元晶 (6443)-元大-板橋三民券商分點個股進出

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
27.80
漲跌
▲0.50
漲幅
+1.83%
成交量
4,448張
產業
上市光電類股
1176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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	1	27.80	0	0.00	27.80	1	8,237	0.01%
2024/05/27	7	27.20	7	27.30	27.30	0	8,245	0.00%
2024/05/24	6	27.29	0	0.00	27.30	6	8,263	0.07%
2024/05/23	0	0.00	5	27.70	27.55	-5	8,254	-0.06%
2024/05/22	0	0.00	1	28.50	28.00	-1	8,244	-0.01%
2024/05/21	0	0.00	2	28.00	27.80	-2	8,202	-0.02%
2024/05/20	12	28.28	12	28.46	28.20	0	8,165	0.00%
2024/05/17	25	29.16	9	28.90	28.75	16	8,058	0.20%
2024/05/16	0	0.00	3	27.97	27.90	-3	7,601	-0.04%
2024/05/15	1	28.05	1	28.45	28.10	0	7,590	0.00%
2024/05/14	1	27.50	1	27.50	27.65	0	7,513	0.00%
2024/05/13	0	0.00	2	27.98	27.80	-2	7,503	-0.03%
2024/05/10	2	27.78	9	27.78	27.60	-7	7,435	-0.09%
2024/05/08	1	27.10	4	26.68	27.05	-3	7,255	-0.04%
2024/05/07	1	26.85	6	26.78	26.90	-5	7,276	-0.07%
2024/05/06	1	26.65	14	27.10	27.00	-13	7,248	-0.18%
2024/05/03	1.1	27.41	1	27.65	27.35	0.1	7,198	0.00%
2024/05/02	3	27.67	8	27.58	27.50	-5	7,167	-0.07%
2024/04/29	4	27.95	0	0.00	28.00	4	7,122	0.06%
2024/04/25	1	28.20	0	0.00	28.00	1	7,097	0.01%
2024/04/24	0	0.00	4	29.35	28.35	-4	7,088	-0.06%
2024/04/23	1	28.50	0	0.00	28.30	1	7,052	0.01%
2024/04/22	15	28.89	9	28.96	28.00	6	7,083	0.08%
2024/04/19	14.2	29.12	6	29.12	28.70	8.2	7,187	0.11%
2024/04/18	3	28.88	0	0.00	28.75	3	6,776	0.04%
2024/04/17	9	28.73	9	28.70	28.35	0	6,678	0.00%
2024/04/16	16.3	28.27	2	28.15	28.40	14.3	6,611	0.22%
2024/04/15	3	29.05	9	29.39	29.40	-6	6,530	-0.09%
2024/04/12	2	29.08	3	29.43	29.25	-1	6,458	-0.02%
2024/04/11	10	29.27	8	29.14	29.05	2	6,370	0.03%
2024/04/10	8	30.01	28	30.46	29.75	-20	6,284	-0.32%
2024/04/09	2	29.03	0	0.00	29.10	2	5,945	0.03%
2024/04/08	4	28.18	3	28.57	29.50	1	5,869	0.02%
2024/04/03	2	28.10	8	28.08	28.10	-6	5,736	-0.10%
2024/04/02	2	28.85	15	28.80	28.75	-13	5,679	-0.23%
2024/04/01	1	29.00	1	29.15	28.90	0	5,672	0.00%
2024/03/29	8	29.34	7	29.56	29.20	1	5,649	0.02%
2024/03/28	10	29.54	6	29.52	29.70	4	5,457	0.07%
2024/03/27	6	28.69	0	0.00	28.65	6	5,283	0.11%
2024/03/26	14	29.42	7	29.75	29.05	7	5,350	0.13%
2024/03/25	8	29.16	11	29.18	29.10	-3	5,547	-0.05%
2024/03/22	36	29.39	42.5	29.52	29.35	-6.5	5,562	-0.12%
2024/03/21	3	28.48	7	28.34	28.70	-4	4,994	-0.08%
2024/03/20	0	26.40	1	26.35	26.10	-1	4,707	-0.02%
2024/03/19	3.1	26.52	0	0.00	26.35	3.1	4,757	0.07%
2024/03/18	5	26.75	2	27.00	26.70	3	4,763	0.06%
2024/03/15	2.1	26.98	1	26.75	27.10	1.1	4,789	0.02%
2024/03/13	0	0.00	2	27.05	26.70	-2	4,789	-0.04%
2024/03/12	1	27.05	0	0.00	27.25	1	4,779	0.02%
2024/03/11	15	27.10	0	0.00	27.15	15	4,814	0.31%
2024/03/08	0.5	26.70	4	26.20	26.25	-3.5	4,761	-0.07%
2024/03/07	2	26.23	3	26.00	26.00	-1	4,781	-0.02%
2024/03/06	3	26.40	4	26.45	26.30	-1	4,738	-0.02%
2024/03/05	2.1	26.84	0	0.00	26.65	2.1	4,683	0.05%
2024/03/04	0	0.00	1.1	27.16	27.05	-1.1	4,592	-0.02%
2024/03/01	4	27.35	6	27.65	27.20	-2	4,560	-0.04%
2024/02/29	0	0.00	2	27.65	27.85	-2	4,580	-0.04%
2024/02/27	4	27.24	0	0.00	27.20	4	4,582	0.09%
2024/02/23	2.1	27.71	0	0.00	27.55	2.1	4,559	0.05%
2024/02/22	2	28.03	0	0.00	27.90	2	4,554	0.04%
2024/02/21	4	28.09	1	28.25	28.10	3	4,616	0.06%
2024/02/20	2	28.18	0	0.00	27.90	2	4,607	0.04%
2024/02/19	0	0.00	2	28.45	28.15	-2	4,615	-0.04%
2024/02/16	1	27.60	0	0.00	27.70	1	4,646	0.02%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/30	2	28.10	1	28.65	28.55	1	4,625	0.02%
2024/01/29	1	28.15	0	0.00	28.25	1	4,617	0.02%
2024/01/25	2	28.15	0	0.00	28.15	2	4,683	0.04%
2024/01/22	0	0.00	4	27.90	28.00	-4	5,526	-0.07%
2024/01/19	7	27.52	0	0.00	27.65	7	5,575	0.13%
2024/01/18	5	27.65	0	0.00	27.60	5	5,562	0.09%
2024/01/17	7.1	27.86	12	27.95	27.65	-4.9	5,577	-0.09%
2024/01/16	9	28.50	0	0.00	28.40	9	5,570	0.16%
2024/01/15	12	29.45	9	29.57	29.50	3	5,531	0.05%
2024/01/12	3	28.45	2	28.70	28.25	1	5,343	0.02%
2024/01/11	2	28.45	0	0.00	28.50	2	5,392	0.04%
2024/01/10	2	28.50	0	0.00	28.55	2	5,422	0.04%
2024/01/08	1	29.50	0	0.00	29.45	1	5,417	0.02%
2024/01/05	1	29.15	0	0.00	29.00	1	5,416	0.02%
2024/01/03	3.1	28.96	0	0.00	28.90	3.1	5,485	0.06%
2024/01/02	1	29.40	1	29.40	29.45	0	5,458	0.00%
2023/12/29	1	29.35	0	0.00	29.30	1	5,481	0.02%
2023/12/28	1	29.45	0	0.00	29.50	1	5,488	0.02%
2023/12/27	1	29.45	0	0.00	29.40	1	5,466	0.02%
2023/12/26	2	29.33	0	0.00	29.30	2	5,442	0.04%
2023/12/25	2	29.40	0	0.00	29.20	2	5,432	0.04%
2023/12/22	8	29.81	10	29.69	29.65	-2	5,396	-0.04%
2023/12/21	7	30.40	8	30.39	30.35	-1	5,280	-0.02%
2023/12/20	68	31.31	66	30.77	30.90	2	5,113	0.04%
2023/12/19	0	0.00	2	30.08	29.55	-2	4,670	-0.04%
2023/12/18	3	29.75	2	29.85	30.10	1	4,533	0.02%
2023/12/15	1	29.70	11.1	29.28	29.35	-10.1	4,377	-0.23%
2023/12/14	2	28.90	4	29.21	28.75	-2	4,216	-0.05%
2023/12/13	1	28.45	0	0.00	28.45	1	4,142	0.02%
2023/12/12	1	28.50	0	0.00	28.20	1	4,156	0.02%
2023/12/11	1	28.60	0	0.00	28.60	1	4,131	0.02%
2023/12/08	0.1	29.00	5.9	29.13	28.80	-5.9	4,125	-0.14%
2023/12/07	0	0.00	1	28.90	28.70	-1	4,102	-0.02%
2023/12/06	1	28.75	0	0.00	28.70	1	4,120	0.02%
2023/12/04	2	28.75	8	28.67	28.60	-6	4,034	-0.15%
2023/11/30	0	0.00	2	29.38	29.50	-2	3,933	-0.05%
2023/11/28	1	29.25	5	29.35	29.30	-4	3,930	-0.10%
2023/11/27	7	29.82	1	29.80	29.35	6	3,944	0.15%
2023/11/24	2	29.80	4	29.63	29.35	-2	3,964	-0.05%
2023/11/21	1	29.25	1.4	29.45	29.45	-0.4	4,311	-0.01%
2023/11/20	0	0.00	2	29.45	29.20	-2	4,293	-0.05%
2023/11/17	0	0.00	3	28.80	28.85	-3	4,229	-0.07%
2023/11/16	3	28.65	0	0.00	28.90	3	4,240	0.07%
2023/11/15	0	0.00	1	28.50	28.70	-1	4,232	-0.02%
2023/11/13	2	27.85	0	0.00	27.75	2	4,249	0.05%
2023/11/09	1	28.00	0	0.00	28.00	1	4,343	0.02%
2023/11/08	1	28.30	2.1	28.35	28.40	-1.1	4,450	-0.02%
2023/11/06	6	28.80	6	28.80	28.80	0	4,545	0.00%
2023/11/03	6	28.49	5	28.27	28.45	1	4,539	0.02%
2023/10/31	16	29.91	20	29.22	28.40	-4	4,630	-0.09%
2023/10/30	11	29.60	15	29.92	29.65	-4	4,424	-0.09%
2023/10/27	0	0.00	1	28.15	28.55	-1	3,987	-0.03%
2023/10/26	4	27.75	0	0.00	27.60	4	3,972	0.10%
2023/10/25	3	28.58	0	0.00	28.30	3	3,992	0.08%
2023/10/24	3	28.38	2	28.20	28.70	1	3,996	0.03%
2023/10/23	3	28.18	3	28.47	28.25	0	3,947	0.00%
2023/10/20	1	27.20	1	27.50	27.50	0	3,922	0.00%
2023/10/19	1	28.00	0	0.00	27.65	1	3,959	0.03%
2023/10/17	0	0.00	7	27.97	27.90	-7	3,983	-0.18%
2023/10/16	1	28.15	1	28.15	27.80	0	4,076	0.00%
2023/10/11	2	27.95	0	0.00	27.60	2	4,192	0.05%
2023/10/05	0	0.00	1	28.50	28.65	-1	4,281	-0.02%
2023/10/04	1	27.75	2	27.80	27.70	-1	4,285	-0.02%
2023/09/27	0	0.00	8	27.80	28.15	-8	4,718	-0.17%
2023/09/26	2	27.98	0	0.00	27.90	2	4,754	0.04%
2023/09/25	0	0.00	1	28.60	28.35	-1	4,795	-0.02%
2023/09/21	4	28.51	0	0.00	28.45	4	4,835	0.08%
2023/09/20	0	0.00	1.4	29.00	28.85	-1.4	4,843	-0.03%
2023/09/19	2	29.13	0	0.00	29.00	2	4,869	0.04%
2023/09/18	1	29.40	0	0.00	29.35	1	4,886	0.02%
2023/09/15	2	29.85	0	0.00	29.60	2	4,924	0.04%
2023/09/14	0	0.00	1	29.70	29.55	-1	5,128	-0.02%
2023/09/13	1	29.20	0	0.00	29.45	1	5,173	0.02%
2023/09/12	2	29.43	0	0.00	29.25	2	5,347	0.04%
2023/09/11	1	29.75	0	0.00	29.70	1	5,355	0.02%
2023/09/08	1	30.25	0	0.00	30.20	1	5,350	0.02%
2023/09/07	1	30.40	0	0.00	30.40	1	5,382	0.02%
2023/09/06	0	0.00	2	30.85	30.75	-2	5,500	-0.04%
2023/09/05	1	30.80	3	30.75	30.85	-2	5,541	-0.04%
2023/09/04	4	30.51	0	0.00	30.45	4	5,564	0.07%
2023/09/01	1	30.95	12	30.97	30.90	-11	5,596	-0.20%
2023/08/31	5	31.07	6.2	31.11	31.00	-1.2	5,640	-0.02%
2023/08/30	9.5	31.13	0	0.00	31.00	9.5	5,709	0.17%
2023/08/29	2	32.60	1	31.60	31.50	1	5,691	0.02%
2023/08/28	2	30.25	2	30.70	30.80	0	5,394	0.00%
2023/08/25	0	0.00	10	30.39	30.35	-10	5,355	-0.19%
2023/08/24	0	0.00	4	30.20	30.15	-4	5,436	-0.07%
2023/08/22	1	30.10	5	30.06	30.00	-4	5,634	-0.07%
2023/08/21	0	0.00	1	30.45	30.45	-1	5,649	-0.02%
2023/08/16	1.1	29.81	0	0.00	29.90	1.1	5,703	0.02%
2023/08/15	2	30.05	7.1	30.11	30.10	-5.1	5,732	-0.09%
2023/08/14	9	28.86	1	29.30	28.90	8	5,812	0.14%
2023/08/11	4	30.06	0	0.00	29.90	4	5,736	0.07%
2023/08/10	7	30.45	1	30.80	30.25	6	5,762	0.10%
2023/08/09	2	30.40	0	0.00	30.50	2	5,799	0.03%
2023/08/08	2	30.90	0.5	30.70	30.50	1.5	5,844	0.03%
2023/08/07	2	30.28	8	30.26	30.55	-6	5,882	-0.10%
2023/08/04	8	30.44	0	0.00	30.65	8	5,987	0.13%
2023/08/01	5	31.50	0	0.00	31.20	5	6,467	0.08%
2023/07/31	2	31.25	2	31.30	31.20	0	6,694	0.00%
2023/07/28	1	31.45	1	31.55	31.50	0	6,774	0.00%
2023/07/27	0	0.00	1	31.85	31.70	-1	6,785	-0.01%
2023/07/26	5	31.37	3.1	31.65	31.35	1.9	6,849	0.03%
2023/07/25	4	31.63	8	31.89	32.00	-4	6,872	-0.06%
2023/07/24	3	31.02	9	31.39	31.70	-6	6,862	-0.09%
2023/07/21	2	31.80	0	0.00	31.70	2	6,893	0.03%
2023/07/20	2	32.88	0	0.00	32.70	2	6,953	0.03%
2023/07/19	9	32.89	2	32.78	32.50	7	7,019	0.10%
2023/07/18	5	33.46	3	33.50	33.45	2	7,218	0.03%
2023/07/17	6	33.76	1	33.25	33.75	5	7,699	0.06%
2023/07/14	2	33.10	0	0.00	33.00	2	8,888	0.02%
2023/07/13	2	33.55	32	33.60	33.30	-30	9,310	-0.32%
2023/07/12	1	34.10	0	0.00	34.00	1	9,333	0.01%
2023/07/07	6.1	34.04	4	34.00	34.05	2.1	10,008	0.02%
2023/07/06	5	35.30	8	35.02	35.00	-3	10,089	-0.03%
2023/07/05	35	35.76	26.1	35.95	35.65	9	10,075	0.09%
2023/07/04	5	35.55	5	36.01	35.55	0	10,069	0.00%
2023/07/03	0	0.00	1	35.80	35.90	-1	10,090	-0.01%
2023/06/30	2	35.55	40	35.49	35.70	-38	10,168	-0.37%
2023/06/29	0	0.00	1	35.35	35.20	-1	10,313	-0.01%
2023/06/28	30	34.98	26	35.54	34.80	4	10,451	0.04%
2023/06/27	15	35.25	18	35.42	34.80	-3	10,667	-0.03%
2023/06/26	1	35.50	0	0.00	35.30	1	10,972	0.01%
2023/06/21	20	35.72	21	35.86	35.80	-1	11,173	-0.01%
2023/06/20	35	35.79	39	35.97	35.75	-4	11,412	-0.04%
2023/06/19	11	35.23	5	35.30	35.20	6	11,476	0.05%
2023/06/16	34	35.43	32	35.58	35.90	2	11,996	0.02%
2023/06/15	25	35.20	35	35.19	35.20	-10	12,855	-0.08%
2023/06/14	26	34.87	25	35.02	34.85	1	13,629	0.01%
2023/06/13	28	34.66	30	34.63	34.70	-2	13,862	-0.01%
2023/06/12	0	0.00	0.2	34.50	34.30	-0.2	14,123	0.00%
2023/06/09	5	35.05	5	35.30	35.15	0	14,285	0.00%
2023/06/08	19	35.47	0	0.00	35.35	19	14,363	0.13%
2023/06/07	15	35.65	17	35.97	35.60	-2	14,548	-0.01%
2023/06/06	1	35.80	0	0.00	35.65	1	14,976	0.01%
2023/06/05	3	36.38	1	36.30	36.10	2	15,269	0.01%
2023/06/02	12.3	35.81	15	35.78	35.85	-2.7	15,420	-0.02%
2023/06/01	8	35.49	1	35.90	35.30	7	15,607	0.04%
2023/05/31	0	0.00	1	35.75	35.80	-1	15,611	-0.01%
2023/05/30	25.1	35.66	5	35.80	35.60	20.1	15,660	0.13%
2023/05/29	30.6	36.20	114	36.09	36.20	-83.4	15,608	-0.53%	大賣/
2023/05/26	5	35.40	2	35.30	35.00	3	15,573	0.02%
2023/05/25	2	35.35	0	0.00	35.40	2	15,610	0.01%
2023/05/24	0.2	35.40	0	0.00	35.50	0.2	15,718	0.00%
2023/05/23	31	35.43	33	35.48	35.40	-2	15,797	-0.01%
2023/05/22	85	35.35	77	35.23	35.35	8	15,891	0.05%
2023/05/19	0	0.00	4	35.08	34.60	-4	16,091	-0.02%
2023/05/18	14	34.50	3	34.70	34.85	11	16,424	0.07%
2023/05/17	1	35.30	12	35.20	35.15	-11	16,416	-0.07%
2023/05/16	65.3	35.09	55	35.22	35.10	10.3	16,487	0.06%
2023/05/15	3	34.90	4	34.84	34.70	-1	16,550	-0.01%
2023/05/12	55	34.36	56	34.15	34.35	-1	16,586	-0.01%
2023/05/11	18.1	33.99	0	0.00	33.75	18.1	16,642	0.11%
2023/05/10	63	34.50	104.1	34.34	34.50	-41.1	16,722	-0.25%	大賣/
2023/05/09	42.1	34.12	55.3	33.63	33.75	-13.3	16,687	-0.08%
2023/05/08	38	36.09	0	0.00	35.90	38	16,352	0.23%
2023/05/05	33	36.85	8	36.65	36.50	25	16,424	0.15%
2023/05/04	54	36.82	56	37.11	37.20	-2	16,830	-0.01%
2023/05/03	14.1	37.02	12	37.20	36.95	2.1	17,204	0.01%
2023/05/02	3	37.45	16	37.36	37.35	-13	17,771	-0.07%
2023/04/28	11	37.02	6	37.24	36.80	5	17,844	0.03%
2023/04/27	5	36.85	0	0.00	36.80	5	17,899	0.03%
2023/04/26	101	36.85	161	36.75	37.20	-60	17,902	-0.34%	大買/大賣/
2023/04/25	25	37.15	10	37.85	36.60	15	17,914	0.08%
2023/04/24	12	37.90	22	37.94	37.80	-10	17,910	-0.06%
2023/04/21	45.1	38.05	21.1	37.83	38.00	24	17,957	0.13%
2023/04/20	79.1	39.08	62	38.69	38.55	17.1	18,053	0.09%
2023/04/19	186.1	40.10	150.3	40.25	39.75	35.8	17,759	0.20%	大買/大賣/
2023/04/18	40	39.51	57	39.52	38.60	-17	16,589	-0.10%
2023/04/17	15	38.80	5	39.16	38.90	10	16,268	0.06%
2023/04/14	1.1	38.75	1	38.60	38.80	0.1	16,413	0.00%
2023/04/13	41	39.09	3	38.73	38.60	38	16,469	0.23%
2023/04/12	12	39.75	33	39.75	39.50	-21	16,315	-0.13%
2023/04/11	8	39.08	3	39.45	39.00	5	16,054	0.03%
2023/04/10	7	38.91	4	39.09	39.20	3	16,103	0.02%
2023/04/07	14	39.00	43	38.89	38.95	-29	16,791	-0.17%
2023/04/06	11.5	38.45	3	38.50	38.50	8.5	17,173	0.05%
2023/03/31	9.1	38.47	18	38.43	38.40	-8.9	17,206	-0.05%
2023/03/30	5	39.08	3	38.90	38.80	2	17,160	0.01%
2023/03/29	25	38.79	16	39.24	38.90	9	17,035	0.05%
2023/03/28	23.2	38.91	26	39.43	39.05	-2.9	17,058	-0.02%
2023/03/27	25	39.34	6	39.28	38.80	19	16,887	0.11%
2023/03/24	11.1	38.87	5	38.80	38.85	6.1	16,771	0.04%
2023/03/23	22	39.15	24	39.34	39.30	-2	16,665	-0.01%
2023/03/22	24.2	38.91	11	39.04	38.70	13.2	16,579	0.08%
2023/03/21	24.6	39.60	30	39.56	39.10	-5.4	16,657	-0.03%
2023/03/20	58.1	39.94	87.2	40.00	39.90	-29.1	17,052	-0.17%
2023/03/17	36	38.17	44.1	38.19	38.75	-8.1	17,551	-0.05%
2023/03/16	22	37.17	2	36.65	36.50	20	17,551	0.11%
2023/03/15	23.1	37.81	33.5	37.93	37.90	-10.4	17,437	-0.06%
2023/03/14	20	37.53	27.1	37.39	37.10	-7.1	17,289	-0.04%
2023/03/13	7	35.74	6	35.84	36.60	1	17,245	0.01%
2023/03/10	7.1	36.49	24	36.63	36.45	-16.9	17,481	-0.10%
2023/03/09	27.5	37.77	18	37.67	37.35	9.5	17,487	0.05%
2023/03/08	1	38.20	22.2	38.39	38.95	-21.2	17,158	-0.12%
2023/03/07	5	38.18	10	38.15	38.00	-5	16,896	-0.03%
2023/03/06	18	37.82	9.1	37.87	38.00	8.9	16,707	0.05%
2023/03/03	0	0.00	1	37.25	37.00	-1	16,522	-0.01%
2023/03/02	1	36.85	4	37.28	36.95	-3	16,524	-0.02%
2023/03/01	9	36.89	3	36.82	36.75	6	16,611	0.04%
2023/02/24	6	37.21	3	37.83	37.10	3	16,633	0.02%
2023/02/23	5	37.39	1	37.35	37.75	4	16,582	0.02%
2023/02/22	3	37.55	0	0.00	37.25	3	16,703	0.02%
2023/02/21	7	37.79	3	38.10	37.60	4	16,733	0.02%
2023/02/20	5	37.58	0	0.00	37.80	5	16,991	0.03%
2023/02/17	2	37.75	7	38.29	37.70	-5	17,533	-0.03%
2023/02/16	14	37.85	18	37.82	37.65	-4	17,549	-0.02%
2023/02/15	4	37.13	10.2	36.96	36.80	-6.2	17,580	-0.03%
2023/02/14	10.1	36.83	3	36.65	36.65	7	18,073	0.04%
2023/02/13	3	36.30	4	36.75	37.10	-1	18,577	-0.01%
2023/02/10	1.1	37.30	3	37.25	36.85	-1.9	18,538	-0.01%
2023/02/09	2	37.33	0	0.00	37.10	2	18,495	0.01%
2023/02/08	4	37.69	2	37.75	37.55	2	18,473	0.01%
2023/02/07	4	37.80	28	37.85	37.90	-24	18,357	-0.13%
2023/02/06	21	37.63	0	0.00	37.90	21	18,303	0.11%
2023/02/03	0	0.00	14	37.48	37.35	-14	18,275	-0.08%
2023/02/02	39.1	38.24	29	38.30	37.80	10.1	18,089	0.06%
2023/02/01	13	37.25	35	37.17	37.40	-22	17,556	-0.13%
2023/01/31	28.1	36.76	17	36.84	36.90	11.1	17,141	0.06%
2023/01/30	7	35.86	4.2	35.80	35.95	2.8	16,636	0.02%
2023/01/17	14	35.34	5	35.05	35.20	9	16,642	0.05%
2023/01/16	5	34.63	10	34.50	34.40	-5	16,710	-0.03%
2023/01/13	0	0.00	26	34.85	34.60	-26	16,907	-0.15%
2023/01/12	30	35.73	1	35.90	35.40	29	17,191	0.17%
2023/01/11	0	0.00	9	35.80	35.60	-9	17,268	-0.05%
2023/01/10	13	35.58	1	36.05	35.30	12	17,343	0.07%
2023/01/09	1	35.55	7	35.85	36.00	-6	17,197	-0.03%
2023/01/06	0	0.00	3	34.90	34.95	-3	17,125	-0.02%
2023/01/05	2	35.50	11	34.90	34.80	-9	17,430	-0.05%
2023/01/04	1	36.10	3	35.47	35.60	-2	17,539	-0.01%
2023/01/03	5	34.71	4	35.03	35.25	1	17,432	0.01%
2022/12/30	3	34.35	2	34.10	34.55	1	17,415	0.01%
2022/12/29	5	34.23	5	34.02	34.20	0	17,747	0.00%
2022/12/28	15	35.06	15	35.10	34.80	0	18,078	0.00%
2022/12/27	59	36.34	46	35.77	35.40	13	18,005	0.07%
2022/12/26	42	35.46	39	35.51	35.95	3	17,378	0.02%
2022/12/23	2	33.75	0	0.00	34.10	2	17,036	0.01%
2022/12/22	1	33.30	5	33.40	33.70	-4	17,172	-0.02%
2022/12/21	1	33.00	3	32.92	32.70	-2	17,444	-0.01%
2022/12/20	15	33.25	26	33.32	32.50	-11	17,719	-0.06%
2022/12/19	12	33.81	5	33.93	33.75	7	17,960	0.04%
2022/12/16	14	34.73	6	34.64	34.25	8	18,356	0.04%
2022/12/15	7	35.57	8	35.51	35.65	-1	18,341	-0.01%
2022/12/14	8	35.54	6	35.39	35.40	2	18,511	0.01%
2022/12/13	25.4	35.41	16	35.22	35.05	9.4	18,959	0.05%
2022/12/12	29	37.05	70.1	36.81	35.85	-41.1	19,165	-0.21%
2022/12/09	94	36.77	36	36.71	36.80	58	18,678	0.31%
2022/12/08	58	34.72	60	34.53	34.30	-2	18,031	-0.01%
2022/12/07	0	0.00	2	33.20	32.80	-2	17,649	-0.01%
2022/12/06	3	34.05	3	33.73	33.60	0	17,929	0.00%
2022/12/05	6	34.03	26	34.16	33.85	-20	18,468	-0.11%
2022/12/02	38	34.03	26	34.04	34.05	12	18,846	0.06%
2022/12/01	29	33.48	7	33.54	33.45	22	18,948	0.12%
2022/11/30	0	0.00	4	32.91	32.95	-4	19,708	-0.02%
2022/11/29	5	32.15	2.2	32.10	32.45	2.8	20,880	0.01%
2022/11/28	0	0.00	2	32.30	32.20	-2	22,651	-0.01%
2022/11/25	0	32.35	0	0.00	32.15	0	23,786	0.00%
2022/11/23	0	0.00	1	32.50	32.20	-1	26,515	0.00%
2022/11/22	9	32.85	0	0.00	32.75	9	27,387	0.03%
2022/11/21	3	33.23	8	33.25	33.35	-5	28,148	-0.02%
2022/11/18	17	33.25	4	33.85	32.85	13	28,800	0.05%
2022/11/17	7	33.66	2	33.75	33.60	5	28,785	0.02%
2022/11/16	5	33.51	9	33.72	33.40	-4	28,873	-0.01%
2022/11/15	33	32.79	85	32.73	33.45	-52	29,225	-0.18%
2022/11/14	4	31.46	20	31.58	31.95	-16	28,810	-0.06%
2022/11/11	15	31.33	10	31.65	31.25	5	28,731	0.02%
2022/11/10	70	31.83	9	31.99	31.50	61	28,549	0.21%
2022/11/09	30	33.38	10	33.68	33.30	20	28,629	0.07%
2022/11/08	3	34.82	3	35.38	34.50	0	28,429	0.00%
2022/11/07	1	35.40	1	35.30	35.00	0	28,631	0.00%
2022/11/04	8	35.04	1	35.15	35.00	7	29,166	0.02%
2022/11/03	6	34.76	20	34.10	34.65	-14	29,798	-0.05%
2022/11/02	5	34.76	5	34.87	34.65	0	31,359	0.00%
2022/11/01	1	34.20	5	34.25	34.85	-4	32,019	-0.01%
2022/10/31	2	33.60	3	33.62	33.50	-1	31,980	0.00%
2022/10/28	0	0.00	9	33.34	33.00	-9	32,031	-0.03%
2022/10/27	1	33.90	0	0.00	34.20	1	32,095	0.00%
2022/10/26	2	33.70	1	33.60	33.60	1	32,228	0.00%
2022/10/25	8	34.61	1	34.15	33.75	7	32,451	0.02%
2022/10/24	2	36.00	5	36.24	35.05	-3	32,497	-0.01%
2022/10/21	6	35.37	12	35.22	35.60	-6	32,562	-0.02%
2022/10/20	35	35.75	11	35.79	35.20	24	32,534	0.07%
2022/10/19	8	35.13	5	35.21	35.20	3	32,274	0.01%
2022/10/18	6	34.89	5	35.03	35.05	1	32,510	0.00%
2022/10/17	7	33.79	11	33.95	34.50	-4	32,539	-0.01%
2022/10/14	3	35.08	6	35.33	35.30	-3	32,474	-0.01%
2022/10/13	6	35.33	9.1	35.17	33.85	-3.1	32,724	-0.01%
2022/10/12	5	37.53	3	37.62	36.95	2	33,013	0.01%
2022/10/11	7	37.59	204.1	37.80	37.30	-197.1	33,154	-0.59%	大賣/鉅額交易
2022/10/07	3.2	39.03	2	38.75	39.00	1.2	33,256	0.00%
2022/10/06	42	38.81	22	38.97	39.20	20	33,460	0.06%
2022/10/05	13	37.93	32	38.19	38.50	-19	33,209	-0.06%
2022/10/04	7.2	35.94	8	36.28	36.50	-0.9	33,054	0.00%
2022/10/03	6	35.83	5	35.60	35.30	1	33,073	0.00%
2022/09/30	9.1	35.07	7	35.41	36.30	2.1	33,371	0.01%
2022/09/29	7.1	36.36	3	36.40	35.95	4.1	33,556	0.01%
2022/09/28	14	36.53	7	36.80	35.95	7	33,916	0.02%
2022/09/27	6	38.10	2	38.58	38.75	4	34,384	0.01%
2022/09/26	5	37.93	4.1	38.55	37.85	0.9	34,286	0.00%
2022/09/23	30.1	39.74	47	40.34	38.90	-16.9	34,119	-0.05%
2022/09/22	7	41.36	10	41.57	41.25	-3	33,865	-0.01%
2022/09/21	26	41.67	11	41.75	41.50	15	33,887	0.04%
2022/09/20	15.1	42.21	15	42.48	42.40	0	34,092	0.00%
2022/09/19	22	42.07	10.1	42.42	41.70	11.9	34,017	0.03%
2022/09/16	15	41.36	20	41.18	42.20	-5	33,833	-0.01%
2022/09/15	38	42.12	75.5	41.87	41.50	-37.5	33,708	-0.11%
2022/09/14	19	40.98	15	41.00	41.30	4	33,218	0.01%
2022/09/13	25	40.80	26	40.53	40.45	-1	32,893	0.00%
2022/09/12	20	41.79	23	41.92	41.05	-3	32,625	-0.01%
2022/09/08	81	39.96	97.1	40.00	41.00	-16.1	32,140	-0.05%
2022/09/07	74	39.08	36	39.06	38.60	38	31,805	0.12%
2022/09/06	62	40.76	32.1	40.75	39.60	30	31,598	0.09%
2022/09/05	47	42.28	70	42.37	42.20	-23	30,913	-0.07%
2022/09/02	219	42.06	152.2	41.76	42.25	66.8	29,729	0.22%	大買/大賣/
2022/09/01	69.1	40.24	138	40.36	40.35	-69	27,949	-0.25%	大賣/
2022/08/31	47	39.09	20	39.19	39.00	27	26,883	0.10%
2022/08/30	120.3	40.42	293	39.99	39.10	-172.7	26,548	-0.65%	大買/大賣/鉅額交易
2022/08/29	92.1	38.66	122.1	38.97	39.00	-30	24,573	-0.12%	大賣/
2022/08/26	78.1	38.27	25.4	37.95	38.35	52.7	24,125	0.22%
2022/08/25	68	37.86	34	37.73	38.65	34	23,425	0.15%
2022/08/24	8	36.58	5	36.77	36.50	3	22,941	0.01%
2022/08/23	8	37.24	27	37.32	37.00	-19	22,919	-0.08%
2022/08/22	11	37.51	24	37.71	37.05	-13	22,891	-0.06%
2022/08/19	4	36.70	8.2	36.77	37.00	-4.2	22,285	-0.02%
2022/08/18	19	37.05	1	36.85	36.80	18	22,207	0.08%
2022/08/17	16.2	36.72	6	36.73	36.55	10.2	22,200	0.05%
2022/08/16	82.5	37.40	73.1	37.22	36.75	9.4	22,332	0.04%
2022/08/15	15	36.52	17	36.95	37.20	-2	21,831	-0.01%
2022/08/12	20	36.32	19.5	36.27	36.25	0.5	21,801	0.00%
2022/08/11	12.6	37.22	27	37.24	36.75	-14.4	21,793	-0.07%
2022/08/10	48	36.96	31	37.13	36.40	17	21,599	0.08%
2022/08/09	200	37.00	179.1	36.91	36.60	21	21,693	0.10%	大買/大賣/
2022/08/08	47	34.86	56.4	35.54	35.70	-9.4	20,672	-0.05%
2022/08/05	0	32.65	1	32.70	32.95	-1	20,419	0.00%
2022/08/04	1.1	31.93	0	0.00	32.05	1.1	20,938	0.01%
2022/08/03	1.1	31.93	11	31.94	32.00	-10	21,354	-0.05%
2022/08/02	12.3	33.31	9	33.24	33.10	3.3	21,757	0.01%
2022/08/01	2	34.45	3	34.62	34.45	-1	22,105	0.00%
2022/07/29	5	34.20	16	33.95	34.05	-11	22,121	-0.05%
2022/07/28	13	33.84	44	33.74	33.60	-31	22,252	-0.14%
2022/07/27	24	33.85	7	33.74	34.10	17	22,379	0.08%
2022/07/26	18	33.83	31	33.80	33.40	-13	22,785	-0.06%
2022/07/25	19	34.12	37	34.52	33.80	-18	23,111	-0.08%
2022/07/22	33	33.71	19	33.68	33.95	14	23,463	0.06%
2022/07/21	43	33.40	3	33.47	33.60	40	24,179	0.17%
2022/07/20	8	33.78	10	33.46	33.20	-2	25,305	-0.01%
2022/07/19	13	33.20	20.1	33.43	33.60	-7.1	26,027	-0.03%
2022/07/18	39	32.52	26	32.53	32.15	13	26,426	0.05%
2022/07/15	5	30.75	7	31.60	32.20	-2	28,031	-0.01%
2022/07/14	16	30.64	22	30.27	31.15	-6	28,941	-0.02%
2022/07/13	0	0.00	12	31.53	31.00	-12	30,211	-0.04%
2022/07/12	19	31.20	11	30.88	30.65	8	31,963	0.03%
2022/07/11	18	33.00	16	33.38	33.50	2	32,924	0.01%
2022/07/08	51	34.61	45	34.05	33.80	6	33,649	0.02%
2022/07/07	29	33.79	38	33.94	34.20	-9	34,621	-0.03%
2022/07/06	91	34.06	29	34.25	33.70	62	35,959	0.17%
2022/07/05	55	34.08	54	34.15	34.90	1	38,651	0.00%
2022/07/04	4	31.19	5	31.60	31.75	-1	39,207	0.00%
2022/07/01	4	31.93	10	31.27	30.40	-6	39,444	-0.02%
2022/06/30	9	32.51	8	32.81	32.50	1	40,115	0.00%
2022/06/29	5	34.30	0	0.00	33.90	5	40,159	0.01%
2022/06/28	34	34.36	7	34.59	33.80	27	40,416	0.07%
2022/06/27	22	34.46	35	34.66	34.65	-13	40,358	-0.03%
2022/06/24	6	32.54	31	33.28	33.90	-25	39,883	-0.06%
2022/06/23	19	31.52	6	31.87	32.00	13	39,610	0.03%
2022/06/22	10	32.53	10	31.87	31.45	0	39,617	0.00%
2022/06/21	4	30.25	0	0.00	30.40	4	39,427	0.01%
2022/06/20	2	29.85	1	30.15	29.85	1	39,582	0.00%
2022/06/17	13	31.64	0	0.00	31.45	13	39,726	0.03%
2022/06/16	40	32.71	15	32.40	31.05	25	40,058	0.06%
2022/06/15	15	33.50	20	33.83	32.90	-5	40,059	-0.01%
2022/06/14	8	34.09	1	33.50	34.00	7	40,504	0.02%
2022/06/13	11	35.59	0	0.00	35.35	11	41,034	0.03%
2022/06/10	2	36.45	1	36.30	36.35	1	41,645	0.00%
2022/06/09	4	36.63	2	36.60	36.70	2	41,803	0.00%
2022/06/08	12	36.20	15	36.22	36.15	-3	41,946	-0.01%
2022/06/07	16	36.78	10	36.71	36.80	6	42,624	0.01%
2022/06/06	64	37.97	95	38.12	37.65	-31	43,352	-0.07%
2022/06/02	38	36.93	9	36.99	36.80	29	43,092	0.07%
2022/06/01	23	37.45	34	37.45	37.25	-11	43,212	-0.03%
2022/05/31	10	36.92	74	37.05	37.15	-64	43,240	-0.15%
2022/05/30	19	36.51	13	36.72	36.75	6	43,827	0.01%
2022/05/27	9	35.69	6	35.85	35.80	3	43,967	0.01%
2022/05/26	50	35.84	4	35.69	35.35	46	44,163	0.10%
2022/05/25	27	35.95	1	36.05	35.90	26	44,186	0.06%
2022/05/24	21	36.93	13	36.35	35.65	8	44,498	0.02%
2022/05/23	24	37.41	1	37.35	37.50	23	44,224	0.05%
2022/05/20	20	37.01	97	37.18	36.90	-77	44,135	-0.17%
2022/05/19	17	36.06	47	36.16	36.55	-30	43,867	-0.07%
2022/05/18	117	37.32	4	37.05	37.25	113	43,625	0.26%	大買/鉅額交易
2022/05/17	48	36.67	20	36.67	36.95	28	43,271	0.06%
2022/05/16	82	35.59	57	35.92	35.00	25	42,507	0.06%
2022/05/13	8	36.06	43	35.92	36.65	-35	41,967	-0.08%
2022/05/12	19	36.46	21	36.45	35.15	-2	41,573	0.00%
2022/05/11	50	37.88	13	37.72	37.00	37	41,036	0.09%
2022/05/10	13	38.55	12	38.03	38.35	1	40,625	0.00%
2022/05/09	26	39.72	59	39.70	38.90	-33	40,131	-0.08%
2022/05/06	35	41.23	32	41.01	41.35	3	39,710	0.01%
2022/05/05	31	42.86	6	43.33	42.60	25	39,436	0.06%
2022/05/04	12	43.18	23.2	43.28	42.60	-11.2	39,224	-0.03%
2022/05/03	32	43.30	45	43.13	43.10	-13	39,046	-0.03%
2022/04/29	14	45.05	10	45.27	44.15	4	38,648	0.01%
2022/04/28	84	44.97	42.3	45.21	44.45	41.7	38,345	0.11%
2022/04/27	66	46.30	75	46.18	45.60	-9	37,573	-0.02%
2022/04/26	45	48.03	60	47.75	48.25	-15	36,719	-0.04%
2022/04/25	33.5	47.53	31	47.52	46.50	2.5	35,484	0.01%
2022/04/22	51	47.87	53.5	48.06	47.80	-2.5	34,461	-0.01%
2022/04/21	66.7	48.68	161.8	49.10	48.05	-95.1	33,662	-0.28%	大賣/
2022/04/20	29	48.16	74.4	48.30	48.60	-45.4	31,830	-0.14%
2022/04/19	90.5	47.26	94	47.71	47.40	-3.5	30,956	-0.01%
2022/04/18	72.9	46.54	73	46.56	47.20	-0.1	30,121	0.00%
2022/04/15	41.3	45.07	60	45.46	45.05	-18.7	28,488	-0.07%
2022/04/14	51	44.33	73.5	44.20	44.20	-22.5	27,669	-0.08%
2022/04/13	264.2	44.75	120	44.70	44.90	144.2	27,158	0.53%	大買/大賣/鉅額交易
2022/04/12	158.5	45.14	148.3	45.17	45.60	10.2	27,308	0.04%	大買/大賣/
2022/04/11	267	45.86	184.3	46.13	44.50	82.7	26,168	0.32%	大買/大賣/
2022/04/08	24.1	42.94	76.2	43.11	43.80	-52.1	23,179	-0.22%
2022/04/07	52.1	42.04	25.1	41.84	40.90	27	22,198	0.12%
2022/04/06	35.2	41.89	48	41.95	42.15	-12.8	22,475	-0.06%
2022/04/01	17	40.86	14.2	40.94	41.05	2.8	21,688	0.01%
2022/03/31	31	41.03	32.2	40.89	40.45	-1.1	21,628	-0.01%
2022/03/30	14	40.50	18	40.63	40.15	-4	21,491	-0.02%
2022/03/29	1	38.85	0	0.00	39.40	1	21,356	0.00%
2022/03/28	9	38.52	2	38.30	39.10	7	21,583	0.03%
2022/03/25	28.2	38.89	15	39.48	38.55	13.2	21,832	0.06%
2022/03/24	5	40.50	4	40.50	40.20	1	23,025	0.00%
2022/03/23	10	40.43	71.4	40.42	40.15	-61.4	23,854	-0.26%
2022/03/22	54	40.91	60	41.55	40.80	-6	24,278	-0.02%
2022/03/21	52	41.41	35	41.09	40.95	17	24,712	0.07%
2022/03/18	13	41.01	11	41.15	41.45	2	25,152	0.01%
2022/03/17	64.3	40.82	33	41.13	41.50	31.3	26,479	0.12%
2022/03/16	41	40.97	34	41.11	40.60	7	27,352	0.03%
2022/03/15	10	41.31	21	40.66	39.15	-11	28,017	-0.04%
2022/03/14	3	40.63	2.7	40.25	40.90	0.3	28,285	0.00%
2022/03/11	2	40.33	1	40.60	40.70	1	29,894	0.00%
2022/03/10	44	40.69	43	40.60	39.95	1	31,679	0.00%
2022/03/09	26	40.40	39	40.60	41.00	-13	32,415	-0.04%
2022/03/08	2	38.40	8.2	38.51	38.55	-6.2	31,703	-0.02%
2022/03/07	2	38.48	12	37.98	38.00	-10	31,742	-0.03%
2022/03/04	14	39.90	13	39.64	39.65	1	31,686	0.00%
2022/03/03	16	40.50	20.7	40.66	39.90	-4.7	31,770	-0.01%
2022/03/02	12	39.39	7	39.63	39.55	5	31,463	0.02%
2022/03/01	6.2	38.90	5	38.84	38.85	1.2	31,500	0.00%
2022/02/25	0	0.00	12	37.69	38.10	-12	32,060	-0.04%
2022/02/24	31	37.60	7	37.99	36.55	24	32,583	0.07%
2022/02/22	6	37.03	0	0.00	36.90	6	32,783	0.02%
2022/02/21	17	37.62	4	37.44	38.00	13	33,418	0.04%
2022/02/17	1.1	36.63	2	36.48	36.55	-0.9	35,219	0.00%
2022/02/16	3	36.37	6.3	36.38	36.45	-3.3	36,043	-0.01%
2022/02/15	2	36.05	2	36.05	35.90	0	36,877	0.00%
2022/02/14	0	0.00	2	36.15	36.00	-2	37,862	-0.01%
2022/02/11	0	0.00	1	37.60	37.65	-1	38,447	0.00%
2022/02/10	2	37.55	10	37.65	37.55	-8	39,756	-0.02%
2022/02/09	12	37.45	3	37.63	37.95	9	40,570	0.02%
2022/02/08	13	37.37	7.4	37.19	37.50	5.6	41,296	0.01%
2022/02/07	5	36.22	1	36.15	36.20	4	42,596	0.01%
2022/01/26	0	0.00	1	35.20	35.40	-1	43,582	0.00%
2022/01/25	3	36.28	1.2	36.10	35.60	1.8	45,183	0.00%
2022/01/24	6	36.82	2	36.90	36.85	4	46,601	0.01%
2022/01/21	6.1	38.62	3	37.80	37.60	3.1	46,730	0.01%
2022/01/20	4	39.98	7	39.59	39.40	-3	47,102	-0.01%
2022/01/19	1	39.30	1	39.55	39.35	0	47,102	0.00%
2022/01/18	2.2	39.57	0	0.00	39.45	2.2	47,094	0.00%
2022/01/17	0	0.00	1	39.10	40.15	-1	47,091	0.00%
2022/01/14	27.3	40.21	27	39.70	39.30	0.2	47,016	0.00%
2022/01/13	2.3	40.38	24	41.01	40.20	-21.8	46,910	-0.05%
2022/01/12	5	40.62	3.3	41.02	40.75	1.8	46,826	0.00%
2022/01/11	59	42.07	47	41.96	41.10	12	46,890	0.03%
2022/01/10	10	40.64	21	40.64	40.75	-11	46,211	-0.02%
2022/01/07	11.2	39.49	20.3	39.80	40.25	-9.1	46,072	-0.02%
2022/01/06	241	41.14	234.3	41.08	40.90	6.7	45,817	0.01%	大買/大賣/
2022/01/05	118.3	43.16	93	43.40	42.00	25.3	46,016	0.05%	大買/
2022/01/04	8.3	42.83	25	42.32	43.05	-16.7	44,873	-0.04%
2022/01/03	6	42.98	18	42.27	42.05	-12	44,373	-0.03%
2021/12/30	3.6	42.33	9	42.09	42.50	-5.5	44,219	-0.01%
2021/12/29	51.1	42.41	37	42.38	42.40	14.1	43,936	0.03%
2021/12/28	5	41.09	2	41.15	40.80	3	43,282	0.01%
2021/12/27	7	40.97	27	41.03	41.00	-20	43,449	-0.05%
2021/12/24	17.1	41.03	15	41.09	40.70	2.1	44,096	0.00%
2021/12/23	7	41.85	0	0.00	41.60	7	43,837	0.02%
2021/12/22	9	42.14	15	42.09	41.90	-6	43,619	-0.01%
2021/12/21	9	42.01	6.5	41.98	41.90	2.5	43,432	0.01%
2021/12/20	104	43.19	92	42.82	41.85	12	43,071	0.03%	大買/
2021/12/17	38	42.38	110	42.30	41.90	-72	41,522	-0.17%	大賣/
2021/12/16	32.1	42.10	82	41.78	41.40	-49.9	40,527	-0.12%
2021/12/15	41	41.28	19	41.01	40.85	22	39,858	0.06%
2021/12/14	53.1	41.35	68.9	41.19	40.20	-15.7	39,147	-0.04%
2021/12/13	106.3	43.31	60	42.87	42.15	46.2	38,169	0.12%	大買/
2021/12/10	83	42.25	83.1	42.40	42.90	-0.1	36,573	0.00%
2021/12/09	41	42.10	32	41.97	41.20	9	35,024	0.03%
2021/12/08	69.2	40.71	78	41.05	40.85	-8.8	33,733	-0.03%
2021/12/07	77	41.65	60.1	41.49	41.00	16.9	32,764	0.05%
2021/12/06	67.5	40.43	70	40.19	41.20	-2.5	30,937	-0.01%
2021/12/03	29	38.76	44	39.35	38.00	-15	28,919	-0.05%
2021/12/02	7.2	35.24	16	35.49	36.05	-8.8	27,310	-0.03%
2021/12/01	4.3	35.01	7.3	35.25	35.40	-3	27,085	-0.01%
2021/11/30	7.1	36.09	26	35.79	36.10	-18.9	26,847	-0.07%
2021/11/29	59	35.31	21	34.83	35.35	38	26,803	0.14%
2021/11/26	16	36.48	80.3	36.41	36.10	-64.3	26,634	-0.24%
2021/11/25	12.6	38.42	11	38.47	38.05	1.6	26,756	0.01%
2021/11/24	84.7	38.68	71	38.76	38.50	13.6	26,578	0.05%
2021/11/23	69.3	38.19	11	37.98	37.60	58.3	25,934	0.22%
2021/11/22	24.3	37.70	18	37.65	37.35	6.3	25,260	0.02%
2021/11/19	18.2	36.91	14	36.99	36.60	4.2	24,909	0.02%
2021/11/18	43	37.52	60	37.37	37.10	-17	24,561	-0.07%
2021/11/17	55.2	38.96	69.2	38.79	39.40	-14	23,851	-0.06%
2021/11/16	41	37.88	49	38.01	38.00	-8	22,899	-0.03%
2021/11/15	32	36.35	25.1	36.56	36.75	6.9	22,055	0.03%
2021/11/12	18.1	35.33	25	35.85	35.05	-6.9	21,227	-0.03%
2021/11/11	62	38.39	72	38.74	37.55	-10	20,403	-0.05%
2021/11/10	43	39.15	83	39.03	38.85	-40	19,487	-0.21%
2021/11/09	61.1	39.36	58.2	39.22	40.10	3	18,823	0.02%
2021/11/08	47.1	38.16	68	38.28	37.60	-20.9	17,484	-0.12%
2021/11/05	65.1	38.39	33	38.34	37.60	32.1	16,706	0.19%
2021/11/04	51.1	38.05	93	38.04	38.60	-41.9	15,954	-0.26%
2021/11/03	158	37.59	95	36.77	37.20	63	14,568	0.43%	大買/
2021/11/02	97	36.80	97.7	36.82	37.00	-0.7	13,546	-0.01%
2021/11/01	37.4	35.90	75.5	36.07	35.00	-38.1	11,886	-0.32%
2021/10/29	15.5	32.76	7	32.46	33.30	8.5	10,574	0.08%
2021/10/28	45	32.72	21	32.05	33.00	24	10,248	0.23%
2021/10/27	0	0.00	8	30.78	31.00	-8	9,744	-0.08%
2021/10/26	8	31.15	6	30.43	30.60	2	9,767	0.02%
2021/10/25	5	31.20	4	31.28	31.10	1	9,725	0.01%
2021/10/22	3	30.53	2	30.58	30.50	1	9,772	0.01%
2021/10/21	4	31.05	20	31.00	30.50	-16	10,056	-0.16%
2021/10/20	33	32.17	0	0.00	31.85	33	10,088	0.33%
2021/10/19	10	31.90	30	32.06	31.70	-20	10,037	-0.20%
2021/10/18	10	31.52	11	31.20	31.15	-1	9,749	-0.01%
2021/10/15	2	31.13	0	31.15	31.25	2	9,835	0.02%
2021/10/14	3	31.00	2	31.55	31.10	1	10,003	0.01%
2021/10/13	40	31.57	16	31.53	31.30	24	10,664	0.23%
2021/10/12	10	30.85	10	30.87	30.60	0	10,351	0.00%
2021/10/08	2	29.80	8	29.99	29.75	-6	10,015	-0.06%
2021/10/07	12	29.83	7	29.83	29.85	5	10,055	0.05%
2021/10/06	4	29.20	0	0.00	29.60	4	10,030	0.04%
2021/10/05	1	27.65	2	27.93	29.00	-1	10,041	-0.01%
2021/10/04	8	29.75	7	30.08	28.75	1	10,192	0.01%
2021/10/01	43	31.29	44	30.65	29.75	-1	9,989	-0.01%
2021/09/30	13	29.90	3	29.48	29.65	10	9,247	0.11%
2021/09/29	6	29.13	1	29.55	28.70	5	9,273	0.05%
2021/09/28	6	29.25	8	29.96	29.20	-2	9,366	-0.02%
2021/09/27	2	29.00	0	0.00	28.75	2	9,339	0.02%
2021/09/24	0	0.00	0.1	28.50	28.35	-0.1	9,537	0.00%
2021/09/23	1	28.30	0	0.00	28.30	1	10,155	0.01%
2021/09/22	0	0.00	14	28.79	28.75	-14	10,449	-0.13%
2021/09/16	2	29.35	0	0.00	29.25	2	11,158	0.02%
2021/09/15	2	29.60	3	29.33	29.30	-1	11,459	-0.01%
2021/09/14	0	0.00	1	29.90	29.20	-1	11,902	-0.01%
2021/09/13	2	30.18	4	30.10	29.80	-2	12,028	-0.02%
2021/09/10	3	29.60	3	29.50	29.90	0	12,003	0.00%
2021/09/08	1	28.80	0	0.00	28.65	1	12,546	0.01%
2021/09/07	1	29.05	0	0.00	29.30	1	13,724	0.01%
2021/09/06	1	30.55	16	30.53	30.10	-15	14,490	-0.10%
2021/09/03	4	31.73	5	31.42	31.50	-1	14,860	-0.01%
2021/09/02	10	31.66	26	31.49	31.25	-16	15,476	-0.10%
2021/09/01	16	31.67	20	31.72	31.45	-4	15,389	-0.03%
2021/08/31	21	30.95	10	31.05	31.70	11	15,311	0.07%
2021/08/30	3	30.65	16	31.33	31.65	-13	14,832	-0.09%
2021/08/27	9	29.13	7	30.26	28.80	2	14,763	0.01%
2021/08/26	0	28.15	0	0.00	28.75	0	14,643	0.00%
2021/08/25	2	28.25	9	28.46	28.30	-7	14,906	-0.05%
2021/08/24	0	28.25	9	27.50	27.50	-9	15,159	-0.06%
2021/08/23	1	28.10	0	0.00	28.25	1	15,329	0.01%
2021/08/20	2	27.65	5	28.10	27.25	-3	15,440	-0.02%
2021/08/19	5	27.96	6	27.07	27.30	-1	15,450	-0.01%
2021/08/18	2	26.30	12	26.73	28.15	-10	15,508	-0.06%
2021/08/17	4	27.61	0	0.00	27.05	4	15,815	0.03%
2021/08/16	3	28.12	9	27.79	27.50	-6	15,883	-0.04%
2021/08/13	3.2	29.56	0	0.00	29.25	3.2	15,908	0.02%
2021/08/11	7	29.56	18	29.37	29.40	-11	16,506	-0.07%
2021/08/10	15	31.54	8	31.79	30.95	7	16,718	0.04%
2021/08/09	14	32.00	0	0.00	31.90	14	16,966	0.08%
2021/08/06	1	32.45	0	0.00	32.40	1	17,582	0.01%
2021/08/05	11	33.02	2	32.85	32.85	9	18,026	0.05%
2021/08/04	21	33.51	28	33.71	33.35	-7	18,291	-0.04%
2021/08/03	7	32.47	1	32.40	32.25	6	18,298	0.03%
2021/08/02	3	32.37	8.3	32.46	32.40	-5.3	18,430	-0.03%
2021/07/30	1	32.10	2	32.18	32.55	-1	18,513	-0.01%
2021/07/29	2	32.40	20	32.50	32.55	-18	18,885	-0.10%
2021/07/28	21	32.00	2	32.60	32.20	19	19,072	0.10%
2021/07/27	12	34.00	12	34.28	33.05	0	19,522	0.00%
2021/07/26	12	33.52	10	33.54	33.60	2	20,384	0.01%
2021/07/23	2.2	32.55	0	0.00	32.60	2.2	20,378	0.01%
2021/07/22	8	32.61	17	32.76	32.50	-9	20,470	-0.04%
2021/07/21	17	33.64	1	32.85	32.85	16	20,572	0.08%
2021/07/20	12	34.09	32	33.91	33.75	-20	20,575	-0.10%
2021/07/19	16	34.92	51	34.40	34.85	-35	20,593	-0.17%
2021/07/16	18	33.65	9	33.88	33.05	9	20,492	0.04%
2021/07/15	1	32.60	8	32.77	33.40	-7	20,691	-0.03%
2021/07/14	11	32.03	5.1	32.53	32.35	5.9	20,921	0.03%
2021/07/13	8	33.40	14	33.14	32.80	-6	21,341	-0.03%
2021/07/12	5	33.72	6	34.00	33.70	-1	21,933	0.00%
2021/07/09	0.1	33.60	10	33.87	33.55	-9.9	22,045	-0.04%
2021/07/08	6	32.88	3	33.05	33.25	3	22,615	0.01%
2021/07/07	5	33.21	3	33.35	32.80	2	23,937	0.01%
2021/07/06	7	33.46	0	0.00	33.35	7	24,116	0.03%
2021/07/05	4	34.05	6	34.12	34.00	-2	24,329	-0.01%
2021/07/02	1	33.60	3	33.88	33.75	-2	24,563	-0.01%
2021/07/01	23	34.29	22	34.11	33.80	1	24,990	0.00%
2021/06/30	44	35.27	35	35.55	34.90	9	24,978	0.04%
2021/06/29	21	34.42	17	34.14	33.80	4	24,733	0.02%
2021/06/28	7	34.07	6	34.20	33.90	1	24,728	0.00%
2021/06/25	36	35.44	15	35.42	34.65	21	25,130	0.08%
2021/06/24	12	34.34	15	34.22	34.80	-3	25,290	-0.01%
2021/06/23	5	33.86	5	34.26	34.20	0	25,209	0.00%
2021/06/22	0	0.00	5	32.59	32.30	-5	24,985	-0.02%
2021/06/21	6	32.91	28	33.13	32.80	-22	24,976	-0.09%
2021/06/18	21	34.25	12	34.07	34.25	9	25,055	0.04%
2021/06/17	36	34.33	24	34.53	34.40	12	25,201	0.05%
2021/06/16	55	35.30	48	35.54	34.55	7	25,508	0.03%
2021/06/15	17	34.35	24.1	34.53	33.85	-7.1	24,688	-0.03%
2021/06/11	26	33.72	9	33.45	33.05	17	24,274	0.07%
2021/06/10	14	33.13	18	33.36	34.05	-4	24,351	-0.02%
2021/06/09	8	31.93	2	31.40	31.40	6	24,326	0.02%
2021/06/08	7	32.12	12	31.99	31.80	-5	24,911	-0.02%
2021/06/07	5	31.24	7	31.04	30.85	-2	24,991	-0.01%
2021/06/04	11	32.15	18	32.10	31.60	-7	25,182	-0.03%
2021/06/03	5	33.23	21	33.06	32.90	-16	25,118	-0.06%
2021/06/02	45	33.89	6	33.26	33.15	39	25,087	0.16%
2021/06/01	9	33.85	12	33.93	34.30	-3	24,843	-0.01%
2021/05/31	6	33.16	2	33.65	32.85	4	24,623	0.02%
2021/05/28	9	33.31	18	33.23	33.00	-9	24,529	-0.04%
2021/05/27	3	32.40	8	32.75	32.95	-5	24,463	-0.02%
2021/05/26	4	32.35	5	32.45	32.45	-1	24,426	0.00%
2021/05/25	11	33.13	9	33.22	32.45	2	24,458	0.01%
2021/05/24	7	31.45	7	31.55	31.70	0	24,350	0.00%
2021/05/21	2	30.90	7	30.94	30.85	-5	24,330	-0.02%
2021/05/20	17	32.51	34	31.17	30.50	-17	24,405	-0.07%
2021/05/19	35	31.87	50	31.63	32.65	-15	24,292	-0.06%
2021/05/18	49	31.05	23.8	30.70	31.30	25.3	24,025	0.11%
2021/05/17	9	29.07	2	29.53	28.65	7	23,830	0.03%
2021/05/14	52	32.27	37.2	32.85	31.80	14.9	23,624	0.06%
2021/05/13	32	30.80	72.1	29.37	30.60	-40.1	23,177	-0.17%
2021/05/12	43	32.20	21	33.77	31.40	22	22,940	0.10%
2021/05/11	12	35.74	12	36.49	34.85	0	22,675	0.00%
2021/05/10	20	38.98	21.2	38.68	38.55	-1.2	22,545	-0.01%
2021/05/07	26	38.64	19	38.93	39.00	7	22,501	0.03%
2021/05/06	18	38.92	21	38.14	38.55	-3	22,528	-0.01%
2021/05/05	9	38.32	11.2	37.93	37.10	-2.2	22,119	-0.01%
2021/05/04	65	39.34	45.2	38.97	38.25	19.8	21,968	0.09%
2021/05/03	48	43.09	27.4	42.98	41.65	20.6	21,501	0.10%
2021/04/29	2	41.14	7.5	40.72	40.70	-5.5	20,498	-0.03%
2021/04/28	30	40.52	35	40.62	40.95	-5	20,520	-0.02%
2021/04/27	3	40.95	4	40.56	40.55	-1	20,591	0.00%
2021/04/26	17	40.14	21.3	40.27	40.15	-4.2	20,626	-0.02%
2021/04/23	36	39.97	49.2	39.95	40.25	-13.2	20,623	-0.06%
2021/04/22	98.3	40.19	59	39.71	38.95	39.3	20,524	0.19%
2021/04/21	59	42.16	35	41.59	41.30	24	19,996	0.12%
2021/04/20	12	42.79	42	42.93	42.25	-30	19,731	-0.15%
2021/04/19	74	42.66	12	42.73	42.15	62	19,723	0.31%
2021/04/16	38.1	44.71	9	44.49	44.00	29.1	19,399	0.15%
2021/04/15	16.1	42.35	13.2	42.12	42.45	2.9	19,027	0.02%
2021/04/14	37	42.30	26.4	42.34	41.90	10.6	19,315	0.06%
2021/04/13	64	46.97	65	47.32	44.20	-1	18,787	-0.01%
2021/04/12	11.4	45.49	7	45.14	44.90	4.4	17,509	0.02%
2021/04/09	40.3	45.92	15	46.02	45.30	25.3	17,387	0.15%
2021/04/08	94.5	47.41	26.1	47.43	47.00	68.4	17,280	0.40%
2021/04/07	38.2	47.50	76.2	47.52	48.00	-37.9	17,265	-0.22%
2021/04/06	9.1	44.49	9	44.78	44.65	0.1	17,390	0.00%
2021/04/01	22	44.95	87	45.27	44.70	-65	17,375	-0.37%
2021/03/31	17.4	46.64	28	46.36	46.45	-10.7	17,313	-0.06%
2021/03/30	37	47.06	35	47.17	47.35	2	17,706	0.01%
2021/03/29	8.5	44.41	51.2	46.53	47.50	-42.7	17,579	-0.24%
2021/03/26	19.4	42.54	2	42.75	43.20	17.4	17,077	0.10%
2021/03/25	15	43.18	4	43.18	43.10	11	16,919	0.07%
2021/03/24	4	42.51	20	42.77	42.55	-16	16,808	-0.10%
2021/03/23	23	43.09	20.1	43.04	42.50	2.9	16,731	0.02%
2021/03/22	25	43.81	25	43.65	43.35	0	16,569	0.00%
2021/03/19	37	41.76	3	41.92	42.60	34	16,391	0.21%
2021/03/18	18	43.63	10	43.53	42.90	8	15,890	0.05%
2021/03/17	19	43.07	12	43.24	43.00	7	15,700	0.04%
2021/03/16	28	41.92	70	42.00	42.40	-42	15,442	-0.27%
2021/03/15	28.2	42.00	38.1	42.01	42.40	-9.9	15,011	-0.07%
2021/03/12	6	39.49	46	39.38	40.00	-40	14,437	-0.28%
2021/03/11	19	37.78	13.1	37.81	37.80	5.9	14,305	0.04%
2021/03/10	9.1	37.75	6	37.91	37.80	3.1	14,411	0.02%
2021/03/09	1	34.95	0	0.00	35.30	1	14,516	0.01%
2021/03/08	0	0.00	3	35.80	35.60	-3	14,881	-0.02%
2021/03/05	5.3	35.30	0	0.00	35.15	5.3	15,237	0.03%
2021/03/04	0.4	36.58	0	0.00	36.15	0.4	15,727	0.00%
2021/03/03	3.2	36.65	6	36.90	37.00	-2.8	15,976	-0.02%
2021/03/02	13	37.09	2	36.70	35.55	11	16,472	0.07%
2021/02/26	1.2	36.77	2	36.95	36.65	-0.8	17,259	0.00%
2021/02/25	5	37.66	2.5	37.78	37.40	2.5	17,805	0.01%
2021/02/24	32	38.18	14	38.22	37.80	18	18,223	0.10%
2021/02/23	25.5	37.10	9.4	37.53	37.05	16.1	18,887	0.09%
2021/02/22	8	37.53	20	37.71	37.90	-12	19,458	-0.06%
2021/02/19	5.1	35.72	7	36.62	36.90	-1.9	19,454	-0.01%
2021/02/18	10	35.05	4	35.14	35.25	6	19,665	0.03%
2021/02/17	2	34.53	8.6	34.64	35.20	-6.6	19,813	-0.03%
2021/02/05	2	34.30	2	34.10	33.50	0	19,831	0.00%
2021/02/04	7	33.43	7	33.62	33.55	0	20,349	0.00%
2021/02/03	7	33.49	11	33.51	34.35	-4	20,388	-0.02%
2021/02/02	13.5	30.90	2	30.45	31.25	11.5	20,372	0.06%
2021/02/01	6.5	30.74	17	30.99	30.90	-10.5	20,700	-0.05%
2021/01/29	2.6	31.15	6.5	31.40	30.50	-3.9	20,981	-0.02%
2021/01/28	0.5	31.45	2.1	31.73	31.45	-1.6	21,523	-0.01%
2021/01/27	6	33.40	5.5	33.88	33.20	0.5	21,886	0.00%
2021/01/26	2.1	33.76	0	0.00	33.55	2.1	22,127	0.01%
2021/01/25	4	33.60	1.2	34.38	33.90	2.8	22,391	0.01%
2021/01/22	5	34.46	13	34.40	34.30	-8	22,806	-0.04%
2021/01/21	3	33.37	4.5	33.33	33.15	-1.5	23,064	-0.01%
2021/01/20	7	34.16	24.3	34.20	33.75	-17.3	23,303	-0.07%
2021/01/19	13	36.14	9	36.64	36.35	4	23,440	0.02%
2021/01/18	2	34.85	10.3	34.63	34.50	-8.3	23,368	-0.04%
2021/01/15	23	36.44	16	36.04	36.10	7	23,260	0.03%
2021/01/14	20.2	37.06	17	37.51	37.45	3.2	23,185	0.01%
2021/01/13	16	37.51	29.3	37.30	37.25	-13.4	23,054	-0.06%
2021/01/12	35.6	38.63	18	38.85	37.80	17.6	22,969	0.08%
2021/01/11	15	39.55	10	39.72	39.55	5	22,913	0.02%
2021/01/08	32	41.27	35	40.55	40.20	-3	23,034	-0.01%
2021/01/07	37	42.30	46.1	42.61	42.25	-9.1	23,263	-0.04%
2021/01/06	15.7	40.03	6	40.56	39.55	9.7	23,755	0.04%
2021/01/05	27	42.04	3	42.05	41.50	24	24,231	0.10%
2021/01/04	5	41.40	14	41.82	41.30	-9	24,928	-0.04%
2020/12/31	18	42.03	20	42.33	41.75	-2	25,503	-0.01%
2020/12/30	44.3	43.35	13	42.97	42.60	31.3	26,159	0.12%
2020/12/29	66	42.95	72	43.38	44.00	-6	26,371	-0.02%
2020/12/28	37	41.50	83	41.26	41.15	-46	25,995	-0.18%
2020/12/25	33	41.76	48	41.55	41.25	-15	26,296	-0.06%
2020/12/24	93	42.69	19	42.97	42.25	74	26,201	0.28%
2020/12/23	2	40.10	82.1	40.36	41.80	-80.1	25,848	-0.31%
2020/12/22	12	39.71	10.1	38.78	38.00	1.9	26,232	0.01%
2020/12/21	0.1	39.90	1	40.70	39.90	-0.9	26,838	0.00%
2020/12/18	14	40.40	6	40.28	40.50	8	27,464	0.03%
2020/12/17	1	39.50	4	39.39	39.45	-3	27,692	-0.01%
2020/12/16	5	40.06	9.7	40.13	39.80	-4.7	27,897	-0.02%
2020/12/15	16.2	40.22	5	40.55	39.50	11.2	28,100	0.04%
2020/12/14	4	38.29	19.3	36.72	39.00	-15.3	28,236	-0.05%
2020/12/11	12.5	38.51	8.3	37.94	37.65	4.2	28,446	0.01%
2020/12/10	10.3	38.91	5	38.71	39.25	5.3	28,808	0.02%
2020/12/09	4.3	40.42	21.4	40.36	40.05	-17.1	29,139	-0.06%
2020/12/08	16.8	40.14	15.1	39.76	40.00	1.7	29,710	0.01%
2020/12/07	47.2	40.41	33.3	40.07	40.95	13.9	30,674	0.05%
2020/12/04	12	40.47	28	40.59	40.15	-16	30,813	-0.05%
2020/12/03	26.2	42.29	33	41.48	41.30	-6.8	31,070	-0.02%
2020/12/02	30.5	43.06	30	43.16	42.40	0.5	31,585	0.00%
2020/12/01	48.5	43.82	34	44.11	44.60	14.5	32,819	0.04%
2020/11/30	41	43.94	18.1	44.14	44.50	22.9	32,890	0.07%
2020/11/27	25	42.46	8	42.66	42.15	17	33,399	0.05%
2020/11/26	28.3	43.77	14.5	43.60	42.50	13.8	34,157	0.04%
2020/11/25	74	43.41	46.6	44.48	44.85	27.4	34,334	0.08%
2020/11/24	13.5	40.36	64	41.23	42.00	-50.5	33,701	-0.15%
2020/11/23	10.4	39.34	32	39.81	39.90	-21.6	33,285	-0.06%
2020/11/20	28.2	38.65	54	39.39	39.35	-25.8	32,971	-0.08%
2020/11/19	6	36.38	59	36.04	36.55	-53	32,389	-0.16%
2020/11/18	11	33.33	12	33.98	33.25	-1	31,893	0.00%
2020/11/17	22	33.43	51	31.58	33.60	-29	31,876	-0.09%
2020/11/16	20	32.10	45	32.01	31.60	-25	32,008	-0.08%
2020/11/13	5	33.05	4	33.25	33.10	1	32,098	0.00%
2020/11/12	55	33.00	31	33.02	34.50	24	32,226	0.07%
2020/11/11	23	35.42	7	35.19	35.00	16	31,982	0.05%
2020/11/10	8	36.39	34	36.29	36.50	-26	32,139	-0.08%
2020/11/09	7	35.83	17	36.80	36.90	-10	32,217	-0.03%
2020/11/06	29	35.58	7	35.81	35.00	22	32,503	0.07%
2020/11/05	41	35.91	60	36.27	36.70	-19	32,714	-0.06%
2020/11/04	49	34.38	37	34.28	33.40	12	32,726	0.04%
2020/11/03	15	35.25	2	34.70	35.25	13	32,770	0.04%
2020/11/02	9	36.09	24	35.60	35.50	-15	32,747	-0.05%
2020/10/30	36	38.62	44	38.30	37.00	-8	32,790	-0.02%
2020/10/29	36	40.06	30	39.15	40.30	6	32,672	0.02%
2020/10/28	39	40.88	9	40.64	39.65	30	32,772	0.09%
2020/10/27	13	38.66	48	39.23	39.50	-35	32,908	-0.11%
2020/10/26	0	0.00	2	36.40	37.00	-2	32,916	-0.01%
2020/10/23	3	35.57	13	35.27	35.80	-10	32,922	-0.03%
2020/10/22	29	35.55	4	35.35	35.20	25	32,942	0.08%
2020/10/21	2	36.70	4	36.65	36.40	-2	32,877	-0.01%
2020/10/20	16	36.42	12	36.13	36.35	4	32,899	0.01%
2020/10/19	11	36.25	22	35.51	36.45	-11	32,910	-0.03%
2020/10/16	13	35.57	91	35.45	35.05	-78	32,762	-0.24%
2020/10/15	70	36.95	38	36.60	37.10	32	32,663	0.10%
2020/10/14	150.3	39.82	74	39.78	38.75	76.3	32,288	0.24%	大買/
2020/10/13	83.1	36.77	56	37.09	39.45	27.1	31,830	0.09%
2020/10/12	71	35.53	77	35.79	36.60	-6	31,699	-0.02%
2020/10/08	91	32.84	116	32.22	33.30	-25	31,570	-0.08%	大賣/
2020/10/07	165	30.89	56	30.52	31.35	109	31,290	0.35%	大買/鉅額交易
2020/10/06	15	29.31	56	29.87	30.55	-41	30,673	-0.13%
2020/10/05	36	27.94	10	28.18	27.80	26	30,925	0.08%
2020/09/30	39	28.29	43	28.14	28.25	-4	30,886	-0.01%
2020/09/29	16	27.18	9	27.03	26.85	7	30,941	0.02%
2020/09/28	20	28.17	21	28.13	27.75	-1	31,037	0.00%
2020/09/25	75	28.56	79	28.92	29.00	-4	30,718	-0.01%
2020/09/24	66	27.70	42	28.80	29.50	24	29,958	0.08%
2020/09/23	43	26.86	45	27.34	27.90	-2	29,214	-0.01%
2020/09/22	11	25.48	1	25.15	25.40	10	28,581	0.03%
2020/09/21	9	26.62	5	27.49	26.15	4	28,234	0.01%
2020/09/18	74	27.09	18	27.57	27.00	56	27,982	0.20%
2020/09/17	31	27.10	18	27.48	27.20	13	27,663	0.05%
2020/09/16	30	26.88	125	27.07	26.90	-95	27,292	-0.35%	大賣/
2020/09/15	115	27.69	67	27.78	27.20	48	26,941	0.18%	大買/
2020/09/14	30	25.85	12	25.72	26.50	18	26,422	0.07%
2020/09/11	41	26.63	30	26.67	26.95	11	25,922	0.04%
2020/09/10	44	26.34	132.4	25.91	27.10	-88.4	25,255	-0.35%	大賣/
2020/09/09	6	24.09	34	24.18	24.85	-28	24,143	-0.12%
2020/09/08	48	22.49	25	22.49	22.60	23	23,489	0.10%
2020/09/07	98	23.42	6	23.79	22.75	92	22,957	0.40%
2020/09/04	174	25.57	97	25.47	24.65	77	22,182	0.35%	大買/
2020/09/03	37	24.51	29	25.02	25.10	8	20,535	0.04%
2020/09/02	73	22.11	182.6	22.46	22.85	-109.6	20,041	-0.55%	大賣/鉅額交易
2020/09/01	177	20.54	124	21.01	20.80	53	18,993	0.28%	大買/大賣/
2020/08/31	116	19.34	179	19.05	19.35	-63	17,882	-0.35%	大買/大賣/
2020/08/28	7	17.89	2	17.73	17.60	5	17,115	0.03%
2020/08/27	34	17.94	28	17.75	17.90	6	16,976	0.04%
2020/08/26	37	18.21	42	18.42	18.25	-5	16,849	-0.03%
2020/08/25	10	18.29	6	18.51	18.50	4	16,612	0.02%
2020/08/24	20	17.20	28	17.86	17.70	-8	16,239	-0.05%
2020/08/21	4	18.13	2	18.00	17.80	2	16,044	0.01%
2020/08/20	14	17.16	6	16.93	18.20	8	15,839	0.05%
2020/08/19	25	17.74	5	18.12	17.50	20	15,299	0.13%
2020/08/18	5	18.66	7.7	18.82	18.70	-2.7	14,939	-0.02%
2020/08/17	131	18.63	23	18.93	18.85	108	14,618	0.74%	大買/鉅額交易
2020/08/14	43	18.70	95	18.60	19.00	-52	14,234	-0.37%
2020/08/13	39	17.71	2	17.98	17.75	37	13,814	0.27%
2020/08/12	59	17.88	163	17.78	18.45	-104	13,490	-0.77%	大賣/鉅額交易
2020/08/11	46	18.46	7	18.49	17.90	39	12,781	0.31%
2020/08/10	21	19.46	97	19.71	19.85	-76	12,133	-0.63%
2020/08/07	2	18.08	27	18.02	18.50	-25	11,498	-0.22%
2020/08/06	13	16.99	6	16.93	17.05	7	10,967	0.06%
2020/08/05	30	16.45	7	16.49	17.45	23	10,715	0.21%
2020/08/04	24	16.87	52	16.41	16.95	-28	10,364	-0.27%
2020/08/03	111	17.17	81.6	17.21	17.35	29.4	10,074	0.29%	大買/
2020/07/31	147	15.23	47	14.90	16.10	100	9,557	1.05%	大買/
2020/07/30	91	14.64	18.7	14.40	14.75	72.3	8,977	0.81%
2020/07/29	3	13.53	39.7	13.52	13.60	-36.7	8,595	-0.43%
2020/07/28	29	12.63	2	12.05	12.40	27	8,426	0.32%
2020/07/27	25	12.77	6	12.63	12.55	19	8,321	0.23%
2020/07/24	3	13.15	4	13.09	13.15	-1	8,219	-0.01%
2020/07/23	14	13.50	2	13.53	13.50	12	8,045	0.15%
2020/07/22	4	14.21	2	14.20	14.20	2	7,880	0.03%
2020/07/21	2	14.58	15.2	14.41	14.50	-13.2	7,741	-0.17%
2020/07/20	5	13.87	12	13.71	13.75	-7	7,497	-0.09%
2020/07/17	27	13.65	5	13.39	13.50	22	7,288	0.30%
2020/07/16	3	13.67	22.8	13.90	14.00	-19.8	6,720	-0.30%
2020/07/15	6	12.74	24	12.71	12.75	-18	6,060	-0.30%
2020/07/14	9	11.30	7	11.35	11.60	2	5,355	0.04%
2020/07/13	2	10.80	3	11.00	10.55	-1	4,869	-0.02%
2020/07/10	27	11.38	20	11.40	11.20	7	4,592	0.15%
2020/07/09	0	0.00	1	10.70	10.70	-1	3,719	-0.03%
2020/07/08	24	9.52	3	9.76	9.76	21	3,461	0.61%
2020/07/07	2	8.88	0	0.00	8.88	2	2,917	0.07%
2020/07/06	0	0.00	6	8.09	8.08	-6	2,600	-0.23%
2020/07/02	1	7.90	26	7.88	8.03	-25	2,493	-1.00%
2020/07/01	1	7.56	0	0.00	7.60	1	2,370	0.04%
2020/06/23	5	7.00	0	0.00	7.00	5	2,297	0.22%
2020/06/18	0	0.00	2	6.93	6.90	-2	2,255	-0.09%
2020/06/03	2	7.16	0	0.00	6.90	2	2,095	0.10%
2020/06/02	0	0.00	5	6.99	7.00	-5	1,976	-0.25%
2020/05/25	2	6.21	0	0.00	6.20	2	1,837	0.11%
2020/05/14	0	0.00	3	6.49	6.30	-3	1,889	-0.16%
2020/05/13	3	6.73	0	0.00	6.60	3	1,843	0.16%
2020/05/11	0	0.00	40	6.18	6.18	-40	1,777	-2.25%
2020/05/08	52	6.40	0	0.00	6.51	52	1,725	3.01%
2020/05/07	0	0.00	7	5.97	6.00	-7	1,640	-0.43%
2020/03/20	0	0.00	2	4.46	4.45	-2	1,738	-0.12%
2020/03/19	0	0.00	2	4.22	4.24	-2	1,737	-0.12%
2020/03/13	2	5.28	0	0.00	5.31	2	1,696	0.12%
2020/03/12	5	5.92	0	0.00	5.80	5	1,638	0.31%
2020/03/11	2	6.36	0	0.00	6.34	2	1,601	0.12%
2020/03/10	0	6.31	0	0.00	6.35	0	1,597	0.00%
2020/03/06	2	7.04	0	0.00	6.95	2	1,540	0.13%
2020/03/04	0.3	6.96	0	0.00	6.96	0.3	1,547	0.02%
2020/03/02	5	7.00	0	0.00	6.91	5	1,568	0.32%
2020/02/21	0	0.00	5	7.57	7.51	-5	1,520	-0.33%
2020/02/20	0	0.00	3	7.66	7.66	-3	1,517	-0.20%
2020/02/14	0	0.00	0.3	7.50	7.54	-0.3	1,528	-0.02%
2020/02/13	5	7.51	0	0.00	7.44	5	1,522	0.33%
2020/02/12	0	0.00	3	7.40	7.40	-3	1,535	-0.20%
2020/02/11	1	7.39	0	0.00	7.37	1	1,569	0.06%
2020/02/10	2	7.35	0	0.00	7.44	2	1,585	0.13%
2020/01/17	5	7.82	0	0.00	7.80	5	2,259	0.22%
2020/01/15	0	0.00	2	7.76	7.76	-2	2,226	-0.09%
2019/12/30	2	7.69	0	0.00	7.63	2	2,380	0.08%
2019/12/27	0	0.00	0.6	7.43	7.43	-0.6	2,343	-0.03%
2019/12/24	15	7.50	0	0.00	7.47	15	2,380	0.63%
2019/11/22	0	0.00	10	7.48	7.47	-10	3,031	-0.33%
2019/11/21	0	0.00	0.1	7.47	7.47	-0.1	3,036	0.00%
2019/11/19	10	7.47	0	0.00	7.44	10	3,064	0.33%
2019/11/14	0	0.00	2	7.45	7.43	-2	3,176	-0.06%
2019/11/13	0	0.00	15	7.68	7.70	-15	3,129	-0.48%
2019/11/12	5	7.66	0	0.00	7.69	5	3,143	0.16%
2019/11/11	10	7.67	0	0.00	7.61	10	3,155	0.32%
2019/11/04	0	0.00	5	8.13	7.96	-5	3,060	-0.16%
2019/11/01	5	8.35	10	8.44	8.27	-5	2,932	-0.17%
2019/10/31	10	8.21	22	8.17	8.38	-12	2,738	-0.44%
2019/10/25	1	7.60	0	0.00	7.56	1	2,361	0.04%
2019/10/22	10	7.59	0	0.00	7.59	10	2,303	0.43%
2019/10/16	0	0.00	10	7.67	7.62	-10	2,166	-0.46%
2019/10/01	0	0.00	10	7.49	7.46	-10	1,987	-0.50%
2019/09/27	0	0.00	20	7.51	7.44	-20	1,990	-1.00%
2019/09/26	0	0.00	10	7.55	7.55	-10	1,977	-0.51%
2019/09/20	0	0.00	16	7.46	7.50	-16	1,987	-0.81%
2019/09/19	2	7.42	0	0.00	7.44	2	1,979	0.10%
2019/09/18	3	7.48	4	7.47	7.48	-1	1,930	-0.05%
2019/09/05	0	0.00	1	8.00	7.94	-1	1,760	-0.06%
2019/08/29	3	7.59	0	0.00	7.58	3	1,566	0.19%
2019/08/28	4	7.93	0	0.00	7.85	4	1,543	0.26%
2019/08/26	3	8.05	0	0.00	8.08	3	1,535	0.20%
2019/08/23	7	8.25	0	0.00	8.21	7	1,539	0.45%
2019/08/22	8	8.38	2	8.51	8.31	6	1,543	0.39%
2019/08/21	2	8.72	18	8.84	8.52	-16	1,532	-1.04%
2019/08/16	3	8.15	0	0.00	8.18	3	1,559	0.19%
2019/08/15	5	8.35	0	0.00	8.27	5	1,575	0.32%
2019/08/14	5	8.61	0	0.00	8.60	5	1,635	0.31%
2019/08/13	5	8.74	0	0.00	8.75	5	1,665	0.30%
2019/07/29	0	0.00	15	9.05	9.00	-15	1,969	-0.76%
2019/07/09	0	0.00	0.7	8.79	8.79	-0.7	2,350	-0.03%
2019/07/05	0	0.00	4	8.87	8.86	-4	2,366	-0.17%
2019/07/04	2.7	8.80	13	8.80	8.85	-10.3	2,389	-0.43%
2019/07/03	5	8.88	2	8.89	8.85	3	2,388	0.13%
2019/07/02	8	9.07	0	0.00	9.05	8	2,378	0.34%
2019/06/20	0	0.00	2	6.10	6.12	-2	2,349	-0.09%
2019/06/19	0	0.00	18	6.17	6.15	-18	2,315	-0.78%
2019/06/18	0	0.00	1	5.84	5.80	-1	2,271	-0.04%
2019/06/13	10	5.78	0	0.00	5.76	10	2,258	0.44%
2019/06/12	8	5.91	0	0.00	5.89	8	2,239	0.36%
2019/05/30	0	0.00	10	6.14	6.19	-10	2,386	-0.42%
2019/05/17	4	6.88	0	0.00	6.80	4	2,371	0.17%
2019/05/16	20	6.59	0	0.00	6.60	20	2,289	0.87%
2019/05/10	0	0.00	2	6.94	6.87	-2	2,276	-0.09%
2019/04/23	10	6.40	0	0.00	6.46	10	1,862	0.54%
2019/04/19	0	0.00	3	6.40	6.63	-3	1,801	-0.17%
2019/04/17	3	6.09	0	0.00	6.17	3	1,655	0.18%
2019/04/10	0	0.00	6	5.99	6.00	-6	1,534	-0.39%
2019/04/02	6	5.79	0	0.00	5.81	6	1,562	0.38%
2019/04/01	0	0.00	10	5.94	5.90	-10	1,540	-0.65%
2019/03/29	0	0.00	15	5.93	5.94	-15	1,523	-0.98%
2019/03/28	8	5.68	0	0.00	5.69	8	1,515	0.53%
2019/03/27	2	5.61	0	0.00	5.73	2	1,517	0.13%
2019/03/25	3	5.74	0	0.00	5.72	3	1,527	0.20%
2019/03/21	4	5.90	0	0.00	5.88	4	1,543	0.26%
2019/03/19	8	5.92	0	0.00	5.98	8	1,555	0.51%
2019/03/14	10	6.23	0	0.00	6.15	10	1,561	0.64%
2019/03/13	0	0.00	5	6.20	6.20	-5	1,577	-0.32%
2019/03/05	5	6.22	18	6.27	6.27	-13	1,711	-0.76%
2019/02/19	9	5.72	0	0.00	5.68	9	1,865	0.48%
2019/02/14	4	5.78	0	0.00	5.95	4	1,922	0.21%
2019/02/13	0	0.00	1	5.72	5.86	-1	1,866	-0.05%
2019/02/11	0	0.00	5	6.42	6.35	-5	1,768	-0.28%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/16	0	6.81	6	6.84	6.81	-6	1,980	-0.30%
2019/01/10	0	0.00	5	6.43	6.38	-5	2,031	-0.25%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/02	3	6.34	0	0.00	6.33	3	2,109	0.14%
2018/12/28	3	6.37	0	0.00	6.50	3	2,114	0.14%
2018/12/27	0	0.00	22	6.58	6.63	-22	2,097	-1.05%
2018/12/25	7	6.07	0	0.00	6.08	7	2,029	0.34%
2018/12/19	9	6.30	0	0.00	6.24	9	2,028	0.44%
2018/12/18	3	6.56	0	0.00	6.42	3	2,027	0.15%
2018/12/17	3	6.77	0	0.00	6.71	3	2,043	0.15%
2018/12/14	5	6.90	0	0.00	6.91	5	2,143	0.23%
2018/12/07	10	7.20	0	0.00	7.22	10	2,120	0.47%
2018/12/06	20	7.37	1	7.36	7.00	19	2,092	0.91%
2018/11/30	0	0.00	1	7.12	7.22	-1	1,945	-0.05%
2018/11/29	0	0.00	10	7.10	7.11	-10	1,895	-0.53%
2018/11/28	20	7.17	7	7.20	7.11	13	1,862	0.70%
2018/11/27	1	6.88	0	0.00	6.95	1	1,817	0.06%
2018/11/23	10	6.92	20	7.00	7.12	-10	1,778	-0.56%
2018/11/22	20	7.04	0	0.00	6.85	20	1,683	1.19%
2018/11/21	0	0.00	5	6.27	6.46	-5	1,590	-0.31%
2018/11/20	7	6.11	0	0.00	6.12	7	1,546	0.45%
2018/11/16	1	6.30	22	6.06	6.07	-21	1,538	-1.37%
2018/11/15	0	0.00	5	6.26	6.25	-5	1,520	-0.33%
2018/11/14	5	6.60	0	0.00	6.49	5	1,505	0.33%
2018/11/08	0	0.00	1	6.31	6.20	-1	1,438	-0.07%
2018/11/06	4	6.27	0	0.00	6.24	4	1,407	0.28%
2018/11/05	0	0.00	4	6.00	6.14	-4	1,322	-0.30%
2018/10/31	2	4.97	0	0.00	4.97	2	1,264	0.16%
2018/10/25	1	4.95	0	0.00	4.89	1	1,231	0.08%
2018/10/24	2	5.47	0	0.00	5.37	2	1,182	0.17%
2018/10/01	1	7.90	0	0.00	7.94	1	1,052	0.10%
2018/09/27	10	8.07	0	0.00	7.95	10	1,063	0.94%
2018/09/21	0	0.00	30	8.26	8.20	-30	1,119	-2.68%
2018/09/20	0	0.00	10	8.45	8.38	-10	1,107	-0.90%
2018/09/19	10	7.99	3	7.50	8.03	7	1,031	0.68%
2018/09/18	3	7.38	15	7.41	7.39	-12	989	-1.21%
2018/07/16	0	0.00	1	8.22	8.24	-1	3,234	-0.03%
2018/07/11	0	0.00	1	8.05	8.03	-1	3,245	-0.03%
2018/07/02	0	0.00	20	8.80	8.79	-20	3,214	-0.62%
2018/06/28	16	9.32	0	0.00	9.25	16	3,178	0.50%
2018/06/13	1	9.30	5	9.38	9.31	-4	3,167	-0.13%
2018/06/11	1	9.32	0	0.00	9.28	1	3,161	0.03%
2018/06/06	0	0.00	20	9.83	9.95	-20	3,163	-0.63%
2018/05/29	1	10.50	0	0.00	10.50	1	2,984	0.03%
2018/05/28	0	0.00	10	10.50	10.50	-10	2,967	-0.34%
2018/05/18	0	0.00	2	10.25	10.35	-2	2,875	-0.07%
2018/05/17	10	10.60	0	0.00	10.30	10	2,878	0.35%
2018/05/16	0	0.00	10	10.70	10.40	-10	2,855	-0.35%
2018/05/14	1	11.00	8	11.09	11.05	-7	2,802	-0.25%
2018/05/10	16	10.78	11	10.76	10.90	5	2,592	0.19%
2018/05/07	0	0.00	10	10.50	10.50	-10	2,302	-0.43%
2018/05/03	10	11.04	3	10.95	11.25	7	2,071	0.34%
2018/05/02	1	10.10	3	10.00	10.35	-2	1,607	-0.12%
2018/04/26	10	9.60	6	9.52	9.50	4	1,480	0.27%
2018/04/24	0	0.00	5	9.06	9.12	-5	1,413	-0.35%
2018/04/23	0	0.00	1	9.22	9.14	-1	1,411	-0.07%
2018/04/20	0	0.00	1	9.20	9.20	-1	1,423	-0.07%
2018/04/12	1	9.23	0	0.00	9.31	1	1,549	0.06%
2018/04/09	5	9.05	2	9.05	9.03	3	1,591	0.19%
2018/04/03	0	0.00	3	9.03	9.10	-3	1,597	-0.19%
2018/03/28	0	0.00	1	9.08	9.08	-1	1,685	-0.06%
2018/03/21	3	9.51	0	0.00	9.53	3	1,810	0.17%
2018/03/15	10	9.75	2	9.80	9.73	8	1,884	0.42%
2018/03/14	12	9.89	0	0.00	9.92	12	1,878	0.64%
2018/03/02	0	0.00	4	9.12	9.15	-4	2,190	-0.18%
2018/02/26	2	9.31	0	0.00	9.31	2	2,478	0.08%
2018/02/23	1	9.31	0	0.00	9.31	1	2,541	0.04%
2018/02/22	1	9.31	0	0.00	9.31	1	2,670	0.04%
2018/02/09	0	0.00	5	8.74	8.75	-5	3,013	-0.17%
2018/02/07	0	0.00	14	8.93	8.90	-14	3,178	-0.44%
2018/02/06	1	9.20	3	9.21	8.73	-2	3,393	-0.06%
2018/02/02	0	0.00	9	9.87	9.81	-9	4,289	-0.21%
2018/01/30	0	0.00	1	9.96	9.96	-1	4,706	-0.02%
2018/01/22	1	10.30	3	10.15	10.40	-2	4,920	-0.04%
2018/01/12	3	10.10	0	0.00	10.15	3	5,653	0.05%
2018/01/11	10	10.00	1	10.00	10.10	9	5,984	0.15%
2018/01/09	0	0.00	1	10.10	10.10	-1	6,970	-0.01%
2018/01/03	9	10.33	0	0.00	10.30	9	7,373	0.12%