元晶 (6443)-元富-桃園券商分點個股進出

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
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/06	1	27.10	0	0.00	27.00	1	7,248	0.01%
2024/05/02	2	27.55	0	0.00	27.50	2	7,167	0.03%
2024/04/30	2	27.93	0	0.00	27.85	2	7,121	0.03%
2024/04/29	1	27.85	1	27.90	28.00	0	7,122	0.00%
2024/04/26	31	27.95	5	27.90	27.90	26	7,089	0.37%
2024/04/25	3	28.07	0	0.00	28.00	3	7,097	0.04%
2024/04/24	28	28.46	2	28.93	28.35	26	7,088	0.37%
2024/04/23	1	28.15	2	28.15	28.30	-1	7,052	-0.01%
2024/04/22	15	28.22	10	28.50	28.00	5	7,083	0.07%
2024/04/19	24	29.16	6	29.13	28.70	18	7,187	0.25%
2024/04/18	0	0.00	1	28.90	28.75	-1	6,776	-0.01%
2024/04/17	9	28.49	5	28.65	28.35	4	6,678	0.06%
2024/04/16	52	28.01	0	0.00	28.40	52	6,611	0.79%
2024/04/15	0	0.00	1	29.65	29.40	-1	6,530	-0.02%
2024/04/12	3	28.70	6	29.38	29.25	-3	6,458	-0.05%
2024/04/11	3	29.32	1	29.20	29.05	2	6,370	0.03%
2024/04/10	1	29.80	9	30.60	29.75	-8	6,284	-0.13%
2024/04/09	3	29.20	3	29.12	29.10	0	5,945	0.00%
2024/04/08	3	27.92	6	28.23	29.50	-3	5,869	-0.05%
2024/04/03	3	28.13	0	0.00	28.10	3	5,736	0.05%
2024/04/02	3	28.95	0	0.00	28.75	3	5,679	0.05%
2024/04/01	1	28.95	0	0.00	28.90	1	5,672	0.02%
2024/03/29	2	29.18	2	29.53	29.20	0	5,649	0.00%
2024/03/28	2	29.88	18	29.67	29.70	-16	5,457	-0.29%
2024/03/27	4	28.76	3	28.85	28.65	1	5,283	0.02%
2024/03/26	6	29.49	2	29.83	29.05	4	5,350	0.07%
2024/03/25	14	29.33	0	0.00	29.10	14	5,547	0.25%
2024/03/22	22	29.73	28	29.55	29.35	-6	5,562	-0.11%
2024/03/21	11	28.39	34.2	28.64	28.70	-23.2	4,994	-0.46%
2024/03/20	2	26.25	0	0.00	26.10	2	4,707	0.04%
2024/03/18	1	26.75	0	0.00	26.70	1	4,763	0.02%
2024/03/15	6	27.05	0	26.55	27.10	6	4,789	0.13%
2024/03/12	2	27.20	26	27.12	27.25	-24	4,779	-0.50%
2024/03/11	2	26.80	4	26.95	27.15	-2	4,814	-0.04%
2024/03/08	6	26.09	3	26.32	26.25	3	4,761	0.06%
2024/03/07	12	26.00	0	0.00	26.00	12	4,781	0.25%
2024/03/06	31.1	26.50	1	26.50	26.30	30.1	4,738	0.63%
2024/03/05	13	26.71	0	0.00	26.65	13	4,683	0.28%
2024/03/04	1	27.05	5	27.30	27.05	-4	4,592	-0.09%
2024/03/01	3	27.35	0	0.00	27.20	3	4,560	0.07%
2024/02/29	17	27.06	3	27.35	27.85	14	4,580	0.31%
2024/02/27	1	27.15	1	27.20	27.20	0	4,582	0.00%
2024/02/23	1	27.55	0	0.00	27.55	1	4,559	0.02%
2024/02/22	1	27.90	0	0.00	27.90	1	4,554	0.02%
2024/02/20	3	27.92	10	28.25	27.90	-7	4,607	-0.15%
2024/02/16	10	27.90	0	0.00	27.70	10	4,646	0.22%
2024/02/15	1	27.40	5	27.40	27.35	-4	4,629	-0.09%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/31	2	28.40	3.5	28.55	28.40	-1.5	4,611	-0.03%
2024/01/22	2	27.95	0	0.00	28.00	2	5,526	0.04%
2024/01/19	2	27.53	0	0.00	27.65	2	5,575	0.04%
2024/01/17	0	0.00	2	27.80	27.65	-2	5,577	-0.04%
2024/01/16	1	28.40	0	0.00	28.40	1	5,570	0.02%
2024/01/12	3	28.62	0	0.00	28.25	3	5,343	0.06%
2024/01/09	5	28.95	40	28.90	28.70	-35	5,421	-0.65%
2024/01/08	21	29.44	2.1	29.40	29.45	18.9	5,417	0.35%
2024/01/02	0	0.00	2	29.45	29.45	-2	5,458	-0.04%
2023/12/29	6	29.38	0	29.50	29.30	6	5,481	0.11%
2023/12/28	13	29.38	0	0.00	29.50	13	5,488	0.24%
2023/12/27	13	29.40	1	29.40	29.40	12	5,466	0.22%
2023/12/22	4	29.68	8	29.76	29.65	-4	5,396	-0.07%
2023/12/21	24	30.59	0	0.00	30.35	24	5,280	0.46%
2023/12/20	6	30.95	35	30.98	30.90	-29	5,113	-0.57%
2023/12/19	6	29.78	4	30.23	29.55	2	4,670	0.04%
2023/12/18	9	30.02	7	30.00	30.10	2	4,533	0.04%
2023/12/15	0	0.00	1	29.70	29.35	-1	4,377	-0.02%
2023/12/14	0	0.00	13	29.00	28.75	-13	4,216	-0.31%
2023/12/12	1	28.20	0	0.00	28.20	1	4,156	0.02%
2023/12/11	0	0.00	3	28.67	28.60	-3	4,131	-0.07%
2023/12/08	9	29.04	1	29.35	28.80	8	4,125	0.19%
2023/12/06	1	28.80	0	0.00	28.70	1	4,120	0.02%
2023/12/05	0	0.00	3	28.72	29.15	-3	4,070	-0.07%
2023/12/04	2	28.65	4	28.75	28.60	-2	4,034	-0.05%
2023/12/01	0	29.50	0	0.00	29.25	0	3,946	0.00%
2023/11/30	0	0.00	1	29.40	29.50	-1	3,933	-0.03%
2023/11/29	5	29.11	1	29.15	29.05	4	3,920	0.10%
2023/11/28	2	29.23	0	0.00	29.30	2	3,930	0.05%
2023/11/22	10	29.25	1	29.45	29.30	9	4,296	0.21%
2023/11/21	0	0.00	4	29.28	29.45	-4	4,311	-0.09%
2023/11/20	1	29.50	3	29.30	29.20	-2	4,293	-0.05%
2023/11/15	0	0.00	3	28.62	28.70	-3	4,232	-0.07%
2023/11/14	0	0.00	4	28.03	27.95	-4	4,216	-0.09%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/10	1	27.95	0	0.00	27.80	1	4,280	0.02%
2023/11/09	2	28.23	5	28.14	28.00	-3	4,343	-0.07%
2023/11/08	2	28.15	3.2	28.54	28.40	-1.2	4,450	-0.03%
2023/11/07	1	28.35	2	28.45	28.35	-1	4,488	-0.02%
2023/11/06	11	28.83	3	28.80	28.80	8	4,545	0.18%
2023/11/03	0	0.00	6	28.43	28.45	-6	4,539	-0.13%
2023/11/02	0	0.00	2	28.00	28.10	-2	4,558	-0.04%
2023/11/01	5	28.16	0	0.00	27.80	5	4,629	0.11%
2023/10/31	4	29.29	2	30.05	28.40	2	4,630	0.04%
2023/10/30	32	29.63	10	29.76	29.65	22	4,424	0.50%
2023/10/27	1	28.00	4	28.50	28.55	-3	3,987	-0.08%
2023/10/26	4	27.76	0	0.00	27.60	4	3,972	0.10%
2023/10/25	1	28.55	0	0.00	28.30	1	3,992	0.03%
2023/10/24	0	0.00	1	28.65	28.70	-1	3,996	-0.03%
2023/10/23	0	0.00	1	27.75	28.25	-1	3,947	-0.03%
2023/10/20	3	27.32	0	0.00	27.50	3	3,922	0.08%
2023/10/19	2	28.15	1	27.80	27.65	1	3,959	0.03%
2023/10/18	0	0.00	1	27.95	27.95	-1	4,010	-0.02%
2023/10/13	2	27.75	0	0.00	27.65	2	4,099	0.05%
2023/10/11	2	28.15	47	27.75	27.60	-45	4,192	-1.07%
2023/10/05	1	28.50	6	28.60	28.65	-5	4,281	-0.12%
2023/10/04	0	0.00	6	27.71	27.70	-6	4,285	-0.14%
2023/10/03	1	28.25	0	0.00	28.15	1	4,316	0.02%
2023/10/02	3	28.58	0	0.00	28.65	3	4,444	0.07%
2023/09/27	1	27.95	0	0.00	28.15	1	4,718	0.02%
2023/09/25	1	28.40	0	0.00	28.35	1	4,795	0.02%
2023/09/21	1	28.70	45	28.60	28.45	-44	4,835	-0.91%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/19	2	29.28	0	0.00	29.00	2	4,869	0.04%
2023/09/13	35	29.35	0	0.00	29.45	35	5,173	0.68%
2023/09/12	6	29.33	0	0.00	29.25	6	5,347	0.11%
2023/09/11	1	30.10	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0	0.00	2	30.08	30.20	-2	5,350	-0.04%
2023/09/07	12	30.51	0	0.00	30.40	12	5,382	0.22%
2023/09/05	5	30.80	0	0.00	30.85	5	5,541	0.09%
2023/09/01	1	30.80	0	0.00	30.90	1	5,596	0.02%
2023/08/31	0	0.00	1	30.95	31.00	-1	5,640	-0.02%
2023/08/30	4	31.04	10	31.00	31.00	-6	5,709	-0.11%
2023/08/29	9	32.15	64	32.12	31.50	-55	5,691	-0.97%
2023/08/28	1	30.65	14	30.73	30.80	-13	5,394	-0.24%
2023/08/25	3	30.53	2	30.35	30.35	1	5,355	0.02%
2023/08/24	3	30.65	4	30.15	30.15	-1	5,436	-0.02%
2023/08/23	27	30.24	10	30.45	30.35	17	5,594	0.30%
2023/08/22	0	0.00	1	30.45	30.00	-1	5,634	-0.02%
2023/08/21	0	0.00	3	30.45	30.45	-3	5,649	-0.05%
2023/08/18	11	30.28	0	0.00	30.15	11	5,662	0.19%
2023/08/17	5	29.56	1	30.00	30.40	4	5,667	0.07%
2023/08/16	21	29.97	1	30.05	29.90	20	5,703	0.35%
2023/08/15	12	30.00	2	30.10	30.10	10	5,732	0.17%
2023/08/11	24	29.99	1	29.95	29.90	23	5,736	0.40%
2023/08/10	0.7	30.70	0	0.00	30.25	0.7	5,762	0.01%
2023/08/09	1	30.60	0	30.55	30.50	1	5,799	0.02%
2023/08/08	10	30.85	0	0.00	30.50	10	5,844	0.17%
2023/08/07	2	30.13	2	30.50	30.55	0	5,882	0.00%
2023/08/04	3	30.68	0	0.00	30.65	3	5,987	0.05%
2023/08/02	23	31.33	8	31.38	31.35	15	6,394	0.23%
2023/08/01	0.8	31.50	0	0.00	31.20	0.8	6,467	0.01%
2023/07/28	3	31.50	0	0.00	31.50	3	6,774	0.04%
2023/07/27	0	0.00	10	31.80	31.70	-10	6,785	-0.15%
2023/07/26	11	31.59	0	0.00	31.35	11	6,849	0.16%
2023/07/25	2	31.65	0	0.00	32.00	2	6,872	0.03%
2023/07/24	0	0.00	0	31.75	31.70	0	6,862	0.00%
2023/07/21	8	31.85	7	31.90	31.70	1	6,893	0.01%
2023/07/20	0.4	32.95	0	0.00	32.70	0.4	6,953	0.01%
2023/07/19	21	32.95	0	0.00	32.50	21	7,019	0.30%
2023/07/18	1	33.45	2	33.40	33.45	-1	7,218	-0.01%
2023/07/17	2	33.70	2	33.75	33.75	0	7,699	0.00%
2023/07/14	5	33.11	0	0.00	33.00	5	8,888	0.06%
2023/07/13	4	33.56	3	33.60	33.30	1	9,310	0.01%
2023/07/12	5	34.07	13	34.05	34.00	-8	9,333	-0.09%
2023/07/11	55	34.60	1	34.45	34.45	54	9,408	0.57%
2023/07/07	7	34.04	0	0.00	34.05	7	10,008	0.07%
2023/07/06	54	35.01	9	35.22	35.00	45	10,089	0.45%
2023/07/04	1	35.70	0	0.00	35.55	1	10,069	0.01%
2023/07/03	0	0.00	1	35.70	35.90	-1	10,090	-0.01%
2023/06/30	3	35.45	21	35.60	35.70	-18	10,168	-0.18%
2023/06/29	2	35.05	3	35.27	35.20	-1	10,313	-0.01%
2023/06/28	3	34.80	0	0.00	34.80	3	10,451	0.03%
2023/06/27	5	35.26	0	0.00	34.80	5	10,667	0.05%
2023/06/26	2	35.60	19	35.59	35.30	-17	10,972	-0.15%
2023/06/20	26	36.08	21	35.36	35.75	5	11,412	0.04%
2023/06/19	18	35.26	0	0.00	35.20	18	11,476	0.16%
2023/06/16	14	35.47	14.1	35.75	35.90	-0.1	11,996	0.00%
2023/06/15	7	35.18	4	35.10	35.20	3	12,855	0.02%
2023/06/14	0	0.00	1	35.05	34.85	-1	13,629	-0.01%
2023/06/13	2	34.43	3	34.60	34.70	-1	13,862	-0.01%
2023/06/12	13	34.54	0	0.00	34.30	13	14,123	0.09%
2023/06/09	1.1	35.16	0	0.00	35.15	1.1	14,285	0.01%
2023/06/08	2	35.65	2	35.90	35.35	0	14,363	0.00%
2023/06/07	2	35.85	7	36.04	35.60	-5	14,548	-0.03%
2023/06/06	2	35.60	2	35.90	35.65	0	14,976	0.00%
2023/06/05	3	36.35	2	36.35	36.10	1	15,269	0.01%
2023/06/01	4	35.34	15	35.50	35.30	-11	15,607	-0.07%
2023/05/31	4	35.80	1	35.80	35.80	3	15,611	0.02%
2023/05/30	5	35.61	4	35.60	35.60	1	15,660	0.01%
2023/05/29	4	36.30	4	36.11	36.20	0	15,608	0.00%
2023/05/26	4	35.34	2	35.10	35.00	2	15,573	0.01%
2023/05/24	7	35.55	1	35.50	35.50	6	15,718	0.04%
2023/05/22	1	35.05	6	35.31	35.35	-5	15,891	-0.03%
2023/05/19	1	34.75	5	34.87	34.60	-4	16,091	-0.02%
2023/05/18	22	34.71	0	0.00	34.85	22	16,424	0.13%
2023/05/16	0	0.00	2	35.20	35.10	-2	16,487	-0.01%
2023/05/15	0	0.00	3	35.03	34.70	-3	16,550	-0.02%
2023/05/12	6	34.45	2	34.38	34.35	4	16,586	0.02%
2023/05/11	5	33.84	0	0.00	33.75	5	16,642	0.03%
2023/05/10	13	34.38	16	34.42	34.50	-3	16,722	-0.02%
2023/05/09	43	33.95	35	33.81	33.75	8	16,687	0.05%
2023/05/08	4	36.03	4	36.05	35.90	0	16,352	0.00%
2023/05/05	39	36.89	1	37.75	36.50	38	16,424	0.23%
2023/05/04	1	36.70	6	37.30	37.20	-5	16,830	-0.03%
2023/05/03	11	37.04	9	37.22	36.95	2	17,204	0.01%
2023/05/02	2	37.33	5	37.51	37.35	-3	17,771	-0.02%
2023/04/28	0	0.00	10	37.20	36.80	-10	17,844	-0.06%
2023/04/27	7	36.93	0	0.00	36.80	7	17,899	0.04%
2023/04/26	35	36.51	22	36.72	37.20	13	17,902	0.07%
2023/04/25	34	36.87	27	36.76	36.60	7	17,914	0.04%
2023/04/24	40	37.97	30	37.82	37.80	10	17,910	0.06%
2023/04/21	18	38.01	28	38.28	38.00	-10	17,957	-0.06%
2023/04/20	28	39.13	15	39.21	38.55	13	18,053	0.07%
2023/04/19	48	40.26	116	40.14	39.75	-68	17,759	-0.38%	大賣/
2023/04/18	27	39.25	31	39.63	38.60	-4	16,589	-0.02%
2023/04/17	4	39.08	3	38.77	38.90	1	16,268	0.01%
2023/04/14	4	38.81	2	38.83	38.80	2	16,413	0.01%
2023/04/13	18	39.04	2	38.75	38.60	16	16,469	0.10%
2023/04/12	10	39.76	16.3	39.60	39.50	-6.3	16,315	-0.04%
2023/04/11	10	39.20	66	39.31	39.00	-56	16,054	-0.35%
2023/04/10	1	38.85	6	39.16	39.20	-5	16,103	-0.03%
2023/04/07	8	38.86	11	39.00	38.95	-3	16,791	-0.02%
2023/04/06	2	38.20	3	38.55	38.50	-1	17,173	-0.01%
2023/03/31	14	38.48	9	38.37	38.40	5	17,206	0.03%
2023/03/30	37	39.08	26	38.91	38.80	11	17,160	0.06%
2023/03/29	12	38.90	10	39.05	38.90	2	17,035	0.01%
2023/03/28	5	38.80	29	38.66	39.05	-24	17,058	-0.14%
2023/03/27	15	39.24	15	39.70	38.80	0	16,887	0.00%
2023/03/24	11	39.06	13	38.90	38.85	-2	16,771	-0.01%
2023/03/23	3	39.43	10.4	39.36	39.30	-7.4	16,665	-0.04%
2023/03/22	11.2	38.97	8	38.78	38.70	3.2	16,579	0.02%
2023/03/21	48.1	39.19	1	40.05	39.10	47.1	16,657	0.28%
2023/03/20	46.1	40.01	67	40.21	39.90	-20.9	17,052	-0.12%
2023/03/17	15	37.98	81	38.28	38.75	-66	17,551	-0.38%
2023/03/16	9	37.29	1	36.70	36.50	8	17,551	0.05%
2023/03/15	3	37.80	7	37.93	37.90	-4	17,437	-0.02%
2023/03/14	17	37.11	14	37.22	37.10	3	17,289	0.02%
2023/03/13	14	36.38	132	36.00	36.60	-118	17,245	-0.68%	大賣/鉅額交易
2023/03/10	7	36.46	33	36.39	36.45	-26	17,481	-0.15%
2023/03/09	34	37.63	2	37.70	37.35	32	17,487	0.18%
2023/03/08	4	38.25	7	38.79	38.95	-3	17,158	-0.02%
2023/03/07	24	37.98	5	38.04	38.00	19	16,896	0.11%
2023/03/06	9	37.92	8	37.75	38.00	1	16,707	0.01%
2023/03/03	1	37.25	1	37.00	37.00	0	16,522	0.00%
2023/03/02	14	37.16	10	37.10	36.95	4	16,524	0.02%
2023/03/01	2	36.80	4	36.95	36.75	-2	16,611	-0.01%
2023/02/24	2	37.10	0	0.00	37.10	2	16,633	0.01%
2023/02/23	0	0.00	1	37.75	37.75	-1	16,582	-0.01%
2023/02/22	10	37.43	15	37.28	37.25	-5	16,703	-0.03%
2023/02/21	22	37.87	4	37.80	37.60	18	16,733	0.11%
2023/02/20	2	37.53	2	37.80	37.80	0	16,991	0.00%
2023/02/17	15	37.71	5	38.01	37.70	10	17,533	0.06%
2023/02/16	13	37.88	8.1	37.94	37.65	4.9	17,549	0.03%
2023/02/15	1	37.05	1	37.00	36.80	0	17,580	0.00%
2023/02/14	4	36.73	0	0.00	36.65	4	18,073	0.02%
2023/02/13	1	36.35	5	36.53	37.10	-4	18,577	-0.02%
2023/02/10	17	37.26	11	37.30	36.85	6	18,538	0.03%
2023/02/09	16	37.22	3	37.48	37.10	13	18,495	0.07%
2023/02/08	5	37.57	2	37.65	37.55	3	18,473	0.02%
2023/02/07	0	37.95	5	38.02	37.90	-5	18,357	-0.03%
2023/02/06	1	37.65	16	37.71	37.90	-15	18,303	-0.08%
2023/02/03	2	37.45	3	37.47	37.35	-1	18,275	-0.01%
2023/02/02	5	38.08	5	38.54	37.80	0	18,089	0.00%
2023/02/01	7	37.42	46.2	37.21	37.40	-39.2	17,556	-0.22%
2023/01/31	29	36.73	30	36.91	36.90	-1	17,141	-0.01%
2023/01/30	0	0.00	2	35.85	35.95	-2	16,636	-0.01%
2023/01/17	2.2	35.29	5	35.11	35.20	-2.8	16,642	-0.02%
2023/01/13	1	34.80	0	0.00	34.60	1	16,907	0.01%
2023/01/12	3	35.50	7	35.91	35.40	-4	17,191	-0.02%
2023/01/11	5	35.80	13	35.68	35.60	-8	17,268	-0.05%
2023/01/10	13	35.72	9	35.51	35.30	4	17,343	0.02%
2023/01/09	0	0.00	7	35.76	36.00	-7	17,197	-0.04%
2023/01/06	0	0.00	4.1	34.82	34.95	-4.1	17,125	-0.02%
2023/01/05	15	35.40	4	35.48	34.80	11	17,430	0.06%
2023/01/04	11	35.71	8	35.86	35.60	3	17,539	0.02%
2023/01/03	3	35.12	12	34.98	35.25	-9	17,432	-0.05%
2022/12/29	15	34.03	1.1	33.99	34.20	13.9	17,747	0.08%
2022/12/28	20.1	35.06	5	35.60	34.80	15.1	18,078	0.08%
2022/12/27	9	35.92	8	36.06	35.40	1	18,005	0.01%
2022/12/26	14	35.29	20	35.52	35.95	-6	17,378	-0.03%
2022/12/23	2	33.63	10	33.63	34.10	-8	17,036	-0.05%
2022/12/22	5	33.05	6	33.29	33.70	-1	17,172	-0.01%
2022/12/21	6	32.88	13	32.75	32.70	-7	17,444	-0.04%
2022/12/20	10	33.32	2	33.50	32.50	8	17,719	0.05%
2022/12/19	2	33.78	0	0.00	33.75	2	17,960	0.01%
2022/12/16	24	34.98	32	34.65	34.25	-8	18,356	-0.04%
2022/12/15	1	35.50	0	0.00	35.65	1	18,341	0.01%
2022/12/14	16	35.60	6	35.62	35.40	10	18,511	0.05%
2022/12/13	18	35.49	17	35.12	35.05	1	18,959	0.01%
2022/12/12	98	36.78	55	36.21	35.85	43	19,165	0.22%
2022/12/09	21	36.03	77	36.37	36.80	-56	18,678	-0.30%
2022/12/08	21	34.69	31	34.63	34.30	-10	18,031	-0.06%
2022/12/07	3	32.82	1	32.80	32.80	2	17,649	0.01%
2022/12/06	1	33.60	0	0.00	33.60	1	17,929	0.01%
2022/12/05	1	34.45	9	34.28	33.85	-8	18,468	-0.04%
2022/12/02	5	34.09	10	34.03	34.05	-5	18,846	-0.03%
2022/12/01	0	0.00	6	33.44	33.45	-6	18,948	-0.03%
2022/11/30	5	32.84	8	32.83	32.95	-3	19,708	-0.02%
2022/11/29	32	32.14	0	0.00	32.45	32	20,880	0.15%
2022/11/28	4	32.15	1	32.30	32.20	3	22,651	0.01%
2022/11/25	12	32.31	8	32.48	32.15	4	23,786	0.02%
2022/11/24	5	32.39	4	32.46	32.50	1	24,314	0.00%
2022/11/23	27	32.38	16	32.60	32.20	11	26,515	0.04%
2022/11/22	12	32.89	0	0.00	32.75	12	27,387	0.04%
2022/11/21	4	33.38	1	33.05	33.35	3	28,148	0.01%
2022/11/18	23	33.47	5	33.94	32.85	18	28,800	0.06%
2022/11/17	13	33.62	12	33.72	33.60	1	28,785	0.00%
2022/11/16	19	33.51	20	33.57	33.40	-1	28,873	0.00%
2022/11/15	66	33.15	59	32.80	33.45	7	29,225	0.02%
2022/11/14	21	31.38	19	31.79	31.95	2	28,810	0.01%
2022/11/11	96	31.45	72	31.68	31.25	24	28,731	0.08%
2022/11/10	76	31.88	60	32.46	31.50	16	28,549	0.06%
2022/11/09	54	33.48	20	33.28	33.30	34	28,629	0.12%
2022/11/08	18	35.39	5	35.45	34.50	13	28,429	0.05%
2022/11/07	5	35.12	4	35.00	35.00	1	28,631	0.00%
2022/11/04	2	35.03	5	35.29	35.00	-3	29,166	-0.01%
2022/11/03	1	34.10	5	34.25	34.65	-4	29,798	-0.01%
2022/11/02	14	34.76	0	0.00	34.65	14	31,359	0.04%
2022/11/01	2	34.13	33	34.54	34.85	-31	32,019	-0.10%
2022/10/31	19	33.60	23	33.76	33.50	-4	31,980	-0.01%
2022/10/28	22	33.51	1	33.40	33.00	21	32,031	0.07%
2022/10/27	6	33.91	3	34.35	34.20	3	32,095	0.01%
2022/10/26	18	33.69	9	33.98	33.60	9	32,228	0.03%
2022/10/25	12	34.22	0	0.00	33.75	12	32,451	0.04%
2022/10/24	20	35.10	24	36.01	35.05	-4	32,497	-0.01%
2022/10/21	11	35.17	27	35.32	35.60	-16	32,562	-0.05%
2022/10/20	19	35.33	17	35.75	35.20	2	32,534	0.01%
2022/10/19	15	35.19	4	35.41	35.20	11	32,274	0.03%
2022/10/18	20	34.76	22	35.05	35.05	-2	32,510	-0.01%
2022/10/17	19	33.89	11	34.15	34.50	8	32,539	0.02%
2022/10/14	6	35.05	6	35.33	35.30	0	32,474	0.00%
2022/10/13	19	34.50	10	34.50	33.85	9	32,724	0.03%
2022/10/12	5	37.27	0	0.00	36.95	5	33,013	0.02%
2022/10/11	5	37.69	0	0.00	37.30	5	33,154	0.02%
2022/10/07	7	38.78	16	38.90	39.00	-9	33,256	-0.03%
2022/10/06	5	38.45	10	39.07	39.20	-5	33,460	-0.01%
2022/10/05	6	37.10	46	38.19	38.50	-40	33,209	-0.12%
2022/10/04	9	36.24	3	36.22	36.50	6	33,054	0.02%
2022/10/03	9	35.56	3	35.68	35.30	6	33,073	0.02%
2022/09/30	7	35.50	7	36.09	36.30	0	33,371	0.00%
2022/09/29	11	36.10	12	36.56	35.95	-1	33,556	0.00%
2022/09/28	32	37.00	30	38.12	35.95	2	33,916	0.01%
2022/09/27	10	38.31	7	38.51	38.75	3	34,384	0.01%
2022/09/26	41	38.17	0	0.00	37.85	41	34,286	0.12%
2022/09/23	63	39.78	19	40.82	38.90	44	34,119	0.13%
2022/09/22	12	41.38	7	41.52	41.25	5	33,865	0.01%
2022/09/21	11	41.80	1	41.85	41.50	10	33,887	0.03%
2022/09/20	22	42.37	10	42.65	42.40	12	34,092	0.04%
2022/09/19	22	41.75	24	42.46	41.70	-2	34,017	-0.01%
2022/09/16	14	40.94	13	41.40	42.20	1	33,833	0.00%
2022/09/15	35	41.72	100	42.12	41.50	-65	33,708	-0.19%
2022/09/14	8	40.76	17	39.81	41.30	-9	33,218	-0.03%
2022/09/13	4	40.59	1	40.55	40.45	3	32,893	0.01%
2022/09/12	1	42.15	7	41.46	41.05	-6	32,625	-0.02%
2022/09/08	14	40.13	26	40.71	41.00	-12	32,140	-0.04%
2022/09/07	18	39.03	12	38.81	38.60	6	31,805	0.02%
2022/09/06	48	40.57	23	40.28	39.60	25	31,598	0.08%
2022/09/05	44	42.19	49	42.39	42.20	-5	30,913	-0.02%
2022/09/02	10	41.43	69	41.90	42.25	-59	29,729	-0.20%
2022/09/01	27	40.61	41	40.44	40.35	-14	27,949	-0.05%
2022/08/31	14	39.08	15	39.30	39.00	-1	26,883	0.00%
2022/08/30	68	40.39	113	40.15	39.10	-45	26,548	-0.17%	大賣/
2022/08/29	42	38.59	56	38.70	39.00	-14	24,573	-0.06%
2022/08/26	31	38.15	12	38.24	38.35	19	24,125	0.08%
2022/08/25	16	38.23	51.2	38.10	38.65	-35.2	23,425	-0.15%
2022/08/24	3	36.35	0	0.00	36.50	3	22,941	0.01%
2022/08/23	32	37.38	3	37.35	37.00	29	22,919	0.13%
2022/08/22	22	37.64	24.3	37.74	37.05	-2.3	22,891	-0.01%
2022/08/19	12	36.68	17	36.99	37.00	-5	22,285	-0.02%
2022/08/18	8	36.90	5	37.02	36.80	3	22,207	0.01%
2022/08/17	6	36.71	5	36.79	36.55	1	22,200	0.00%
2022/08/16	32	37.38	16	37.36	36.75	16	22,332	0.07%
2022/08/15	17	36.65	8	36.93	37.20	9	21,831	0.04%
2022/08/12	9	36.35	3	36.35	36.25	6	21,801	0.03%
2022/08/11	69	37.47	55	37.02	36.75	14	21,793	0.06%
2022/08/10	11	36.92	8	36.99	36.40	3	21,599	0.01%
2022/08/09	45	37.09	54	36.83	36.60	-9	21,693	-0.04%
2022/08/08	10	34.61	86	34.66	35.70	-76	20,672	-0.37%
2022/08/05	29	32.62	7	32.71	32.95	22	20,419	0.11%
2022/08/04	7	31.65	3	32.02	32.05	4	20,938	0.02%
2022/08/03	5	32.32	3	32.20	32.00	2	21,354	0.01%
2022/08/02	9	33.39	2.1	33.38	33.10	6.9	21,757	0.03%
2022/08/01	5	34.43	11	34.49	34.45	-6	22,105	-0.03%
2022/07/29	13	33.92	7	34.09	34.05	6	22,121	0.03%
2022/07/28	10	33.69	5	33.75	33.60	5	22,252	0.02%
2022/07/27	16	33.86	5	33.96	34.10	11	22,379	0.05%
2022/07/26	4	34.11	25.4	33.50	33.40	-21.4	22,785	-0.09%
2022/07/25	5	34.33	12	34.31	33.80	-7	23,111	-0.03%
2022/07/22	5	33.91	10	33.99	33.95	-5	23,463	-0.02%
2022/07/21	41	33.35	12.1	33.40	33.60	28.9	24,179	0.12%
2022/07/20	17	33.59	4.6	34.14	33.20	12.5	25,305	0.05%
2022/07/19	19	33.73	27.1	33.57	33.60	-8.1	26,027	-0.03%
2022/07/18	12	32.65	14	32.41	32.15	-2	26,426	-0.01%
2022/07/15	10	32.20	16	31.49	32.20	-6	28,031	-0.02%
2022/07/14	16	30.28	6	30.82	31.15	10	28,941	0.03%
2022/07/13	9	31.43	7	31.44	31.00	2	30,211	0.01%
2022/07/12	25	31.37	4	31.24	30.65	21	31,963	0.07%
2022/07/11	4	32.90	7	33.12	33.50	-3	32,924	-0.01%
2022/07/08	50	34.07	48	34.27	33.80	2	33,649	0.01%
2022/07/07	25	33.83	19	34.11	34.20	6	34,621	0.02%
2022/07/06	28	34.11	46	34.41	33.70	-18	35,959	-0.05%
2022/07/05	8	33.91	8	33.86	34.90	0	38,651	0.00%
2022/07/04	1	31.30	4	31.56	31.75	-3	39,207	-0.01%
2022/07/01	21	31.45	18	31.46	30.40	3	39,444	0.01%
2022/06/30	1	32.35	3	32.83	32.50	-2	40,115	0.00%
2022/06/29	12	33.95	5	34.03	33.90	7	40,159	0.02%
2022/06/28	32	34.09	18	34.10	33.80	14	40,416	0.03%
2022/06/27	20	34.39	18	34.57	34.65	2	40,358	0.00%
2022/06/24	9	32.37	34	33.23	33.90	-25	39,883	-0.06%
2022/06/23	26	31.56	26	31.75	32.00	0	39,610	0.00%
2022/06/22	13	32.21	6	32.00	31.45	7	39,617	0.02%
2022/06/21	3	30.27	1	30.45	30.40	2	39,427	0.01%
2022/06/20	18	30.80	7	31.32	29.85	11	39,582	0.03%
2022/06/17	8	31.14	2.1	31.21	31.45	5.9	39,726	0.01%
2022/06/16	5	32.93	5	32.46	31.05	0	40,058	0.00%
2022/06/15	17	33.34	4	33.14	32.90	13	40,059	0.03%
2022/06/14	19	34.09	11	34.02	34.00	8	40,504	0.02%
2022/06/13	11	35.58	3	35.58	35.35	8	41,034	0.02%
2022/06/10	12	36.31	1.1	36.37	36.35	10.9	41,645	0.03%
2022/06/09	0	0.00	14	36.57	36.70	-14	41,803	-0.03%
2022/06/08	20	36.17	9	36.22	36.15	11	41,946	0.03%
2022/06/07	27	36.71	10	36.75	36.80	17	42,624	0.04%
2022/06/06	25	37.98	20	37.99	37.65	5	43,352	0.01%
2022/06/02	11	36.76	4	36.73	36.80	7	43,092	0.02%
2022/06/01	18	37.47	12	37.70	37.25	6	43,212	0.01%
2022/05/31	15	37.03	6	37.04	37.15	9	43,240	0.02%
2022/05/30	1	36.80	17	36.65	36.75	-16	43,827	-0.04%
2022/05/27	8	35.63	4	35.76	35.80	4	43,967	0.01%
2022/05/26	20	35.48	3	36.22	35.35	17	44,163	0.04%
2022/05/25	15	35.91	6	36.09	35.90	9	44,186	0.02%
2022/05/24	55	36.84	4	35.88	35.65	51	44,498	0.11%
2022/05/23	3	37.37	7	37.54	37.50	-4	44,224	-0.01%
2022/05/20	25	36.93	27	36.85	36.90	-2	44,135	0.00%
2022/05/19	10	36.05	11	36.23	36.55	-1	43,867	0.00%
2022/05/18	12	37.09	13	37.20	37.25	-1	43,625	0.00%
2022/05/17	47	36.65	35	36.61	36.95	12	43,271	0.03%
2022/05/16	44	35.53	22	35.39	35.00	22	42,507	0.05%
2022/05/13	11	36.21	37	36.18	36.65	-26	41,967	-0.06%
2022/05/12	40	36.24	26	36.43	35.15	14	41,573	0.03%
2022/05/11	37	37.67	30	38.18	37.00	7	41,036	0.02%
2022/05/10	23	38.47	14	38.51	38.35	9	40,625	0.02%
2022/05/09	35	39.68	18	40.12	38.90	17	40,131	0.04%
2022/05/06	46	41.14	13	41.41	41.35	33	39,710	0.08%
2022/05/05	87	43.07	78	42.71	42.60	9	39,436	0.02%
2022/05/04	26	43.22	9	43.31	42.60	17	39,224	0.04%
2022/05/03	42	43.02	27	43.23	43.10	15	39,046	0.04%
2022/04/29	28.2	45.04	14	45.00	44.15	14.2	38,648	0.04%
2022/04/28	27	44.83	17.2	45.39	44.45	9.9	38,345	0.03%
2022/04/27	24.2	46.11	11	46.14	45.60	13.2	37,573	0.03%
2022/04/26	11	47.64	18	47.82	48.25	-7	36,719	-0.02%
2022/04/25	85	46.95	81	47.08	46.50	4	35,484	0.01%
2022/04/22	27	47.63	59	48.01	47.80	-32	34,461	-0.09%
2022/04/21	90	48.72	107	49.34	48.05	-17	33,662	-0.05%	大賣/
2022/04/20	103	48.54	37	48.29	48.60	66	31,830	0.21%	大買/
2022/04/19	56	47.02	66	47.74	47.40	-10	30,956	-0.03%
2022/04/18	93	46.47	123	46.65	47.20	-30	30,121	-0.10%	大賣/
2022/04/15	63	44.94	73	45.48	45.05	-10	28,488	-0.04%
2022/04/14	27	44.13	45	44.74	44.20	-18	27,669	-0.07%
2022/04/13	104	44.84	66	44.92	44.90	38	27,158	0.14%	大買/
2022/04/12	43	44.99	86.5	45.12	45.60	-43.5	27,308	-0.16%
2022/04/11	203	45.10	215.1	45.71	44.50	-12.1	26,168	-0.05%	大買/大賣/
2022/04/08	45	42.50	268.3	43.99	43.80	-223.3	23,179	-0.96%	大賣/鉅額交易
2022/04/07	23	41.65	65	41.62	40.90	-42	22,198	-0.19%
2022/04/06	42	42.14	51	41.96	42.15	-9	22,475	-0.04%
2022/04/01	9	40.87	15	40.77	41.05	-6	21,688	-0.03%
2022/03/31	97	40.98	11	40.87	40.45	86	21,628	0.40%
2022/03/30	14	40.45	22	40.53	40.15	-8	21,491	-0.04%
2022/03/29	106	39.38	103	39.08	39.40	3	21,356	0.01%	大買/大賣/
2022/03/28	8	38.50	16	38.73	39.10	-8	21,583	-0.04%
2022/03/25	22	38.83	8	39.50	38.55	14	21,832	0.06%
2022/03/24	11.3	40.37	8	40.61	40.20	3.3	23,025	0.01%
2022/03/23	12	40.29	6	40.51	40.15	6	23,854	0.03%
2022/03/22	19	41.04	13	40.95	40.80	6	24,278	0.02%
2022/03/21	35.3	42.03	53	41.72	40.95	-17.8	24,712	-0.07%
2022/03/18	44	41.44	47	41.14	41.45	-3	25,152	-0.01%
2022/03/17	30	40.84	21.1	41.35	41.50	8.9	26,479	0.03%
2022/03/16	54	40.91	62	40.84	40.60	-8	27,352	-0.03%
2022/03/15	43	40.77	19	40.16	39.15	24	28,017	0.09%
2022/03/14	17	40.73	17	40.54	40.90	0	28,285	0.00%
2022/03/11	9	40.16	20	40.31	40.70	-11	29,894	-0.04%
2022/03/10	55	40.56	27	40.62	39.95	28	31,679	0.09%
2022/03/09	55	40.33	47	40.35	41.00	8	32,415	0.02%
2022/03/08	49	38.36	28	38.51	38.55	21	31,703	0.07%
2022/03/07	12	38.44	8	38.64	38.00	4	31,742	0.01%
2022/03/04	4	39.86	47	39.86	39.65	-43	31,686	-0.14%
2022/03/03	42	40.20	41	40.18	39.90	1	31,770	0.00%
2022/03/02	28	39.72	37	39.35	39.55	-9	31,463	-0.03%
2022/03/01	5	38.76	4	39.04	38.85	1	31,500	0.00%
2022/02/25	24	37.44	31	37.95	38.10	-7	32,060	-0.02%
2022/02/24	43	38.11	22	37.14	36.55	21	32,583	0.06%
2022/02/23	13	37.34	7	37.69	37.85	6	32,491	0.02%
2022/02/22	46	37.57	5	37.64	36.90	41	32,783	0.13%
2022/02/21	0	0.00	38	37.25	38.00	-38	33,418	-0.11%
2022/02/18	8	36.26	11	36.65	36.90	-3	34,377	-0.01%
2022/02/17	7	36.88	9	36.82	36.55	-2	35,219	-0.01%
2022/02/16	1	36.40	4	36.63	36.45	-3	36,043	-0.01%
2022/02/15	15	36.22	0	0.00	35.90	15	36,877	0.04%
2022/02/14	7	36.16	2	36.48	36.00	5	37,862	0.01%
2022/02/11	13	37.66	9	37.91	37.65	4	38,447	0.01%
2022/02/10	19	37.56	9	37.70	37.55	10	39,756	0.03%
2022/02/09	24	37.62	11.3	37.74	37.95	12.7	40,570	0.03%
2022/02/08	4	37.43	8	37.14	37.50	-4	41,296	-0.01%
2022/02/07	5	36.05	8	36.43	36.20	-3	42,596	-0.01%
2022/01/26	6	35.25	5	35.55	35.40	1	43,582	0.00%
2022/01/25	26	36.48	7	36.02	35.60	19	45,183	0.04%
2022/01/24	15	36.87	13	36.98	36.85	2	46,601	0.00%
2022/01/21	18	38.86	15	38.47	37.60	3	46,730	0.01%
2022/01/20	17	39.53	14	39.88	39.40	3	47,102	0.01%
2022/01/19	13	39.40	10	39.47	39.35	3	47,102	0.01%
2022/01/18	15	39.83	11	39.79	39.45	4	47,094	0.01%
2022/01/17	9	39.74	12.1	39.86	40.15	-3.1	47,091	-0.01%
2022/01/14	14	39.52	8	40.51	39.30	6	47,016	0.01%
2022/01/13	16	40.42	8	40.66	40.20	8	46,910	0.02%
2022/01/12	28	40.80	22	40.84	40.75	6	46,826	0.01%
2022/01/11	19	41.55	31	41.76	41.10	-12	46,890	-0.03%
2022/01/10	37	40.64	40	40.80	40.75	-3	46,211	-0.01%
2022/01/07	22	39.76	17	39.71	40.25	5	46,072	0.01%
2022/01/06	23	41.08	13	41.23	40.90	10	45,817	0.02%
2022/01/05	41.1	43.22	22	43.45	42.00	19.1	46,016	0.04%
2022/01/04	79	42.90	95	42.90	43.05	-16	44,873	-0.04%
2022/01/03	11	42.45	19	42.73	42.05	-8	44,373	-0.02%
2021/12/30	117	42.37	150	42.49	42.50	-33	44,219	-0.07%	大買/大賣/
2021/12/29	28.1	42.48	46	42.20	42.40	-18	43,936	-0.04%
2021/12/28	8	40.99	2	41.18	40.80	6	43,282	0.01%
2021/12/27	15	40.97	9	41.27	41.00	6	43,449	0.01%
2021/12/24	23	41.08	14	41.04	40.70	9	44,096	0.02%
2021/12/23	14	41.94	3	41.95	41.60	11	43,837	0.03%
2021/12/22	22	42.15	12	42.22	41.90	10	43,619	0.02%
2021/12/21	15	41.98	5	42.13	41.90	10	43,432	0.02%
2021/12/20	42	43.20	36.1	42.96	41.85	5.9	43,071	0.01%
2021/12/17	11	42.34	34	42.34	41.90	-23	41,522	-0.06%
2021/12/16	32	41.82	19	41.96	41.40	13	40,527	0.03%
2021/12/15	66.1	41.13	56	41.01	40.85	10.1	39,858	0.03%
2021/12/14	21	41.62	19	41.86	40.20	2	39,147	0.01%
2021/12/13	66	43.10	55.1	42.51	42.15	10.9	38,169	0.03%
2021/12/10	25.1	41.82	49	42.13	42.90	-23.9	36,573	-0.07%
2021/12/09	112	42.14	88	41.55	41.20	24	35,024	0.07%	大買/
2021/12/08	34	41.10	20	41.15	40.85	14	33,733	0.04%
2021/12/07	77	41.40	167	41.15	41.00	-90	32,764	-0.27%	大賣/
2021/12/06	80.1	40.62	96.5	40.44	41.20	-16.4	30,937	-0.05%
2021/12/03	160.1	38.33	70	38.95	38.00	90.1	28,919	0.31%	大買/
2021/12/02	13	35.39	16	35.66	36.05	-3	27,310	-0.01%
2021/12/01	6	34.84	5	35.27	35.40	1	27,085	0.00%
2021/11/30	20	36.08	26	36.07	36.10	-6	26,847	-0.02%
2021/11/29	14	35.35	10	35.30	35.35	4	26,803	0.01%
2021/11/26	19	36.80	5	36.71	36.10	14	26,634	0.05%
2021/11/25	9	38.27	1	38.45	38.05	8	26,756	0.03%
2021/11/24	18	38.43	25	38.63	38.50	-7	26,578	-0.03%
2021/11/23	23	37.99	32.2	38.29	37.60	-9.2	25,934	-0.04%
2021/11/22	47	37.40	24.2	37.63	37.35	22.8	25,260	0.09%
2021/11/19	13	36.85	11	36.97	36.60	2	24,909	0.01%
2021/11/18	49	37.63	44	37.40	37.10	5	24,561	0.02%
2021/11/17	38	38.86	48	39.09	39.40	-10	23,851	-0.04%
2021/11/16	61	37.70	62.5	37.84	38.00	-1.5	22,899	-0.01%
2021/11/15	33.5	36.68	38	36.51	36.75	-4.5	22,055	-0.02%
2021/11/12	36	35.43	18	35.28	35.05	18	21,227	0.08%
2021/11/11	74	38.59	64	38.01	37.55	10	20,403	0.05%
2021/11/10	34	39.19	8	39.41	38.85	26	19,487	0.13%
2021/11/09	29.4	38.98	41	38.94	40.10	-11.6	18,823	-0.06%
2021/11/08	78	38.43	71	38.71	37.60	7	17,484	0.04%
2021/11/05	29	38.34	12	38.68	37.60	17	16,706	0.10%
2021/11/04	71	37.45	95	37.96	38.60	-24	15,954	-0.15%
2021/11/03	38	37.36	41	37.40	37.20	-3	14,568	-0.02%
2021/11/02	32	36.40	97	36.94	37.00	-65	13,546	-0.48%
2021/11/01	24	35.98	39	35.98	35.00	-15	11,886	-0.13%
2021/10/29	11	32.50	34	33.03	33.30	-23	10,574	-0.22%
2021/10/28	14	31.96	43.7	32.67	33.00	-29.7	10,248	-0.29%
2021/10/27	0	0.00	10	30.87	31.00	-10	9,744	-0.10%
2021/10/26	2	30.60	1	30.40	30.60	1	9,767	0.01%
2021/10/25	3	31.05	6	31.24	31.10	-3	9,725	-0.03%
2021/10/22	1	30.40	2	30.70	30.50	-1	9,772	-0.01%
2021/10/21	33	31.57	12	30.80	30.50	21	10,056	0.21%
2021/10/20	12	31.87	8	32.19	31.85	4	10,088	0.04%
2021/10/19	24	32.30	15	32.11	31.70	9	10,037	0.09%
2021/10/18	10	31.37	12	31.52	31.15	-2	9,749	-0.02%
2021/10/15	5	31.13	6	31.33	31.25	-1	9,835	-0.01%
2021/10/14	10	30.78	6	31.07	31.10	4	10,003	0.04%
2021/10/13	42	31.28	56	31.60	31.30	-14	10,664	-0.13%
2021/10/12	14	30.64	23	30.92	30.60	-9	10,351	-0.09%
2021/10/08	0	0.00	5	29.92	29.75	-5	10,015	-0.05%
2021/10/07	3	29.82	0	0.00	29.85	3	10,055	0.03%
2021/10/06	1	29.30	21.5	29.35	29.60	-20.5	10,030	-0.20%
2021/10/05	8	27.73	1	27.75	29.00	7	10,041	0.07%
2021/10/04	20	29.87	3	29.83	28.75	17	10,192	0.17%
2021/10/01	28	31.26	50	31.68	29.75	-22	9,989	-0.22%
2021/09/30	0	0.00	9	29.78	29.65	-9	9,247	-0.10%
2021/09/28	3	29.48	4	29.86	29.20	-1	9,366	-0.01%
2021/09/27	1	28.60	0	0.00	28.75	1	9,339	0.01%
2021/09/23	6	29.00	0	0.00	28.30	6	10,155	0.06%
2021/09/22	2	29.00	0	0.00	28.75	2	10,449	0.02%
2021/09/17	0	0.00	2	29.45	29.55	-2	10,583	-0.02%
2021/09/16	1	29.30	1	29.95	29.25	0	11,158	0.00%
2021/09/14	3	29.47	0.1	29.60	29.20	2.9	11,902	0.02%
2021/09/13	1	29.85	1	30.80	29.80	0	12,028	0.00%
2021/09/10	0	0.00	3	29.80	29.90	-3	12,003	-0.02%
2021/09/08	1	29.40	3	29.10	28.65	-2	12,546	-0.02%
2021/09/07	8	29.90	0	0.00	29.30	8	13,724	0.06%
2021/09/06	2	30.48	0	0.00	30.10	2	14,490	0.01%
2021/09/03	0	0.00	0.1	31.30	31.50	-0.1	14,860	0.00%
2021/09/02	2	31.10	1	31.80	31.25	1	15,476	0.01%
2021/09/01	21	31.54	17	31.59	31.45	4	15,389	0.03%
2021/08/31	18	30.97	7	30.99	31.70	11	15,311	0.07%
2021/08/30	10	31.05	26	31.00	31.65	-16	14,832	-0.11%
2021/08/27	15	29.19	3	29.68	28.80	12	14,763	0.08%
2021/08/26	0	0.00	1	28.05	28.75	-1	14,643	-0.01%
2021/08/25	2	28.60	9	28.43	28.30	-7	14,906	-0.05%
2021/08/24	6	27.63	0	0.00	27.50	6	15,159	0.04%
2021/08/23	21	28.23	21	27.81	28.25	0	15,329	0.00%
2021/08/20	1	27.60	1	27.80	27.25	0	15,440	0.00%
2021/08/19	7	27.40	2	27.50	27.30	5	15,450	0.03%
2021/08/18	2	27.80	2	27.98	28.15	0	15,508	0.00%
2021/08/17	2	28.00	4	27.65	27.05	-2	15,815	-0.01%
2021/08/16	1	27.50	0	0.00	27.50	1	15,883	0.01%
2021/08/13	11	29.85	13	29.36	29.25	-2	15,908	-0.01%
2021/08/12	11	29.45	12	30.03	29.85	-1	16,175	-0.01%
2021/08/11	11	30.00	5	29.60	29.40	6	16,506	0.04%
2021/08/10	17	31.35	3	31.48	30.95	14	16,718	0.08%
2021/08/09	15	31.93	1	31.90	31.90	14	16,966	0.08%
2021/08/06	4	32.46	2	32.45	32.40	2	17,582	0.01%
2021/08/05	2	32.93	0	0.00	32.85	2	18,026	0.01%
2021/08/04	3	33.75	40	33.30	33.35	-37	18,291	-0.20%
2021/08/03	1	32.50	5	32.20	32.25	-4	18,298	-0.02%
2021/08/02	1	32.45	0	0.00	32.40	1	18,430	0.01%
2021/07/30	7	32.24	5	32.20	32.55	2	18,513	0.01%
2021/07/29	20	32.29	0	0.00	32.55	20	18,885	0.11%
2021/07/28	8	31.84	2	32.58	32.20	6	19,072	0.03%
2021/07/27	6	34.30	21	34.19	33.05	-15	19,522	-0.08%
2021/07/26	2	33.53	21	33.76	33.60	-19	20,384	-0.09%
2021/07/23	7	32.61	0	0.00	32.60	7	20,378	0.03%
2021/07/22	19	32.94	11	32.41	32.50	8	20,470	0.04%
2021/07/21	2	32.83	11	33.40	32.85	-9	20,572	-0.04%
2021/07/20	8	33.92	6	33.92	33.75	2	20,575	0.01%
2021/07/19	25	34.86	42.8	34.70	34.85	-17.8	20,593	-0.09%
2021/07/16	19	33.26	4	33.96	33.05	15	20,492	0.07%
2021/07/15	0	0.00	4	33.31	33.40	-4	20,691	-0.02%
2021/07/14	1	32.30	12	32.33	32.35	-11	20,921	-0.05%
2021/07/13	2	33.33	2	33.80	32.80	0	21,341	0.00%
2021/07/12	1	33.70	5	33.93	33.70	-4	21,933	-0.02%
2021/07/09	16	33.95	4	33.73	33.55	12	22,045	0.05%
2021/07/08	10	32.80	0	0.00	33.25	10	22,615	0.04%
2021/07/07	11	33.02	4	33.13	32.80	7	23,937	0.03%
2021/07/06	2	33.50	1	33.90	33.35	1	24,116	0.00%
2021/07/05	14	34.21	22	33.79	34.00	-8	24,329	-0.03%
2021/07/02	1	33.65	1	33.71	33.75	0	24,563	0.00%
2021/07/01	9	34.38	6	33.93	33.80	3	24,990	0.01%
2021/06/30	19.3	34.95	23	35.64	34.90	-3.7	24,978	-0.01%
2021/06/29	2.5	34.38	16	34.88	33.80	-13.5	24,733	-0.05%
2021/06/28	15	33.99	18	34.01	33.90	-3	24,728	-0.01%
2021/06/25	16	35.15	13.1	35.64	34.65	3	25,130	0.01%
2021/06/24	15	34.71	9	34.18	34.80	6	25,290	0.02%
2021/06/23	13	33.83	15	34.03	34.20	-2	25,209	-0.01%
2021/06/22	4	32.63	18	32.97	32.30	-14	24,985	-0.06%
2021/06/21	11	33.09	11	33.11	32.80	0	24,976	0.00%
2021/06/18	15	34.11	7	34.04	34.25	8	25,055	0.03%
2021/06/17	33.1	34.43	14	34.49	34.40	19.1	25,201	0.08%
2021/06/16	57	35.31	54	35.07	34.55	3	25,508	0.01%
2021/06/15	49	34.22	63	34.51	33.85	-14	24,688	-0.06%
2021/06/11	44	33.23	32	33.28	33.05	12	24,274	0.05%
2021/06/10	53	33.68	78	34.08	34.05	-25	24,351	-0.10%
2021/06/09	3	31.57	15	31.82	31.40	-12	24,326	-0.05%
2021/06/08	2	32.40	16	32.04	31.80	-14	24,911	-0.06%
2021/06/07	5	30.99	2	31.20	30.85	3	24,991	0.01%
2021/06/04	29	32.13	5.3	32.04	31.60	23.7	25,182	0.09%
2021/06/03	2	33.05	0	0.00	32.90	2	25,118	0.01%
2021/06/02	36	33.65	19	34.16	33.15	17	25,087	0.07%
2021/06/01	22	33.95	37	34.02	34.30	-15	24,843	-0.06%
2021/05/31	1	32.95	4	33.24	32.85	-3	24,623	-0.01%
2021/05/28	14	33.05	26	33.33	33.00	-12	24,529	-0.05%
2021/05/27	25	32.80	1	32.85	32.95	24	24,463	0.10%
2021/05/26	0	0.00	1	32.30	32.45	-1	24,426	0.00%
2021/05/25	34	33.15	16	32.93	32.45	18	24,458	0.07%
2021/05/24	3	31.43	1	31.75	31.70	2	24,350	0.01%
2021/05/21	14	31.35	2	31.10	30.85	12	24,330	0.05%
2021/05/20	29	32.28	0	0.00	30.50	29	24,405	0.12%
2021/05/19	71	31.99	52	32.54	32.65	19	24,292	0.08%
2021/05/18	10	30.79	16	30.84	31.30	-6	24,025	-0.02%
2021/05/17	1	28.80	1	28.65	28.65	0	23,830	0.00%
2021/05/14	23	32.47	12	32.81	31.80	11	23,624	0.05%
2021/05/13	0	0.00	3	28.50	30.60	-3	23,177	-0.01%
2021/05/12	26	32.42	18	33.09	31.40	8	22,940	0.03%
2021/05/11	7	35.94	4	35.33	34.85	3	22,675	0.01%
2021/05/10	3	39.25	1	39.40	38.55	2	22,545	0.01%
2021/05/07	23	38.81	0	0.00	39.00	23	22,501	0.10%
2021/05/06	8	38.68	5	38.21	38.55	3	22,528	0.01%
2021/05/05	21	38.25	5	38.20	37.10	16	22,119	0.07%
2021/05/04	20	40.45	9	40.60	38.25	11	21,968	0.05%
2021/05/03	34	43.18	51	43.27	41.65	-17	21,501	-0.08%
2021/04/29	5	40.42	24	40.58	40.70	-19	20,498	-0.09%
2021/04/28	6	40.39	14	40.83	40.95	-8	20,520	-0.04%
2021/04/27	2	40.70	3	40.87	40.55	-1	20,591	0.00%
2021/04/26	9	40.18	6	39.93	40.15	3	20,626	0.01%
2021/04/23	11	40.16	3	40.02	40.25	8	20,623	0.04%
2021/04/22	19	39.88	14	39.11	38.95	5	20,524	0.02%
2021/04/21	34	41.79	13	42.67	41.30	21	19,996	0.11%
2021/04/20	12	42.59	2	42.85	42.25	10	19,731	0.05%
2021/04/19	17	42.38	10	42.60	42.15	7	19,723	0.04%
2021/04/16	38	44.34	39	44.70	44.00	-1	19,399	-0.01%
2021/04/15	3	42.02	2	42.40	42.45	1	19,027	0.01%
2021/04/14	34	43.09	20	41.38	41.90	14	19,315	0.07%
2021/04/13	147	46.87	109.4	46.75	44.20	37.6	18,787	0.20%	大買/大賣/
2021/04/12	2	45.68	8	44.95	44.90	-6	17,509	-0.03%
2021/04/09	27	45.48	15.1	46.31	45.30	11.9	17,387	0.07%
2021/04/08	22	47.63	14.2	47.79	47.00	7.8	17,280	0.05%
2021/04/07	22	47.42	26	47.35	48.00	-4	17,265	-0.02%
2021/04/06	3	44.70	1	44.70	44.65	2	17,390	0.01%
2021/04/01	14	45.38	6	45.02	44.70	8	17,375	0.05%
2021/03/31	15.3	46.27	14.1	46.24	46.45	1.2	17,313	0.01%
2021/03/30	28.1	47.34	26.3	46.92	47.35	1.8	17,706	0.01%
2021/03/29	29	45.24	24.4	45.61	47.50	4.6	17,579	0.03%
2021/03/26	6	42.67	3	42.88	43.20	3	17,077	0.02%
2021/03/25	1	42.85	11.2	43.32	43.10	-10.2	16,919	-0.06%
2021/03/24	1	42.65	27	42.51	42.55	-26	16,808	-0.15%
2021/03/23	28	43.01	13	42.22	42.50	15	16,731	0.09%
2021/03/22	14	43.87	12.1	43.76	43.35	1.9	16,569	0.01%
2021/03/19	22	41.84	18	41.72	42.60	4	16,391	0.02%
2021/03/18	11	43.66	38	43.45	42.90	-27	15,890	-0.17%
2021/03/17	36.6	42.62	109	43.11	43.00	-72.4	15,700	-0.46%	大賣/
2021/03/16	73	42.90	59	42.14	42.40	14	15,442	0.09%
2021/03/15	85	41.89	21	41.95	42.40	64	15,011	0.43%
2021/03/12	11	39.37	46	39.54	40.00	-35	14,437	-0.24%
2021/03/11	10	37.69	28	37.79	37.80	-18	14,305	-0.13%
2021/03/10	26.1	37.69	10.1	37.52	37.80	16	14,411	0.11%
2021/03/09	1	35.05	0	0.00	35.30	1	14,516	0.01%
2021/03/08	6	36.08	25.9	36.05	35.60	-19.9	14,881	-0.13%
2021/03/05	4	35.36	1	36.00	35.15	3	15,237	0.02%
2021/03/04	2	36.30	0	0.00	36.15	2	15,727	0.01%
2021/03/03	1	35.65	4	36.96	37.00	-3	15,976	-0.02%
2021/03/02	1	37.00	21	35.70	35.55	-20	16,472	-0.12%
2021/02/26	2	36.78	0	0.00	36.65	2	17,259	0.01%
2021/02/25	2	38.10	2	37.85	37.40	0	17,805	0.00%
2021/02/24	6	38.28	39	38.22	37.80	-33	18,223	-0.18%
2021/02/23	3	37.42	4	37.31	37.05	-1	18,887	-0.01%
2021/02/22	5	37.85	7	37.67	37.90	-2	19,458	-0.01%
2021/02/19	2	36.80	5	36.37	36.90	-3	19,454	-0.02%
2021/02/18	4	35.10	1.4	35.33	35.25	2.6	19,665	0.01%
2021/02/17	25	34.06	11.2	34.80	35.20	13.8	19,813	0.07%
2021/02/05	1.1	33.34	29	33.49	33.50	-27.9	19,831	-0.14%
2021/02/04	29	33.23	0	0.00	33.55	29	20,349	0.14%
2021/02/03	0	0.00	9	34.29	34.35	-9	20,388	-0.04%
2021/02/01	8	30.39	6.4	29.96	30.90	1.6	20,700	0.01%
2021/01/29	4	30.66	0	0.00	30.50	4	20,981	0.02%
2021/01/28	3	32.23	11	31.99	31.45	-8	21,523	-0.04%
2021/01/27	10	33.95	1	33.20	33.20	9	21,886	0.04%
2021/01/26	2	33.83	16	34.00	33.55	-14	22,127	-0.06%
2021/01/25	4	34.31	3	34.40	33.90	1	22,391	0.00%
2021/01/22	7.1	34.44	5	34.25	34.30	2.1	22,806	0.01%
2021/01/21	7.1	33.42	0	0.00	33.15	7.1	23,064	0.03%
2021/01/20	8	35.00	3.1	33.90	33.75	5	23,303	0.02%
2021/01/19	4	35.56	12.2	36.31	36.35	-8.2	23,440	-0.03%
2021/01/18	7.7	34.60	6	35.19	34.50	1.7	23,368	0.01%
2021/01/15	5.2	36.35	0	0.00	36.10	5.2	23,260	0.02%
2021/01/14	18	37.72	5	37.68	37.45	13	23,185	0.06%
2021/01/13	10.5	37.40	3	37.50	37.25	7.5	23,054	0.03%
2021/01/12	19.3	38.51	5.2	38.14	37.80	14.1	22,969	0.06%
2021/01/11	7.1	39.57	0	0.00	39.55	7.1	22,913	0.03%
2021/01/08	4	40.39	18	40.49	40.20	-14	23,034	-0.06%
2021/01/07	18	42.72	6	41.65	42.25	12	23,263	0.05%
2021/01/06	14	40.22	3	39.85	39.55	11	23,755	0.05%
2021/01/05	3	41.60	33	41.75	41.50	-30	24,231	-0.12%
2021/01/04	1	41.50	3	41.30	41.30	-2	24,928	-0.01%
2020/12/31	5	41.64	3.1	42.00	41.75	1.9	25,503	0.01%
2020/12/30	25	43.15	36	43.21	42.60	-11	26,159	-0.04%
2020/12/29	30	42.96	11.3	42.61	44.00	18.7	26,371	0.07%
2020/12/28	5	41.35	3	41.15	41.15	2	25,995	0.01%
2020/12/25	15.1	41.70	17.4	41.81	41.25	-2.3	26,296	-0.01%
2020/12/24	34.5	43.28	30.6	42.85	42.25	3.9	26,201	0.01%
2020/12/23	1	40.20	45.3	41.43	41.80	-44.3	25,848	-0.17%
2020/12/22	4.5	39.27	3	38.70	38.00	1.5	26,232	0.01%
2020/12/21	7	39.81	1	40.20	39.90	6	26,838	0.02%
2020/12/18	1	40.10	18	40.62	40.50	-17	27,464	-0.06%
2020/12/17	1.2	39.50	5	39.10	39.45	-3.8	27,692	-0.01%
2020/12/16	8	40.26	2.1	40.35	39.80	5.9	27,897	0.02%
2020/12/15	12	40.61	2	40.65	39.50	10	28,100	0.04%
2020/12/14	9	37.99	7	36.56	39.00	2	28,236	0.01%
2020/12/11	30.7	38.55	10.1	38.04	37.65	20.6	28,446	0.07%
2020/12/10	1	38.80	4	38.85	39.25	-3	28,808	-0.01%
2020/12/09	2	40.25	3	40.67	40.05	-1	29,139	0.00%
2020/12/08	13	40.15	8.1	40.33	40.00	4.9	29,710	0.02%
2020/12/07	12	40.88	12.3	40.84	40.95	-0.3	30,674	0.00%
2020/12/04	8	40.71	9	40.83	40.15	-1	30,813	0.00%
2020/12/03	15	41.94	12	41.79	41.30	3	31,070	0.01%
2020/12/02	15	42.86	6	43.13	42.40	9	31,585	0.03%
2020/12/01	8	42.90	7	43.94	44.60	1	32,819	0.00%
2020/11/30	9	43.68	8	43.72	44.50	1	32,890	0.00%
2020/11/27	8	42.02	10	41.93	42.15	-2	33,399	-0.01%
2020/11/26	13	43.76	71	44.02	42.50	-58	34,157	-0.17%
2020/11/25	61	43.57	23	42.46	44.85	38	34,334	0.11%
2020/11/24	9	39.93	23	40.61	42.00	-14	33,701	-0.04%
2020/11/23	7	39.54	16.3	39.81	39.90	-9.3	33,285	-0.03%
2020/11/20	9	39.05	17	39.30	39.35	-8	32,971	-0.02%
2020/11/19	16	36.49	24	35.94	36.55	-8	32,389	-0.02%
2020/11/18	1	33.50	1	33.80	33.25	0	31,893	0.00%
2020/11/17	3	33.30	10	33.45	33.60	-7	31,876	-0.02%
2020/11/16	18	31.89	18	31.68	31.60	0	32,008	0.00%
2020/11/13	18	33.72	14	33.31	33.10	4	32,098	0.01%
2020/11/12	32	32.98	59	33.15	34.50	-27	32,226	-0.08%
2020/11/11	23	35.26	16	35.20	35.00	7	31,982	0.02%
2020/11/10	6	36.35	29	36.41	36.50	-23	32,139	-0.07%
2020/11/09	14	36.08	11	35.67	36.90	3	32,217	0.01%
2020/11/06	21	35.47	13	35.41	35.00	8	32,503	0.02%
2020/11/05	37	36.07	30	35.83	36.70	7	32,714	0.02%
2020/11/04	32	34.29	26	33.72	33.40	6	32,726	0.02%
2020/11/03	24	35.96	15	35.38	35.25	9	32,770	0.03%
2020/11/02	21	35.70	50	35.60	35.50	-29	32,747	-0.09%
2020/10/30	44	39.12	37	37.95	37.00	7	32,790	0.02%
2020/10/29	21.2	39.69	39	40.41	40.30	-17.8	32,672	-0.05%
2020/10/28	40	39.94	45	40.71	39.65	-5	32,772	-0.02%
2020/10/27	40	38.32	21.8	38.57	39.50	18.2	32,908	0.06%
2020/10/26	7	36.49	18	36.68	37.00	-11	32,916	-0.03%
2020/10/23	7	35.48	0	0.00	35.80	7	32,922	0.02%
2020/10/22	41	35.15	4	35.19	35.20	37	32,942	0.11%
2020/10/21	0	0.00	28	36.52	36.40	-28	32,877	-0.09%
2020/10/20	29	35.99	7.6	36.02	36.35	21.4	32,899	0.07%
2020/10/19	16	35.35	85	36.05	36.45	-69	32,910	-0.21%
2020/10/16	55	35.65	12	35.13	35.05	43	32,762	0.13%
2020/10/15	64	36.72	42	36.64	37.10	22	32,663	0.07%
2020/10/14	116	39.55	26	40.09	38.75	90	32,288	0.28%	大買/
2020/10/13	22	36.87	62	36.63	39.45	-40	31,830	-0.13%
2020/10/12	10	35.44	11	35.61	36.60	-1	31,699	0.00%
2020/10/08	19	31.87	39	32.92	33.30	-20	31,570	-0.06%
2020/10/07	35	30.69	36	30.58	31.35	-1	31,290	0.00%
2020/10/06	8	28.69	66	30.45	30.55	-58	30,673	-0.19%
2020/10/05	11	28.26	13	27.90	27.80	-2	30,925	-0.01%
2020/09/30	31	28.29	42	27.86	28.25	-11	30,886	-0.04%
2020/09/29	43	27.29	14	27.03	26.85	29	30,941	0.09%
2020/09/28	39	27.92	41	28.36	27.75	-2	31,037	-0.01%
2020/09/25	66	27.87	20	27.45	29.00	46	30,718	0.15%
2020/09/24	27	28.12	32	28.73	29.50	-5	29,958	-0.02%
2020/09/23	21	26.78	19	27.17	27.90	2	29,214	0.01%
2020/09/22	16	25.22	20	25.50	25.40	-4	28,581	-0.01%
2020/09/21	33	26.90	31	26.67	26.15	2	28,234	0.01%
2020/09/18	20	27.11	25	27.07	27.00	-5	27,982	-0.02%
2020/09/17	4	27.25	16	27.43	27.20	-12	27,663	-0.04%
2020/09/16	8	26.76	10	26.85	26.90	-2	27,292	-0.01%
2020/09/15	60	27.64	19.6	27.48	27.20	40.4	26,941	0.15%
2020/09/14	19	25.58	15	25.77	26.50	4	26,422	0.02%
2020/09/11	18	26.63	9	26.32	26.95	9	25,922	0.03%
2020/09/10	15	26.08	38	25.97	27.10	-23	25,255	-0.09%
2020/09/09	22	24.20	24	24.22	24.85	-2	24,143	-0.01%
2020/09/08	23	22.13	27	22.55	22.60	-4	23,489	-0.02%
2020/09/07	34	23.55	17	23.58	22.75	17	22,957	0.07%
2020/09/04	60	26.23	62	24.10	24.65	-2	22,182	-0.01%
2020/09/03	12	23.82	26	25.08	25.10	-14	20,535	-0.07%
2020/09/02	20	21.43	136	22.82	22.85	-116	20,041	-0.58%	大賣/鉅額交易
2020/09/01	51	20.86	130.3	20.47	20.80	-79.3	18,993	-0.42%	大賣/
2020/08/31	22	18.67	234.2	19.04	19.35	-212.2	17,882	-1.19%	大賣/鉅額交易
2020/08/28	14	17.65	12	17.98	17.60	2	17,115	0.01%
2020/08/27	25	17.75	0	0.00	17.90	25	16,976	0.15%
2020/08/26	2	18.28	14	18.42	18.25	-12	16,849	-0.07%
2020/08/25	7	18.17	227	18.51	18.50	-220	16,612	-1.32%	大賣/鉅額交易
2020/08/24	15	17.35	2	18.00	17.70	13	16,239	0.08%
2020/08/21	15	17.97	2	17.98	17.80	13	16,044	0.08%
2020/08/20	15	16.93	55	17.59	18.20	-40	15,839	-0.25%
2020/08/19	41.7	18.43	66	18.14	17.50	-24.3	15,299	-0.16%
2020/08/18	19	18.65	62	18.57	18.70	-43	14,939	-0.29%
2020/08/17	20	18.79	22	18.71	18.85	-2	14,618	-0.01%
2020/08/14	17	17.86	49	18.46	19.00	-32	14,234	-0.22%
2020/08/13	26	17.73	25	17.61	17.75	1	13,814	0.01%
2020/08/12	27	17.41	66	17.69	18.45	-39	13,490	-0.29%
2020/08/11	67	18.46	33	18.50	17.90	34	12,781	0.27%
2020/08/10	53	19.41	240.1	19.82	19.85	-187.1	12,133	-1.54%	大賣/鉅額交易
2020/08/07	25.2	17.70	42	17.77	18.50	-16.8	11,498	-0.15%
2020/08/06	10	17.01	27	17.10	17.05	-17	10,967	-0.16%
2020/08/05	14	16.52	8.9	16.70	17.45	5.1	10,715	0.05%
2020/08/04	14	16.57	7	16.82	16.95	7	10,364	0.07%
2020/08/03	45	17.33	46	17.13	17.35	-1	10,074	-0.01%
2020/07/31	28	15.76	8	15.97	16.10	20	9,557	0.21%
2020/07/30	12	14.71	36	14.46	14.75	-24	8,977	-0.27%
2020/07/28	5	12.25	13	12.68	12.40	-8	8,426	-0.09%
2020/07/27	0	0.00	9	12.76	12.55	-9	8,321	-0.11%
2020/07/24	13	13.17	8	13.03	13.15	5	8,219	0.06%
2020/07/23	24	13.66	6	13.53	13.50	18	8,045	0.22%
2020/07/22	27	14.20	0.7	14.00	14.20	26.3	7,880	0.33%
2020/07/21	5	14.55	6	14.40	14.50	-1	7,741	-0.01%
2020/07/20	18	13.66	50	13.84	13.75	-32	7,497	-0.43%
2020/07/17	41	13.19	1	14.20	13.50	40	7,288	0.55%
2020/07/16	11	13.84	10.2	13.99	14.00	0.8	6,720	0.01%
2020/07/15	27	12.75	12	12.74	12.75	15	6,060	0.25%
2020/07/14	14	11.25	12.3	11.60	11.60	1.7	5,355	0.03%
2020/07/13	0	0.00	1	11.10	10.55	-1	4,869	-0.02%
2020/07/10	26	10.88	39.8	10.81	11.20	-13.8	4,592	-0.30%
2020/07/09	3	10.70	10	10.70	10.70	-7	3,719	-0.19%
2020/07/08	3	9.42	0	0.00	9.76	3	3,461	0.09%
2020/07/06	1	8.06	0	0.00	8.08	1	2,600	0.04%
2020/07/03	10	7.90	1.3	7.96	7.94	8.7	2,556	0.34%
2020/07/01	1	7.42	0	0.00	7.60	1	2,370	0.04%
2020/06/29	0	7.16	10	7.18	7.21	-10	2,285	-0.44%
2020/06/19	2	7.07	0	0.00	7.15	2	2,315	0.09%
2020/06/18	5	6.90	0	0.00	6.90	5	2,255	0.22%
2020/06/17	5	6.94	10	6.91	6.90	-5	2,253	-0.22%
2020/06/15	10	6.87	0	0.00	6.87	10	2,280	0.44%
2020/06/12	3	6.80	15	6.75	6.93	-12	2,272	-0.53%
2020/06/11	11	7.67	0	0.00	7.26	11	2,230	0.49%
2020/06/10	0	0.00	10	7.05	7.45	-10	2,101	-0.48%
2020/06/05	2	6.86	0	0.00	6.98	2	2,084	0.10%
2020/06/03	13	6.91	0	0.00	6.90	13	2,095	0.62%
2020/06/01	1	6.37	0	0.00	6.37	1	1,865	0.05%
2020/05/28	0	0.00	1	6.24	6.18	-1	1,837	-0.05%
2020/05/27	0	0.00	2	6.20	6.23	-2	1,836	-0.11%
2020/05/21	2	6.38	0	0.00	6.20	2	1,855	0.11%
2020/05/19	0	0.00	3	6.17	6.18	-3	1,849	-0.16%
2020/05/13	6	6.39	0	0.00	6.60	6	1,843	0.33%
2020/05/12	3	6.42	0	0.00	6.32	3	1,811	0.17%
2020/05/08	5	6.51	0	0.00	6.51	5	1,725	0.29%
2020/04/30	0	0.00	20	5.62	5.61	-20	1,589	-1.26%
2020/04/20	0	0.00	1	5.40	5.46	-1	1,745	-0.06%
2020/04/17	4	5.42	0	0.00	5.44	4	1,774	0.23%
2020/04/14	20	5.35	0	0.00	5.36	20	1,754	1.14%
2020/03/26	1	5.08	0	0.00	5.09	1	1,745	0.06%
2020/03/19	9	4.22	0	0.00	4.24	9	1,737	0.52%
2020/03/17	0.3	4.65	0	0.00	4.67	0.3	1,701	0.02%
2020/02/14	0	0.00	1	7.57	7.54	-1	1,528	-0.07%
2020/01/13	0	0.00	0.7	7.64	7.69	-0.7	2,255	-0.03%
2019/12/30	0	7.60	0	0.00	7.63	0	2,380	0.00%
2019/12/24	0	0.00	3	7.46	7.47	-3	2,380	-0.13%
2019/12/20	2	7.49	0	0.00	7.54	2	2,409	0.08%
2019/12/19	1	7.46	0	0.00	7.43	1	2,421	0.04%
2019/12/18	0	0.00	10	7.36	7.35	-10	2,439	-0.41%
2019/11/18	0	0.00	1	7.50	7.47	-1	3,161	-0.03%
2019/11/12	1	7.70	0	0.00	7.69	1	3,143	0.03%
2019/11/11	3	7.61	0	0.00	7.61	3	3,155	0.10%
2019/11/08	0.3	7.98	0	0.00	7.98	0.3	3,112	0.01%
2019/11/06	0	0.00	1	7.89	7.85	-1	3,076	-0.03%
2019/11/04	0	0.00	1	8.07	7.96	-1	3,060	-0.03%
2019/11/01	1	8.30	0	0.00	8.27	1	2,932	0.03%
2019/10/31	11	8.38	16	8.32	8.38	-5	2,738	-0.18%
2019/10/28	0	0.00	5	7.62	7.53	-5	2,348	-0.21%
2019/10/25	18	7.70	0	0.00	7.56	18	2,361	0.76%
2019/10/04	0.3	7.43	0	0.00	7.44	0.3	1,991	0.02%
2019/10/03	0	0.00	10	7.40	7.42	-10	1,990	-0.50%
2019/09/25	10	7.59	0	0.00	7.56	10	1,981	0.50%
2019/09/19	0	0.00	2	7.46	7.44	-2	1,979	-0.10%
2019/09/18	0	0.00	14	7.48	7.48	-14	1,930	-0.73%
2019/09/10	0.3	7.71	0	0.00	7.71	0.3	1,776	0.02%
2019/09/05	0	0.00	1	7.97	7.94	-1	1,760	-0.06%
2019/09/04	5	7.96	0	0.00	7.95	5	1,715	0.29%
2019/09/02	1	7.85	0	0.00	8.01	1	1,665	0.06%
2019/08/28	4	7.89	0	0.00	7.85	4	1,543	0.26%
2019/08/22	0	0.00	1	8.41	8.31	-1	1,543	-0.06%
2019/08/21	2	8.67	0	0.00	8.52	2	1,532	0.13%
2019/08/12	0	0.00	1	8.77	8.87	-1	1,719	-0.06%
2019/08/08	0	0.00	1	8.91	8.77	-1	1,825	-0.05%
2019/08/07	3	9.07	0	0.00	8.90	3	1,846	0.16%
2019/07/29	0	0.00	0.7	8.95	9.00	-0.7	1,969	-0.03%
2019/06/12	0	0.00	10	5.92	5.89	-10	2,239	-0.45%
2019/06/04	10	6.00	0	0.00	6.01	10	2,250	0.44%
2019/05/17	10	7.10	0	0.00	6.80	10	2,371	0.42%
2019/05/13	0	0.00	2	6.52	6.40	-2	2,350	-0.09%
2019/05/09	2	7.00	2	7.01	7.00	0	2,231	0.00%
2019/05/08	2	7.03	2	6.88	7.15	0	2,172	0.00%
2019/05/07	2	6.68	0	0.00	6.72	2	2,054	0.10%
2019/05/03	0	0.00	1	6.78	6.77	-1	1,983	-0.05%
2019/04/30	1	6.82	0	0.00	6.82	1	1,941	0.05%
2019/04/16	1	6.22	3	6.25	6.13	-2	1,635	-0.12%
2019/04/15	3	6.07	0	0.00	6.30	3	1,599	0.19%
2019/04/10	0	0.00	18	5.91	6.00	-18	1,534	-1.17%
2019/04/01	1	5.89	0	0.00	5.90	1	1,540	0.06%
2019/03/26	0	0.00	1	5.82	5.81	-1	1,515	-0.07%
2019/03/21	0	0.00	4.2	5.88	5.88	-4.2	1,543	-0.27%
2019/03/07	0	0.00	1	6.04	6.04	-1	1,674	-0.06%
2019/03/05	3	6.29	0	0.00	6.27	3	1,711	0.18%
2019/02/22	8	5.66	4	5.65	5.63	4	1,856	0.22%
2019/02/21	0	0.00	2	5.69	5.70	-2	1,855	-0.11%
2019/02/14	0	0.00	30.8	5.70	5.95	-30.8	1,922	-1.60%
2019/02/13	0	0.00	7	5.81	5.86	-7	1,866	-0.38%
2019/01/29	2	6.43	0	0.00	6.50	2	1,867	0.11%
2019/01/16	3	6.81	0	0.00	6.81	3	1,980	0.15%
2019/01/14	0	0.00	2	6.65	6.53	-2	1,976	-0.10%
2018/12/28	0	0.00	19	6.38	6.50	-19	2,114	-0.90%
2018/12/27	3	6.64	0	0.00	6.63	3	2,097	0.14%
2018/12/21	3	6.27	0	0.00	6.40	3	2,037	0.15%
2018/12/14	5	6.88	0	0.00	6.91	5	2,143	0.23%
2018/12/11	2	7.08	0	0.00	7.11	2	2,136	0.09%
2018/12/07	2	7.23	0	0.00	7.22	2	2,120	0.09%
2018/12/04	22	7.54	2	7.61	7.47	20	2,019	0.99%
2018/11/27	0	0.00	142	6.93	6.95	-142	1,817	-7.81%	大賣/鉅額交易
2018/11/23	10	7.00	5	7.12	7.12	5	1,778	0.28%
2018/11/22	150	6.72	10	6.76	6.85	140	1,683	8.31%	大買/鉅額交易
2018/11/21	0	0.00	3	6.32	6.46	-3	1,590	-0.19%
2018/11/20	2	6.10	0	0.00	6.12	2	1,546	0.13%
2018/11/19	1	6.15	0	0.00	6.17	1	1,539	0.06%
2018/11/14	3	6.56	11	6.48	6.49	-8	1,505	-0.53%
2018/11/13	8	5.77	8	6.33	6.32	0	1,443	0.00%
2018/11/08	2	6.31	2	6.33	6.20	0	1,438	0.00%
2018/11/07	5	6.07	1	6.15	6.35	4	1,420	0.28%
2018/11/06	4	6.50	0	0.00	6.24	4	1,407	0.28%
2018/11/05	0	0.00	10	6.14	6.14	-10	1,322	-0.76%
2018/11/02	0	0.00	15	5.59	5.59	-15	1,285	-1.17%
2018/10/25	20	4.85	0	0.00	4.89	20	1,231	1.62%
2018/10/19	10	5.71	21	5.76	5.65	-11	1,201	-0.92%
2018/10/18	0	0.00	35	6.11	6.00	-35	1,171	-2.99%
2018/09/27	0	0.00	3	8.03	7.95	-3	1,063	-0.28%
2018/09/26	0	0.00	9	8.15	8.10	-9	1,074	-0.84%
2018/09/21	2	8.20	0	0.00	8.20	2	1,119	0.18%
2018/09/20	3	8.63	4	8.54	8.38	-1	1,107	-0.09%
2018/09/19	4	8.09	0	0.00	8.03	4	1,031	0.39%
2018/09/17	0	0.00	1	7.53	7.43	-1	1,012	-0.10%
2018/09/14	1	7.44	2	7.44	7.48	-1	1,023	-0.10%
2018/09/13	2	7.48	2	7.56	7.37	0	1,034	0.00%
2018/09/05	0	0.00	1	7.65	7.53	-1	1,053	-0.09%
2018/09/03	1	7.77	0	0.00	7.65	1	1,109	0.09%
2018/08/23	0	0.00	2	7.42	7.40	-2	1,345	-0.15%
2018/08/22	7	7.20	0	0.00	7.19	7	1,369	0.51%
2018/08/21	1	7.17	0	0.00	7.17	1	1,386	0.07%
2018/08/20	10	7.31	0	0.00	7.31	10	1,406	0.71%
2018/08/16	7	7.13	0	0.00	7.15	7	1,445	0.48%
2018/07/30	2	8.28	0	0.00	8.27	2	2,333	0.09%
2018/07/27	5	8.40	0	0.00	8.45	5	2,495	0.20%
2018/07/26	12	8.72	2	8.79	8.80	10	2,950	0.34%
2018/07/20	2	8.15	0	0.00	8.06	2	3,214	0.06%
2018/07/18	0	0.00	2	8.38	8.20	-2	3,233	-0.06%
2018/07/17	1	8.15	0	0.00	8.18	1	3,230	0.03%
2018/07/12	0.3	8.02	0	0.00	8.02	0.3	3,244	0.01%
2018/07/06	5	8.21	0	0.00	8.22	5	3,278	0.15%
2018/07/05	2	8.21	0	0.00	8.21	2	3,271	0.06%
2018/07/04	5	8.14	0	0.00	8.09	5	3,263	0.15%
2018/07/03	5	8.50	160	8.33	8.32	-155	3,251	-4.77%	大賣/鉅額交易
2018/07/02	2	8.88	0	0.00	8.79	2	3,214	0.06%
2018/06/29	2	9.06	0	0.00	9.00	2	3,198	0.06%
2018/06/28	10	9.20	21	9.36	9.25	-11	3,178	-0.35%
2018/06/27	4	8.87	0	0.00	8.84	4	3,144	0.13%
2018/06/26	14	8.93	4	8.87	8.88	10	3,140	0.32%
2018/06/25	5	9.02	3	9.03	9.02	2	3,118	0.06%
2018/06/21	3	9.18	0	0.00	9.12	3	3,120	0.10%
2018/06/20	2	9.07	0	0.00	9.19	2	3,142	0.06%
2018/06/19	4	9.12	0	0.00	9.12	4	3,161	0.13%
2018/06/15	0	0.00	10	9.32	9.30	-10	3,155	-0.32%
2018/06/14	23	9.33	0	0.00	9.31	23	3,161	0.73%
2018/06/07	2	9.74	0	0.00	9.76	2	3,193	0.06%
2018/06/06	0	0.00	2	9.89	9.95	-2	3,163	-0.06%
2018/06/05	3	9.84	0	0.00	9.82	3	3,147	0.10%
2018/06/04	1	10.35	5	10.10	10.15	-4	3,087	-0.13%
2018/05/23	0	0.00	5	10.35	10.35	-5	2,908	-0.17%
2018/05/16	6	10.40	20	10.40	10.40	-14	2,855	-0.49%
2018/05/15	0	0.00	6	10.71	10.65	-6	2,814	-0.21%
2018/05/14	17	11.18	0	0.00	11.05	17	2,802	0.61%
2018/05/11	15	10.75	0	0.00	10.70	15	2,655	0.56%
2018/05/10	0	0.00	1	10.90	10.90	-1	2,592	-0.04%
2018/05/07	0	0.00	88	10.50	10.50	-88	2,302	-3.82%
2018/05/04	88	10.85	0	0.00	10.75	88	2,228	3.95%
2018/05/03	57	11.13	10	11.12	11.25	47	2,071	2.27%
2018/05/02	3	10.35	0	0.00	10.35	3	1,607	0.19%
2018/04/27	9	9.39	0	0.00	9.40	9	1,472	0.61%
2018/04/26	0	0.00	1	9.48	9.50	-1	1,480	-0.07%
2018/04/09	10	9.05	0	0.00	9.03	10	1,591	0.63%
2018/03/22	5	9.75	0	0.00	9.48	5	1,820	0.27%
2018/03/16	6	9.72	0	0.00	9.70	6	1,840	0.33%
2018/03/14	0	0.00	10	9.96	9.92	-10	1,878	-0.53%
2018/02/23	5	9.31	0	0.00	9.31	5	2,541	0.20%
2018/02/22	1	9.39	0	0.00	9.31	1	2,670	0.04%
2018/02/12	0	0.00	11	8.86	8.87	-11	2,917	-0.38%
2018/02/09	5	8.54	8	8.55	8.75	-3	3,013	-0.10%
2018/02/08	1	8.90	0	0.00	8.90	1	3,074	0.03%
2018/02/07	20	8.90	0	0.00	8.90	20	3,178	0.63%
2018/01/26	1	10.05	2	10.05	10.05	-1	4,751	-0.02%
2018/01/22	0	0.00	2	10.30	10.40	-2	4,920	-0.04%
2018/01/09	1	10.10	0	0.00	10.10	1	6,970	0.01%
2018/01/08	1	10.20	0	0.00	10.20	1	7,279	0.01%