元晶 (6443)-兆豐-新營券商分點個股進出

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
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/31	0	0.00	5	27.95	27.50	-5	8,200	-0.06%
2024/05/30	0	0.00	1	27.80	27.65	-1	8,260	-0.01%
2024/05/29	2	27.60	1	28.20	28.00	1	8,257	0.01%
2024/05/28	1	27.65	3	27.48	27.80	-2	8,237	-0.02%
2024/05/23	2	27.63	0	0.00	27.55	2	8,254	0.02%
2024/05/22	2	28.05	2	28.38	28.00	0	8,244	0.00%
2024/05/21	1	27.80	0	0.00	27.80	1	8,202	0.01%
2024/05/20	16	28.47	3	28.25	28.20	13	8,165	0.16%
2024/05/17	41	29.35	58	28.86	28.75	-17	8,058	-0.21%
2024/05/15	2	28.33	0	0.00	28.10	2	7,590	0.03%
2024/05/14	1	27.40	1	27.55	27.65	0	7,513	0.00%
2024/05/10	52	27.59	25	27.97	27.60	27	7,435	0.36%
2024/05/09	0	0.00	2	27.20	26.75	-2	7,255	-0.03%
2024/05/07	3	26.80	0	0.00	26.90	3	7,276	0.04%
2024/05/06	4.5	27.16	0	0.00	27.00	4.5	7,248	0.06%
2024/04/30	1	28.00	5.1	28.20	27.85	-4.1	7,121	-0.06%
2024/04/29	0	0.00	1	28.00	28.00	-1	7,122	-0.01%
2024/04/26	7	27.90	0	0.00	27.90	7	7,089	0.10%
2024/04/25	0	0.00	1	28.20	28.00	-1	7,097	-0.01%
2024/04/24	10	28.60	11	29.13	28.35	-1	7,088	-0.01%
2024/04/22	4	28.40	1	29.35	28.00	3	7,083	0.04%
2024/04/19	29	29.17	24	29.62	28.70	5	7,187	0.07%
2024/04/18	9	28.61	7	28.89	28.75	2	6,776	0.03%
2024/04/17	13	28.68	3	28.57	28.35	10	6,678	0.15%
2024/04/16	7	28.36	1	28.15	28.40	6	6,611	0.09%
2024/04/12	1	28.70	4	29.35	29.25	-3	6,458	-0.05%
2024/04/11	1	29.10	0	0.00	29.05	1	6,370	0.02%
2024/04/10	13	29.84	16	30.06	29.75	-3	6,284	-0.05%
2024/04/09	1	29.25	6	29.15	29.10	-5	5,945	-0.08%
2024/04/08	3	29.50	1	28.30	29.50	2	5,869	0.03%
2024/04/03	4	28.23	0	0.00	28.10	4	5,736	0.07%
2024/04/02	0.5	28.80	2	29.03	28.75	-1.5	5,679	-0.03%
2024/03/29	10	29.39	5	29.73	29.20	5	5,649	0.09%
2024/03/28	6	28.91	17	29.36	29.70	-11	5,457	-0.20%
2024/03/27	18	28.76	2	28.90	28.65	16	5,283	0.30%
2024/03/26	9	29.16	6	29.65	29.05	3	5,350	0.06%
2024/03/25	20	29.15	1	29.35	29.10	19	5,547	0.34%
2024/03/22	24	29.44	33	29.66	29.35	-9	5,562	-0.16%
2024/03/21	4	28.13	16.6	28.57	28.70	-12.6	4,994	-0.25%
2024/03/19	5	26.35	0	0.00	26.35	5	4,757	0.11%
2024/03/18	0	27.00	0	0.00	26.70	0	4,763	0.00%
2024/03/15	0	0.00	2	27.05	27.10	-2	4,789	-0.04%
2024/03/13	4	26.90	0	0.00	26.70	4	4,789	0.08%
2024/03/11	1	27.15	5	27.27	27.15	-4	4,814	-0.08%
2024/03/08	8.1	26.27	1	26.55	26.25	7.1	4,761	0.15%
2024/03/07	1	26.35	6	26.15	26.00	-5	4,781	-0.10%
2024/03/05	4	26.81	3	26.93	26.65	1	4,683	0.02%
2024/03/04	8	27.10	0	0.00	27.05	8	4,592	0.17%
2024/03/01	13	27.32	1	27.50	27.20	12	4,560	0.26%
2024/02/29	0	0.00	12	27.84	27.85	-12	4,580	-0.26%
2024/02/27	1	27.50	0	0.00	27.20	1	4,582	0.02%
2024/02/26	0	0.00	8	27.89	27.75	-8	4,559	-0.18%
2024/02/23	1	27.55	1	27.55	27.55	0	4,559	0.00%
2024/02/21	0	0.00	3	28.18	28.10	-3	4,616	-0.06%
2024/02/20	2	27.90	10	28.20	27.90	-8	4,607	-0.17%
2024/02/19	1	28.30	0	0.00	28.15	1	4,615	0.02%
2024/02/16	0	0.00	31	27.70	27.70	-31	4,646	-0.67%
2024/02/15	6	27.36	0	0.00	27.35	6	4,629	0.13%
2024/02/05	0	0.00	1	28.10	28.00	-1	4,579	-0.02%
2024/01/31	1	28.50	1	28.50	28.40	0	4,611	0.00%
2024/01/30	0	0.00	1	28.55	28.55	-1	4,625	-0.02%
2024/01/26	0	0.00	2	28.10	28.10	-2	4,656	-0.04%
2024/01/24	0	0.00	1	28.35	28.40	-1	4,773	-0.02%
2024/01/23	1	28.20	1	28.50	28.30	0	5,083	0.00%
2024/01/22	2	27.75	2	27.70	28.00	0	5,526	0.00%
2024/01/17	8.2	27.85	2	27.80	27.65	6.2	5,577	0.11%
2024/01/16	1	28.40	2	28.80	28.40	-1	5,570	-0.02%
2024/01/15	21	29.72	54	29.57	29.50	-33	5,531	-0.60%
2024/01/11	0	0.00	1	28.90	28.50	-1	5,392	-0.02%
2024/01/10	1	28.60	0	0.00	28.55	1	5,422	0.02%
2024/01/09	0	0.00	1	28.85	28.70	-1	5,421	-0.02%
2024/01/08	0	0.00	1	29.50	29.45	-1	5,417	-0.02%
2024/01/04	1	29.00	0	0.00	28.95	1	5,425	0.02%
2024/01/03	2	29.05	0	0.00	28.90	2	5,485	0.04%
2023/12/28	0	0.00	4	29.38	29.50	-4	5,488	-0.07%
2023/12/27	0	0.00	1	29.50	29.40	-1	5,466	-0.02%
2023/12/25	6	29.42	1	29.40	29.20	5	5,432	0.09%
2023/12/22	14	29.81	9	29.89	29.65	5	5,396	0.09%
2023/12/21	7	30.44	0	0.00	30.35	7	5,280	0.13%
2023/12/20	12	30.71	56	31.07	30.90	-44	5,113	-0.86%
2023/12/19	3	29.75	0	0.00	29.55	3	4,670	0.06%
2023/12/18	0	0.00	4	29.96	30.10	-4	4,533	-0.09%
2023/12/15	0	0.00	27.5	29.61	29.35	-27.5	4,377	-0.63%
2023/12/14	0	0.00	1	28.85	28.75	-1	4,216	-0.02%
2023/12/12	8	28.28	0	0.00	28.20	8	4,156	0.19%
2023/12/11	3	28.65	0	0.00	28.60	3	4,131	0.07%
2023/12/08	3	28.97	2	29.08	28.80	1	4,125	0.02%
2023/12/07	5	28.64	2	28.95	28.70	3	4,102	0.07%
2023/12/06	2	29.18	1	29.45	28.70	1	4,120	0.02%
2023/12/04	15	28.66	2	28.95	28.60	13	4,034	0.32%
2023/11/30	0	0.00	1	29.40	29.50	-1	3,933	-0.03%
2023/11/29	2	29.00	0	0.00	29.05	2	3,920	0.05%
2023/11/28	3	29.30	1	29.15	29.30	2	3,930	0.05%
2023/11/27	5	29.67	0	0.00	29.35	5	3,944	0.13%
2023/11/22	1	29.35	0	0.00	29.30	1	4,296	0.02%
2023/11/20	11	29.55	3	29.47	29.20	8	4,293	0.19%
2023/11/17	0	0.00	5	28.80	28.85	-5	4,229	-0.12%
2023/11/16	0	0.00	3	28.82	28.90	-3	4,240	-0.07%
2023/11/14	0	0.00	0.2	28.05	27.95	-0.2	4,216	0.00%
2023/11/13	4	27.80	0	0.00	27.75	4	4,249	0.09%
2023/11/09	1	28.00	5	28.05	28.00	-4	4,343	-0.09%
2023/11/07	0	0.00	3	28.45	28.35	-3	4,488	-0.07%
2023/11/06	1	28.90	6	28.80	28.80	-5	4,545	-0.11%
2023/11/02	2	28.15	0	0.00	28.10	2	4,558	0.04%
2023/10/31	4	29.96	5	29.73	28.40	-1	4,630	-0.02%
2023/10/30	36	29.79	33	29.96	29.65	3	4,424	0.07%
2023/10/27	0	0.00	4	27.99	28.55	-4	3,987	-0.10%
2023/10/26	2	27.70	6	27.60	27.60	-4	3,972	-0.10%
2023/10/25	4	28.33	1	28.70	28.30	3	3,992	0.08%
2023/10/23	1	28.75	0	0.00	28.25	1	3,947	0.03%
2023/10/19	1	27.85	0	0.00	27.65	1	3,959	0.03%
2023/10/18	25	27.80	0	0.00	27.95	25	4,010	0.62%
2023/10/17	0	0.00	4	28.00	27.90	-4	3,983	-0.10%
2023/10/16	1	28.15	1	28.15	27.80	0	4,076	0.00%
2023/10/13	5	27.65	0	0.00	27.65	5	4,099	0.12%
2023/10/12	0	0.00	3	27.92	28.15	-3	4,133	-0.07%
2023/10/11	12	27.85	0	0.00	27.60	12	4,192	0.29%
2023/10/05	0	0.00	1	28.50	28.65	-1	4,281	-0.02%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/03	6	28.38	0	0.00	28.15	6	4,316	0.14%
2023/10/02	0	0.00	1	28.55	28.65	-1	4,444	-0.02%
2023/09/26	12	28.15	0	0.00	27.90	12	4,754	0.25%
2023/09/22	3	28.12	3	28.33	28.40	0	4,841	0.00%
2023/09/21	2	28.50	0	0.00	28.45	2	4,835	0.04%
2023/09/20	6	29.00	0	0.00	28.85	6	4,843	0.12%
2023/09/19	4	29.05	0	0.00	29.00	4	4,869	0.08%
2023/09/18	3	29.65	0	0.00	29.35	3	4,886	0.06%
2023/09/15	2	29.75	0	0.00	29.60	2	4,924	0.04%
2023/09/13	0	0.00	9	29.41	29.45	-9	5,173	-0.17%
2023/09/12	1	29.20	0	0.00	29.25	1	5,347	0.02%
2023/09/11	3	29.90	0	0.00	29.70	3	5,355	0.06%
2023/09/08	0	0.00	0.9	30.15	30.20	-0.9	5,350	-0.02%
2023/09/07	2	30.70	0.2	30.50	30.40	1.9	5,382	0.03%
2023/09/05	3	30.73	7	30.79	30.85	-4	5,541	-0.07%
2023/09/04	6	30.50	0	0.00	30.45	6	5,564	0.11%
2023/09/01	1	31.05	4	31.01	30.90	-3	5,596	-0.05%
2023/08/31	1	31.00	1	31.15	31.00	0	5,640	0.00%
2023/08/30	2.6	31.05	0	0.00	31.00	2.6	5,709	0.05%
2023/08/29	27	32.11	4	32.26	31.50	23	5,691	0.40%
2023/08/28	2	30.28	6	30.62	30.80	-4	5,394	-0.07%
2023/08/24	2	30.35	0	0.00	30.15	2	5,436	0.04%
2023/08/23	0	0.00	1	30.45	30.35	-1	5,594	-0.02%
2023/08/22	1	30.25	3	30.00	30.00	-2	5,634	-0.04%
2023/08/17	0	0.00	3	30.23	30.40	-3	5,667	-0.05%
2023/08/15	2	30.00	1	29.40	30.10	1	5,732	0.02%
2023/08/14	140.6	29.17	145.3	28.98	28.90	-4.7	5,812	-0.08%	大買/大賣/
2023/08/10	27	30.51	3.2	30.91	30.25	23.8	5,762	0.41%
2023/08/09	1	30.55	3	30.50	30.50	-2	5,799	-0.03%
2023/08/08	10	31.00	1	31.15	30.50	9	5,844	0.15%
2023/08/07	4	30.10	4.1	30.23	30.55	-0.1	5,882	0.00%
2023/08/04	42	30.65	20	30.65	30.65	22	5,987	0.37%
2023/08/02	0	0.00	4	31.88	31.35	-4	6,394	-0.06%
2023/07/31	3	31.30	13	31.34	31.20	-10	6,694	-0.15%
2023/07/28	14	31.62	6	31.90	31.50	8	6,774	0.12%
2023/07/27	2	31.58	0	0.00	31.70	2	6,785	0.03%
2023/07/26	7.2	31.55	0	0.00	31.35	7.2	6,849	0.10%
2023/07/25	17	31.97	1	32.20	32.00	16	6,872	0.23%
2023/07/24	10	31.85	1	31.35	31.70	9	6,862	0.13%
2023/07/21	5	31.89	0	0.00	31.70	5	6,893	0.07%
2023/07/20	0	0.00	7	32.86	32.70	-7	6,953	-0.10%
2023/07/19	4	32.79	78	33.18	32.50	-74	7,019	-1.05%
2023/07/18	3	33.40	0	0.00	33.45	3	7,218	0.04%
2023/07/17	0	0.00	2	33.73	33.75	-2	7,699	-0.03%
2023/07/14	1	33.25	2	33.08	33.00	-1	8,888	-0.01%
2023/07/13	12	33.56	37	33.60	33.30	-25	9,310	-0.27%
2023/07/12	4	34.25	0	0.00	34.00	4	9,333	0.04%
2023/07/10	1	34.10	2	34.08	34.05	-1	9,618	-0.01%
2023/07/07	10	33.99	2	34.10	34.05	8	10,008	0.08%
2023/07/06	15	35.32	5	35.80	35.00	10	10,089	0.10%
2023/07/05	1	35.80	3	36.22	35.65	-2	10,075	-0.02%
2023/07/04	2	35.70	2	36.00	35.55	0	10,069	0.00%
2023/07/03	1	35.65	1	35.70	35.90	0	10,090	0.00%
2023/06/30	0	0.00	15	35.60	35.70	-15	10,168	-0.15%
2023/06/28	1	34.80	0	0.00	34.80	1	10,451	0.01%
2023/06/26	1	35.30	2	35.45	35.30	-1	10,972	-0.01%
2023/06/21	1	35.80	1	35.80	35.80	0	11,173	0.00%
2023/06/20	12	35.92	30	36.08	35.75	-18	11,412	-0.16%
2023/06/19	15	35.38	0	0.00	35.20	15	11,476	0.13%
2023/06/14	0	0.00	3	35.15	34.85	-3	13,629	-0.02%
2023/06/12	0	0.00	6	34.60	34.30	-6	14,123	-0.04%
2023/06/09	0	0.00	4	35.10	35.15	-4	14,285	-0.03%
2023/06/08	0	0.00	5	35.35	35.35	-5	14,363	-0.03%
2023/06/07	5	35.75	3	35.92	35.60	2	14,548	0.01%
2023/06/06	2	36.10	1	35.95	35.65	1	14,976	0.01%
2023/06/05	1	36.35	1	36.35	36.10	0	15,269	0.00%
2023/06/02	1	35.30	1	35.70	35.85	0	15,420	0.00%
2023/06/01	5	35.48	1	35.65	35.30	4	15,607	0.03%
2023/05/30	2	35.90	2	35.65	35.60	0	15,660	0.00%
2023/05/29	1	36.20	5.4	36.19	36.20	-4.4	15,608	-0.03%
2023/05/26	5	35.10	2	35.30	35.00	3	15,573	0.02%
2023/05/25	0	0.00	1	35.30	35.40	-1	15,610	-0.01%
2023/05/23	1	35.40	0	0.00	35.40	1	15,797	0.01%
2023/05/22	0	0.00	1	35.40	35.35	-1	15,891	-0.01%
2023/05/19	1	34.70	7	34.75	34.60	-6	16,091	-0.04%
2023/05/18	6	34.55	0	0.00	34.85	6	16,424	0.04%
2023/05/17	3	35.23	0	0.00	35.15	3	16,416	0.02%
2023/05/16	6	35.16	22	35.16	35.10	-16	16,487	-0.10%
2023/05/15	2	34.65	7	34.81	34.70	-5	16,550	-0.03%
2023/05/12	1	33.95	0	0.00	34.35	1	16,586	0.01%
2023/05/11	3	33.82	2	34.00	33.75	1	16,642	0.01%
2023/05/10	16	34.43	1	34.50	34.50	15	16,722	0.09%
2023/05/09	34	34.23	2	34.15	33.75	32	16,687	0.19%
2023/05/08	13	36.08	0	0.00	35.90	13	16,352	0.08%
2023/05/05	6	36.72	14	36.88	36.50	-8	16,424	-0.05%
2023/05/04	7	36.87	5	36.90	37.20	2	16,830	0.01%
2023/05/03	6	37.13	5	37.05	36.95	1	17,204	0.01%
2023/05/02	9	37.51	3	37.57	37.35	6	17,771	0.03%
2023/04/28	7	36.90	6	36.87	36.80	1	17,844	0.01%
2023/04/27	7	36.88	5	36.90	36.80	2	17,899	0.01%
2023/04/26	6	36.52	6	37.16	37.20	0	17,902	0.00%
2023/04/25	8	37.41	25	36.95	36.60	-17	17,914	-0.09%
2023/04/24	11	37.86	1	37.90	37.80	10	17,910	0.06%
2023/04/21	115	38.42	114	37.65	38.00	1	17,957	0.01%	大買/大賣/
2023/04/20	136	39.39	113	38.96	38.55	23	18,053	0.13%	大買/大賣/
2023/04/19	178	40.02	181	40.03	39.75	-3	17,759	-0.02%	大買/大賣/
2023/04/18	118	39.34	107	39.64	38.60	11	16,589	0.07%	大買/大賣/
2023/04/17	6	39.08	11	38.93	38.90	-5	16,268	-0.03%
2023/04/14	7	38.63	5	38.89	38.80	2	16,413	0.01%
2023/04/13	6	38.88	8	38.96	38.60	-2	16,469	-0.01%
2023/04/12	3	40.15	14	39.74	39.50	-11	16,315	-0.07%
2023/04/11	10	39.25	3	39.32	39.00	7	16,054	0.04%
2023/04/10	9	38.93	0	0.00	39.20	9	16,103	0.06%
2023/04/07	0	0.00	1	38.90	38.95	-1	16,791	-0.01%
2023/04/06	3	38.37	1	38.45	38.50	2	17,173	0.01%
2023/03/31	8	38.41	0	0.00	38.40	8	17,206	0.05%
2023/03/30	2	39.03	0	0.00	38.80	2	17,160	0.01%
2023/03/29	15	38.69	0	0.00	38.90	15	17,035	0.09%
2023/03/28	5	38.63	3	39.47	39.05	2	17,058	0.01%
2023/03/27	24	39.43	26	39.02	38.80	-2	16,887	-0.01%
2023/03/24	15	38.86	2	38.88	38.85	13	16,771	0.08%
2023/03/23	16	39.29	7.1	39.47	39.30	8.9	16,665	0.05%
2023/03/22	32	38.91	1	39.05	38.70	31	16,579	0.19%
2023/03/21	38	39.71	20	39.33	39.10	18	16,657	0.11%
2023/03/20	24	40.05	67	40.03	39.90	-43	17,052	-0.25%
2023/03/17	4	38.39	40	38.37	38.75	-36	17,551	-0.21%
2023/03/16	3	36.80	9	37.56	36.50	-6	17,551	-0.03%
2023/03/15	3	37.93	28	37.90	37.90	-25	17,437	-0.14%
2023/03/14	13	37.55	6	37.33	37.10	7	17,289	0.04%
2023/03/13	14	36.39	10	36.40	36.60	4	17,245	0.02%
2023/03/10	33	36.58	277	36.30	36.45	-244	17,481	-1.40%	大賣/鉅額交易
2023/03/09	22	37.62	6	37.61	37.35	16	17,487	0.09%
2023/03/08	0	0.00	31	38.38	38.95	-31	17,158	-0.18%
2023/03/07	4	38.16	11	37.99	38.00	-7	16,896	-0.04%
2023/03/06	26	37.48	7	37.77	38.00	19	16,707	0.11%
2023/03/03	62	37.10	4	37.05	37.00	58	16,522	0.35%
2023/03/02	0	0.00	1	37.15	36.95	-1	16,524	-0.01%
2023/03/01	1	36.80	0	0.00	36.75	1	16,611	0.01%
2023/02/24	12	37.13	1	37.10	37.10	11	16,633	0.07%
2023/02/23	43	37.50	6	37.75	37.75	37	16,582	0.22%
2023/02/21	5	37.80	1	37.90	37.60	4	16,733	0.02%
2023/02/20	0	0.00	1	37.65	37.80	-1	16,991	-0.01%
2023/02/17	16	37.76	8	38.27	37.70	8	17,533	0.05%
2023/02/16	6	37.65	27	37.81	37.65	-21	17,549	-0.12%
2023/02/15	193	37.06	2	36.83	36.80	191	17,580	1.09%	大買/鉅額交易
2023/02/14	6	36.81	3	37.17	36.65	3	18,073	0.02%
2023/02/13	2.5	36.62	0	0.00	37.10	2.5	18,577	0.01%
2023/02/10	9	37.18	0	0.00	36.85	9	18,538	0.05%
2023/02/09	3	37.27	2	37.40	37.10	1	18,495	0.01%
2023/02/08	7	37.85	6	37.71	37.55	1	18,473	0.01%
2023/02/07	1	37.85	10	37.89	37.90	-9	18,357	-0.05%
2023/02/03	9	37.39	6	37.45	37.35	3	18,275	0.02%
2023/02/02	37	38.05	37	38.48	37.80	0	18,089	0.00%
2023/02/01	2	37.08	24	37.54	37.40	-22	17,556	-0.13%
2023/01/31	22	36.94	43	36.98	36.90	-21	17,141	-0.12%
2023/01/30	2	35.88	1	35.70	35.95	1	16,636	0.01%
2023/01/17	0	0.00	3	35.05	35.20	-3	16,642	-0.02%
2023/01/16	1	34.70	1	34.80	34.40	0	16,710	0.00%
2023/01/13	7	34.62	5	35.31	34.60	2	16,907	0.01%
2023/01/12	15	36.02	1	35.40	35.40	14	17,191	0.08%
2023/01/11	0	0.00	3	35.77	35.60	-3	17,268	-0.02%
2023/01/10	3	36.00	2	35.43	35.30	1	17,343	0.01%
2023/01/09	1	36.00	15	35.66	36.00	-14	17,197	-0.08%
2023/01/05	11	35.38	1	35.40	34.80	10	17,430	0.06%
2023/01/04	0	0.00	22	35.93	35.60	-22	17,539	-0.13%
2023/01/03	0	0.00	1	35.00	35.25	-1	17,432	-0.01%
2022/12/30	2	34.30	5	34.09	34.55	-3	17,415	-0.02%
2022/12/29	9	34.47	12	34.11	34.20	-3	17,747	-0.02%
2022/12/28	16	34.81	20	34.85	34.80	-4	18,078	-0.02%
2022/12/27	33	36.53	23	35.59	35.40	10	18,005	0.06%
2022/12/26	24	35.81	24	35.58	35.95	0	17,378	0.00%
2022/12/23	0	0.00	1	33.90	34.10	-1	17,036	-0.01%
2022/12/22	8	33.01	14	33.17	33.70	-6	17,172	-0.03%
2022/12/21	2	32.83	1	32.85	32.70	1	17,444	0.01%
2022/12/20	2	33.05	1	32.50	32.50	1	17,719	0.01%
2022/12/19	12	34.14	1	34.05	33.75	11	17,960	0.06%
2022/12/16	17	34.88	5	34.80	34.25	12	18,356	0.07%
2022/12/15	0	0.00	3	35.70	35.65	-3	18,341	-0.02%
2022/12/14	2	35.63	7	35.35	35.40	-5	18,511	-0.03%
2022/12/13	27	35.57	24	35.10	35.05	3	18,959	0.02%
2022/12/12	67	36.84	31	36.49	35.85	36	19,165	0.19%
2022/12/09	17	36.41	60	36.84	36.80	-43	18,678	-0.23%
2022/12/08	48	34.59	30	34.55	34.30	18	18,031	0.10%
2022/12/07	1	32.80	0	0.00	32.80	1	17,649	0.01%
2022/12/06	6	34.04	7	33.89	33.60	-1	17,929	-0.01%
2022/12/05	17	34.22	13	34.05	33.85	4	18,468	0.02%
2022/12/02	20	34.05	12	33.85	34.05	8	18,846	0.04%
2022/12/01	19	33.36	25	33.46	33.45	-6	18,948	-0.03%
2022/11/30	9	32.73	34	32.85	32.95	-25	19,708	-0.13%
2022/11/29	9	32.13	10	32.30	32.45	-1	20,880	0.00%
2022/11/28	17	32.14	0	0.00	32.20	17	22,651	0.08%
2022/11/25	2	32.35	1	32.80	32.15	1	23,786	0.00%
2022/11/24	5	32.40	2	32.38	32.50	3	24,314	0.01%
2022/11/23	4	32.38	0	0.00	32.20	4	26,515	0.02%
2022/11/22	8	32.87	1	32.75	32.75	7	27,387	0.03%
2022/11/21	2	33.10	7	33.03	33.35	-5	28,148	-0.02%
2022/11/18	14	33.00	4	33.36	32.85	10	28,800	0.03%
2022/11/17	2	33.60	31	33.64	33.60	-29	28,785	-0.10%
2022/11/16	9	33.63	10	33.41	33.40	-1	28,873	0.00%
2022/11/15	47	33.21	38	33.22	33.45	9	29,225	0.03%
2022/11/14	36	31.43	5.3	31.78	31.95	30.7	28,810	0.11%
2022/11/11	28	31.35	13	31.40	31.25	15	28,731	0.05%
2022/11/10	55	31.98	37	32.32	31.50	18	28,549	0.06%
2022/11/09	26	33.32	2	33.40	33.30	24	28,629	0.08%
2022/11/08	1	34.85	3	35.35	34.50	-2	28,429	-0.01%
2022/11/07	1	35.00	1	35.25	35.00	0	28,631	0.00%
2022/11/04	0	0.00	1	35.20	35.00	-1	29,166	0.00%
2022/11/03	1	34.70	4	34.43	34.65	-3	29,798	-0.01%
2022/11/02	2.7	34.69	0	0.00	34.65	2.7	31,359	0.01%
2022/11/01	0	0.00	16	34.73	34.85	-16	32,019	-0.05%
2022/10/31	1	33.80	2	33.65	33.50	-1	31,980	0.00%
2022/10/28	19	33.74	5	33.95	33.00	14	32,031	0.04%
2022/10/26	1	33.60	1	33.95	33.60	0	32,228	0.00%
2022/10/25	0	0.00	1	34.25	33.75	-1	32,451	0.00%
2022/10/24	3	36.02	2	36.15	35.05	1	32,497	0.00%
2022/10/21	10	35.43	6	35.55	35.60	4	32,562	0.01%
2022/10/20	18	35.77	22	35.36	35.20	-4	32,534	-0.01%
2022/10/19	10	35.33	1	35.25	35.20	9	32,274	0.03%
2022/10/17	3	33.90	6	34.08	34.50	-3	32,539	-0.01%
2022/10/14	13	35.38	1	35.30	35.30	12	32,474	0.04%
2022/10/13	2	34.33	2.2	34.82	33.85	-0.2	32,724	0.00%
2022/10/12	20	37.45	5	37.41	36.95	15	33,013	0.05%
2022/10/11	1	37.40	9	37.80	37.30	-8	33,154	-0.02%
2022/10/07	4	38.96	12	38.95	39.00	-8	33,256	-0.02%
2022/10/06	3	38.72	3	39.02	39.20	0	33,460	0.00%
2022/10/05	4	38.29	21	38.42	38.50	-17	33,209	-0.05%
2022/10/04	0	0.00	6	35.83	36.50	-6	33,054	-0.02%
2022/10/03	2	35.70	0	0.00	35.30	2	33,073	0.01%
2022/09/30	18	35.32	3	34.70	36.30	15	33,371	0.04%
2022/09/29	5	36.46	1	36.85	35.95	4	33,556	0.01%
2022/09/28	14	37.88	7	38.07	35.95	7	33,916	0.02%
2022/09/27	15	38.24	3	38.10	38.75	12	34,384	0.03%
2022/09/26	3	38.50	8	38.06	37.85	-5	34,286	-0.01%
2022/09/23	22	39.80	1	39.20	38.90	21	34,119	0.06%
2022/09/22	7	41.47	3	41.30	41.25	4	33,865	0.01%
2022/09/21	9	41.72	4	41.84	41.50	5	33,887	0.01%
2022/09/20	3	42.20	7	42.62	42.40	-4	34,092	-0.01%
2022/09/19	5	42.23	9	42.09	41.70	-4	34,017	-0.01%
2022/09/16	3	41.55	19	41.54	42.20	-16	33,833	-0.05%
2022/09/15	18	42.30	10	42.14	41.50	8	33,708	0.02%
2022/09/14	15	40.64	13	40.68	41.30	2	33,218	0.01%
2022/09/13	13	40.67	3	40.57	40.45	10	32,893	0.03%
2022/09/12	7	41.74	16	41.89	41.05	-9	32,625	-0.03%
2022/09/08	7	40.09	13	40.22	41.00	-6	32,140	-0.02%
2022/09/07	18	39.11	12	38.73	38.60	6	31,805	0.02%
2022/09/06	24	40.90	18.1	40.75	39.60	5.9	31,598	0.02%
2022/09/05	11	42.39	17	42.61	42.20	-6	30,913	-0.02%
2022/09/02	14	41.87	46.2	41.82	42.25	-32.2	29,729	-0.11%
2022/09/01	5	40.22	22.3	40.39	40.35	-17.3	27,949	-0.06%
2022/08/31	18	39.29	12	39.05	39.00	6	26,883	0.02%
2022/08/30	36	40.36	53.1	40.23	39.10	-17.1	26,548	-0.06%
2022/08/29	56	38.82	67	38.91	39.00	-11	24,573	-0.04%
2022/08/26	18	38.05	31	38.22	38.35	-13	24,125	-0.05%
2022/08/25	37	37.51	90.1	37.93	38.65	-53.1	23,425	-0.23%
2022/08/24	16	36.58	2	36.53	36.50	14	22,941	0.06%
2022/08/23	8.4	37.28	1	37.40	37.00	7.4	22,919	0.03%
2022/08/22	6	37.54	25	37.73	37.05	-19	22,891	-0.08%
2022/08/19	12.7	36.54	16	36.94	37.00	-3.3	22,285	-0.01%
2022/08/18	2	36.95	1	36.85	36.80	1	22,207	0.00%
2022/08/17	9	36.74	4	36.59	36.55	5	22,200	0.02%
2022/08/16	47	37.26	10	37.78	36.75	37	22,332	0.17%
2022/08/15	10	36.52	10	37.16	37.20	0	21,831	0.00%
2022/08/12	18	36.34	0	0.00	36.25	18	21,801	0.08%
2022/08/11	52	37.14	24	37.22	36.75	28	21,793	0.13%
2022/08/10	40.8	36.94	11	36.81	36.40	29.8	21,599	0.14%
2022/08/09	55	37.04	48.5	36.83	36.60	6.5	21,693	0.03%
2022/08/08	8	34.95	66.5	35.22	35.70	-58.5	20,672	-0.28%
2022/08/05	0	0.00	8	32.88	32.95	-8	20,419	-0.04%
2022/08/04	5	31.53	1	31.65	32.05	4	20,938	0.02%
2022/08/03	12	32.44	10	31.85	32.00	2	21,354	0.01%
2022/08/02	16	33.32	5.5	33.16	33.10	10.5	21,757	0.05%
2022/08/01	4	34.43	7	34.69	34.45	-3	22,105	-0.01%
2022/07/29	1	33.80	3	34.02	34.05	-2	22,121	-0.01%
2022/07/28	13	33.91	9	33.81	33.60	4	22,252	0.02%
2022/07/27	3	33.90	11	33.99	34.10	-8	22,379	-0.04%
2022/07/26	0	0.00	18	33.83	33.40	-18	22,785	-0.08%
2022/07/25	17	34.51	11	34.56	33.80	6	23,111	0.03%
2022/07/22	29	33.65	2	33.70	33.95	27	23,463	0.12%
2022/07/21	4	33.53	2.8	33.47	33.60	1.2	24,179	0.01%
2022/07/20	12	33.67	4	33.93	33.20	8	25,305	0.03%
2022/07/19	28	33.83	17.3	33.63	33.60	10.7	26,027	0.04%
2022/07/18	6	32.92	3	32.55	32.15	3	26,426	0.01%
2022/07/15	1	30.65	2	31.88	32.20	-1	28,031	0.00%
2022/07/14	5	30.22	3	30.62	31.15	2	28,941	0.01%
2022/07/13	3	31.32	9	31.58	31.00	-6	30,211	-0.02%
2022/07/12	13	31.33	3	30.75	30.65	10	31,963	0.03%
2022/07/11	9	33.12	3	33.10	33.50	6	32,924	0.02%
2022/07/08	3	33.90	42	34.58	33.80	-39	33,649	-0.12%
2022/07/07	7	34.04	17	34.05	34.20	-10	34,621	-0.03%
2022/07/06	6	33.90	16	34.03	33.70	-10	35,959	-0.03%
2022/07/05	14	34.00	11	34.45	34.90	3	38,651	0.01%
2022/07/04	3	31.70	2	31.53	31.75	1	39,207	0.00%
2022/07/01	5	31.52	0	0.00	30.40	5	39,444	0.01%
2022/06/30	4	32.70	6	32.58	32.50	-2	40,115	0.00%
2022/06/29	5	34.06	1	33.85	33.90	4	40,159	0.01%
2022/06/28	2	34.53	11	34.82	33.80	-9	40,416	-0.02%
2022/06/27	4	34.60	8	34.43	34.65	-4	40,358	-0.01%
2022/06/24	5	33.19	2	32.58	33.90	3	39,883	0.01%
2022/06/23	2	31.63	1	31.90	32.00	1	39,610	0.00%
2022/06/22	4	32.13	1	31.70	31.45	3	39,617	0.01%
2022/06/21	2	30.30	0	0.00	30.40	2	39,427	0.01%
2022/06/20	6	30.65	4.4	30.29	29.85	1.6	39,582	0.00%
2022/06/17	22	31.40	2	31.23	31.45	20	39,726	0.05%
2022/06/16	21	32.12	1	31.90	31.05	20	40,058	0.05%
2022/06/15	15	33.65	5	33.76	32.90	10	40,059	0.02%
2022/06/14	19	34.30	1	33.90	34.00	18	40,504	0.04%
2022/06/13	10	35.36	0	0.00	35.35	10	41,034	0.02%
2022/06/10	2	36.50	1	36.35	36.35	1	41,645	0.00%
2022/06/09	5	36.54	4	36.66	36.70	1	41,803	0.00%
2022/06/08	16	36.08	11.1	36.05	36.15	4.9	41,946	0.01%
2022/06/07	29	36.76	7	36.76	36.80	22	42,624	0.05%
2022/06/06	26	37.99	22	37.95	37.65	4	43,352	0.01%
2022/06/02	11	36.60	4	36.90	36.80	7	43,092	0.02%
2022/06/01	9	37.42	22	37.64	37.25	-13	43,212	-0.03%
2022/05/31	8	37.00	7	37.04	37.15	1	43,240	0.00%
2022/05/30	13	36.64	3	36.63	36.75	10	43,827	0.02%
2022/05/27	4	35.60	2	35.80	35.80	2	43,967	0.00%
2022/05/26	17	35.39	4	35.73	35.35	13	44,163	0.03%
2022/05/25	5	35.93	5	35.93	35.90	0	44,186	0.00%
2022/05/24	9	36.27	2	36.00	35.65	7	44,498	0.02%
2022/05/23	4	37.48	3	37.35	37.50	1	44,224	0.00%
2022/05/20	6	36.99	13	37.18	36.90	-7	44,135	-0.02%
2022/05/19	4	35.98	2	36.28	36.55	2	43,867	0.00%
2022/05/18	8	37.20	4	37.26	37.25	4	43,625	0.01%
2022/05/17	20	36.77	4.3	36.62	36.95	15.7	43,271	0.04%
2022/05/16	75.2	36.11	60	36.51	35.00	15.2	42,507	0.04%
2022/05/13	11	36.12	8	36.27	36.65	3	41,967	0.01%
2022/05/12	18	36.70	8	35.96	35.15	10	41,573	0.02%
2022/05/11	32.2	37.91	35	37.36	37.00	-2.8	41,036	-0.01%
2022/05/10	36	38.44	12	38.45	38.35	24	40,625	0.06%
2022/05/09	31	39.43	24	39.06	38.90	7	40,131	0.02%
2022/05/06	7	41.14	2	41.55	41.35	5	39,710	0.01%
2022/05/05	35	42.86	1	43.30	42.60	34	39,436	0.09%
2022/05/04	6	42.78	3	43.47	42.60	3	39,224	0.01%
2022/05/03	13	43.10	5	42.86	43.10	8	39,046	0.02%
2022/04/29	12	44.81	7	45.04	44.15	5	38,648	0.01%
2022/04/28	21	44.90	12	44.79	44.45	9	38,345	0.02%
2022/04/27	29	46.17	18	46.09	45.60	11	37,573	0.03%
2022/04/26	18	47.35	22	48.06	48.25	-4	36,719	-0.01%
2022/04/25	10	47.82	5	47.16	46.50	5	35,484	0.01%
2022/04/22	4	48.04	5	48.25	47.80	-1	34,461	0.00%
2022/04/21	22	48.89	15	48.32	48.05	7	33,662	0.02%
2022/04/20	10	48.28	22	48.36	48.60	-12	31,830	-0.04%
2022/04/19	14	47.39	71	46.83	47.40	-57	30,956	-0.18%
2022/04/18	16	46.57	37	47.18	47.20	-21	30,121	-0.07%
2022/04/15	3	45.65	33	45.40	45.05	-30	28,488	-0.11%
2022/04/14	26	43.68	23	44.39	44.20	3	27,669	0.01%
2022/04/13	26	44.77	26	45.18	44.90	0	27,158	0.00%
2022/04/12	49	44.52	65	45.10	45.60	-16	27,308	-0.06%
2022/04/11	50	45.06	43.1	45.82	44.50	6.9	26,168	0.03%
2022/04/08	11	43.17	73	43.13	43.80	-62	23,179	-0.27%
2022/04/07	19	41.23	82	41.43	40.90	-63	22,198	-0.28%
2022/04/06	65	41.87	54	42.13	42.15	11	22,475	0.05%
2022/04/01	5	40.70	21	40.96	41.05	-16	21,688	-0.07%
2022/03/31	7	40.76	66	41.16	40.45	-59	21,628	-0.27%
2022/03/30	24	40.76	20	40.64	40.15	4	21,491	0.02%
2022/03/29	2	38.90	2	39.30	39.40	0	21,356	0.00%
2022/03/28	9	38.62	4	38.68	39.10	5	21,583	0.02%
2022/03/25	67	39.08	1	39.45	38.55	66	21,832	0.30%
2022/03/24	55	40.66	1	40.20	40.20	54	23,025	0.23%
2022/03/23	21.5	40.27	3	40.12	40.15	18.5	23,854	0.08%
2022/03/22	17	41.00	12	41.04	40.80	5	24,278	0.02%
2022/03/21	8	41.47	21	41.53	40.95	-13	24,712	-0.05%
2022/03/18	3	41.13	3	41.32	41.45	0	25,152	0.00%
2022/03/17	118	41.15	25	41.06	41.50	93	26,479	0.35%	大買/
2022/03/16	18.5	40.86	70.3	40.95	40.60	-51.8	27,352	-0.19%
2022/03/15	46	40.02	74	40.96	39.15	-28	28,017	-0.10%
2022/03/14	55	40.57	2	40.63	40.90	53	28,285	0.19%
2022/03/11	2	40.45	7	40.54	40.70	-5	29,894	-0.02%
2022/03/10	90	40.98	82	40.31	39.95	8	31,679	0.03%
2022/03/09	91	40.73	137	40.85	41.00	-46	32,415	-0.14%	大賣/
2022/03/08	38	38.83	40	38.28	38.55	-2	31,703	-0.01%
2022/03/07	13	38.30	1	37.85	38.00	12	31,742	0.04%
2022/03/04	5	39.81	6	39.79	39.65	-1	31,686	0.00%
2022/03/03	7	40.56	34.1	40.77	39.90	-27.1	31,770	-0.09%
2022/03/02	9	39.84	15	39.76	39.55	-6	31,463	-0.02%
2022/03/01	9	38.79	16	39.15	38.85	-7	31,500	-0.02%
2022/02/25	4	37.80	13	38.02	38.10	-9	32,060	-0.03%
2022/02/24	18	38.47	16	37.35	36.55	2	32,583	0.01%
2022/02/23	1	37.40	3	37.78	37.85	-2	32,491	-0.01%
2022/02/22	2	36.80	0	0.00	36.90	2	32,783	0.01%
2022/02/21	2	37.85	19	37.53	38.00	-17	33,418	-0.05%
2022/02/18	0	0.00	2	36.90	36.90	-2	34,377	-0.01%
2022/02/17	3	36.65	6	37.25	36.55	-3	35,219	-0.01%
2022/02/15	8	36.04	0	0.00	35.90	8	36,877	0.02%
2022/02/14	12	36.15	0	0.00	36.00	12	37,862	0.03%
2022/02/11	1	37.60	4	37.65	37.65	-3	38,447	-0.01%
2022/02/10	2	37.68	1	37.65	37.55	1	39,756	0.00%
2022/02/09	6	37.43	11	37.94	37.95	-5	40,570	-0.01%
2022/02/08	6	37.27	13	37.49	37.50	-7	41,296	-0.02%
2022/02/07	1	35.85	3	36.10	36.20	-2	42,596	0.00%
2022/01/26	8	35.60	3	35.53	35.40	5	43,582	0.01%
2022/01/25	27	36.18	3	36.53	35.60	24	45,183	0.05%
2022/01/24	6	36.75	1	36.60	36.85	5	46,601	0.01%
2022/01/21	16	38.25	1	39.40	37.60	15	46,730	0.03%
2022/01/20	0	0.00	1	40.10	39.40	-1	47,102	0.00%
2022/01/19	19	39.42	16	39.41	39.35	3	47,102	0.01%
2022/01/18	11	39.52	272	40.16	39.45	-261	47,094	-0.55%	大賣/鉅額交易
2022/01/17	13	39.70	13	39.64	40.15	0	47,091	0.00%
2022/01/14	18	39.44	4	39.30	39.30	14	47,016	0.03%
2022/01/13	4	40.84	2	40.30	40.20	2	46,910	0.00%
2022/01/12	15	40.61	8	41.24	40.75	7	46,826	0.01%
2022/01/11	76	41.27	59	41.73	41.10	17	46,890	0.04%
2022/01/10	120	40.78	4	40.85	40.75	116	46,211	0.25%	大買/鉅額交易
2022/01/07	31	39.62	96	39.47	40.25	-65	46,072	-0.14%
2022/01/06	34.5	41.09	31.5	40.94	40.90	3	45,817	0.01%
2022/01/05	89.5	43.30	82	43.15	42.00	7.5	46,016	0.02%
2022/01/04	48	42.46	24	42.96	43.05	24	44,873	0.05%
2022/01/03	151	42.78	8	42.05	42.05	143	44,373	0.32%	大買/鉅額交易
2021/12/30	35	42.31	16.6	42.42	42.50	18.5	44,219	0.04%
2021/12/29	9	41.98	34	42.08	42.40	-25	43,936	-0.06%
2021/12/28	17	41.02	2	40.98	40.80	15	43,282	0.03%
2021/12/27	6	41.03	41	40.98	41.00	-35	43,449	-0.08%
2021/12/24	29	41.15	9	41.19	40.70	20	44,096	0.05%
2021/12/23	35	41.83	18	42.04	41.60	17	43,837	0.04%
2021/12/22	12	42.09	13	42.12	41.90	-1	43,619	0.00%
2021/12/21	15	42.07	6	42.21	41.90	9	43,432	0.02%
2021/12/20	103	43.13	69.5	42.35	41.85	33.5	43,071	0.08%	大買/
2021/12/17	24	42.10	38	42.64	41.90	-14	41,522	-0.03%
2021/12/16	18	41.92	15	41.89	41.40	3	40,527	0.01%
2021/12/15	26	41.17	11	41.42	40.85	15	39,858	0.04%
2021/12/14	21	41.43	119	41.71	40.20	-98	39,147	-0.25%	大賣/
2021/12/13	22	43.20	21	43.65	42.15	1	38,169	0.00%
2021/12/10	128	42.17	45	42.46	42.90	83	36,573	0.23%	大買/
2021/12/09	37	41.98	52	41.72	41.20	-15	35,024	-0.04%
2021/12/08	24	41.26	48	40.79	40.85	-24	33,733	-0.07%
2021/12/07	22	41.77	10	41.55	41.00	12	32,764	0.04%
2021/12/06	75	39.39	143	40.60	41.20	-68	30,937	-0.22%	大賣/
2021/12/03	20	38.24	70	39.27	38.00	-50	28,919	-0.17%
2021/12/02	13	34.98	13	34.95	36.05	0	27,310	0.00%
2021/12/01	12	35.45	21	34.79	35.40	-9	27,085	-0.03%
2021/11/30	12	36.24	90	36.11	36.10	-78	26,847	-0.29%
2021/11/29	4	35.09	4.1	35.49	35.35	-0.1	26,803	0.00%
2021/11/26	32	36.41	6	36.28	36.10	26	26,634	0.10%
2021/11/25	18	38.74	2	38.83	38.05	16	26,756	0.06%
2021/11/24	37	38.86	41	38.00	38.50	-4	26,578	-0.02%
2021/11/23	13	38.24	20	38.18	37.60	-7	25,934	-0.03%
2021/11/22	27	37.48	78	37.17	37.35	-51	25,260	-0.20%
2021/11/19	15	36.89	18	36.92	36.60	-3	24,909	-0.01%
2021/11/18	62	37.90	22	37.68	37.10	40	24,561	0.16%
2021/11/17	34	38.61	74	39.40	39.40	-40	23,851	-0.17%
2021/11/16	14	38.01	24	38.01	38.00	-10	22,899	-0.04%
2021/11/15	47	36.48	52	36.79	36.75	-5	22,055	-0.02%
2021/11/12	77	35.24	11.3	35.03	35.05	65.7	21,227	0.31%
2021/11/11	120.4	38.42	22	38.41	37.55	98.4	20,403	0.48%	大買/
2021/11/10	26	39.24	65	39.49	38.85	-39	19,487	-0.20%
2021/11/09	136	38.86	65	39.06	40.10	71	18,823	0.38%	大買/
2021/11/08	41	38.34	25	38.73	37.60	16	17,484	0.09%
2021/11/05	26	38.43	15	38.67	37.60	11	16,706	0.07%
2021/11/04	31	38.30	47	38.39	38.60	-16	15,954	-0.10%
2021/11/03	9	37.39	13	37.53	37.20	-4	14,568	-0.03%
2021/11/02	25	37.04	43	36.87	37.00	-18	13,546	-0.13%
2021/11/01	42	35.87	54	36.24	35.00	-12	11,886	-0.10%
2021/10/29	14	32.46	10	32.45	33.30	4	10,574	0.04%
2021/10/28	4	32.50	41.1	32.56	33.00	-37.1	10,248	-0.36%
2021/10/27	4	30.73	2	30.88	31.00	2	9,744	0.02%
2021/10/26	2	30.45	0	0.00	30.60	2	9,767	0.02%
2021/10/25	3	31.10	1	31.60	31.10	2	9,725	0.02%
2021/10/22	3	30.35	0	0.00	30.50	3	9,772	0.03%
2021/10/21	7	30.89	2	31.10	30.50	5	10,056	0.05%
2021/10/20	6	31.59	1	31.85	31.85	5	10,088	0.05%
2021/10/19	5	31.75	17	32.24	31.70	-12	10,037	-0.12%
2021/10/18	0	0.00	2	31.60	31.15	-2	9,749	-0.02%
2021/10/15	3	31.28	2	31.33	31.25	1	9,835	0.01%
2021/10/14	9	31.01	8	30.84	31.10	1	10,003	0.01%
2021/10/13	15	31.42	26	31.63	31.30	-11	10,664	-0.10%
2021/10/12	26	30.81	32	31.02	30.60	-6	10,351	-0.06%
2021/10/08	2	29.68	2	29.95	29.75	0	10,015	0.00%
2021/10/07	6	29.86	6	30.15	29.85	0	10,055	0.00%
2021/10/06	5	28.96	5	29.54	29.60	0	10,030	0.00%
2021/10/05	10	28.00	5	27.67	29.00	5	10,041	0.05%
2021/10/04	7	30.15	56	29.90	28.75	-49	10,192	-0.48%
2021/10/01	74	31.59	31	31.14	29.75	43	9,989	0.43%
2021/09/30	15	29.27	19	29.56	29.65	-4	9,247	-0.04%
2021/09/29	4	29.38	0	0.00	28.70	4	9,273	0.04%
2021/09/28	1	29.50	18	29.63	29.20	-17	9,366	-0.18%
2021/09/27	3	29.00	1	28.75	28.75	2	9,339	0.02%
2021/09/23	6	28.47	0	0.00	28.30	6	10,155	0.06%
2021/09/22	4	29.09	0	0.00	28.75	4	10,449	0.04%
2021/09/16	9	29.60	0	0.00	29.25	9	11,158	0.08%
2021/09/15	5	29.28	2	29.60	29.30	3	11,459	0.03%
2021/09/14	0	0.00	1	29.60	29.20	-1	11,902	-0.01%
2021/09/13	6	30.72	0	0.00	29.80	6	12,028	0.05%
2021/09/08	3	28.80	0	0.00	28.65	3	12,546	0.02%
2021/09/07	3	29.68	1	29.55	29.30	2	13,724	0.01%
2021/09/06	1	30.70	0	0.00	30.10	1	14,490	0.01%
2021/09/03	5	31.33	0	0.00	31.50	5	14,860	0.03%
2021/09/01	3	32.20	2	31.78	31.45	1	15,389	0.01%
2021/08/31	6	31.03	14	31.23	31.70	-8	15,311	-0.05%
2021/08/30	1	30.75	5.2	31.65	31.65	-4.2	14,832	-0.03%
2021/08/27	11	29.03	2	29.00	28.80	9	14,763	0.06%
2021/08/25	0	0.00	2	28.10	28.30	-2	14,906	-0.01%
2021/08/24	2	27.50	0	0.00	27.50	2	15,159	0.01%
2021/08/23	0	0.00	1	28.35	28.25	-1	15,329	-0.01%
2021/08/20	1	28.05	0	0.00	27.25	1	15,440	0.01%
2021/08/18	0	0.00	1	26.60	28.15	-1	15,508	-0.01%
2021/08/17	1	28.20	2	27.20	27.05	-1	15,815	-0.01%
2021/08/16	1	28.35	1	28.60	27.50	0	15,883	0.00%
2021/08/12	0	0.00	2	30.05	29.85	-2	16,175	-0.01%
2021/08/11	9	29.63	25	29.25	29.40	-16	16,506	-0.10%
2021/08/10	5	31.43	0	0.00	30.95	5	16,718	0.03%
2021/08/09	5	31.90	1	31.90	31.90	4	16,966	0.02%
2021/08/06	2	32.53	3	32.85	32.40	-1	17,582	-0.01%
2021/08/05	1	32.90	0	0.00	32.85	1	18,026	0.01%
2021/08/04	4	33.38	10	33.17	33.35	-6	18,291	-0.03%
2021/08/03	4	32.56	2	32.20	32.25	2	18,298	0.01%
2021/08/02	2	32.55	0	0.00	32.40	2	18,430	0.01%
2021/07/30	2	32.15	3	32.42	32.55	-1	18,513	-0.01%
2021/07/29	1	32.15	3	32.33	32.55	-2	18,885	-0.01%
2021/07/28	13	32.28	11	32.15	32.20	2	19,072	0.01%
2021/07/27	7	33.91	14	34.31	33.05	-7	19,522	-0.04%
2021/07/26	5	33.50	6	33.63	33.60	-1	20,384	0.00%
2021/07/23	7	32.58	7	32.66	32.60	0	20,378	0.00%
2021/07/22	3	32.78	0	0.00	32.50	3	20,470	0.01%
2021/07/21	8	33.44	17	33.59	32.85	-9	20,572	-0.04%
2021/07/20	13	34.05	10	34.12	33.75	3	20,575	0.01%
2021/07/19	24	34.63	55	34.70	34.85	-31	20,593	-0.15%
2021/07/16	14	33.71	13	34.05	33.05	1	20,492	0.00%
2021/07/15	4	32.83	4	33.15	33.40	0	20,691	0.00%
2021/07/14	19.1	32.36	13	32.15	32.35	6.1	20,921	0.03%
2021/07/13	9	33.38	2	33.48	32.80	7	21,341	0.03%
2021/07/12	19	33.75	12	34.08	33.70	7	21,933	0.03%
2021/07/09	10	33.95	7	34.09	33.55	3	22,045	0.01%
2021/07/08	8	32.96	9	33.12	33.25	-1	22,615	0.00%
2021/07/07	12	33.12	6	33.33	32.80	6	23,937	0.03%
2021/07/06	14	33.46	1	33.45	33.35	13	24,116	0.05%
2021/07/05	19	34.26	3	34.33	34.00	16	24,329	0.07%
2021/07/02	3	33.73	3	33.90	33.75	0	24,563	0.00%
2021/07/01	25	34.22	8	34.53	33.80	17	24,990	0.07%
2021/06/30	38	35.21	52	35.26	34.90	-14	24,978	-0.06%
2021/06/29	13	34.16	15	34.61	33.80	-2	24,733	-0.01%
2021/06/28	11	34.00	1	34.00	33.90	10	24,728	0.04%
2021/06/25	13	35.15	13	35.36	34.65	0	25,130	0.00%
2021/06/24	13	34.11	5	34.56	34.80	8	25,290	0.03%
2021/06/23	10	33.72	26	34.17	34.20	-16	25,209	-0.06%
2021/06/22	13	32.77	8	32.80	32.30	5	24,985	0.02%
2021/06/21	14	33.13	20	32.89	32.80	-6	24,976	-0.02%
2021/06/18	17	34.14	8	34.05	34.25	9	25,055	0.04%
2021/06/17	9	34.38	22	34.64	34.40	-13	25,201	-0.05%
2021/06/16	35	35.32	18	35.71	34.55	17	25,508	0.07%
2021/06/15	30	34.58	56	34.57	33.85	-26	24,688	-0.11%
2021/06/11	36	33.57	16	33.24	33.05	20	24,274	0.08%
2021/06/10	7	33.11	22	32.78	34.05	-15	24,351	-0.06%
2021/06/09	14	31.89	1	31.50	31.40	13	24,326	0.05%
2021/06/08	8	31.96	8	31.80	31.80	0	24,911	0.00%
2021/06/07	2	31.10	3	30.67	30.85	-1	24,991	0.00%
2021/06/04	9	31.87	3	31.60	31.60	6	25,182	0.02%
2021/06/03	7	33.21	30	33.01	32.90	-23	25,118	-0.09%
2021/06/02	45	34.26	22	33.97	33.15	23	25,087	0.09%
2021/06/01	13	33.94	14	33.94	34.30	-1	24,843	0.00%
2021/05/31	26	33.21	12	33.10	32.85	14	24,623	0.06%
2021/05/28	24	33.29	17	33.15	33.00	7	24,529	0.03%
2021/05/27	1	32.80	9	32.58	32.95	-8	24,463	-0.03%
2021/05/26	5	32.29	4	32.43	32.45	1	24,426	0.00%
2021/05/25	29	32.82	8	33.05	32.45	21	24,458	0.09%
2021/05/24	2	31.45	3	31.62	31.70	-1	24,350	0.00%
2021/05/21	19	31.10	7	30.83	30.85	12	24,330	0.05%
2021/05/20	11	31.51	6	31.58	30.50	5	24,405	0.02%
2021/05/19	57	31.88	3	31.95	32.65	54	24,292	0.22%
2021/05/18	6	30.54	12	30.35	31.30	-6	24,025	-0.02%
2021/05/17	12	28.97	4	29.53	28.65	8	23,830	0.03%
2021/05/14	34	33.21	27	31.95	31.80	7	23,624	0.03%
2021/05/13	6	30.33	14	28.56	30.60	-8	23,177	-0.03%
2021/05/12	4.1	32.24	1	34.50	31.40	3.1	22,940	0.01%
2021/05/11	11	36.30	11	36.90	34.85	0	22,675	0.00%
2021/05/10	0	0.00	1	38.70	38.55	-1	22,545	0.00%
2021/05/07	4	38.65	1.6	38.74	39.00	2.4	22,501	0.01%
2021/05/06	6	38.29	5	37.96	38.55	1	22,528	0.00%
2021/05/05	32	37.83	3	38.02	37.10	29	22,119	0.13%
2021/05/04	27	39.78	13.4	40.21	38.25	13.6	21,968	0.06%
2021/05/03	30	43.08	61.3	43.31	41.65	-31.3	21,501	-0.15%
2021/04/29	11	40.29	12	40.67	40.70	-1	20,498	0.00%
2021/04/28	4	40.53	1	40.95	40.95	3	20,520	0.01%
2021/04/27	4	40.63	9	40.71	40.55	-5	20,591	-0.02%
2021/04/26	7	40.16	3	40.18	40.15	4	20,626	0.02%
2021/04/23	15	40.04	6.1	40.44	40.25	8.9	20,623	0.04%
2021/04/22	42.4	40.01	23	40.36	38.95	19.4	20,524	0.09%
2021/04/21	54	41.72	28.3	41.58	41.30	25.7	19,996	0.13%
2021/04/20	19	42.77	15	42.64	42.25	4	19,731	0.02%
2021/04/19	40	42.37	24	42.26	42.15	16	19,723	0.08%
2021/04/16	24	44.58	17	44.99	44.00	7	19,399	0.04%
2021/04/15	15	42.22	16	42.34	42.45	-1	19,027	-0.01%
2021/04/14	41	42.73	4	44.28	41.90	37	19,315	0.19%
2021/04/13	62	46.83	71.3	47.37	44.20	-9.3	18,787	-0.05%
2021/04/12	6	45.05	2.1	45.12	44.90	3.9	17,509	0.02%
2021/04/09	36	45.69	7	46.60	45.30	29	17,387	0.17%
2021/04/08	27	47.77	30	47.34	47.00	-3	17,280	-0.02%
2021/04/07	12	46.10	35	47.20	48.00	-23	17,265	-0.13%
2021/04/06	4	44.10	19	45.01	44.65	-15	17,390	-0.09%
2021/04/01	27	44.89	17	45.05	44.70	10	17,375	0.06%
2021/03/31	24	46.28	4.3	46.84	46.45	19.7	17,313	0.11%
2021/03/30	28.2	47.17	0	0.00	47.35	28.2	17,706	0.16%
2021/03/29	2	47.25	28.3	46.69	47.50	-26.3	17,579	-0.15%
2021/03/26	3.2	43.58	30	42.95	43.20	-26.9	17,077	-0.16%
2021/03/25	0	0.00	3	43.20	43.10	-3	16,919	-0.02%
2021/03/24	3	43.30	5.4	42.69	42.55	-2.4	16,808	-0.01%
2021/03/23	3	42.50	5	42.83	42.50	-2	16,731	-0.01%
2021/03/22	17	43.84	8.2	43.98	43.35	8.8	16,569	0.05%
2021/03/19	3	41.93	17.3	42.00	42.60	-14.3	16,391	-0.09%
2021/03/18	4	43.91	15	43.66	42.90	-11	15,890	-0.07%
2021/03/17	4	43.00	22	43.15	43.00	-18	15,700	-0.11%
2021/03/16	18	42.04	18	41.94	42.40	0	15,442	0.00%
2021/03/15	10	42.17	38	41.86	42.40	-28	15,011	-0.19%
2021/03/12	1	39.30	44	39.65	40.00	-43	14,437	-0.30%
2021/03/11	7	37.66	7	37.95	37.80	0	14,305	0.00%
2021/03/10	5	36.78	21	37.25	37.80	-16	14,411	-0.11%
2021/03/09	7	35.49	1	35.65	35.30	6	14,516	0.04%
2021/03/08	5	36.54	8	36.24	35.60	-3	14,881	-0.02%
2021/03/05	1	35.80	2	35.40	35.15	-1	15,237	-0.01%
2021/03/03	3	36.98	0	0.00	37.00	3	15,976	0.02%
2021/03/02	0	0.00	7	36.24	35.55	-7	16,472	-0.04%
2021/02/26	7	36.93	0	0.00	36.65	7	17,259	0.04%
2021/02/25	5	37.71	1	38.25	37.40	4	17,805	0.02%
2021/02/24	6	38.09	5	38.42	37.80	1	18,223	0.01%
2021/02/23	11	37.01	2	37.20	37.05	9	18,887	0.05%
2021/02/22	1	37.75	20	37.76	37.90	-19	19,458	-0.10%
2021/02/19	17	36.04	9	36.58	36.90	8	19,454	0.04%
2021/02/18	1	34.95	6	35.03	35.25	-5	19,665	-0.03%
2021/02/17	3	34.52	3	35.10	35.20	0	19,813	0.00%
2021/02/05	3	33.45	0	0.00	33.50	3	19,831	0.02%
2021/02/04	7	33.64	8	33.94	33.55	-1	20,349	0.00%
2021/02/03	1	33.75	9	32.28	34.35	-8	20,388	-0.04%
2021/02/02	14	31.07	4	31.16	31.25	10	20,372	0.05%
2021/02/01	9	29.59	12	30.55	30.90	-3	20,700	-0.01%
2021/01/29	9	31.44	5	31.00	30.50	4	20,981	0.02%
2021/01/28	0	0.00	2.3	31.86	31.45	-2.3	21,523	-0.01%
2021/01/26	5	33.90	0	0.00	33.55	5	22,127	0.02%
2021/01/25	2	33.88	1	33.55	33.90	1	22,391	0.00%
2021/01/22	2.7	34.15	4	34.31	34.30	-1.3	22,806	-0.01%
2021/01/21	8	33.91	35	33.04	33.15	-27	23,064	-0.12%
2021/01/20	10	34.87	5	36.25	33.75	5	23,303	0.02%
2021/01/19	24	35.76	12	36.46	36.35	12	23,440	0.05%
2021/01/18	23	35.00	6	34.91	34.50	17	23,368	0.07%
2021/01/15	7	36.43	0.4	36.00	36.10	6.6	23,260	0.03%
2021/01/14	25	37.31	13.1	37.12	37.45	11.9	23,185	0.05%
2021/01/13	25	37.36	7	37.58	37.25	18	23,054	0.08%
2021/01/12	47	38.19	9.5	38.65	37.80	37.5	22,969	0.16%
2021/01/11	17	39.64	5	39.67	39.55	12	22,913	0.05%
2021/01/08	11	41.05	2	41.43	40.20	9	23,034	0.04%
2021/01/07	11	42.24	36	42.41	42.25	-25	23,263	-0.11%
2021/01/06	28	40.14	7	40.65	39.55	21	23,755	0.09%
2021/01/05	3	41.65	0	0.00	41.50	3	24,231	0.01%
2021/01/04	10	41.91	22	41.60	41.30	-12	24,928	-0.05%
2020/12/31	39.7	42.01	6	41.99	41.75	33.7	25,503	0.13%
2020/12/30	28	43.21	31	43.04	42.60	-3	26,159	-0.01%
2020/12/29	21	42.56	40.4	42.27	44.00	-19.4	26,371	-0.07%
2020/12/28	9	41.28	6	41.51	41.15	3	25,995	0.01%
2020/12/25	13	41.77	9	41.95	41.25	4	26,296	0.02%
2020/12/24	34	42.51	26	43.19	42.25	8	26,201	0.03%
2020/12/23	17	39.01	25	41.28	41.80	-8	25,848	-0.03%
2020/12/22	4	39.19	0	0.00	38.00	4	26,232	0.02%
2020/12/21	0	0.00	3	40.00	39.90	-3	26,838	-0.01%
2020/12/18	2	40.40	7	40.22	40.50	-5	27,464	-0.02%
2020/12/17	1.7	39.45	1.3	39.51	39.45	0.4	27,692	0.00%
2020/12/16	2	40.03	2	40.40	39.80	0	27,897	0.00%
2020/12/15	12	40.35	5	40.26	39.50	7	28,100	0.02%
2020/12/14	3	37.62	7	38.04	39.00	-4	28,236	-0.01%
2020/12/11	15	38.04	6	39.25	37.65	9	28,446	0.03%
2020/12/10	11	38.73	2	38.50	39.25	9	28,808	0.03%
2020/12/09	8	40.34	4.8	40.41	40.05	3.2	29,139	0.01%
2020/12/08	6.6	40.10	11	40.31	40.00	-4.4	29,710	-0.01%
2020/12/07	5	39.69	8.7	39.55	40.95	-3.7	30,674	-0.01%
2020/12/04	13	40.79	1	41.65	40.15	12	30,813	0.04%
2020/12/03	20	41.26	8	42.39	41.30	12	31,070	0.04%
2020/12/02	10	43.03	5	43.64	42.40	5	31,585	0.02%
2020/12/01	37	43.18	11	43.96	44.60	26	32,819	0.08%
2020/11/30	10	43.74	17	43.91	44.50	-7	32,890	-0.02%
2020/11/27	25	42.36	4	43.04	42.15	21	33,399	0.06%
2020/11/26	28	43.54	17	43.34	42.50	11	34,157	0.03%
2020/11/25	8	44.74	47	43.74	44.85	-39	34,334	-0.11%
2020/11/24	2	39.73	24	40.34	42.00	-22	33,701	-0.07%
2020/11/23	8	39.53	14	39.64	39.90	-6	33,285	-0.02%
2020/11/20	15	38.77	25	39.18	39.35	-10	32,971	-0.03%
2020/11/19	12	34.63	45	35.94	36.55	-33	32,389	-0.10%
2020/11/18	15	33.35	0	0.00	33.25	15	31,893	0.05%
2020/11/17	11	33.02	38	33.50	33.60	-27	31,876	-0.08%
2020/11/16	16	32.06	1	31.85	31.60	15	32,008	0.05%
2020/11/13	1	32.60	62	33.37	33.10	-61	32,098	-0.19%
2020/11/12	38	32.55	13	32.83	34.50	25	32,226	0.08%
2020/11/11	18	35.44	0	0.00	35.00	18	31,982	0.06%
2020/11/10	1	36.40	2	36.40	36.50	-1	32,139	0.00%
2020/11/09	4	36.00	10	36.46	36.90	-6	32,217	-0.02%
2020/11/06	32	35.73	5	35.94	35.00	27	32,503	0.08%
2020/11/05	14	35.61	14	36.26	36.70	0	32,714	0.00%
2020/11/04	11	34.04	9	33.71	33.40	2	32,726	0.01%
2020/11/03	15	35.28	0	0.00	35.25	15	32,770	0.05%
2020/11/02	8	35.71	13	35.47	35.50	-5	32,747	-0.02%
2020/10/30	27	38.13	0	0.00	37.00	27	32,790	0.08%
2020/10/29	10	39.40	13	40.08	40.30	-3	32,672	-0.01%
2020/10/28	7	40.24	14	41.18	39.65	-7	32,772	-0.02%
2020/10/27	8	39.43	14	39.33	39.50	-6	32,908	-0.02%
2020/10/26	0	0.00	17	36.22	37.00	-17	32,916	-0.05%
2020/10/23	1	35.85	14	35.50	35.80	-13	32,922	-0.04%
2020/10/22	6	35.03	6	35.43	35.20	0	32,942	0.00%
2020/10/21	10	36.25	5	36.22	36.40	5	32,877	0.02%
2020/10/20	7	36.46	0	0.00	36.35	7	32,899	0.02%
2020/10/19	31	35.42	10	36.45	36.45	21	32,910	0.06%
2020/10/16	11	35.67	5	36.70	35.05	6	32,762	0.02%
2020/10/15	21	36.81	32	36.36	37.10	-11	32,663	-0.03%
2020/10/14	37	39.63	15	39.55	38.75	22	32,288	0.07%
2020/10/13	23	37.94	7.6	37.05	39.45	15.4	31,830	0.05%
2020/10/12	7	35.81	13	36.05	36.60	-6	31,699	-0.02%
2020/10/08	5	33.01	19.3	32.34	33.30	-14.3	31,570	-0.05%
2020/10/07	14	30.71	10	30.84	31.35	4	31,290	0.01%
2020/10/06	1	29.20	30.6	30.34	30.55	-29.6	30,673	-0.10%
2020/10/05	2	27.85	6	27.87	27.80	-4	30,925	-0.01%
2020/09/30	10	28.13	15.7	28.28	28.25	-5.7	30,886	-0.02%
2020/09/29	11	27.35	10	27.24	26.85	1	30,941	0.00%
2020/09/28	8	28.45	19	28.09	27.75	-11	31,037	-0.04%
2020/09/25	16	28.92	6	28.77	29.00	10	30,718	0.03%
2020/09/24	28	28.46	8	28.24	29.50	20	29,958	0.07%
2020/09/23	41	27.19	12	27.57	27.90	29	29,214	0.10%
2020/09/22	7	25.46	1	25.75	25.40	6	28,581	0.02%
2020/09/21	4	26.41	2	26.90	26.15	2	28,234	0.01%
2020/09/18	23	27.23	1	26.90	27.00	22	27,982	0.08%
2020/09/17	3	27.50	12	27.21	27.20	-9	27,663	-0.03%
2020/09/16	15	27.06	4	26.61	26.90	11	27,292	0.04%
2020/09/15	19	27.88	15	27.83	27.20	4	26,941	0.01%
2020/09/14	4	25.39	26.6	25.89	26.50	-22.6	26,422	-0.09%
2020/09/11	12	26.23	23	26.35	26.95	-11	25,922	-0.04%
2020/09/10	5	25.82	11	26.87	27.10	-6	25,255	-0.02%
2020/09/09	12	23.61	41	23.92	24.85	-29	24,143	-0.12%
2020/09/08	30	22.77	26	23.02	22.60	4	23,489	0.02%
2020/09/07	28	23.52	18	23.90	22.75	10	22,957	0.04%
2020/09/04	86	25.40	33.3	25.48	24.65	52.7	22,182	0.24%
2020/09/03	7	24.31	5.6	24.18	25.10	1.4	20,535	0.01%
2020/09/02	6	21.04	21.6	22.15	22.85	-15.6	20,041	-0.08%
2020/09/01	6	19.63	25.3	20.45	20.80	-19.3	18,993	-0.10%
2020/08/31	15	19.08	79	18.96	19.35	-64	17,882	-0.36%
2020/08/28	16	17.72	14	18.10	17.60	2	17,115	0.01%
2020/08/27	32	17.90	18	17.91	17.90	14	16,976	0.08%
2020/08/26	10	18.28	14	18.55	18.25	-4	16,849	-0.02%
2020/08/25	15	18.22	20	18.35	18.50	-5	16,612	-0.03%
2020/08/24	8	17.68	4	17.60	17.70	4	16,239	0.02%
2020/08/21	31	17.87	7	17.76	17.80	24	16,044	0.15%
2020/08/20	9	17.48	67	17.80	18.20	-58	15,839	-0.37%
2020/08/19	28	17.76	21	17.98	17.50	7	15,299	0.05%
2020/08/18	29	18.54	20	18.66	18.70	9	14,939	0.06%
2020/08/17	20	18.86	16	18.83	18.85	4	14,618	0.03%
2020/08/14	39	18.19	37	18.46	19.00	2	14,234	0.01%
2020/08/13	36	17.71	11	17.98	17.75	25	13,814	0.18%
2020/08/12	45	17.33	35	16.91	18.45	10	13,490	0.07%
2020/08/11	25	18.45	11	18.26	17.90	14	12,781	0.11%
2020/08/10	7	19.52	614	19.89	19.85	-607	12,133	-5.00%	大賣/鉅額交易
2020/08/07	3	18.00	10	18.02	18.50	-7	11,498	-0.06%
2020/08/06	9	17.15	0.7	16.90	17.05	8.3	10,967	0.08%
2020/08/05	16	16.45	7	16.18	17.45	9	10,715	0.08%
2020/08/04	1	17.25	14	16.81	16.95	-13	10,364	-0.13%
2020/08/03	14	17.10	15.7	16.98	17.35	-1.7	10,074	-0.02%
2020/07/31	8	15.43	5	15.06	16.10	3	9,557	0.03%
2020/07/30	1	14.80	4	14.68	14.75	-3	8,977	-0.03%
2020/07/29	0	0.00	3	13.60	13.60	-3	8,595	-0.03%
2020/07/28	5	12.30	3	12.40	12.40	2	8,426	0.02%
2020/07/27	5	12.70	31	12.78	12.55	-26	8,321	-0.31%
2020/07/24	38	13.30	31	13.00	13.15	7	8,219	0.09%
2020/07/23	8	13.44	41	13.69	13.50	-33	8,045	-0.41%
2020/07/22	1	14.25	6	14.45	14.20	-5	7,880	-0.06%
2020/07/21	1	14.50	31	14.26	14.50	-30	7,741	-0.39%
2020/07/20	143	13.30	19	13.58	13.75	124	7,497	1.65%	大買/鉅額交易
2020/07/17	48	13.72	14	12.96	13.50	34	7,288	0.47%
2020/07/16	413	13.76	11.2	13.99	14.00	401.8	6,720	5.98%	大買/鉅額交易
2020/07/15	5	12.58	13.3	12.75	12.75	-8.3	6,060	-0.14%
2020/07/14	0	0.00	15	11.60	11.60	-15	5,355	-0.28%
2020/07/13	9	11.17	5	10.75	10.55	4	4,869	0.08%
2020/07/10	17	11.41	114	11.01	11.20	-97	4,592	-2.11%	大賣/
2020/07/09	22	10.70	2	10.70	10.70	20	3,719	0.54%
2020/07/08	9	9.35	10	9.76	9.76	-1	3,461	-0.03%
2020/07/07	25	8.01	13	8.88	8.88	12	2,917	0.41%
2020/07/03	30	7.87	0	0.00	7.94	30	2,556	1.17%
2020/07/02	60	7.87	0	0.00	8.03	60	2,493	2.41%
2020/07/01	2	7.58	0	0.00	7.60	2	2,370	0.08%
2020/06/29	0	0.00	6	7.19	7.21	-6	2,285	-0.26%
2020/06/22	4	7.07	4.3	7.08	7.05	-0.3	2,330	-0.01%
2020/06/19	1	7.13	0	0.00	7.15	1	2,315	0.04%
2020/06/16	10	6.95	0	0.00	6.90	10	2,258	0.44%
2020/06/15	11	6.89	0	0.00	6.87	11	2,280	0.48%
2020/06/12	8	6.96	0	0.00	6.93	8	2,272	0.35%
2020/06/11	1	7.30	1	7.60	7.26	0	2,230	0.00%
2020/06/10	0	0.00	0.3	7.45	7.45	-0.3	2,101	-0.01%
2020/06/09	1	6.98	5	6.95	6.92	-4	2,098	-0.19%
2020/06/08	2	7.04	0	0.00	7.05	2	2,113	0.09%
2020/06/03	13	6.93	0	0.00	6.90	13	2,095	0.62%
2020/05/20	0	0.00	5	6.20	6.19	-5	1,851	-0.27%
2020/05/19	0	0.00	1	6.12	6.18	-1	1,849	-0.05%
2020/05/15	10	6.24	0	0.00	6.20	10	1,864	0.54%
2020/05/13	34	6.70	0	0.00	6.60	34	1,843	1.84%
2020/05/11	3	6.24	0	0.00	6.18	3	1,777	0.17%
2020/05/08	13	6.33	0	0.00	6.51	13	1,725	0.75%
2020/04/28	1	5.55	0	0.00	5.51	1	1,610	0.06%
2020/04/24	10	5.33	0	0.00	5.33	10	1,675	0.60%
2020/04/10	0	0.00	23	5.30	5.30	-23	1,762	-1.31%
2020/04/01	0	0.00	3.3	4.84	5.02	-3.3	1,818	-0.18%
2020/03/19	0	0.00	42	4.35	4.24	-42	1,737	-2.42%
2020/03/06	0	0.00	14	7.03	6.95	-14	1,540	-0.91%
2020/03/04	0	0.00	1	6.96	6.96	-1	1,547	-0.06%
2020/03/03	1	7.05	0	0.00	7.00	1	1,570	0.06%
2020/03/02	0.2	6.92	0	0.00	6.91	0.2	1,568	0.01%
2020/02/27	22	7.12	0	0.00	7.09	22	1,556	1.41%
2020/02/25	21	7.27	30	7.27	7.30	-9	1,535	-0.59%
2020/02/24	21	7.44	0	0.00	7.37	21	1,532	1.37%
2020/02/18	13	7.80	0	0.00	7.73	13	1,541	0.84%
2020/02/17	0	0.00	4	7.72	7.80	-4	1,578	-0.25%
2020/02/14	0	7.50	5	7.58	7.54	-5	1,528	-0.32%
2020/02/13	0	0.00	1	7.58	7.44	-1	1,522	-0.07%
2020/02/12	2	7.40	0	0.00	7.40	2	1,535	0.13%
2020/02/10	1	7.38	2	7.50	7.44	-1	1,585	-0.06%
2020/02/04	2	7.15	0	0.00	7.24	2	1,937	0.10%
2020/01/20	0	0.00	3	7.87	7.88	-3	2,231	-0.13%
2020/01/17	0	0.00	1	7.80	7.80	-1	2,259	-0.04%
2020/01/15	0	0.00	2	7.74	7.76	-2	2,226	-0.09%
2020/01/03	0	0.00	2	7.72	7.71	-2	2,439	-0.08%
2019/12/30	1	7.64	0	0.00	7.63	1	2,380	0.04%
2019/12/18	0	0.00	1	7.37	7.35	-1	2,439	-0.04%
2019/12/16	0	0.00	1	7.32	7.38	-1	2,515	-0.04%
2019/12/06	0	0.00	1	7.34	7.32	-1	2,776	-0.04%
2019/12/04	1	7.33	0	0.00	7.32	1	2,811	0.04%
2019/11/29	0	0.00	31	7.38	7.38	-31	2,895	-1.07%
2019/11/28	2	7.42	0	0.00	7.40	2	2,965	0.07%
2019/11/20	2	7.42	0	0.00	7.41	2	3,039	0.07%
2019/11/14	31	7.43	0	0.00	7.43	31	3,176	0.98%
2019/11/13	0	0.00	7	7.66	7.70	-7	3,129	-0.22%
2019/11/08	2	7.93	0	0.00	7.98	2	3,112	0.06%
2019/11/05	0	0.00	3	8.00	7.83	-3	3,075	-0.10%
2019/11/04	1	8.02	0	0.00	7.96	1	3,060	0.03%
2019/11/01	3	8.30	2	8.29	8.27	1	2,932	0.03%
2019/10/31	1	8.20	19.3	8.33	8.38	-18.3	2,738	-0.67%
2019/10/29	1	7.49	0	0.00	7.50	1	2,353	0.04%
2019/10/25	1	7.58	1	7.71	7.56	0	2,361	0.00%
2019/10/17	1	7.50	0.4	7.48	7.48	0.6	2,220	0.03%
2019/10/16	7	7.60	5	7.59	7.62	2	2,166	0.09%
2019/10/15	0	0.00	1	7.38	7.41	-1	2,032	-0.05%
2019/10/04	1	7.51	14	7.46	7.44	-13	1,991	-0.65%
2019/10/03	0	0.00	7	7.44	7.42	-7	1,990	-0.35%
2019/10/02	0	0.00	10	7.46	7.44	-10	1,993	-0.50%
2019/09/26	1	7.56	0	0.00	7.55	1	1,977	0.05%
2019/09/25	12	7.56	2	7.55	7.56	10	1,981	0.50%
2019/09/24	10	7.62	0	0.00	7.62	10	1,984	0.50%
2019/09/23	10	7.58	5	7.55	7.56	5	1,976	0.25%
2019/09/20	10	7.47	5	7.47	7.50	5	1,987	0.25%
2019/09/19	0	0.00	1	7.44	7.44	-1	1,979	-0.05%
2019/09/18	12	7.50	0	0.00	7.48	12	1,930	0.62%
2019/09/16	3	8.01	0	0.00	7.97	3	1,787	0.17%
2019/09/11	0	0.00	10	7.77	7.85	-10	1,800	-0.56%
2019/09/09	2	7.81	0	0.00	7.80	2	1,765	0.11%
2019/09/05	7	7.95	0	0.00	7.94	7	1,760	0.40%
2019/09/04	10	7.95	10	7.96	7.95	0	1,715	0.00%
2019/09/02	10	7.86	0	0.00	8.01	10	1,665	0.60%
2019/08/29	0	0.00	3	7.71	7.58	-3	1,566	-0.19%
2019/08/28	1	7.90	0	0.00	7.85	1	1,543	0.06%
2019/08/26	1	8.08	0	0.00	8.08	1	1,535	0.07%
2019/08/23	0	0.00	20	8.26	8.21	-20	1,539	-1.30%
2019/08/22	3	8.37	1	8.39	8.31	2	1,543	0.13%
2019/08/21	21	8.76	1	8.81	8.52	20	1,532	1.31%
2019/08/16	1	8.14	0	0.00	8.18	1	1,559	0.06%
2019/08/15	6	8.40	0	0.00	8.27	6	1,575	0.38%
2019/08/12	0	0.00	1	8.94	8.87	-1	1,719	-0.06%
2019/08/07	2	9.08	1	8.91	8.90	1	1,846	0.05%
2019/08/06	1	8.77	1	9.18	9.18	0	1,847	0.00%
2019/07/29	0	8.95	3	8.87	9.00	-3	1,969	-0.15%
2019/07/16	0	0.00	0.3	8.90	8.95	-0.3	2,279	-0.01%
2019/07/03	0	0.00	1.3	8.97	8.85	-1.3	2,388	-0.06%
2019/07/01	0	0.00	1.3	9.18	9.28	-1.3	2,360	-0.06%
2019/06/20	1	6.08	0	0.00	6.12	1	2,349	0.04%
2019/06/19	0	0.00	4	6.16	6.15	-4	2,315	-0.17%
2019/06/14	0	0.00	2	5.93	5.90	-2	2,265	-0.09%
2019/06/10	1	6.08	0	0.00	6.03	1	2,238	0.04%
2019/06/05	0	0.00	1	6.12	6.11	-1	2,250	-0.04%
2019/06/04	1	6.03	0	0.00	6.01	1	2,250	0.04%
2019/05/31	0	0.00	1	6.19	6.18	-1	2,288	-0.04%
2019/05/30	0	0.00	50	6.14	6.19	-50	2,386	-2.09%
2019/05/27	1	6.24	0	0.00	6.14	1	2,394	0.04%
2019/05/23	21	6.49	0	0.00	6.46	21	2,378	0.88%
2019/05/17	0	0.00	10	6.80	6.80	-10	2,371	-0.42%
2019/05/16	10	6.64	0	0.00	6.60	10	2,289	0.44%
2019/05/15	0	0.00	1	6.67	6.70	-1	2,306	-0.04%
2019/05/13	11	6.63	0	0.00	6.40	11	2,350	0.47%
2019/05/10	51	6.84	0	0.00	6.87	51	2,276	2.24%
2019/05/09	0	0.00	3	7.08	7.00	-3	2,231	-0.13%
2019/05/08	0	0.00	3	7.02	7.15	-3	2,172	-0.14%
2019/05/07	0	0.00	8	6.73	6.72	-8	2,054	-0.39%
2019/05/06	1	6.60	0	0.00	6.45	1	2,019	0.05%
2019/04/30	0	0.00	2	6.83	6.82	-2	1,941	-0.10%
2019/04/26	10	6.47	0	0.00	6.64	10	1,830	0.55%
2019/04/25	5	6.40	0	0.00	6.42	5	1,832	0.27%
2019/04/22	0	0.00	12	6.59	6.58	-12	1,847	-0.65%
2019/04/19	9	6.53	9	6.71	6.63	0	1,801	0.00%
2019/04/18	12	6.32	0	0.00	6.14	12	1,689	0.71%
2019/04/11	0	0.00	5	6.01	6.01	-5	1,553	-0.32%
2019/04/01	0	0.00	11	5.93	5.90	-11	1,540	-0.71%
2019/03/29	0	0.00	1	5.79	5.94	-1	1,523	-0.07%
2019/03/21	1	5.91	0	0.00	5.88	1	1,543	0.06%
2019/03/14	0	0.00	1	6.20	6.15	-1	1,561	-0.06%
2019/03/13	0	0.00	1	6.15	6.20	-1	1,577	-0.06%
2019/03/12	1	6.08	0	0.00	6.09	1	1,580	0.06%
2019/03/06	20	6.14	0	0.00	6.15	20	1,687	1.19%
2019/03/05	0	0.00	3	6.31	6.27	-3	1,711	-0.18%
2019/02/20	0	0.00	5	5.72	5.70	-5	1,853	-0.27%
2019/02/18	5	5.81	0	0.00	5.81	5	1,854	0.27%
2019/02/14	2	5.74	21	5.93	5.95	-19	1,922	-0.99%
2019/02/13	0	0.00	8	5.75	5.86	-8	1,866	-0.43%
2019/01/23	0	0.00	38	6.55	6.58	-38	1,919	-1.98%
2019/01/22	0	0.00	2	6.60	6.58	-2	1,921	-0.10%
2019/01/21	1	6.66	0	0.00	6.66	1	1,926	0.05%
2019/01/17	16	6.98	0	0.00	6.75	16	1,988	0.80%
2019/01/16	25	6.85	1	6.94	6.81	24	1,980	1.21%
2019/01/14	0	0.00	10	6.52	6.53	-10	1,976	-0.51%
2019/01/09	5	6.42	0	0.00	6.41	5	2,063	0.24%
2019/01/07	3	6.53	10	6.53	6.52	-7	2,082	-0.34%
2019/01/03	0	0.00	5	6.59	6.50	-5	2,115	-0.24%
2019/01/02	1	6.32	0	0.00	6.33	1	2,109	0.05%
2018/12/28	15	6.39	5	6.46	6.50	10	2,114	0.47%
2018/12/27	15	6.61	16	6.62	6.63	-1	2,097	-0.05%
2018/12/21	1	6.19	0	0.00	6.40	1	2,037	0.05%
2018/12/20	10	6.24	0	0.00	6.10	10	2,027	0.49%
2018/12/17	2	6.67	0	0.00	6.71	2	2,043	0.10%
2018/12/12	0	0.00	2	7.15	7.22	-2	2,156	-0.09%
2018/12/10	1	7.21	0	0.00	7.02	1	2,127	0.05%
2018/12/07	0	0.00	10	7.23	7.22	-10	2,120	-0.47%
2018/12/06	10	7.39	0	0.00	7.00	10	2,092	0.48%
2018/12/05	10	7.27	0	0.00	7.14	10	2,037	0.49%
2018/12/03	2	7.36	1	7.36	7.45	1	1,981	0.05%
2018/11/30	0	0.00	4	7.22	7.22	-4	1,945	-0.21%
2018/11/29	0	0.00	9	7.02	7.11	-9	1,895	-0.47%
2018/11/28	7	7.22	2	7.10	7.11	5	1,862	0.27%
2018/11/26	5	6.92	0	0.00	6.92	5	1,809	0.28%
2018/11/23	0	0.00	1	7.10	7.12	-1	1,778	-0.06%
2018/11/22	8	6.94	7	6.73	6.85	1	1,683	0.06%
2018/11/21	0	0.00	7	6.47	6.46	-7	1,590	-0.44%
2018/11/20	0	6.12	0	0.00	6.12	0	1,546	0.00%
2018/11/16	2	6.09	0	0.00	6.07	2	1,538	0.13%
2018/11/15	4	6.26	0	0.00	6.25	4	1,520	0.26%
2018/11/14	16	6.57	3	6.61	6.49	13	1,505	0.86%
2018/11/13	3	6.30	1	6.35	6.32	2	1,443	0.14%
2018/11/07	21	6.09	1	6.34	6.35	20	1,420	1.41%
2018/11/06	1	6.49	15	6.36	6.24	-14	1,407	-0.99%
2018/10/31	0	0.00	2	4.90	4.97	-2	1,264	-0.16%
2018/10/18	3	6.06	0	0.00	6.00	3	1,171	0.26%
2018/10/16	2	6.50	2	6.65	6.55	0	1,101	0.00%
2018/10/12	1	6.33	0	0.00	6.36	1	1,082	0.09%
2018/10/11	0	0.00	2	6.60	6.39	-2	1,074	-0.19%
2018/10/09	1	7.10	1	7.25	7.10	0	1,044	0.00%
2018/10/04	1	7.74	0	0.00	7.74	1	1,039	0.10%
2018/09/26	1	8.17	0	0.00	8.10	1	1,074	0.09%
2018/09/25	2	8.20	1	8.33	8.28	1	1,106	0.09%
2018/09/21	3	8.23	21	8.27	8.20	-18	1,119	-1.61%
2018/09/20	34	8.49	4	8.52	8.38	30	1,107	2.71%
2018/09/19	10	7.78	1	8.03	8.03	9	1,031	0.87%
2018/09/13	0	0.00	3	7.55	7.37	-3	1,034	-0.29%
2018/09/11	0	0.00	3	7.00	7.14	-3	1,033	-0.29%
2018/09/10	3	6.95	0	0.00	6.88	3	1,044	0.29%
2018/09/06	0	0.00	1	7.63	7.42	-1	1,035	-0.10%
2018/09/03	1	7.55	0	0.00	7.65	1	1,109	0.09%
2018/08/31	1	7.50	1.3	7.69	7.70	-0.3	1,127	-0.02%
2018/08/28	0	0.00	5	7.35	7.25	-5	1,238	-0.40%
2018/08/23	10	7.40	2	7.28	7.40	8	1,345	0.59%
2018/08/17	0	0.00	4	7.49	7.50	-4	1,429	-0.28%
2018/08/16	1	7.21	2	7.22	7.15	-1	1,445	-0.07%
2018/08/15	1	7.76	0	0.00	7.63	1	1,445	0.07%
2018/08/09	1	8.10	0	0.00	8.10	1	1,534	0.07%
2018/08/06	1	8.14	0	0.00	8.15	1	1,832	0.05%
2018/08/02	0	0.00	8	8.16	8.15	-8	2,086	-0.38%
2018/07/31	0	0.00	2	8.36	8.31	-2	2,236	-0.09%
2018/07/30	3	8.29	0	0.00	8.27	3	2,333	0.13%
2018/07/27	2	8.44	10	8.50	8.45	-8	2,495	-0.32%
2018/07/26	12	8.81	11	8.64	8.80	1	2,950	0.03%
2018/07/11	1	8.07	2	8.07	8.03	-1	3,245	-0.03%
2018/07/10	11	8.19	0	0.00	8.11	11	3,243	0.34%
2018/07/06	2	8.08	0	0.00	8.22	2	3,278	0.06%
2018/07/05	2	8.26	1	8.42	8.21	1	3,271	0.03%
2018/06/27	1	8.88	0	0.00	8.84	1	3,144	0.03%
2018/06/26	1	8.95	1	8.90	8.88	0	3,140	0.00%
2018/06/22	1	9.05	0	0.00	9.05	1	3,117	0.03%
2018/06/20	10	9.19	0	0.00	9.19	10	3,142	0.32%
2018/06/13	22	9.40	0	0.00	9.31	22	3,167	0.69%
2018/06/11	2	9.27	0	0.00	9.28	2	3,161	0.06%
2018/06/08	0	0.00	12	9.58	9.56	-12	3,199	-0.38%
2018/06/07	2	9.76	0	0.00	9.76	2	3,193	0.06%
2018/06/06	6	9.91	1	9.93	9.95	5	3,163	0.16%
2018/06/05	6	9.82	53	9.99	9.82	-47	3,147	-1.49%
2018/06/04	7	10.16	0	0.00	10.15	7	3,087	0.23%
2018/05/31	2	10.33	0	0.00	10.25	2	3,034	0.07%
2018/05/29	0	0.00	1	10.50	10.50	-1	2,984	-0.03%
2018/05/22	1	10.30	0	0.00	10.35	1	2,895	0.03%
2018/05/17	1	10.30	10	10.55	10.30	-9	2,878	-0.31%
2018/05/15	10	10.65	2	10.68	10.65	8	2,814	0.28%
2018/05/14	4	11.21	15	11.30	11.05	-11	2,802	-0.39%
2018/05/11	1	10.70	1	10.95	10.70	0	2,655	0.00%
2018/05/10	5	10.79	7	10.84	10.90	-2	2,592	-0.08%
2018/05/09	1	10.25	10	10.25	10.40	-9	2,407	-0.37%
2018/05/08	1	10.60	0	0.00	10.55	1	2,354	0.04%
2018/05/07	4	10.50	0	0.00	10.50	4	2,302	0.17%
2018/05/04	3	10.70	1	10.75	10.75	2	2,228	0.09%
2018/05/03	42	10.94	26	11.08	11.25	16	2,071	0.77%
2018/05/02	0	0.00	3	10.22	10.35	-3	1,607	-0.19%
2018/04/26	10	9.50	1	9.70	9.50	9	1,480	0.61%
2018/04/25	0	0.00	1	9.09	9.08	-1	1,408	-0.07%
2018/04/23	10	9.14	0	0.00	9.14	10	1,411	0.71%
2018/04/11	0	0.00	2	9.13	9.13	-2	1,541	-0.13%
2018/04/10	0	0.00	1	9.06	9.05	-1	1,569	-0.06%
2018/04/09	0	0.00	1	9.07	9.03	-1	1,591	-0.06%
2018/03/30	0	0.00	1	9.08	9.05	-1	1,643	-0.06%
2018/03/27	0	0.00	4	9.10	9.08	-4	1,718	-0.23%
2018/03/26	1	9.07	0	0.00	9.09	1	1,787	0.06%
2018/03/23	1	9.07	0	0.00	9.13	1	1,833	0.05%
2018/03/22	0	0.00	3	9.70	9.48	-3	1,820	-0.16%
2018/03/19	3	9.78	1	9.64	9.67	2	1,825	0.11%
2018/03/15	0	0.00	2	9.92	9.73	-2	1,884	-0.11%
2018/03/14	3	9.94	8	9.80	9.92	-5	1,878	-0.27%
2018/03/13	10	9.29	0	0.00	9.32	10	1,835	0.54%
2018/02/21	0	0.00	1	9.38	9.35	-1	2,841	-0.04%
2018/02/07	1	8.90	0	0.00	8.90	1	3,178	0.03%
2018/02/06	0	0.00	2	8.94	8.73	-2	3,393	-0.06%
2018/01/31	1	9.82	2	9.82	9.79	-1	4,679	-0.02%
2018/01/24	0	0.00	4	10.10	10.10	-4	4,847	-0.08%
2018/01/23	0	0.00	1	10.25	10.15	-1	4,885	-0.02%
2018/01/22	0.6	10.40	0.6	10.40	10.40	0.1	4,920	0.00%
2018/01/18	3	10.15	1	10.25	10.15	2	5,087	0.04%
2018/01/15	0	0.00	1	10.15	10.10	-1	5,507	-0.02%
2018/01/11	1	9.99	1	10.00	10.10	0	5,984	0.00%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%
2018/01/08	2	10.23	0	0.00	10.20	2	7,279	0.03%
2018/01/05	10	10.38	0	0.00	10.35	10	7,253	0.14%
2018/01/04	3	10.25	0	0.00	10.30	3	7,344	0.04%
2018/01/03	0	0.00	1	10.30	10.30	-1	7,373	-0.01%
2018/01/02	1	10.25	0	0.00	10.25	1	7,407	0.01%