10	-3.1	17,289	-0.02%
2023/03/13	5	36.05	3	35.75	36.60	2	17,245	0.01%
2023/03/10	21.1	36.61	12.3	36.77	36.45	8.8	17,481	0.05%
2023/03/09	56	37.68	88	37.63	37.35	-32	17,487	-0.18%
2023/03/08	31	38.66	20	38.22	38.95	11	17,158	0.06%
2023/03/07	28	38.07	31	38.07	38.00	-3	16,896	-0.02%
2023/03/06	13	37.89	16.5	37.64	38.00	-3.5	16,707	-0.02%
2023/03/03	5.1	36.99	26	37.02	37.00	-21	16,522	-0.13%
2023/03/02	27	37.28	6	37.13	36.95	21	16,524	0.13%
2023/03/01	6.1	36.85	5.5	36.97	36.75	0.5	16,611	0.00%
2023/02/24	11	37.12	8	37.21	37.10	3	16,633	0.02%
2023/02/23	8	37.66	39	37.39	37.75	-31	16,582	-0.19%
2023/02/22	22	37.28	18	37.34	37.25	4	16,703	0.02%
2023/02/21	20	37.92	31.3	38.08	37.60	-11.3	16,733	-0.07%
2023/02/20	14	37.47	10	37.66	37.80	4	16,991	0.02%
2023/02/17	6	37.78	11	38.15	37.70	-5	17,533	-0.03%
2023/02/16	6	37.84	12.1	37.86	37.65	-6.1	17,549	-0.03%
2023/02/15	22	36.77	23	37.02	36.80	-1	17,580	-0.01%
2023/02/14	12	36.90	12	36.87	36.65	0	18,073	0.00%
2023/02/13	9	36.46	11.2	36.45	37.10	-2.2	18,577	-0.01%
2023/02/10	16	37.17	29	37.32	36.85	-13	18,538	-0.07%
2023/02/09	19	37.32	17	37.46	37.10	2	18,495	0.01%
2023/02/08	64	37.80	21	37.77	37.55	43	18,473	0.23%
2023/02/07	26	37.81	28	37.92	37.90	-2	18,357	-0.01%
2023/02/06	25	37.72	29.3	37.62	37.90	-4.3	18,303	-0.02%
2023/02/03	21.2	37.34	29.1	37.50	37.35	-7.9	18,275	-0.04%
2023/02/02	206	38.37	201	38.04	37.80	5	18,089	0.03%	大買/大賣/
2023/02/01	28	37.18	17	37.31	37.40	11	17,556	0.06%
2023/01/31	47	36.70	22	36.94	36.90	25	17,141	0.15%
2023/01/30	0	0.00	4	35.84	35.95	-4	16,636	-0.02%
2023/01/17	9	35.15	9	34.89	35.20	0	16,642	0.00%
2023/01/16	11	34.47	11	34.66	34.40	0	16,710	0.00%
2023/01/13	7	34.91	2	35.60	34.60	5	16,907	0.03%
2023/01/12	14.1	35.75	20	35.79	35.40	-6	17,191	-0.03%
2023/01/11	10	35.66	13	35.81	35.60	-3	17,268	-0.02%
2023/01/10	21	35.59	14	35.72	35.30	7	17,343	0.04%
2023/01/09	10	35.61	27	35.62	36.00	-17	17,197	-0.10%
2023/01/06	11.1	34.93	11	34.83	34.95	0.1	17,125	0.00%
2023/01/05	14	35.23	14	35.15	34.80	0	17,430	0.00%
2023/01/04	29	35.86	28.1	35.81	35.60	0.9	17,539	0.01%
2023/01/03	16.1	34.86	16	34.85	35.25	0.1	17,432	0.00%
2022/12/30	6	34.20	6	34.24	34.55	0	17,415	0.00%
2022/12/29	11	34.02	6	34.08	34.20	5	17,747	0.03%
2022/12/28	40	35.19	29	35.03	34.80	11	18,078	0.06%
2022/12/27	102	36.09	96.2	36.15	35.40	5.8	18,005	0.03%	大買/
2022/12/26	26	35.69	50	35.60	35.95	-24	17,378	-0.14%
2022/12/23	9	33.79	11	33.50	34.10	-2	17,036	-0.01%
2022/12/22	7.1	33.09	10	33.11	33.70	-2.9	17,172	-0.02%
2022/12/21	5	32.64	2	32.90	32.70	3	17,444	0.02%
2022/12/20	11	33.12	4	33.41	32.50	7	17,719	0.04%
2022/12/19	7	33.94	5	34.10	33.75	2	17,960	0.01%
2022/12/16	19.1	34.79	16	34.98	34.25	3.1	18,356	0.02%
2022/12/15	10.1	35.69	7	35.51	35.65	3.1	18,341	0.02%
2022/12/14	8	35.48	13	35.45	35.40	-5	18,511	-0.03%
2022/12/13	29.2	35.47	32	35.36	35.05	-2.8	18,959	-0.01%
2022/12/12	106	37.16	54	36.87	35.85	52	19,165	0.27%	大買/
2022/12/09	114	36.37	113	36.81	36.80	1	18,678	0.01%	大買/大賣/
2022/12/08	33	34.57	25.3	34.59	34.30	7.7	18,031	0.04%
2022/12/07	19	33.13	18	33.16	32.80	1	17,649	0.01%
2022/12/06	14	33.87	12	33.76	33.60	2	17,929	0.01%
2022/12/05	6.3	34.09	5	34.10	33.85	1.3	18,468	0.01%
2022/12/02	9.3	34.05	23	34.07	34.05	-13.8	18,846	-0.07%
2022/12/01	13	33.35	23	33.42	33.45	-10	18,948	-0.05%
2022/11/30	11	32.80	17	32.91	32.95	-6	19,708	-0.03%
2022/11/29	6.1	32.07	4	32.25	32.45	2.1	20,880	0.01%
2022/11/28	6	32.15	21	32.16	32.20	-15	22,651	-0.07%
2022/11/25	8	32.28	2	32.75	32.15	6	23,786	0.03%
2022/11/24	3	32.30	4	32.45	32.50	-1	24,314	0.00%
2022/11/23	7	32.37	2	32.35	32.20	5	26,515	0.02%
2022/11/22	5	32.96	4.1	32.93	32.75	0.9	27,387	0.00%
2022/11/21	8	33.26	8	33.18	33.35	0	28,148	0.00%
2022/11/18	8.3	33.34	15	33.13	32.85	-6.8	28,800	-0.02%
2022/11/17	25.1	33.66	5	33.66	33.60	20.1	28,785	0.07%
2022/11/16	12.7	33.62	60.5	33.50	33.40	-47.8	28,873	-0.17%
2022/11/15	67	33.05	58	33.06	33.45	9	29,225	0.03%
2022/11/14	17.1	31.68	45	31.57	31.95	-27.9	28,810	-0.10%
2022/11/11	75.1	31.33	78	31.98	31.25	-2.9	28,731	-0.01%
2022/11/10	73.1	32.05	36	31.95	31.50	37.1	28,549	0.13%
2022/11/09	40.1	33.47	14	33.36	33.30	26.1	28,629	0.09%
2022/11/08	23.1	34.96	12.1	35.39	34.50	11	28,429	0.04%
2022/11/07	7	35.16	7	35.14	35.00	0	28,631	0.00%
2022/11/04	3	34.93	9	35.11	35.00	-6	29,166	-0.02%
2022/11/03	9	34.57	10	34.61	34.65	-1	29,798	0.00%
2022/11/02	14.2	34.76	14	34.73	34.65	0.2	31,359	0.00%
2022/11/01	7	34.41	18	34.52	34.85	-11	32,019	-0.03%
2022/10/31	6	33.70	5	33.71	33.50	1	31,980	0.00%
2022/10/28	4	33.54	2	33.30	33.00	2	32,031	0.01%
2022/10/27	3.1	33.83	4	33.95	34.20	-1	32,095	0.00%
2022/10/26	19	33.75	21	33.91	33.60	-2	32,228	-0.01%
2022/10/25	14	34.18	5	34.51	33.75	9	32,451	0.03%
2022/10/24	18.2	35.83	12	35.85	35.05	6.2	32,497	0.02%
2022/10/21	5.1	35.43	7	35.29	35.60	-2	32,562	-0.01%
2022/10/20	19	35.46	26	35.56	35.20	-7	32,534	-0.02%
2022/10/19	32.1	35.18	27	35.29	35.20	5.1	32,274	0.02%
2022/10/18	9.1	34.89	6	35.03	35.05	3.1	32,510	0.01%
2022/10/17	7	33.91	3	33.88	34.50	4	32,539	0.01%
2022/10/14	10	35.27	6	35.24	35.30	4	32,474	0.01%
2022/10/13	22	34.69	11	35.30	33.85	11	32,724	0.03%
2022/10/12	20	37.60	17	37.72	36.95	3	33,013	0.01%
2022/10/11	10	37.41	102	37.35	37.30	-92	33,154	-0.28%	大賣/
2022/10/07	11	38.87	26.2	38.97	39.00	-15.2	33,256	-0.05%
2022/10/06	129	39.10	27	38.78	39.20	102	33,460	0.30%	大買/鉅額交易
2022/10/05	26.1	38.18	36	38.32	38.50	-9.9	33,209	-0.03%
2022/10/04	9	35.99	47	36.07	36.50	-38	33,054	-0.11%
2022/10/03	14.1	35.48	8	35.78	35.30	6.1	33,073	0.02%
2022/09/30	50	35.21	21	35.61	36.30	29	33,371	0.09%
2022/09/29	9.2	36.14	9	36.65	35.95	0.2	33,556	0.00%
2022/09/28	30	37.28	29	36.68	35.95	1	33,916	0.00%
2022/09/27	24	38.26	28	38.27	38.75	-4	34,384	-0.01%
2022/09/26	20	37.98	19	38.36	37.85	1	34,286	0.00%
2022/09/23	20.1	40.35	38	40.13	38.90	-17.9	34,119	-0.05%
2022/09/22	31.1	41.32	25	41.26	41.25	6.1	33,865	0.02%
2022/09/21	30	41.86	12	41.71	41.50	18	33,887	0.05%
2022/09/20	38	42.42	59	42.53	42.40	-21	34,092	-0.06%
2022/09/19	44	42.24	53.7	42.32	41.70	-9.7	34,017	-0.03%
2022/09/16	34	41.40	38	41.39	42.20	-4	33,833	-0.01%
2022/09/15	94	41.93	81	42.14	41.50	13	33,708	0.04%
2022/09/14	26	40.33	29.1	40.31	41.30	-3.1	33,218	-0.01%
2022/09/13	30	40.74	48.4	41.11	40.45	-18.4	32,893	-0.06%
2022/09/12	24	41.69	21	41.93	41.05	3	32,625	0.01%
2022/09/08	69.1	39.75	71	40.10	41.00	-1.9	32,140	-0.01%
2022/09/07	41	39.01	56	39.13	38.60	-15	31,805	-0.05%
2022/09/06	111	41.09	138	40.51	39.60	-27	31,598	-0.09%	大買/大賣/
2022/09/05	121	42.06	119	42.38	42.20	2	30,913	0.01%	大買/大賣/
2022/09/02	165.1	41.66	188.3	41.80	42.25	-23.2	29,729	-0.08%	大買/大賣/
2022/09/01	58	40.34	104	39.97	40.35	-46	27,949	-0.16%	大賣/
2022/08/31	78.2	39.01	59	39.28	39.00	19.2	26,883	0.07%
2022/08/30	165	40.48	152.3	40.41	39.10	12.7	26,548	0.05%	大買/大賣/
2022/08/29	103	38.69	157	38.71	39.00	-54	24,573	-0.22%	大買/大賣/
2022/08/26	136.1	38.28	93	38.26	38.35	43.1	24,125	0.18%	大買/
2022/08/25	43	37.38	37.1	37.78	38.65	5.9	23,425	0.03%
2022/08/24	5	36.69	9	36.79	36.50	-4	22,941	-0.02%
2022/08/23	31	37.29	11	37.29	37.00	20	22,919	0.09%
2022/08/22	28	37.68	62	37.51	37.05	-34	22,891	-0.15%
2022/08/19	52	37.00	39	36.88	37.00	13	22,285	0.06%
2022/08/18	11	36.81	14	36.85	36.80	-3	22,207	-0.01%
2022/08/17	19	36.61	52	36.77	36.55	-33	22,200	-0.15%
2022/08/16	114	37.47	56	37.44	36.75	58	22,332	0.26%	大買/
2022/08/15	16	36.91	29.2	36.90	37.20	-13.2	21,831	-0.06%
2022/08/12	19.1	36.18	33	36.18	36.25	-13.9	21,801	-0.06%
2022/08/11	59	37.20	25.6	37.20	36.75	33.4	21,793	0.15%
2022/08/10	43.2	36.83	24.1	36.86	36.40	19.1	21,599	0.09%
2022/08/09	86	36.88	67.1	36.94	36.60	19	21,693	0.09%
2022/08/08	26	34.88	62.7	34.57	35.70	-36.7	20,672	-0.18%
2022/08/05	2	32.40	1	32.60	32.95	1	20,419	0.00%
2022/08/04	7	31.60	1	31.70	32.05	6	20,938	0.03%
2022/08/03	7.1	32.18	8	32.22	32.00	-0.9	21,354	0.00%
2022/08/02	29	33.61	8	33.44	33.10	21	21,757	0.10%
2022/08/01	14	34.55	10	34.47	34.45	4	22,105	0.02%
2022/07/29	12.5	33.90	10	34.04	34.05	2.5	22,121	0.01%
2022/07/28	12.8	33.89	106.1	33.81	33.60	-93.3	22,252	-0.42%	大賣/
2022/07/27	74	34.10	8	33.79	34.10	66	22,379	0.29%
2022/07/26	25	33.91	15	33.97	33.40	10	22,785	0.04%
2022/07/25	42.1	34.32	101.1	34.30	33.80	-59	23,111	-0.26%	大賣/
2022/07/22	57	33.85	20	33.80	33.95	37	23,463	0.16%
2022/07/21	27.2	33.34	11	33.51	33.60	16.2	24,179	0.07%
2022/07/20	84	33.85	59	33.83	33.20	25	25,305	0.10%
2022/07/19	21	33.66	41.2	33.41	33.60	-20.2	26,027	-0.08%
2022/07/18	43	32.66	15	32.35	32.15	28	26,426	0.11%
2022/07/15	9.2	31.66	9	32.00	32.20	0.2	28,031	0.00%
2022/07/14	10	30.72	11	30.74	31.15	-1	28,941	0.00%
2022/07/13	13	31.43	5	31.61	31.00	8	30,211	0.03%
2022/07/12	14.6	31.47	8	31.58	30.65	6.6	31,963	0.02%
2022/07/11	10	33.09	7	33.39	33.50	3	32,924	0.01%
2022/07/08	18	34.35	35	34.68	33.80	-17	33,649	-0.05%
2022/07/07	8	34.03	30	34.13	34.20	-22	34,621	-0.06%
2022/07/06	37	34.14	75.3	33.81	33.70	-38.3	35,959	-0.11%
2022/07/05	49.6	34.12	44	34.33	34.90	5.6	38,651	0.01%
2022/07/04	20	31.49	15	31.41	31.75	5	39,207	0.01%
2022/07/01	17.1	32.09	16	31.13	30.40	1.1	39,444	0.00%
2022/06/30	7.2	32.63	0.2	32.95	32.50	7	40,115	0.02%
2022/06/29	10.2	34.06	8	34.06	33.90	2.2	40,159	0.01%
2022/06/28	17.2	34.67	24.2	33.66	33.80	-7	40,416	-0.02%
2022/06/27	48	34.74	20	34.46	34.65	28	40,358	0.07%
2022/06/24	14	33.30	15	33.31	33.90	-1	39,883	0.00%
2022/06/23	17	31.96	2	32.25	32.00	15	39,610	0.04%
2022/06/22	31	32.44	67	32.05	31.45	-36	39,617	-0.09%
2022/06/21	27	30.32	5	30.37	30.40	22	39,427	0.06%
2022/06/20	25	31.48	3	30.85	29.85	22	39,582	0.06%
2022/06/17	10	31.22	2	31.45	31.45	8	39,726	0.02%
2022/06/16	13	31.96	13	33.19	31.05	0	40,058	0.00%
2022/06/15	15.2	33.30	19	33.07	32.90	-3.8	40,059	-0.01%
2022/06/14	33.2	34.32	44	34.21	34.00	-10.8	40,504	-0.03%
2022/06/13	21	35.46	14	35.53	35.35	7	41,034	0.02%
2022/06/10	1	36.60	0	0.00	36.35	1	41,645	0.00%
2022/06/09	5	36.67	21	36.50	36.70	-16	41,803	-0.04%
2022/06/08	22	36.11	40	36.06	36.15	-18	41,946	-0.04%
2022/06/07	12	36.67	4	36.75	36.80	8	42,624	0.02%
2022/06/06	27.2	37.96	13	38.22	37.65	14.2	43,352	0.03%
2022/06/02	3.2	36.94	6	36.77	36.80	-2.8	43,092	-0.01%
2022/06/01	31	37.47	29	37.61	37.25	2	43,212	0.00%
2022/05/31	39	36.99	11	36.98	37.15	28	43,240	0.06%
2022/05/30	33	36.55	61	36.71	36.75	-28	43,827	-0.06%
2022/05/27	6	35.52	6	35.75	35.80	0	43,967	0.00%
2022/05/26	28	35.83	26	36.10	35.35	2	44,163	0.00%
2022/05/25	17	35.90	40	35.82	35.90	-23	44,186	-0.05%
2022/05/24	64	35.98	18	36.41	35.65	46	44,498	0.10%
2022/05/23	15	37.31	50	37.16	37.50	-35	44,224	-0.08%
2022/05/20	23	37.16	10	37.09	36.90	13	44,135	0.03%
2022/05/19	17	36.01	27	36.20	36.55	-10	43,867	-0.02%
2022/05/18	29	37.21	20	37.19	37.25	9	43,625	0.02%
2022/05/17	47	36.78	66	36.78	36.95	-19	43,271	-0.04%
2022/05/16	49	35.69	35	36.03	35.00	14	42,507	0.03%
2022/05/13	22	36.25	11	36.20	36.65	11	41,967	0.03%
2022/05/12	19.1	36.48	22	36.46	35.15	-3	41,573	-0.01%
2022/05/11	11.1	37.54	11	38.08	37.00	0.1	41,036	0.00%
2022/05/10	37	38.47	63.5	38.21	38.35	-26.5	40,625	-0.07%
2022/05/09	60.1	39.47	438	39.29	38.90	-377.9	40,131	-0.94%	大賣/鉅額交易
2022/05/06	9.1	41.23	15	41.13	41.35	-5.9	39,710	-0.01%
2022/05/05	12	42.98	6	43.32	42.60	6	39,436	0.02%
2022/05/04	28	43.16	4	42.78	42.60	24	39,224	0.06%
2022/05/03	41	43.17	341	42.76	43.10	-300	39,046	-0.77%	大賣/鉅額交易
2022/04/29	38	44.76	10	44.95	44.15	28	38,648	0.07%
2022/04/28	50	45.11	33	45.18	44.45	17	38,345	0.04%
2022/04/27	105.3	46.06	106	45.80	45.60	-0.7	37,573	0.00%	大買/大賣/
2022/04/26	231.2	47.42	57	48.09	48.25	174.2	36,719	0.47%	大買/鉅額交易
2022/04/25	531	48.20	41	47.82	46.50	490	35,484	1.38%	大買/鉅額交易
2022/04/22	40.5	47.82	24	47.74	47.80	16.5	34,461	0.05%
2022/04/21	131	49.10	108	48.37	48.05	23	33,662	0.07%	大買/大賣/
2022/04/20	46.2	48.31	40	48.06	48.60	6.2	31,830	0.02%
2022/04/19	117.5	47.53	93.3	47.63	47.40	24.3	30,956	0.08%	大買/
2022/04/18	75.4	46.39	88	46.72	47.20	-12.6	30,121	-0.04%
2022/04/15	33	45.41	91	45.41	45.05	-58	28,488	-0.20%
2022/04/14	25	44.35	19.2	44.38	44.20	5.8	27,669	0.02%
2022/04/13	104	44.67	56.1	44.73	44.90	47.9	27,158	0.18%	大買/
2022/04/12	68	45.11	96	44.74	45.60	-28	27,308	-0.10%
2022/04/11	195.1	45.46	549.1	44.67	44.50	-354	26,168	-1.35%	大買/大賣/鉅額交易
2022/04/08	407	42.79	103.6	43.08	43.80	303.5	23,179	1.31%	大買/大賣/鉅額交易
2022/04/07	8	41.40	35	41.79	40.90	-27	22,198	-0.12%
2022/04/06	45	42.11	34	42.07	42.15	11	22,475	0.05%
2022/04/01	10	40.82	22	40.92	41.05	-12	21,688	-0.06%
2022/03/31	11	41.00	18	40.86	40.45	-7	21,628	-0.03%
2022/03/30	11	40.47	23	40.55	40.15	-12	21,491	-0.06%
2022/03/29	4	38.96	1	39.00	39.40	3	21,356	0.01%
2022/03/28	12	38.44	15	38.30	39.10	-3	21,583	-0.01%
2022/03/25	28	38.90	12	38.88	38.55	16	21,832	0.07%
2022/03/24	23	40.43	22	40.30	40.20	1	23,025	0.00%
2022/03/23	3	40.32	4	40.50	40.15	-1	23,854	0.00%
2022/03/22	15	41.02	17	41.21	40.80	-2	24,278	-0.01%
2022/03/21	35	41.78	2	42.00	40.95	33	24,712	0.13%
2022/03/18	20	41.16	2	41.40	41.45	18	25,152	0.07%
2022/03/17	40	40.66	40	41.44	41.50	0	26,479	0.00%
2022/03/16	24	40.90	64	41.37	40.60	-40	27,352	-0.15%
2022/03/15	7	41.01	12	41.17	39.15	-5	28,017	-0.02%
2022/03/14	2	40.45	24	40.27	40.90	-22	28,285	-0.08%
2022/03/11	26	40.58	19.1	40.21	40.70	6.9	29,894	0.02%
2022/03/10	94	40.97	43.5	40.59	39.95	50.5	31,679	0.16%
2022/03/09	20.1	40.52	39.1	40.88	41.00	-19	32,415	-0.06%
2022/03/08	18	38.26	19	38.31	38.55	-1	31,703	0.00%
2022/03/07	15	38.12	12	38.70	38.00	3	31,742	0.01%
2022/03/04	34	39.76	9	39.90	39.65	25	31,686	0.08%
2022/03/03	51	40.46	56	40.72	39.90	-5	31,770	-0.02%
2022/03/02	18	39.81	42	39.55	39.55	-24	31,463	-0.08%
2022/03/01	26	39.12	41	38.81	38.85	-15	31,500	-0.05%
2022/02/25	47	37.89	9	37.93	38.10	38	32,060	0.12%
2022/02/24	13	38.14	5	38.36	36.55	8	32,583	0.02%
2022/02/23	1.1	37.84	22	37.58	37.85	-21	32,491	-0.06%
2022/02/22	7	37.56	0	0.00	36.90	7	32,783	0.02%
2022/02/21	4	37.69	15.1	37.52	38.00	-11.1	33,418	-0.03%
2022/02/18	2	36.60	2	36.90	36.90	0	34,377	0.00%
2022/02/17	22	36.61	33.1	36.67	36.55	-11.1	35,219	-0.03%
2022/02/16	11	36.54	21	36.55	36.45	-10	36,043	-0.03%
2022/02/15	13.2	36.24	8.2	36.15	35.90	5	36,877	0.01%
2022/02/14	11	36.44	3	36.95	36.00	8	37,862	0.02%
2022/02/11	3	37.62	6	37.58	37.65	-3	38,447	-0.01%
2022/02/10	7	37.89	9	37.55	37.55	-2	39,756	-0.01%
2022/02/09	3	37.43	24	37.58	37.95	-21	40,570	-0.05%
2022/02/08	53	37.10	14.2	37.37	37.50	38.8	41,296	0.09%
2022/02/07	9	36.26	6	35.95	36.20	3	42,596	0.01%
2022/01/26	12	35.38	3.3	35.41	35.40	8.7	43,582	0.02%
2022/01/25	4	36.85	4	36.75	35.60	0	45,183	0.00%
2022/01/24	4	36.71	0	0.00	36.85	4	46,601	0.01%
2022/01/21	8	39.08	7	38.33	37.60	1	46,730	0.00%
2022/01/20	5	39.53	2	39.70	39.40	3	47,102	0.01%
2022/01/19	2	39.35	0	0.00	39.35	2	47,102	0.00%
2022/01/18	7	40.00	5	39.69	39.45	2	47,094	0.00%
2022/01/17	1	39.90	0	0.00	40.15	1	47,091	0.00%
2022/01/14	6	39.51	2	39.25	39.30	4	47,016	0.01%
2022/01/13	3	40.60	6	40.78	40.20	-3	46,910	-0.01%
2022/01/12	7	40.69	11	41.06	40.75	-4	46,826	-0.01%
2022/01/11	29	41.61	49	41.63	41.10	-20	46,890	-0.04%
2022/01/10	6	41.00	95	40.60	40.75	-89	46,211	-0.19%
2022/01/07	107	40.13	3	39.60	40.25	104	46,072	0.23%	大買/鉅額交易
2022/01/06	13	41.12	3	41.25	40.90	10	45,817	0.02%
2022/01/05	66	43.33	53	43.45	42.00	13	46,016	0.03%
2022/01/04	13	42.93	25	42.89	43.05	-12	44,873	-0.03%
2022/01/03	40	42.76	47	42.51	42.05	-7	44,373	-0.02%
2021/12/30	19	42.31	3	42.33	42.50	16	44,219	0.04%
2021/12/29	65.8	42.43	39	42.13	42.40	26.8	43,936	0.06%
2021/12/28	6	41.01	1	40.90	40.80	5	43,282	0.01%
2021/12/27	9	41.07	15	41.04	41.00	-6	43,449	-0.01%
2021/12/24	16.2	41.02	11	41.17	40.70	5.2	44,096	0.01%
2021/12/23	8	41.99	15	42.15	41.60	-7	43,837	-0.02%
2021/12/22	18	42.06	11	42.00	41.90	7	43,619	0.02%
2021/12/21	16	41.99	70.1	41.89	41.90	-54.1	43,432	-0.12%
2021/12/20	89	43.32	85.2	43.07	41.85	3.8	43,071	0.01%
2021/12/17	55	42.44	41.3	42.29	41.90	13.7	41,522	0.03%
2021/12/16	46	41.89	29	41.85	41.40	17	40,527	0.04%
2021/12/15	59	41.26	44	41.58	40.85	15	39,858	0.04%
2021/12/14	52.2	41.38	95	42.00	40.20	-42.8	39,147	-0.11%
2021/12/13	92.3	43.16	102	43.03	42.15	-9.7	38,169	-0.03%	大賣/
2021/12/10	99.1	42.47	133	42.49	42.90	-33.9	36,573	-0.09%	大賣/
2021/12/09	128	42.07	117	41.83	41.20	11	35,024	0.03%	大買/大賣/
2021/12/08	84	40.95	35	41.00	40.85	49	33,733	0.15%
2021/12/07	121.7	41.92	92.5	41.78	41.00	29.2	32,764	0.09%	大買/
2021/12/06	70.2	40.73	73	40.58	41.20	-2.8	30,937	-0.01%
2021/12/03	25	38.70	71	39.00	38.00	-46	28,919	-0.16%
2021/12/02	35	36.08	46	35.16	36.05	-11	27,310	-0.04%
2021/12/01	22.2	34.70	55	34.83	35.40	-32.8	27,085	-0.12%
2021/11/30	7	35.69	3.2	35.76	36.10	3.8	26,847	0.01%
2021/11/29	31.2	35.24	11	35.39	35.35	20.2	26,803	0.08%
2021/11/26	17.2	36.76	17	36.26	36.10	0.2	26,634	0.00%
2021/11/25	11.2	38.21	12	38.75	38.05	-0.8	26,756	0.00%
2021/11/24	40	38.53	38.3	38.28	38.50	1.7	26,578	0.01%
2021/11/23	50	38.30	38	38.27	37.60	12	25,934	0.05%
2021/11/22	32	37.58	3	37.63	37.35	29	25,260	0.11%
2021/11/19	12	36.92	13	37.16	36.60	-1	24,909	0.00%
2021/11/18	18.2	37.47	60	37.84	37.10	-41.8	24,561	-0.17%
2021/11/17	39	39.18	25	39.22	39.40	14	23,851	0.06%
2021/11/16	21.1	37.88	24.2	38.02	38.00	-3.1	22,899	-0.01%
2021/11/15	60	36.66	50.5	37.20	36.75	9.5	22,055	0.04%
2021/11/12	28.5	35.24	118.4	35.22	35.05	-89.9	21,227	-0.42%	大賣/
2021/11/11	106.5	38.58	69	38.67	37.55	37.5	20,403	0.18%	大買/
2021/11/10	106	39.11	49	39.18	38.85	57	19,487	0.29%	大買/
2021/11/09	103.2	39.64	63.2	39.31	40.10	40	18,823	0.21%	大買/
2021/11/08	31	38.49	39	38.49	37.60	-8	17,484	-0.05%
2021/11/05	24.5	38.42	25.6	38.41	37.60	-1.1	16,706	-0.01%
2021/11/04	83	38.57	77.7	38.22	38.60	5.3	15,954	0.03%
2021/11/03	138	37.06	207	37.07	37.20	-69	14,568	-0.47%	大買/大賣/
2021/11/02	461.3	36.61	511.6	36.28	37.00	-50.3	13,546	-0.37%	大買/大賣/
2021/11/01	119.5	36.11	227.5	35.16	35.00	-108	11,886	-0.91%	大買/大賣/鉅額交易
2021/10/29	17.3	32.87	6.4	32.85	33.30	10.9	10,574	0.10%
2021/10/28	207	33.12	24	32.68	33.00	183	10,248	1.79%	大買/鉅額交易
2021/10/26	1	30.40	2	30.90	30.60	-1	9,767	-0.01%
2021/10/25	3	31.22	0	0.00	31.10	3	9,725	0.03%
2021/10/22	9	30.38	20	30.60	30.50	-11	9,772	-0.11%
2021/10/21	9.4	31.37	23	30.91	30.50	-13.6	10,056	-0.13%
2021/10/20	8	31.88	12	31.75	31.85	-4	10,088	-0.04%
2021/10/19	29	32.11	33	31.87	31.70	-4	10,037	-0.04%
2021/10/18	13.2	31.41	7	31.49	31.15	6.2	9,749	0.06%
2021/10/15	6	31.04	7.1	31.23	31.25	-1.1	9,835	-0.01%
2021/10/14	9	30.91	12	31.14	31.10	-3	10,003	-0.03%
2021/10/13	48	31.53	24	31.39	31.30	24	10,664	0.23%
2021/10/12	28.2	30.85	91	31.01	30.60	-62.8	10,351	-0.61%
2021/10/08	2	29.55	2	30.00	29.75	0	10,015	0.00%
2021/10/07	13.3	29.90	1	30.00	29.85	12.3	10,055	0.12%
2021/10/06	4	29.93	3	29.22	29.60	1	10,030	0.01%
2021/10/05	3	28.15	0	0.00	29.00	3	10,041	0.03%
2021/10/04	60.5	29.10	0	0.00	28.75	60.5	10,192	0.59%
2021/10/01	26.5	30.81	89.3	30.66	29.75	-62.8	9,989	-0.63%
2021/09/30	4	29.69	1	29.75	29.65	3	9,247	0.03%
2021/09/29	0	0.00	1	29.25	28.70	-1	9,273	-0.01%
2021/09/28	3.1	29.59	4	29.68	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	2	28.60	28.75	-2	9,339	-0.02%
2021/09/24	3	28.38	0	0.00	28.35	3	9,537	0.03%
2021/09/23	60	28.42	0	0.00	28.30	60	10,155	0.59%
2021/09/22	2	28.70	63	28.99	28.75	-61	10,449	-0.58%
2021/09/16	1	29.30	2	29.90	29.25	-1	11,158	-0.01%
2021/09/14	1	29.85	3	29.60	29.20	-2	11,902	-0.02%
2021/09/13	20	30.30	44	30.11	29.80	-24	12,028	-0.20%
2021/09/10	1	29.15	2	29.53	29.90	-1	12,003	-0.01%
2021/09/09	40	29.02	0	0.00	29.10	40	12,224	0.33%
2021/09/08	3.3	29.05	4	29.40	28.65	-0.7	12,546	-0.01%
2021/09/07	17	29.91	5	29.51	29.30	12	13,724	0.09%
2021/09/06	6	30.58	8	30.40	30.10	-2	14,490	-0.01%
2021/09/03	5	31.35	5	32.10	31.50	0	14,860	0.00%
2021/09/02	5	30.70	0	0.00	31.25	5	15,476	0.03%
2021/09/01	2	32.05	9	31.92	31.45	-7	15,389	-0.05%
2021/08/31	24	31.00	9	31.14	31.70	15	15,311	0.10%
2021/08/30	0	0.00	54	31.25	31.65	-54	14,832	-0.36%
2021/08/27	28	29.52	13	30.01	28.80	15	14,763	0.10%
2021/08/26	0	0.00	41	28.02	28.75	-41	14,643	-0.28%
2021/08/25	2	27.80	4	28.55	28.30	-2	14,906	-0.01%
2021/08/24	3	27.75	0	0.00	27.50	3	15,159	0.02%
2021/08/23	0	0.00	1	28.30	28.25	-1	15,329	-0.01%
2021/08/20	1	27.25	1	28.05	27.25	0	15,440	0.00%
2021/08/19	1	27.30	0	0.00	27.30	1	15,450	0.01%
2021/08/18	7	27.01	1	26.85	28.15	6	15,508	0.04%
2021/08/17	11	27.54	0	0.00	27.05	11	15,815	0.07%
2021/08/16	49	27.64	4	27.90	27.50	45	15,883	0.28%
2021/08/13	13	29.95	52	29.38	29.25	-39	15,908	-0.25%
2021/08/12	0	0.00	0.2	29.90	29.85	-0.2	16,175	0.00%
2021/08/11	10	30.18	2.3	29.57	29.40	7.7	16,506	0.05%
2021/08/10	6	31.28	5	31.42	30.95	1	16,718	0.01%
2021/08/09	49	32.16	0	0.00	31.90	49	16,966	0.29%
2021/08/06	1	32.65	2	32.40	32.40	-1	17,582	-0.01%
2021/08/05	9	32.98	16	32.95	32.85	-7	18,026	-0.04%
2021/08/04	37	33.51	98	33.62	33.35	-61	18,291	-0.33%
2021/08/02	6	32.39	6	32.40	32.40	0	18,430	0.00%
2021/07/30	14	32.13	0	0.00	32.55	14	18,513	0.08%
2021/07/29	2	32.25	8	32.34	32.55	-6	18,885	-0.03%
2021/07/28	49	32.31	13	32.42	32.20	36	19,072	0.19%
2021/07/27	7.2	34.28	84	34.41	33.05	-76.8	19,522	-0.39%
2021/07/26	67.3	33.72	67	33.60	33.60	0.3	20,384	0.00%
2021/07/23	1	32.85	2	32.85	32.60	-1	20,378	0.00%
2021/07/22	53	32.69	2.5	32.81	32.50	50.5	20,470	0.25%
2021/07/21	17.3	33.18	3	33.20	32.85	14.3	20,572	0.07%
2021/07/20	104.2	33.91	17	34.10	33.75	87.2	20,575	0.42%	大買/
2021/07/19	22	34.36	145.5	34.68	34.85	-123.5	20,593	-0.60%	大賣/鉅額交易
2021/07/16	23.3	33.37	57.5	33.97	33.05	-34.2	20,492	-0.17%
2021/07/15	53.2	33.36	41	33.02	33.40	12.2	20,691	0.06%
2021/07/14	59	32.08	8	32.08	32.35	51	20,921	0.24%
2021/07/13	19	33.46	7	33.24	32.80	12	21,341	0.06%
2021/07/12	11.6	33.89	17	33.86	33.70	-5.4	21,933	-0.02%
2021/07/09	24.2	33.94	76	34.06	33.55	-51.8	22,045	-0.23%
2021/07/08	8	33.03	6	33.30	33.25	2	22,615	0.01%
2021/07/07	88.2	33.03	15	33.29	32.80	73.2	23,937	0.31%
2021/07/06	26.2	33.47	0	0.00	33.35	26.2	24,116	0.11%
2021/07/05	24.6	33.99	0	0.00	34.00	24.6	24,329	0.10%
2021/07/02	6.2	33.79	3	33.73	33.75	3.2	24,563	0.01%
2021/07/01	71.2	33.94	61.1	34.99	33.80	10.1	24,990	0.04%
2021/06/30	17	35.83	32	35.22	34.90	-15	24,978	-0.06%
2021/06/29	64	34.21	9.2	34.69	33.80	54.8	24,733	0.22%
2021/06/28	11.3	33.95	13	34.02	33.90	-1.7	24,728	-0.01%
2021/06/25	20	35.32	95	34.91	34.65	-75	25,130	-0.30%
2021/06/24	8	34.31	56	34.70	34.80	-48	25,290	-0.19%
2021/06/23	11.5	33.88	40.4	34.35	34.20	-28.9	25,209	-0.11%
2021/06/22	40	32.97	3	33.40	32.30	37	24,985	0.15%
2021/06/21	14	33.26	25	33.02	32.80	-11	24,976	-0.04%
2021/06/18	14	33.65	10	34.28	34.25	4	25,055	0.02%
2021/06/17	124	34.29	24.1	34.48	34.40	99.9	25,201	0.40%	大買/
2021/06/16	63	35.55	129	35.62	34.55	-66	25,508	-0.26%	大賣/
2021/06/15	58	34.28	60.6	34.61	33.85	-2.6	24,688	-0.01%
2021/06/11	47.5	33.45	4	33.33	33.05	43.5	24,274	0.18%
2021/06/10	17	33.09	27	33.44	34.05	-10	24,351	-0.04%
2021/06/09	5	31.62	0.3	32.00	31.40	4.7	24,326	0.02%
2021/06/08	3	31.82	1	32.45	31.80	2	24,911	0.01%
2021/06/07	4	31.20	3	30.90	30.85	1	24,991	0.00%
2021/06/04	8.3	31.70	5	31.92	31.60	3.3	25,182	0.01%
2021/06/03	2	33.05	0	0.00	32.90	2	25,118	0.01%
2021/06/02	25.2	33.86	38	33.50	33.15	-12.8	25,087	-0.05%
2021/06/01	98	33.99	6	34.00	34.30	92	24,843	0.37%
2021/05/31	10	33.03	28	32.91	32.85	-18	24,623	-0.07%
2021/05/28	6	33.28	16.2	33.36	33.00	-10.2	24,529	-0.04%
2021/05/27	6	32.61	6.9	33.00	32.95	-0.9	24,463	0.00%
2021/05/26	9	32.23	2	32.45	32.45	7	24,426	0.03%
2021/05/25	43	32.80	27.7	33.26	32.45	15.3	24,458	0.06%
2021/05/24	4	31.60	5.5	31.63	31.70	-1.5	24,350	-0.01%
2021/05/21	18	31.16	6	30.66	30.85	12	24,330	0.05%
2021/05/20	6	31.53	3	31.33	30.50	3	24,405	0.01%
2021/05/19	17	32.09	16.2	31.67	32.65	0.8	24,292	0.00%
2021/05/18	12	30.08	7	30.73	31.30	5	24,025	0.02%
2021/05/17	4.2	29.16	24	29.43	28.65	-19.8	23,830	-0.08%
2021/05/14	26.2	32.33	8.2	33.01	31.80	18	23,624	0.08%
2021/05/13	14	30.79	10	30.32	30.60	4	23,177	0.02%
2021/05/12	8.4	32.67	33	31.82	31.40	-24.6	22,940	-0.11%
2021/05/11	4.4	36.34	41	35.96	34.85	-36.6	22,675	-0.16%
2021/05/10	19	38.93	8	38.96	38.55	11	22,545	0.05%
2021/05/07	9.2	38.78	1	38.85	39.00	8.2	22,501	0.04%
2021/05/06	43	38.38	13	38.83	38.55	30	22,528	0.13%
2021/05/05	6	37.60	0	0.00	37.10	6	22,119	0.03%
2021/05/04	20	40.11	22	40.41	38.25	-2	21,968	-0.01%
2021/05/03	51.1	43.16	112	43.63	41.65	-61	21,501	-0.28%	大賣/
2021/04/29	69.2	41.06	2	40.53	40.70	67.2	20,498	0.33%
2021/04/28	1	40.40	18	40.62	40.95	-17	20,520	-0.08%
2021/04/27	4	40.78	30	40.68	40.55	-26	20,591	-0.13%
2021/04/26	4	40.31	3	40.65	40.15	1	20,626	0.00%
2021/04/23	58	39.26	11	40.35	40.25	47	20,623	0.23%
2021/04/22	57.4	40.13	50.5	40.32	38.95	6.9	20,524	0.03%
2021/04/21	31.2	41.73	35	41.36	41.30	-3.8	19,996	-0.02%
2021/04/20	9	42.77	5	42.87	42.25	4	19,731	0.02%
2021/04/19	27.2	42.50	14	42.75	42.15	13.2	19,723	0.07%
2021/04/16	30.5	44.40	105.1	44.99	44.00	-74.6	19,399	-0.38%	大賣/
2021/04/15	1	42.45	8	42.39	42.45	-7	19,027	-0.04%
2021/04/14	50.1	42.20	41.5	42.80	41.90	8.6	19,315	0.04%
2021/04/13	71.5	47.23	95	47.51	44.20	-23.6	18,787	-0.13%
2021/04/12	4	45.64	2	45.15	44.90	2	17,509	0.01%
2021/04/09	5	45.60	26.8	46.23	45.30	-21.8	17,387	-0.13%
2021/04/08	42.8	47.42	21.2	47.82	47.00	21.5	17,280	0.12%
2021/04/07	19	46.03	16	46.27	48.00	3	17,265	0.02%
2021/04/06	5	44.83	33	45.04	44.65	-28	17,390	-0.16%
2021/04/01	9.1	44.92	21	45.09	44.70	-11.9	17,375	-0.07%
2021/03/31	8.2	46.29	9.3	46.75	46.45	-1.2	17,313	-0.01%
2021/03/30	26.8	47.16	42	46.94	47.35	-15.2	17,706	-0.09%
2021/03/29	40	45.52	65.9	46.19	47.50	-25.9	17,579	-0.15%
2021/03/26	2	42.65	6	42.75	43.20	-4	17,077	-0.02%
2021/03/25	6.2	43.14	8	42.66	43.10	-1.8	16,919	-0.01%
2021/03/24	9	42.64	29	42.76	42.55	-20	16,808	-0.12%
2021/03/23	9.1	42.90	4	43.65	42.50	5.1	16,731	0.03%
2021/03/22	21	44.03	10.3	44.11	43.35	10.7	16,569	0.06%
2021/03/19	10.1	41.76	4	41.95	42.60	6.1	16,391	0.04%
2021/03/18	20.2	43.87	49	43.61	42.90	-28.9	15,890	-0.18%
2021/03/17	22	43.36	21	43.00	43.00	1	15,700	0.01%
2021/03/16	17	42.08	37	42.10	42.40	-20	15,442	-0.13%
2021/03/15	58	41.94	30.1	41.53	42.40	27.9	15,011	0.19%
2021/03/12	34	39.61	15	39.54	40.00	19	14,437	0.13%
2021/03/11	6	37.64	20.3	37.58	37.80	-14.3	14,305	-0.10%
2021/03/10	39.3	37.93	7	37.74	37.80	32.3	14,411	0.22%
2021/03/09	1	35.75	2	35.45	35.30	-1	14,516	-0.01%
2021/03/08	3	36.17	0	0.00	35.60	3	14,881	0.02%
2021/03/05	1	35.80	1	35.35	35.15	0	15,237	0.00%
2021/03/04	3	36.70	0	0.00	36.15	3	15,727	0.02%
2021/03/03	1	37.00	5.1	36.96	37.00	-4.1	15,976	-0.03%
2021/03/02	1	37.10	4	36.43	35.55	-3	16,472	-0.02%
2021/02/26	4	36.94	0.3	37.50	36.65	3.8	17,259	0.02%
2021/02/25	4	37.58	11.3	37.89	37.40	-7.3	17,805	-0.04%
2021/02/24	16.4	38.52	24	38.46	37.80	-7.6	18,223	-0.04%
2021/02/23	11	37.30	2	37.28	37.05	9	18,887	0.05%
2021/02/22	20	37.79	7.2	37.71	37.90	12.8	19,458	0.07%
2021/02/19	9	37.13	4	35.10	36.90	5	19,454	0.03%
2021/02/18	2.2	35.48	5.2	35.26	35.25	-3	19,665	-0.02%
2021/02/17	0.2	35.20	201.2	33.56	35.20	-201	19,813	-1.01%	大賣/鉅額交易
2021/02/05	3.2	33.35	6.4	33.49	33.50	-3.2	19,831	-0.02%
2021/02/04	204	33.82	0.3	33.75	33.55	203.7	20,349	1.00%	大買/鉅額交易
2021/02/03	1	34.35	7.2	33.00	34.35	-6.2	20,388	-0.03%
2021/02/02	3.2	30.65	1	31.30	31.25	2.2	20,372	0.01%
2021/02/01	0.2	30.15	5	30.85	30.90	-4.8	20,700	-0.02%
2021/01/29	7.7	31.09	26.6	31.44	30.50	-18.9	20,981	-0.09%
2021/01/28	6.2	32.54	10.2	32.61	31.45	-4	21,523	-0.02%
2021/01/27	6	33.28	0	0.00	33.20	6	21,886	0.03%
2021/01/26	7.1	33.98	0	0.00	33.55	7.1	22,127	0.03%
2021/01/25	3.4	33.76	2	34.45	33.90	1.4	22,391	0.01%
2021/01/22	5.5	34.17	11	34.76	34.30	-5.5	22,806	-0.02%
2021/01/21	6.3	32.54	19	33.39	33.15	-12.7	23,064	-0.06%
2021/01/20	20	35.09	6	36.08	33.75	14	23,303	0.06%
2021/01/19	3	36.55	16	36.33	36.35	-13	23,440	-0.06%
2021/01/18	11.4	34.72	10	35.50	34.50	1.4	23,368	0.01%
2021/01/15	11.2	36.36	7	36.60	36.10	4.2	23,260	0.02%
2021/01/14	11.2	36.86	8.7	37.44	37.45	2.5	23,185	0.01%
2021/01/13	12.3	37.62	3	37.58	37.25	9.3	23,054	0.04%
2021/01/12	11.5	38.58	17	38.02	37.80	-5.5	22,969	-0.02%
2021/01/11	12	39.60	3	39.67	39.55	9	22,913	0.04%
2021/01/08	13.2	40.75	20	40.82	40.20	-6.8	23,034	-0.03%
2021/01/07	30	42.65	19	42.46	42.25	11	23,263	0.05%
2021/01/06	12	40.12	15	40.07	39.55	-3	23,755	-0.01%
2021/01/05	13	41.81	7	41.96	41.50	6	24,231	0.02%
2021/01/04	10	41.44	0	0.00	41.30	10	24,928	0.04%
2020/12/31	5.5	41.82	8	42.23	41.75	-2.5	25,503	-0.01%
2020/12/30	14.9	43.39	17	43.54	42.60	-2.1	26,159	-0.01%
2020/12/29	12	43.03	56.1	43.43	44.00	-44.1	26,371	-0.17%
2020/12/28	11	41.26	10	41.43	41.15	1	25,995	0.00%
2020/12/25	23	41.51	5	41.90	41.25	18	26,296	0.07%
2020/12/24	44	42.91	14.9	42.92	42.25	29.1	26,201	0.11%
2020/12/23	3	38.58	7.6	41.07	41.80	-4.6	25,848	-0.02%
2020/12/22	14	38.98	9	39.58	38.00	5	26,232	0.02%
2020/12/21	5	39.81	13	39.89	39.90	-8	26,838	-0.03%
2020/12/18	2	40.80	12	40.40	40.50	-10	27,464	-0.04%
2020/12/17	4	39.45	16	39.50	39.45	-12	27,692	-0.04%
2020/12/16	2	40.03	46	40.08	39.80	-44	27,897	-0.16%
2020/12/15	23	40.06	9.1	40.18	39.50	13.9	28,100	0.05%
2020/12/14	0	0.00	9	37.50	39.00	-9	28,236	-0.03%
2020/12/11	27.1	38.07	14	37.80	37.65	13.1	28,446	0.05%
2020/12/10	7	39.11	10.4	39.41	39.25	-3.4	28,808	-0.01%
2020/12/09	7.3	40.18	1	40.90	40.05	6.3	29,139	0.02%
2020/12/08	13	39.88	0	0.00	40.00	13	29,710	0.04%
2020/12/07	14.3	39.84	23.1	39.72	40.95	-8.8	30,674	-0.03%
2020/12/04	21	40.95	11.4	40.80	40.15	9.6	30,813	0.03%
2020/12/03	33	42.00	41	42.28	41.30	-8	31,070	-0.03%
2020/12/02	31	43.04	18	43.61	42.40	13	31,585	0.04%
2020/12/01	24	43.96	18	43.29	44.60	6	32,819	0.02%
2020/11/30	35	43.65	18	43.75	44.50	17	32,890	0.05%
2020/11/27	34	42.71	18	42.48	42.15	16	33,399	0.05%
2020/11/26	58	42.87	45	43.54	42.50	13	34,157	0.04%
2020/11/25	53	44.32	142	43.38	44.85	-89	34,334	-0.26%	大賣/
2020/11/24	25	40.50	84.5	40.71	42.00	-59.5	33,701	-0.18%
2020/11/23	57.2	39.51	15.9	39.99	39.90	41.3	33,285	0.12%
2020/11/20	148	39.29	34	39.27	39.35	114	32,971	0.35%	大買/鉅額交易
2020/11/19	4	36.03	21	35.97	36.55	-17	32,389	-0.05%
2020/11/18	10	33.60	0	0.00	33.25	10	31,893	0.03%
2020/11/17	20	33.66	15	33.54	33.60	5	31,876	0.02%
2020/11/16	10	31.81	11	32.02	31.60	-1	32,008	0.00%
2020/11/13	0	0.00	10	33.18	33.10	-10	32,098	-0.03%
2020/11/12	35	32.99	7	33.44	34.50	28	32,226	0.09%
2020/11/11	11	35.00	2	35.13	35.00	9	31,982	0.03%
2020/11/10	5	36.43	36	36.37	36.50	-31	32,139	-0.10%
2020/11/09	13	36.45	51	36.33	36.90	-38	32,217	-0.12%
2020/11/06	24	35.51	5.5	35.46	35.00	18.5	32,503	0.06%
2020/11/05	23.5	36.31	23	35.65	36.70	0.5	32,714	0.00%
2020/11/04	23	33.87	11	34.29	33.40	12	32,726	0.04%
2020/11/03	14.5	35.74	25	35.08	35.25	-10.5	32,770	-0.03%
2020/11/02	12	35.54	9	36.00	35.50	3	32,747	0.01%
2020/10/30	8	39.15	51	38.99	37.00	-43	32,790	-0.13%
2020/10/29	59	39.77	45	39.22	40.30	14	32,672	0.04%
2020/10/28	70	40.97	11.2	41.39	39.65	58.8	32,772	0.18%
2020/10/27	34	38.24	11	39.31	39.50	23	32,908	0.07%
2020/10/26	22.2	36.29	11	35.80	37.00	11.2	32,916	0.03%
2020/10/23	2	35.50	8	35.53	35.80	-6	32,922	-0.02%
2020/10/22	30	35.36	5	35.08	35.20	25	32,942	0.08%
2020/10/21	9	36.48	13	36.27	36.40	-4	32,877	-0.01%
2020/10/20	4	36.15	4	36.60	36.35	0	32,899	0.00%
2020/10/19	7	35.15	15	35.98	36.45	-8	32,910	-0.02%
2020/10/16	29	36.03	36	35.27	35.05	-7	32,762	-0.02%
2020/10/15	64	37.04	25	36.68	37.10	39	32,663	0.12%
2020/10/14	72	39.34	60	39.73	38.75	12	32,288	0.04%
2020/10/13	42	37.21	32	36.91	39.45	10	31,830	0.03%
2020/10/12	20	35.65	34	36.05	36.60	-14	31,699	-0.04%
2020/10/08	42	32.68	22.9	32.58	33.30	19.1	31,570	0.06%
2020/10/07	75	30.75	20.7	30.93	31.35	54.3	31,290	0.17%
2020/10/06	5	29.31	30.3	30.44	30.55	-25.3	30,673	-0.08%
2020/10/05	10	28.08	21	28.06	27.80	-11	30,925	-0.04%
2020/09/30	36	28.33	26	28.26	28.25	10	30,886	0.03%
2020/09/29	10	26.90	54	27.15	26.85	-44	30,941	-0.14%
2020/09/28	37	28.62	7	27.94	27.75	30	31,037	0.10%
2020/09/25	12	28.12	27	28.60	29.00	-15	30,718	-0.05%
2020/09/24	7	28.71	21	28.75	29.50	-14	29,958	-0.05%
2020/09/23	44	26.97	56	27.30	27.90	-12	29,214	-0.04%
2020/09/22	6	25.59	33	25.62	25.40	-27	28,581	-0.09%
2020/09/21	24	26.72	36	26.86	26.15	-12	28,234	-0.04%
2020/09/18	33	27.07	14	27.18	27.00	19	27,982	0.07%
2020/09/17	31	27.32	30	27.63	27.20	1	27,663	0.00%
2020/09/16	39	27.05	31	27.00	26.90	8	27,292	0.03%
2020/09/15	16	27.63	57	27.66	27.20	-41	26,941	-0.15%
2020/09/14	43	26.01	46	25.79	26.50	-3	26,422	-0.01%
2020/09/11	45	26.67	58	26.89	26.95	-13	25,922	-0.05%
2020/09/10	69	25.85	89	26.30	27.10	-20	25,255	-0.08%
2020/09/09	57	23.54	52.5	23.59	24.85	4.5	24,143	0.02%
2020/09/08	72	22.83	34	22.18	22.60	38	23,489	0.16%
2020/09/07	87	23.58	135	23.73	22.75	-48	22,957	-0.21%	大賣/
2020/09/04	193	25.68	174	25.31	24.65	19	22,182	0.09%	大買/大賣/
2020/09/03	81	23.98	23	24.70	25.10	58	20,535	0.28%
2020/09/02	104	22.01	14	22.52	22.85	90	20,041	0.45%	大買/
2020/09/01	56	20.47	34	20.63	20.80	22	18,993	0.12%
2020/08/31	21	19.16	26.6	19.04	19.35	-5.6	17,882	-0.03%
2020/08/28	3	17.83	0	0.00	17.60	3	17,115	0.02%
2020/08/27	0	0.00	12.3	17.91	17.90	-12.3	16,976	-0.07%
2020/08/26	15	18.32	4	18.45	18.25	11	16,849	0.07%
2020/08/25	12	18.34	18	18.30	18.50	-6	16,612	-0.04%
2020/08/24	26	17.40	22	17.40	17.70	4	16,239	0.02%
2020/08/21	10	17.85	8	17.91	17.80	2	16,044	0.01%
2020/08/20	26	17.60	11	17.95	18.20	15	15,839	0.09%
2020/08/19	15	18.14	28	17.58	17.50	-13	15,299	-0.08%
2020/08/18	4	18.59	1	18.70	18.70	3	14,939	0.02%
2020/08/17	4	18.81	8	18.93	18.85	-4	14,618	-0.03%
2020/08/14	9	18.25	74.9	17.93	19.00	-65.9	14,234	-0.46%
2020/08/13	73	17.59	101	18.06	17.75	-28	13,814	-0.20%	大賣/
2020/08/12	112	16.77	31	17.64	18.45	81	13,490	0.60%	大買/
2020/08/11	36	18.65	23	18.85	17.90	13	12,781	0.10%
2020/08/10	14	19.35	24	19.51	19.85	-10	12,133	-0.08%
2020/08/07	2	18.45	15	17.67	18.50	-13	11,498	-0.11%
2020/08/06	27	17.47	124	16.98	17.05	-97	10,967	-0.88%	大賣/
2020/08/05	47	16.74	61	17.06	17.45	-14	10,715	-0.13%
2020/08/04	48	16.62	86	16.78	16.95	-38	10,364	-0.37%
2020/08/03	29	17.13	117	17.14	17.35	-88	10,074	-0.87%	大賣/
2020/07/31	54	14.80	38	14.99	16.10	16	9,557	0.17%
2020/07/30	56	14.40	7	13.84	14.75	49	8,977	0.55%
2020/07/29	3	13.60	21	13.60	13.60	-18	8,595	-0.21%
2020/07/28	6	12.40	2	12.30	12.40	4	8,426	0.05%
2020/07/27	1	12.50	54	12.70	12.55	-53	8,321	-0.64%
2020/07/24	75	13.34	21	13.00	13.15	54	8,219	0.66%
2020/07/23	32	13.62	18	13.80	13.50	14	8,045	0.17%
2020/07/22	67	14.20	20.9	14.24	14.20	46.1	7,880	0.59%
2020/07/21	39	14.79	9	14.46	14.50	30	7,741	0.39%
2020/07/20	70	13.63	6	13.57	13.75	64	7,497	0.85%
2020/07/17	35	13.82	30	13.09	13.50	5	7,288	0.07%
2020/07/16	8	13.84	29	13.90	14.00	-21	6,720	-0.31%
2020/07/15	14	12.75	2	12.75	12.75	12	6,060	0.20%
2020/07/14	2	11.60	15	11.52	11.60	-13	5,355	-0.24%
2020/07/13	7	11.00	50	10.75	10.55	-43	4,869	-0.88%
2020/07/10	80	10.92	25	10.90	11.20	55	4,592	1.20%
2020/07/09	13	10.70	5	10.70	10.70	8	3,719	0.22%
2020/07/08	1	9.75	26	9.50	9.76	-25	3,461	-0.72%
2020/07/07	5	8.14	17.5	8.75	8.88	-12.5	2,917	-0.43%
2020/07/06	0	0.00	3	8.04	8.08	-3	2,600	-0.12%
2020/07/03	3	7.87	3	7.97	7.94	0	2,556	0.00%
2020/07/02	11	7.90	0	0.00	8.03	11	2,493	0.44%
2020/07/01	6	7.39	2	7.56	7.60	4	2,370	0.17%
2020/06/24	3	7.01	0	0.00	7.01	3	2,252	0.13%
2020/06/19	5	7.29	6	7.24	7.15	-1	2,315	-0.04%
2020/06/12	1	6.96	0	0.00	6.93	1	2,272	0.04%
2020/06/11	0	0.00	5	7.63	7.26	-5	2,230	-0.22%
2020/06/09	3	6.99	0	0.00	6.92	3	2,098	0.14%
2020/06/08	11	7.06	0	0.00	7.05	11	2,113	0.52%
2020/06/04	5	6.96	0	0.00	6.92	5	2,097	0.24%
2020/06/03	5	6.90	5	6.94	6.90	0	2,095	0.00%
2020/06/02	0	0.00	7	6.94	7.00	-7	1,976	-0.35%
2020/06/01	5	6.30	16	6.37	6.37	-11	1,865	-0.59%
2020/05/21	0	0.00	3	6.37	6.20	-3	1,855	-0.16%
2020/05/19	0	0.00	1	6.21	6.18	-1	1,849	-0.05%
2020/05/18	3	6.17	0	0.00	6.18	3	1,846	0.16%
2020/05/14	3	6.40	0	0.00	6.30	3	1,889	0.16%
2020/05/13	0	0.00	3	6.58	6.60	-3	1,843	-0.16%
2020/05/12	3	6.35	3	6.44	6.32	0	1,811	0.00%
2020/05/11	14	6.17	2	6.10	6.18	12	1,777	0.68%
2020/05/08	2	6.52	3	6.58	6.51	-1	1,725	-0.06%
2020/05/07	3	5.50	9	5.78	6.00	-6	1,640	-0.37%
2020/04/27	0	0.00	3	5.41	5.50	-3	1,667	-0.18%
2020/04/20	3	5.39	0	0.00	5.46	3	1,745	0.17%
2020/04/15	3	5.49	2	5.41	5.44	1	1,751	0.06%
2020/03/31	3	4.93	0	0.00	4.88	3	1,812	0.17%
2020/03/30	1	4.95	0	0.00	4.99	1	1,797	0.06%
2020/03/27	2	5.16	0	0.00	5.15	2	1,788	0.11%
2020/03/26	0	0.00	7	4.96	5.09	-7	1,745	-0.40%
2020/03/25	0	0.00	1	4.62	4.63	-1	1,734	-0.06%
2020/03/20	3	4.42	0	0.00	4.45	3	1,738	0.17%
2020/03/19	1	4.22	2	4.30	4.24	-1	1,737	-0.06%
2020/03/18	5	4.76	5	4.74	4.68	0	1,714	0.00%
2020/03/16	1	5.07	4	5.05	5.01	-3	1,705	-0.18%
2020/03/12	6	5.91	0	0.00	5.80	6	1,638	0.37%
2020/03/11	0	0.00	3	6.54	6.34	-3	1,601	-0.19%
2020/03/10	6	6.18	3	6.37	6.35	3	1,597	0.19%
2020/03/09	4	6.68	0	0.00	6.55	4	1,575	0.25%
2020/03/04	0	0.00	3	6.96	6.96	-3	1,547	-0.19%
2020/03/02	3	6.91	0	0.00	6.91	3	1,568	0.19%
2020/02/27	2	7.11	0	0.00	7.09	2	1,556	0.13%
2020/02/26	3	7.24	0	0.00	7.25	3	1,535	0.20%
2020/02/24	2	7.43	5	7.37	7.37	-3	1,532	-0.20%
2020/02/20	4	7.70	0	0.00	7.66	4	1,517	0.26%
2020/02/19	0	0.00	2	7.78	7.68	-2	1,519	-0.13%
2020/02/18	5	7.80	0	0.00	7.73	5	1,541	0.32%
2020/02/13	0	0.00	4	7.53	7.44	-4	1,522	-0.26%
2020/02/10	2	7.33	0	0.00	7.44	2	1,585	0.13%
2020/02/07	2	7.18	0	0.00	7.28	2	1,569	0.13%
2020/02/06	0	0.00	3	7.27	7.25	-3	1,620	-0.19%
2020/02/05	3	7.22	0	0.00	7.20	3	1,745	0.17%
2020/02/03	3	6.90	0	0.00	7.08	3	2,281	0.13%
2020/01/30	2	7.23	0	0.00	7.26	2	2,278	0.09%
2020/01/13	0	0.00	2	7.77	7.69	-2	2,255	-0.09%
2020/01/09	2	7.55	0	0.00	7.52	2	2,301	0.09%
2020/01/03	0	0.00	10	7.81	7.71	-10	2,439	-0.41%
2019/12/30	10	7.68	2	7.73	7.63	8	2,380	0.34%
2019/12/24	0	0.00	1	7.46	7.47	-1	2,380	-0.04%
2019/12/20	0	0.00	2	7.51	7.54	-2	2,409	-0.08%
2019/12/19	0	0.00	1	7.43	7.43	-1	2,421	-0.04%
2019/12/06	1	7.35	0	0.00	7.32	1	2,776	0.04%
2019/12/04	2	7.33	0	0.00	7.32	2	2,811	0.07%
2019/11/22	0	0.00	1	7.46	7.47	-1	3,031	-0.03%
2019/11/14	4	7.53	0	0.00	7.43	4	3,176	0.13%
2019/11/11	2	7.73	0	0.00	7.61	2	3,155	0.06%
2019/11/06	1	7.84	0	0.00	7.85	1	3,076	0.03%
2019/11/05	0	0.00	12	7.84	7.83	-12	3,075	-0.39%
2019/11/04	13	8.07	1	8.14	7.96	12	3,060	0.39%
2019/11/01	1	8.38	1	8.28	8.27	0	2,932	0.00%
2019/10/31	1	8.34	13	8.38	8.38	-12	2,738	-0.44%
2019/10/29	0	0.00	7	7.49	7.50	-7	2,353	-0.30%
2019/10/28	1	7.58	0	0.00	7.53	1	2,348	0.04%
2019/10/22	1	7.61	5	7.59	7.59	-4	2,303	-0.17%
2019/10/15	0	0.00	1.6	7.39	7.41	-1.6	2,032	-0.08%
2019/10/14	0	0.00	6	7.40	7.38	-6	2,033	-0.30%
2019/10/09	2	7.38	0	0.00	7.40	2	2,013	0.10%
2019/10/07	3	7.41	0	0.00	7.42	3	2,006	0.15%
2019/10/03	3	7.40	0	0.00	7.42	3	1,990	0.15%
2019/10/01	2	7.46	0	0.00	7.46	2	1,987	0.10%
2019/09/27	5	7.45	5	7.44	7.44	0	1,990	0.00%
2019/09/25	5	7.56	5	7.56	7.56	0	1,981	0.00%
2019/09/24	0	0.00	15	7.65	7.62	-15	1,984	-0.76%
2019/09/23	0	0.00	1	7.57	7.56	-1	1,976	-0.05%
2019/09/20	0	0.00	2	7.45	7.50	-2	1,987	-0.10%
2019/09/19	5	7.44	0	0.00	7.44	5	1,979	0.25%
2019/09/18	17	7.48	2	7.48	7.48	15	1,930	0.78%
2019/09/16	3	8.01	0	0.00	7.97	3	1,787	0.17%
2019/09/12	0	0.00	3	7.98	8.00	-3	1,798	-0.17%
2019/09/04	4	7.98	10	7.95	7.95	-6	1,715	-0.35%
2019/09/03	5	7.95	0	0.00	7.95	5	1,694	0.30%
2019/08/29	2	7.75	0	0.00	7.58	2	1,566	0.13%
2019/08/28	27	7.88	26	7.84	7.85	1	1,543	0.06%
2019/08/26	4	8.07	0	0.00	8.08	4	1,535	0.26%
2019/08/23	2	8.26	0	0.00	8.21	2	1,539	0.13%
2019/08/21	1	8.75	2	8.88	8.52	-1	1,532	-0.07%
2019/08/20	2	8.27	0	0.00	8.24	2	1,532	0.13%
2019/08/16	4	8.15	0	0.00	8.18	4	1,559	0.26%
2019/08/15	2	8.31	0	0.00	8.27	2	1,575	0.13%
2019/08/14	1	8.71	0	0.00	8.60	1	1,635	0.06%
2019/08/13	1	8.73	0	0.00	8.75	1	1,665	0.06%
2019/08/08	2	8.91	0	0.00	8.77	2	1,825	0.11%
2019/08/01	3	8.94	0	0.00	8.85	3	1,935	0.15%
2019/07/30	0	0.00	5	8.90	8.92	-5	1,974	-0.25%
2019/07/29	0	0.00	5	8.88	9.00	-5	1,969	-0.25%
2019/07/26	5	8.52	0	0.00	8.51	5	1,949	0.26%
2019/07/24	5	8.52	0	0.00	8.46	5	2,021	0.25%
2019/07/23	2	8.77	0	0.00	8.68	2	2,121	0.09%
2019/07/19	3	8.82	0	0.00	8.81	3	2,174	0.14%
2019/07/16	5	8.88	0	0.00	8.95	5	2,279	0.22%
2019/07/11	0	0.00	3	8.88	8.81	-3	2,307	-0.13%
2019/07/10	6	8.80	0	0.00	8.80	6	2,309	0.26%
2019/07/03	7	8.93	0	0.00	8.85	7	2,388	0.29%
2019/07/01	0	0.00	6.6	9.27	9.28	-6.6	2,360	-0.28%
2019/06/20	0	0.00	6	6.10	6.12	-6	2,349	-0.26%
2019/06/19	6	6.15	4	6.24	6.15	2	2,315	0.09%
2019/06/14	0	0.00	3	5.88	5.90	-3	2,265	-0.13%
2019/06/06	0	0.00	1	6.16	6.08	-1	2,248	-0.04%
2019/06/05	1	6.09	0	0.00	6.11	1	2,250	0.04%
2019/05/17	3	6.73	7	6.75	6.80	-4	2,371	-0.17%
2019/05/15	5	6.58	0	0.00	6.70	5	2,306	0.22%
2019/05/08	4	6.95	2	7.07	7.15	2	2,172	0.09%
2019/05/07	1	6.73	0	0.00	6.72	1	2,054	0.05%
2019/05/06	0	0.00	2	6.68	6.45	-2	2,019	-0.10%
2019/05/03	0	0.00	4	6.78	6.77	-4	1,983	-0.20%
2019/05/02	0	0.00	1	6.79	6.80	-1	1,972	-0.05%
2019/04/30	5	6.80	0	0.00	6.82	5	1,941	0.26%
2019/04/22	0	0.00	5	6.56	6.58	-5	1,847	-0.27%
2019/04/19	7	6.59	0	0.00	6.63	7	1,801	0.39%
2019/04/16	0	0.00	20	6.21	6.13	-20	1,635	-1.22%
2019/04/11	10	6.00	0	0.00	6.01	10	1,553	0.64%
2019/03/21	2	5.89	0	0.00	5.88	2	1,543	0.13%
2019/03/14	0	0.00	2	6.19	6.15	-2	1,561	-0.13%
2019/03/05	20	6.09	0	0.00	6.27	20	1,711	1.17%
2019/02/15	0	0.00	10	5.90	5.82	-10	1,905	-0.52%
2019/02/14	10	5.71	50	5.83	5.95	-40	1,922	-2.08%
2019/02/13	50	5.72	0	0.00	5.86	50	1,866	2.68%
2019/01/30	0	0.00	1	6.47	6.46	-1	1,785	-0.06%
2019/01/17	2	6.87	0	0.00	6.75	2	1,988	0.10%
2019/01/16	3	6.83	0	0.00	6.81	3	1,980	0.15%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2018/12/18	0	0.00	1	6.42	6.42	-1	2,027	-0.05%
2018/12/14	1	6.91	0	0.00	6.91	1	2,143	0.05%
2018/11/28	1	7.17	0	0.00	7.11	1	1,862	0.05%
2018/11/15	0	0.00	15	6.23	6.25	-15	1,520	-0.99%
2018/11/14	15	6.59	0	0.00	6.49	15	1,505	1.00%
2018/11/06	0	0.00	1	6.52	6.24	-1	1,407	-0.07%
2018/10/26	2	4.75	0	0.00	4.75	2	1,254	0.16%
2018/10/02	1	7.76	0	0.00	7.75	1	1,056	0.09%
2018/09/25	0	0.00	1	8.24	8.28	-1	1,106	-0.09%
2018/09/20	4	8.40	0	0.00	8.38	4	1,107	0.36%
2018/09/18	0	0.00	5	7.50	7.39	-5	989	-0.51%
2018/09/13	5	7.37	28	7.41	7.37	-23	1,034	-2.22%
2018/09/12	5	7.06	0	0.00	7.07	5	1,023	0.49%
2018/09/07	11	7.30	0	0.00	7.21	11	1,032	1.07%
2018/09/06	5	7.46	0	0.00	7.42	5	1,035	0.48%
2018/08/31	0	0.00	11	7.68	7.70	-11	1,127	-0.98%
2018/08/30	0	0.00	5	7.40	7.40	-5	1,139	-0.44%
2018/08/28	3	7.25	0.5	7.30	7.25	2.5	1,238	0.20%
2018/08/23	0	0.00	2	7.41	7.40	-2	1,345	-0.15%
2018/08/22	2	7.19	0	0.00	7.19	2	1,369	0.15%
2018/08/20	1	7.30	0	0.00	7.31	1	1,406	0.07%
2018/08/17	5	7.50	0	0.00	7.50	5	1,429	0.35%
2018/08/15	6	7.71	0	0.00	7.63	6	1,445	0.42%
2018/08/14	2	7.89	7	7.97	7.89	-5	1,462	-0.34%
2018/08/13	7	7.94	0	0.00	7.90	7	1,488	0.47%
2018/08/02	10	8.15	0	0.00	8.15	10	2,086	0.48%
2018/07/31	0	0.00	2	8.32	8.31	-2	2,236	-0.09%
2018/07/30	0	0.00	12	8.36	8.27	-12	2,333	-0.51%
2018/07/27	14	8.48	0	0.00	8.45	14	2,495	0.56%
2018/07/16	10	8.26	0	0.00	8.24	10	3,234	0.31%
2018/07/13	0	0.00	20	8.05	8.05	-20	3,239	-0.62%
2018/07/10	2	8.11	0	0.00	8.11	2	3,243	0.06%
2018/07/06	2	8.19	0	0.00	8.22	2	3,278	0.06%
2018/07/04	0	0.00	7	8.05	8.09	-7	3,263	-0.21%
2018/07/03	2	8.62	0	0.00	8.32	2	3,251	0.06%
2018/07/02	5	8.80	0	0.00	8.79	5	3,214	0.16%
2018/06/27	2	8.89	0	0.00	8.84	2	3,144	0.06%
2018/06/13	10	9.40	0	0.00	9.31	10	3,167	0.32%
2018/06/12	1	9.50	0	0.00	9.46	1	3,159	0.03%
2018/06/08	0	0.00	2	9.55	9.56	-2	3,199	-0.06%
2018/06/06	5	9.95	1	9.84	9.95	4	3,163	0.13%
2018/06/05	1	9.89	0	0.00	9.82	1	3,147	0.03%
2018/06/04	5	10.00	0	0.00	10.15	5	3,087	0.16%
2018/05/31	10	10.35	0	0.00	10.25	10	3,034	0.33%
2018/05/25	1	10.40	0	0.00	10.40	1	2,945	0.03%
2018/05/23	0	0.00	30.1	10.45	10.35	-30.1	2,908	-1.03%
2018/05/22	0	0.00	3	10.33	10.35	-3	2,895	-0.10%
2018/05/14	14	11.16	12	11.13	11.05	2	2,802	0.07%
2018/05/10	8	10.85	28	10.82	10.90	-20	2,592	-0.77%
2018/05/09	20	10.25	5	10.40	10.40	15	2,407	0.62%
2018/05/07	10.1	10.60	0	0.00	10.50	10.1	2,302	0.44%
2018/05/04	23	10.88	26	10.88	10.75	-3	2,228	-0.13%
2018/05/03	14	10.95	63	11.09	11.25	-49	2,071	-2.37%
2018/05/02	0	0.00	36	10.09	10.35	-36	1,607	-2.24%
2018/04/26	0	0.00	7	9.80	9.50	-7	1,480	-0.47%
2018/04/19	0	0.00	1	9.40	9.25	-1	1,440	-0.07%
2018/04/03	2	9.02	0.9	9.04	9.10	1.1	1,597	0.07%
2018/04/02	2	9.10	2	9.05	9.10	0	1,616	0.00%
2018/03/31	2	9.03	0	0.00	9.05	2	1,630	0.12%
2018/03/30	2	9.05	0	0.00	9.05	2	1,643	0.12%
2018/03/28	3	9.04	0	0.00	9.08	3	1,685	0.18%
2018/03/27	2	9.09	0	0.00	9.08	2	1,718	0.12%
2018/03/23	3	9.13	10	9.13	9.13	-7	1,833	-0.38%
2018/03/21	0.1	9.49	0	0.00	9.53	0.1	1,810	0.00%
2018/03/20	0	0.00	14	9.52	9.49	-14	1,811	-0.77%
2018/03/15	0	0.00	11	9.71	9.73	-11	1,884	-0.58%
2018/03/14	0	0.00	8	9.97	9.92	-8	1,878	-0.43%
2018/03/12	10	9.03	0	0.00	9.02	10	1,839	0.54%
2018/03/07	5	9.10	0	0.00	9.06	5	1,962	0.25%
2018/02/27	6	9.30	0	0.00	9.20	6	2,436	0.25%
2018/02/12	0	0.00	117	8.85	8.87	-117	2,917	-4.01%	大賣/鉅額交易
2018/02/09	6	8.70	0	0.00	8.75	6	3,013	0.20%
2018/02/08	3	8.95	50	8.89	8.90	-47	3,074	-1.53%
2018/01/31	3	9.75	0	0.00	9.79	3	4,679	0.06%
2018/01/25	1	10.05	0	0.00	10.05	1	4,777	0.02%
2018/01/24	2	10.05	0	0.00	10.10	2	4,847	0.04%
2018/01/23	2	10.15	0	0.00	10.15	2	4,885	0.04%
2018/01/22	57	10.17	4	10.30	10.40	53	4,920	1.08%
2018/01/19	6	10.05	0	0.00	10.05	6	4,985	0.12%
2018/01/17	0	0.00	11	10.15	10.20	-11	5,302	-0.21%
2018/01/12	0	0.00	10	10.25	10.15	-10	5,653	-0.18%
2018/01/09	9	10.11	0	0.00	10.10	9	6,970	0.13%
2018/01/08	2	10.20	0	0.00	10.20	2	7,279	0.03%
2018/01/05	0	0.00	16	10.33	10.35	-16	7,253	-0.22%
2018/01/04	11	10.28	49	10.25	10.30	-38	7,344	-0.52%
2018/01/03	27	10.29	0	0.00	10.30	27	7,373	0.37%
2018/01/02	5	10.25	0	0.00	10.25	5	7,407	0.07%