元晶 (6443)-兆豐-來福券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703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－兆豐-來福券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-來福券商分點個股進出
兆豐-來福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
2024/04/19	25	29.42	12	29.35	28.70	13	7,187	0.18%
2024/04/18	3	28.67	4	28.88	28.75	-1	6,776	-0.01%
2024/04/17	3	28.62	5	28.43	28.35	-2	6,678	-0.03%
2024/04/16	5	28.11	1	28.05	28.40	4	6,611	0.06%
2024/04/15	1	28.90	4	29.36	29.40	-3	6,530	-0.05%
2024/04/12	17	29.29	30.4	29.50	29.25	-13.4	6,458	-0.21%
2024/04/11	3	29.23	0	0.00	29.05	3	6,370	0.05%
2024/04/10	11	30.20	6	30.12	29.75	5	6,284	0.08%
2024/04/09	2	29.15	11.2	29.17	29.10	-9.2	5,945	-0.15%
2024/04/08	14	28.70	23	28.50	29.50	-9	5,869	-0.15%
2024/04/03	1	28.10	1	28.40	28.10	0	5,736	0.00%
2024/04/02	2	28.83	2	28.80	28.75	0	5,679	0.00%
2024/04/01	1	29.25	21	29.11	28.90	-20	5,672	-0.35%
2024/03/29	27	29.68	29	29.42	29.20	-2	5,649	-0.04%
2024/03/28	36	29.65	10	29.43	29.70	26	5,457	0.48%
2024/03/27	9	28.68	4	28.60	28.65	5	5,283	0.09%
2024/03/26	15.3	29.12	4	29.59	29.05	11.3	5,350	0.21%
2024/03/25	5	29.14	10	29.10	29.10	-5	5,547	-0.09%
2024/03/22	43	29.30	30	29.18	29.35	13	5,562	0.23%
2024/03/21	25	28.70	20	28.35	28.70	5	4,994	0.10%
2024/03/20	0	26.42	1	26.30	26.10	-1	4,707	-0.02%
2024/03/19	3	26.52	0	0.00	26.35	3	4,757	0.06%
2024/03/18	12	26.90	0	0.00	26.70	12	4,763	0.25%
2024/03/15	2	26.45	3	26.95	27.10	-1	4,789	-0.02%
2024/03/14	0	0.00	1	26.85	26.90	-1	4,732	-0.02%
2024/03/13	1	26.85	0	0.00	26.70	1	4,789	0.02%
2024/03/12	1	27.00	0	0.00	27.25	1	4,779	0.02%
2024/03/11	0	0.00	7	27.01	27.15	-7	4,814	-0.15%
2024/03/08	0	26.30	2	26.70	26.25	-2	4,761	-0.04%
2024/03/07	1	26.10	10	26.25	26.00	-9	4,781	-0.19%
2024/03/06	12	26.42	0	0.00	26.30	12	4,738	0.25%
2024/03/05	5	26.78	1	26.65	26.65	4	4,683	0.09%
2024/03/04	3	27.13	0	0.00	27.05	3	4,592	0.07%
2024/03/01	6	27.32	4	27.35	27.20	2	4,560	0.04%
2024/02/29	7	27.19	6.1	27.71	27.85	0.9	4,580	0.02%
2024/02/27	1	27.25	0	0.00	27.20	1	4,582	0.02%
2024/02/23	7	27.61	0	0.00	27.55	7	4,559	0.15%
2024/02/22	0	0.00	6	28.07	27.90	-6	4,554	-0.13%
2024/02/21	2	28.20	0.5	27.95	28.10	1.5	4,616	0.03%
2024/02/19	1	28.20	2	28.20	28.15	-1	4,615	-0.02%
2024/02/16	0	0.00	9	27.82	27.70	-9	4,646	-0.19%
2024/02/15	6	27.24	3	27.35	27.35	3	4,629	0.06%
2024/02/05	0	0.00	1	28.00	28.00	-1	4,579	-0.02%
2024/02/01	1	28.40	12	28.45	28.35	-11	4,590	-0.24%
2024/01/30	0	0.00	7	28.44	28.55	-7	4,625	-0.15%
2024/01/29	2	27.85	5	28.21	28.25	-3	4,617	-0.06%
2024/01/26	0	0.00	2	28.33	28.10	-2	4,656	-0.04%
2024/01/25	1	28.15	8	28.23	28.15	-7	4,683	-0.15%
2024/01/24	0	0.00	1	28.55	28.40	-1	4,773	-0.02%
2024/01/23	2	28.33	10	28.41	28.30	-8	5,083	-0.16%
2024/01/22	2	27.88	7	28.05	28.00	-5	5,526	-0.09%
2024/01/19	7	27.46	0	0.00	27.65	7	5,575	0.13%
2024/01/17	20	27.82	5	27.75	27.65	15	5,577	0.27%
2024/01/16	17	28.47	0	0.00	28.40	17	5,570	0.31%
2024/01/15	3	29.50	5	29.63	29.50	-2	5,531	-0.04%
2024/01/10	1	28.60	0	0.00	28.55	1	5,422	0.02%
2024/01/09	1	29.05	0	0.00	28.70	1	5,421	0.02%
2024/01/08	0	0.00	8	29.45	29.45	-8	5,417	-0.15%
2024/01/04	0	0.00	1	29.05	28.95	-1	5,425	-0.02%
2024/01/03	6	29.06	0	0.00	28.90	6	5,485	0.11%
2023/12/28	5	29.35	0	0.00	29.50	5	5,488	0.09%
2023/12/27	1	29.30	0	0.00	29.40	1	5,466	0.02%
2023/12/25	12	29.33	0	0.00	29.20	12	5,432	0.22%
2023/12/22	14	29.98	1	29.90	29.65	13	5,396	0.24%
2023/12/21	8	30.39	0	0.00	30.35	8	5,280	0.15%
2023/12/20	17	31.13	34	30.93	30.90	-17	5,113	-0.33%
2023/12/19	5	29.99	3	30.13	29.55	2	4,670	0.04%
2023/12/18	5	29.80	8	29.98	30.10	-3	4,533	-0.07%
2023/12/15	13	29.35	27	29.51	29.35	-14	4,377	-0.32%
2023/12/14	1	29.30	6	29.08	28.75	-5	4,216	-0.12%
2023/12/13	2	28.25	0	0.00	28.45	2	4,142	0.05%
2023/12/12	5	28.24	0	0.00	28.20	5	4,156	0.12%
2023/12/11	2	28.63	0	0.00	28.60	2	4,131	0.05%
2023/12/08	6	29.13	0	0.00	28.80	6	4,125	0.15%
2023/12/07	2	28.80	0	0.00	28.70	2	4,102	0.05%
2023/12/06	2	28.75	0	0.00	28.70	2	4,120	0.05%
2023/12/05	14	28.69	1	29.05	29.15	13	4,070	0.32%
2023/12/04	4	28.53	0	0.00	28.60	4	4,034	0.10%
2023/12/01	1	29.30	0	0.00	29.25	1	3,946	0.03%
2023/11/30	0	0.00	1	29.25	29.50	-1	3,933	-0.03%
2023/11/29	1	29.05	3	29.05	29.05	-2	3,920	-0.05%
2023/11/27	6	29.91	10	29.59	29.35	-4	3,944	-0.10%
2023/11/24	1	29.50	8	29.45	29.35	-7	3,964	-0.18%
2023/11/22	1	29.30	0	0.00	29.30	1	4,296	0.02%
2023/11/21	0	0.00	15	29.26	29.45	-15	4,311	-0.35%
2023/11/20	11	29.36	1	29.60	29.20	10	4,293	0.23%
2023/11/17	2	28.93	3	28.82	28.85	-1	4,229	-0.02%
2023/11/16	0	0.00	3	28.83	28.90	-3	4,240	-0.07%
2023/11/15	1	28.65	2	28.55	28.70	-1	4,232	-0.02%
2023/11/10	1	27.90	2	27.85	27.80	-1	4,280	-0.02%
2023/11/09	1	28.00	2	28.10	28.00	-1	4,343	-0.02%
2023/11/08	1	28.20	4	28.25	28.40	-3	4,450	-0.07%
2023/11/03	0	0.00	2	28.45	28.45	-2	4,539	-0.04%
2023/11/01	2	28.00	0	0.00	27.80	2	4,629	0.04%
2023/10/31	24	29.49	7	29.68	28.40	17	4,630	0.37%
2023/10/30	8	29.51	11.4	29.81	29.65	-3.4	4,424	-0.08%
2023/10/27	0	0.00	3	28.42	28.55	-3	3,987	-0.08%
2023/10/26	2	27.75	0	0.00	27.60	2	3,972	0.05%
2023/10/25	2	28.55	13	28.52	28.30	-11	3,992	-0.28%
2023/10/24	7	28.12	6	28.27	28.70	1	3,996	0.03%
2023/10/23	6	28.38	3	28.43	28.25	3	3,947	0.08%
2023/10/20	7	27.34	4	27.31	27.50	3	3,922	0.08%
2023/10/19	3	27.85	0	0.00	27.65	3	3,959	0.08%
2023/10/18	9	27.79	1	27.90	27.95	8	4,010	0.20%
2023/10/17	0	0.00	1	28.00	27.90	-1	3,983	-0.03%
2023/10/16	0	0.00	14	28.07	27.80	-14	4,076	-0.34%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/12	2	27.78	1	27.95	28.15	1	4,133	0.02%
2023/10/11	3	27.73	0.2	27.90	27.60	2.8	4,192	0.07%
2023/10/06	0	0.00	1	28.55	28.45	-1	4,247	-0.02%
2023/10/05	0	0.00	10	28.60	28.65	-10	4,281	-0.23%
2023/10/03	9	28.29	0	0.00	28.15	9	4,316	0.21%
2023/10/02	0	0.00	5	28.50	28.65	-5	4,444	-0.11%
2023/09/27	1	27.90	1	27.95	28.15	0	4,718	0.00%
2023/09/26	5	28.25	3	28.42	27.90	2	4,754	0.04%
2023/09/25	0	0.00	1.2	28.40	28.35	-1.2	4,795	-0.02%
2023/09/22	0	0.00	2	28.73	28.40	-2	4,841	-0.04%
2023/09/21	15	28.54	0	0.00	28.45	15	4,835	0.31%
2023/09/20	2	28.93	1	29.10	28.85	1	4,843	0.02%
2023/09/19	3	29.33	0	0.00	29.00	3	4,869	0.06%
2023/09/15	3	29.60	0	0.00	29.60	3	4,924	0.06%
2023/09/14	0	0.00	5	29.59	29.55	-5	5,128	-0.10%
2023/09/13	0	0.00	5	29.42	29.45	-5	5,173	-0.10%
2023/09/12	16	29.52	0	0.00	29.25	16	5,347	0.30%
2023/09/11	6	29.97	5.5	29.79	29.70	0.5	5,355	0.01%
2023/09/08	3	30.22	3	30.23	30.20	0	5,350	0.00%
2023/09/07	3	30.67	7	30.50	30.40	-4	5,382	-0.07%
2023/09/06	1	31.00	0	0.00	30.75	1	5,500	0.02%
2023/09/05	2	30.60	4	30.81	30.85	-2	5,541	-0.04%
2023/09/04	2	30.65	1	30.65	30.45	1	5,564	0.02%
2023/09/01	2	31.05	1	31.15	30.90	1	5,596	0.02%
2023/08/31	0	0.00	1	31.25	31.00	-1	5,640	-0.02%
2023/08/30	19	31.05	7	31.08	31.00	12	5,709	0.21%
2023/08/29	11	31.75	6	31.70	31.50	5	5,691	0.09%
2023/08/28	8	30.38	6	30.50	30.80	2	5,394	0.04%
2023/08/25	1	30.10	3	30.42	30.35	-2	5,355	-0.04%
2023/08/24	3	30.47	2	30.38	30.15	1	5,436	0.02%
2023/08/23	0	0.00	13	30.46	30.35	-13	5,594	-0.23%
2023/08/22	1	30.10	1.1	30.02	30.00	-0.1	5,634	0.00%
2023/08/21	1	30.40	1	30.60	30.45	0	5,649	0.00%
2023/08/18	2	30.30	3	30.50	30.15	-1	5,662	-0.02%
2023/08/17	0	0.00	2	30.30	30.40	-2	5,667	-0.04%
2023/08/15	10	30.03	13.7	30.06	30.10	-3.7	5,732	-0.06%
2023/08/14	13	29.33	18	28.79	28.90	-5	5,812	-0.09%
2023/08/11	4.4	30.15	4	30.18	29.90	0.4	5,736	0.01%
2023/08/10	5	30.50	5	30.32	30.25	0	5,762	0.00%
2023/08/08	16	30.58	2	30.98	30.50	14	5,844	0.24%
2023/08/07	1	30.25	12	30.20	30.55	-11	5,882	-0.19%
2023/08/04	11	30.66	0	0.00	30.65	11	5,987	0.18%
2023/08/02	3	31.22	19	31.54	31.35	-16	6,394	-0.25%
2023/08/01	0	0.00	10	31.20	31.20	-10	6,467	-0.15%
2023/07/31	3.2	31.30	0	0.00	31.20	3.2	6,694	0.05%
2023/07/28	5	31.64	1	31.60	31.50	4	6,774	0.06%
2023/07/27	1	31.70	0	0.00	31.70	1	6,785	0.01%
2023/07/26	3.6	31.61	2	31.35	31.35	1.6	6,849	0.02%
2023/07/25	6	32.03	4	32.05	32.00	2	6,872	0.03%
2023/07/24	1	31.45	18	31.22	31.70	-17	6,862	-0.25%
2023/07/21	7.4	32.04	10	31.95	31.70	-2.6	6,893	-0.04%
2023/07/20	3	32.33	2	32.80	32.70	1	6,953	0.01%
2023/07/19	32	32.88	1	33.15	32.50	31	7,019	0.44%
2023/07/18	5	33.46	0	0.00	33.45	5	7,218	0.07%
2023/07/17	1	33.25	4	33.68	33.75	-3	7,699	-0.04%
2023/07/14	30.2	33.03	9	33.11	33.00	21.2	8,888	0.24%
2023/07/13	4	33.53	1	34.00	33.30	3	9,310	0.03%
2023/07/12	3	34.15	1	34.10	34.00	2	9,333	0.02%
2023/07/11	2	34.55	3	34.60	34.45	-1	9,408	-0.01%
2023/07/10	1	34.40	0	0.00	34.05	1	9,618	0.01%
2023/07/07	10	33.99	1	34.10	34.05	9	10,008	0.09%
2023/07/06	11	35.67	5	35.56	35.00	6	10,089	0.06%
2023/07/05	5	35.98	4	36.10	35.65	1	10,075	0.01%
2023/07/04	1	35.55	30	35.72	35.55	-29	10,069	-0.29%
2023/07/03	0	0.00	15	35.68	35.90	-15	10,090	-0.15%
2023/06/30	1	35.40	7	35.56	35.70	-6	10,168	-0.06%
2023/06/28	2	35.20	0	0.00	34.80	2	10,451	0.02%
2023/06/27	3	34.95	0	0.00	34.80	3	10,667	0.03%
2023/06/26	3	35.40	5	35.39	35.30	-2	10,972	-0.02%
2023/06/21	3	35.70	1	35.75	35.80	2	11,173	0.02%
2023/06/20	18	35.99	20.6	36.08	35.75	-2.6	11,412	-0.02%
2023/06/19	3	35.33	4	35.25	35.20	-1	11,476	-0.01%
2023/06/16	17	35.75	5	35.66	35.90	12	11,996	0.10%
2023/06/15	3	35.20	13	34.96	35.20	-10	12,855	-0.08%
2023/06/14	5	34.91	3	35.03	34.85	2	13,629	0.01%
2023/06/13	2	34.70	14	34.40	34.70	-12	13,862	-0.09%
2023/06/12	16	34.67	0	0.00	34.30	16	14,123	0.11%
2023/06/09	1	35.20	0	0.00	35.15	1	14,285	0.01%
2023/06/08	8	35.46	1	35.35	35.35	7	14,363	0.05%
2023/06/07	3	35.78	10	35.73	35.60	-7	14,548	-0.05%
2023/06/06	5	35.71	11	35.70	35.65	-6	14,976	-0.04%
2023/06/05	4	36.29	9	36.27	36.10	-5	15,269	-0.03%
2023/06/02	6	35.68	11	35.67	35.85	-5	15,420	-0.03%
2023/06/01	4	35.41	1.1	35.38	35.30	2.9	15,607	0.02%
2023/05/31	5	35.80	12	35.87	35.80	-7	15,611	-0.04%
2023/05/30	5	35.81	3	35.65	35.60	2	15,660	0.01%
2023/05/29	25	36.45	29	36.04	36.20	-4	15,608	-0.03%
2023/05/26	5	35.22	5	35.55	35.00	0	15,573	0.00%
2023/05/25	1	35.40	11	35.44	35.40	-10	15,610	-0.06%
2023/05/24	4	35.55	4.2	35.55	35.50	-0.2	15,718	0.00%
2023/05/23	19	35.37	6	35.30	35.40	13	15,797	0.08%
2023/05/22	11	35.31	15	35.24	35.35	-4	15,891	-0.03%
2023/05/19	39	34.97	12.1	34.67	34.60	27	16,091	0.17%
2023/05/18	2	34.48	16	34.64	34.85	-14	16,424	-0.09%
2023/05/17	4	35.25	2	35.15	35.15	2	16,416	0.01%
2023/05/16	29	35.12	4	35.15	35.10	25	16,487	0.15%
2023/05/15	15	34.99	10	34.88	34.70	5	16,550	0.03%
2023/05/12	2	34.00	1	34.25	34.35	1	16,586	0.01%
2023/05/11	1	33.85	2	34.00	33.75	-1	16,642	-0.01%
2023/05/10	5	34.36	42	34.30	34.50	-37	16,722	-0.22%
2023/05/09	81.2	33.98	13	34.10	33.75	68.2	16,687	0.41%
2023/05/08	23	36.08	13	36.13	35.90	10	16,352	0.06%
2023/05/05	23	37.01	17	36.94	36.50	6	16,424	0.04%
2023/05/04	5	36.72	2	36.55	37.20	3	16,830	0.02%
2023/05/03	4	37.01	2	37.00	36.95	2	17,204	0.01%
2023/05/02	9	37.38	8	37.41	37.35	1	17,771	0.01%
2023/04/28	4	36.94	2	36.90	36.80	2	17,844	0.01%
2023/04/27	0	0.00	1	37.05	36.80	-1	17,899	-0.01%
2023/04/26	1	36.00	15	36.52	37.20	-14	17,902	-0.08%
2023/04/25	7.2	37.17	5	36.97	36.60	2.2	17,914	0.01%
2023/04/24	6.1	37.94	10	37.80	37.80	-4	17,910	-0.02%
2023/04/21	18	37.96	1	38.40	38.00	17	17,957	0.09%
2023/04/20	24	39.13	8	39.06	38.55	16	18,053	0.09%
2023/04/19	65	39.88	64.1	39.95	39.75	0.9	17,759	0.01%
2023/04/18	30	39.15	26	39.34	38.60	4	16,589	0.02%
2023/04/17	8	38.79	25	38.91	38.90	-17	16,268	-0.10%
2023/04/14	14	38.71	28	38.73	38.80	-14	16,413	-0.09%
2023/04/13	19	39.08	18	38.75	38.60	1	16,469	0.01%
2023/04/12	67	39.82	62	39.71	39.50	5	16,315	0.03%
2023/04/11	6	39.33	11	39.30	39.00	-5	16,054	-0.03%
2023/04/10	16	38.93	6	39.00	39.20	10	16,103	0.06%
2023/04/07	4	39.00	44	38.96	38.95	-40	16,791	-0.24%
2023/04/06	2	38.43	4	38.44	38.50	-2	17,173	-0.01%
2023/03/31	18	38.45	5	38.42	38.40	13	17,206	0.08%
2023/03/30	0	0.00	2.1	38.96	38.80	-2.1	17,160	-0.01%
2023/03/29	3	38.60	1	38.85	38.90	2	17,035	0.01%
2023/03/28	11	38.21	7	38.69	39.05	4	17,058	0.02%
2023/03/27	12	39.40	8.1	39.45	38.80	3.9	16,887	0.02%
2023/03/24	22	38.83	19	38.80	38.85	3	16,771	0.02%
2023/03/23	9	39.21	18	39.49	39.30	-9	16,665	-0.05%
2023/03/22	19	38.88	7	38.80	38.70	12	16,579	0.07%
2023/03/21	73.1	39.81	29	39.79	39.10	44.1	16,657	0.26%
2023/03/20	97	39.95	60	40.09	39.90	37	17,052	0.22%
2023/03/17	10	37.79	97	38.24	38.75	-87	17,551	-0.50%
2023/03/16	29	37.45	22	36.67	36.50	7	17,551	0.04%
2023/03/15	8	37.76	49.3	37.93	37.90	-41.3	17,437	-0.24%
2023/03/14	13	37.25	6	37.34	37.10	7	17,289	0.04%
2023/03/13	6	36.08	10	35.97	36.60	-4	17,245	-0.02%
2023/03/10	20	36.56	61.1	36.53	36.45	-41.1	17,481	-0.24%
2023/03/09	67.1	37.78	46	37.57	37.35	21.1	17,487	0.12%
2023/03/08	58	38.17	41	38.42	38.95	17	17,158	0.10%
2023/03/07	33	38.14	5	38.13	38.00	28	16,896	0.17%
2023/03/06	11	37.82	112	37.98	38.00	-101	16,707	-0.60%	大賣/
2023/03/03	5	37.00	50	36.99	37.00	-45	16,522	-0.27%
2023/03/02	106	37.19	6	37.00	36.95	100	16,524	0.61%	大買/
2023/03/01	3	36.82	28	36.88	36.75	-25	16,611	-0.15%
2023/02/24	5	37.11	2	37.05	37.10	3	16,633	0.02%
2023/02/23	7	37.37	9	37.51	37.75	-2	16,582	-0.01%
2023/02/22	41	37.56	1	37.25	37.25	40	16,703	0.24%
2023/02/21	13	37.88	15	37.81	37.60	-2	16,733	-0.01%
2023/02/20	7	37.44	2	37.55	37.80	5	16,991	0.03%
2023/02/17	64	37.85	11	37.90	37.70	53	17,533	0.30%
2023/02/16	11	37.86	14.1	37.99	37.65	-3.1	17,549	-0.02%
2023/02/15	20	37.04	10	36.90	36.80	10	17,580	0.06%
2023/02/14	5	36.76	7	36.72	36.65	-2	18,073	-0.01%
2023/02/13	3	36.98	6	36.78	37.10	-3	18,577	-0.02%
2023/02/10	8	37.20	56	37.18	36.85	-48	18,538	-0.26%
2023/02/09	6	37.36	7	37.21	37.10	-1	18,495	-0.01%
2023/02/08	9	37.73	8	37.66	37.55	1	18,473	0.01%
2023/02/07	2	37.75	4	37.85	37.90	-2	18,357	-0.01%
2023/02/06	25	37.63	23	37.77	37.90	2	18,303	0.01%
2023/02/03	9	37.44	14	37.37	37.35	-5	18,275	-0.03%
2023/02/02	21	38.21	61	38.29	37.80	-40	18,089	-0.22%
2023/02/01	33	37.41	30	37.52	37.40	3	17,556	0.02%
2023/01/31	38	36.78	47.2	36.85	36.90	-9.2	17,141	-0.05%
2023/01/30	10	35.78	6	35.79	35.95	4	16,636	0.02%
2023/01/17	3	35.25	15	35.21	35.20	-12	16,642	-0.07%
2023/01/16	16	34.75	51	34.50	34.40	-35	16,710	-0.21%
2023/01/13	100	35.19	6	34.83	34.60	94	16,907	0.56%
2023/01/12	10	35.73	10	35.81	35.40	0	17,191	0.00%
2023/01/11	1	35.60	24	35.67	35.60	-23	17,268	-0.13%
2023/01/10	48	35.99	28	35.60	35.30	20	17,343	0.12%
2023/01/09	2	35.35	8	35.71	36.00	-6	17,197	-0.03%
2023/01/06	3	34.72	14	34.68	34.95	-11	17,125	-0.06%
2023/01/05	43	35.18	16	35.63	34.80	27	17,430	0.15%
2023/01/04	29	35.86	31	35.83	35.60	-2	17,539	-0.01%
2023/01/03	12	34.94	8	34.94	35.25	4	17,432	0.02%
2022/12/30	2	34.15	2	34.40	34.55	0	17,415	0.00%
2022/12/29	18	34.08	11	34.11	34.20	7	17,747	0.04%
2022/12/28	31	35.01	6	34.91	34.80	25	18,078	0.14%
2022/12/27	24	36.13	9	36.04	35.40	15	18,005	0.08%
2022/12/26	28	35.03	158	35.43	35.95	-130	17,378	-0.75%	大賣/鉅額交易
2022/12/23	7	33.65	6	33.82	34.10	1	17,036	0.01%
2022/12/22	1	33.10	2	32.93	33.70	-1	17,172	-0.01%
2022/12/21	8	32.94	9	32.66	32.70	-1	17,444	-0.01%
2022/12/20	88	33.93	4	32.58	32.50	84	17,719	0.47%
2022/12/19	18	33.93	5	34.05	33.75	13	17,960	0.07%
2022/12/16	22	34.84	3	34.97	34.25	19	18,356	0.10%
2022/12/15	6	35.51	47	35.50	35.65	-41	18,341	-0.22%
2022/12/14	18	35.51	50	35.54	35.40	-32	18,511	-0.17%
2022/12/13	32	35.32	10	35.31	35.05	22	18,959	0.12%
2022/12/12	72	36.51	22	36.65	35.85	50	19,165	0.26%
2022/12/09	35	36.53	109	36.48	36.80	-74	18,678	-0.40%	大賣/
2022/12/08	46	34.56	30	34.70	34.30	16	18,031	0.09%
2022/12/07	8	33.07	5	32.83	32.80	3	17,649	0.02%
2022/12/06	26	33.75	29	33.79	33.60	-3	17,929	-0.02%
2022/12/05	33	34.18	74	34.20	33.85	-41	18,468	-0.22%
2022/12/02	104	34.11	8	34.11	34.05	96	18,846	0.51%	大買/
2022/12/01	10.2	33.40	37	33.38	33.45	-26.8	18,948	-0.14%
2022/11/30	13	32.92	13	32.61	32.95	0	19,708	0.00%
2022/11/29	5	32.27	0	0.00	32.45	5	20,880	0.02%
2022/11/28	1	32.10	6	32.21	32.20	-5	22,651	-0.02%
2022/11/25	6	32.23	2	32.25	32.15	4	23,786	0.02%
2022/11/24	2	32.40	2	32.43	32.50	0	24,314	0.00%
2022/11/23	60	32.36	47	32.40	32.20	13	26,515	0.05%
2022/11/22	12	33.11	15	32.83	32.75	-3	27,387	-0.01%
2022/11/21	4	33.30	5	33.30	33.35	-1	28,148	0.00%
2022/11/18	27.1	33.76	13	33.13	32.85	14.1	28,800	0.05%
2022/11/17	1	33.70	13	33.65	33.60	-12	28,785	-0.04%
2022/11/16	18	33.65	5	33.85	33.40	13	28,873	0.05%
2022/11/15	54	33.14	47	33.16	33.45	7	29,225	0.02%
2022/11/14	15	31.69	5	31.77	31.95	10	28,810	0.03%
2022/11/11	61	31.57	56	31.35	31.25	5	28,731	0.02%
2022/11/10	80	31.70	45	31.39	31.50	35	28,549	0.12%
2022/11/09	78	33.32	63	33.41	33.30	15	28,629	0.05%
2022/11/08	6	35.32	3	34.83	34.50	3	28,429	0.01%
2022/11/07	8	35.08	7	35.31	35.00	1	28,631	0.00%
2022/11/04	29	34.87	25	35.03	35.00	4	29,166	0.01%
2022/11/03	23	34.32	12	34.66	34.65	11	29,798	0.04%
2022/11/02	3	34.90	3	34.90	34.65	0	31,359	0.00%
2022/11/01	4	34.15	22	34.39	34.85	-18	32,019	-0.06%
2022/10/31	3	33.55	3	33.58	33.50	0	31,980	0.00%
2022/10/28	16	33.24	30	33.55	33.00	-14	32,031	-0.04%
2022/10/27	16.1	33.99	0	0.00	34.20	16.1	32,095	0.05%
2022/10/26	8	33.75	11	33.65	33.60	-3	32,228	-0.01%
2022/10/25	5.1	34.52	4	34.38	33.75	1.1	32,451	0.00%
2022/10/24	4	35.50	5	35.88	35.05	-1	32,497	0.00%
2022/10/21	3	35.47	0	0.00	35.60	3	32,562	0.01%
2022/10/20	6	35.48	18	35.87	35.20	-12	32,534	-0.04%
2022/10/19	27	35.17	24	35.23	35.20	3	32,274	0.01%
2022/10/18	3.8	35.09	8	34.98	35.05	-4.2	32,510	-0.01%
2022/10/17	11.2	33.75	54	34.11	34.50	-42.8	32,539	-0.13%
2022/10/14	2	35.53	0	0.00	35.30	2	32,474	0.01%
2022/10/13	65	35.08	32	35.81	33.85	33	32,724	0.10%
2022/10/12	16	37.53	7	37.59	36.95	9	33,013	0.03%
2022/10/11	8	37.59	1.3	38.08	37.30	6.8	33,154	0.02%
2022/10/07	32	38.98	27	38.99	39.00	5	33,256	0.02%
2022/10/06	26	38.69	18	38.99	39.20	8	33,460	0.02%
2022/10/05	14	38.09	34	38.22	38.50	-20	33,209	-0.06%
2022/10/04	51	35.94	44	36.55	36.50	7	33,054	0.02%
2022/10/03	19	35.67	14	35.30	35.30	5	33,073	0.02%
2022/09/30	14	34.99	14	35.56	36.30	0	33,371	0.00%
2022/09/29	24	36.29	13	36.06	35.95	11	33,556	0.03%
2022/09/28	7	37.00	7	36.21	35.95	0	33,916	0.00%
2022/09/27	9	38.08	5	38.38	38.75	4	34,384	0.01%
2022/09/26	14	38.95	118	38.36	37.85	-104	34,286	-0.30%	大賣/鉅額交易
2022/09/23	7	39.55	8	40.11	38.90	-1	34,119	0.00%
2022/09/22	6	41.29	1	41.25	41.25	5	33,865	0.01%
2022/09/21	50	41.64	1	41.60	41.50	49	33,887	0.14%
2022/09/20	2	42.43	13	42.60	42.40	-11	34,092	-0.03%
2022/09/19	32	42.29	10	42.11	41.70	22	34,017	0.06%
2022/09/16	25	41.07	6	41.70	42.20	19	33,833	0.06%
2022/09/15	21	41.55	10.9	42.15	41.50	10.1	33,708	0.03%
2022/09/14	1	40.75	8	40.74	41.30	-7	33,218	-0.02%
2022/09/13	7	40.94	16	40.68	40.45	-9	32,893	-0.03%
2022/09/12	22	41.76	7	41.96	41.05	15	32,625	0.05%
2022/09/08	14	40.23	15	40.34	41.00	-1	32,140	0.00%
2022/09/07	6	39.06	3	38.83	38.60	3	31,805	0.01%
2022/09/06	42	39.98	8	41.21	39.60	34	31,598	0.11%
2022/09/05	36	42.31	34	42.42	42.20	2	30,913	0.01%
2022/09/02	21	41.69	113.5	41.80	42.25	-92.5	29,729	-0.31%	大賣/
2022/09/01	19	39.87	34.1	40.42	40.35	-15.1	27,949	-0.05%
2022/08/31	19	39.09	15	39.23	39.00	4	26,883	0.01%
2022/08/30	106	40.07	86	39.90	39.10	20	26,548	0.08%	大買/
2022/08/29	58	38.69	16.2	38.46	39.00	41.9	24,573	0.17%
2022/08/26	25	38.26	15	38.01	38.35	10	24,125	0.04%
2022/08/25	2	37.88	57	37.57	38.65	-55	23,425	-0.23%
2022/08/24	31	36.47	14	36.35	36.50	17	22,941	0.07%
2022/08/23	3	37.27	17	37.34	37.00	-14	22,919	-0.06%
2022/08/22	35	37.84	10	37.28	37.05	25	22,891	0.11%
2022/08/19	2	36.65	2	36.93	37.00	0	22,285	0.00%
2022/08/18	3	36.78	5	37.15	36.80	-2	22,207	-0.01%
2022/08/17	3	36.65	6	36.58	36.55	-3	22,200	-0.01%
2022/08/16	21	37.38	15	37.15	36.75	6	22,332	0.03%
2022/08/15	42	36.26	15	36.66	37.20	27	21,831	0.12%
2022/08/12	7.2	36.41	0	0.00	36.25	7.2	21,801	0.03%
2022/08/11	7	37.06	6	37.38	36.75	1	21,793	0.00%
2022/08/10	7	36.98	4	36.81	36.40	3	21,599	0.01%
2022/08/09	13	36.78	23.8	37.09	36.60	-10.8	21,693	-0.05%
2022/08/08	8	35.13	49	35.08	35.70	-41	20,672	-0.20%
2022/08/05	2	32.75	16	32.53	32.95	-14	20,419	-0.07%
2022/08/04	12	31.78	8	31.86	32.05	4	20,938	0.02%
2022/08/03	13	32.22	18	31.95	32.00	-5	21,354	-0.02%
2022/08/02	11	33.57	5	33.27	33.10	6	21,757	0.03%
2022/08/01	7	34.48	8	34.49	34.45	-1	22,105	0.00%
2022/07/29	3	33.92	9	33.96	34.05	-6	22,121	-0.03%
2022/07/28	10	33.90	1.2	33.57	33.60	8.9	22,252	0.04%
2022/07/27	8	33.52	4	33.61	34.10	4	22,379	0.02%
2022/07/26	5.2	34.08	9	33.59	33.40	-3.8	22,785	-0.02%
2022/07/25	25	34.37	15.2	34.38	33.80	9.8	23,111	0.04%
2022/07/22	4	33.61	13.2	33.73	33.95	-9.2	23,463	-0.04%
2022/07/21	22	33.20	10.1	33.36	33.60	11.9	24,179	0.05%
2022/07/20	27	33.85	3	33.77	33.20	24	25,305	0.09%
2022/07/19	5	33.70	12	33.62	33.60	-7	26,027	-0.03%
2022/07/18	6	32.55	14	32.57	32.15	-8	26,426	-0.03%
2022/07/15	10	31.26	15	31.63	32.20	-5	28,031	-0.02%
2022/07/14	13	30.25	35	30.87	31.15	-22	28,941	-0.08%
2022/07/13	3.2	31.26	3	31.67	31.00	0.2	30,211	0.00%
2022/07/12	12	31.31	4	30.74	30.65	8	31,963	0.03%
2022/07/11	4	33.11	20	33.25	33.50	-16	32,924	-0.05%
2022/07/08	12	34.13	13	34.38	33.80	-1	33,649	0.00%
2022/07/07	8	34.27	2	34.35	34.20	6	34,621	0.02%
2022/07/06	14	34.31	19	34.16	33.70	-5	35,959	-0.01%
2022/07/05	8	34.59	10.3	34.20	34.90	-2.3	38,651	-0.01%
2022/07/04	1	30.90	1	31.85	31.75	0	39,207	0.00%
2022/07/01	9	31.54	2	31.20	30.40	7	39,444	0.02%
2022/06/30	2	33.03	0	0.00	32.50	2	40,115	0.00%
2022/06/29	1	34.25	2	34.05	33.90	-1	40,159	0.00%
2022/06/28	25	34.52	4	33.95	33.80	21	40,416	0.05%
2022/06/27	18	34.49	18	34.37	34.65	0	40,358	0.00%
2022/06/24	8	32.95	5	32.90	33.90	3	39,883	0.01%
2022/06/23	1	31.55	23	31.37	32.00	-22	39,610	-0.06%
2022/06/22	10	31.72	2	32.15	31.45	8	39,617	0.02%
2022/06/21	1	30.10	2	30.35	30.40	-1	39,427	0.00%
2022/06/20	13	31.52	8	30.25	29.85	5	39,582	0.01%
2022/06/17	3	31.00	2	31.38	31.45	1	39,726	0.00%
2022/06/16	18.3	32.90	6	32.08	31.05	12.3	40,058	0.03%
2022/06/15	10	33.65	11	33.10	32.90	-1	40,059	0.00%
2022/06/14	3	34.47	5	33.53	34.00	-2	40,504	0.00%
2022/06/13	10	35.30	4	35.43	35.35	6	41,034	0.01%
2022/06/10	2	36.33	0	0.00	36.35	2	41,645	0.00%
2022/06/09	0	0.00	8	36.48	36.70	-8	41,803	-0.02%
2022/06/08	12	36.13	1	36.00	36.15	11	41,946	0.03%
2022/06/07	3	36.65	0	0.00	36.80	3	42,624	0.01%
2022/06/06	15	37.87	9	37.88	37.65	6	43,352	0.01%
2022/06/02	6	36.66	1	36.65	36.80	5	43,092	0.01%
2022/06/01	8	37.38	4	37.68	37.25	4	43,212	0.01%
2022/05/31	0	0.00	4	37.01	37.15	-4	43,240	-0.01%
2022/05/30	1	36.75	2	36.90	36.75	-1	43,827	0.00%
2022/05/27	1	35.50	12	35.49	35.80	-11	43,967	-0.03%
2022/05/26	4	35.34	3	35.33	35.35	1	44,163	0.00%
2022/05/25	7	35.91	21	35.90	35.90	-14	44,186	-0.03%
2022/05/24	5	36.43	3	36.87	35.65	2	44,498	0.00%
2022/05/23	2	37.38	7	37.41	37.50	-5	44,224	-0.01%
2022/05/20	7	37.14	9	37.18	36.90	-2	44,135	0.00%
2022/05/19	7	36.01	10	36.24	36.55	-3	43,867	-0.01%
2022/05/18	3	37.37	9	37.18	37.25	-6	43,625	-0.01%
2022/05/17	10	36.75	5	36.87	36.95	5	43,271	0.01%
2022/05/16	18.2	35.88	7	35.49	35.00	11.2	42,507	0.03%
2022/05/13	4	35.90	6	35.60	36.65	-2	41,967	0.00%
2022/05/12	8	36.31	1	36.40	35.15	7	41,573	0.02%
2022/05/11	13.1	38.03	7	37.91	37.00	6.1	41,036	0.01%
2022/05/10	20.1	38.34	1	38.70	38.35	19.1	40,625	0.05%
2022/05/09	13	39.70	2	39.55	38.90	11	40,131	0.03%
2022/05/06	3	41.32	4	41.43	41.35	-1	39,710	0.00%
2022/05/05	8	43.03	6	43.02	42.60	2	39,436	0.01%
2022/05/04	30	43.04	0	0.00	42.60	30	39,224	0.08%
2022/05/03	10	43.50	14	42.88	43.10	-4	39,046	-0.01%
2022/04/29	49	44.75	4.3	44.46	44.15	44.7	38,648	0.12%
2022/04/28	33	45.65	14	44.85	44.45	19	38,345	0.05%
2022/04/27	27	46.35	15	45.83	45.60	12	37,573	0.03%
2022/04/26	11	47.75	8	47.87	48.25	3	36,719	0.01%
2022/04/25	25	47.86	29	47.30	46.50	-4	35,484	-0.01%
2022/04/22	19	48.19	7	47.50	47.80	12	34,461	0.03%
2022/04/21	242.2	50.07	387.2	49.52	48.05	-145	33,662	-0.43%	大買/大賣/鉅額交易
2022/04/20	222	48.35	284	48.29	48.60	-62	31,830	-0.19%	大買/大賣/
2022/04/19	140	47.75	50.3	47.40	47.40	89.7	30,956	0.29%	大買/
2022/04/18	118	46.86	31	46.78	47.20	87	30,121	0.29%	大買/
2022/04/15	22	45.04	33	45.38	45.05	-11	28,488	-0.04%
2022/04/14	14	44.18	29.1	43.84	44.20	-15.1	27,669	-0.05%
2022/04/13	16	45.20	32	44.67	44.90	-16	27,158	-0.06%
2022/04/12	42	45.45	16.1	45.05	45.60	25.9	27,308	0.09%
2022/04/11	61	44.84	70.1	45.13	44.50	-9.1	26,168	-0.03%
2022/04/08	3	42.53	145.1	42.81	43.80	-142.1	23,179	-0.61%	大賣/鉅額交易
2022/04/07	4	41.41	1	41.85	40.90	3	22,198	0.01%
2022/04/06	36	41.83	22.1	41.82	42.15	13.9	22,475	0.06%
2022/04/01	15	40.53	11	40.95	41.05	4	21,688	0.02%
2022/03/31	6	40.75	55	41.27	40.45	-49	21,628	-0.23%
2022/03/30	70	40.52	17	40.44	40.15	53	21,491	0.25%
2022/03/29	1	38.85	1	39.05	39.40	0	21,356	0.00%
2022/03/28	12	38.54	0	0.00	39.10	12	21,583	0.06%
2022/03/25	2	38.80	4	39.44	38.55	-2	21,832	-0.01%
2022/03/24	17	40.38	7	40.43	40.20	10	23,025	0.04%
2022/03/23	8	40.24	12	40.77	40.15	-4	23,854	-0.02%
2022/03/22	17	41.31	24	41.51	40.80	-7	24,278	-0.03%
2022/03/21	6	41.93	16	41.51	40.95	-10	24,712	-0.04%
2022/03/18	0	0.00	15	41.20	41.45	-15	25,152	-0.06%
2022/03/17	42	41.00	50	40.63	41.50	-8	26,479	-0.03%
2022/03/16	54	41.66	15.2	41.06	40.60	38.8	27,352	0.14%
2022/03/15	76	41.27	39.1	41.07	39.15	37	28,017	0.13%
2022/03/14	24	40.83	42.1	40.38	40.90	-18.1	28,285	-0.06%
2022/03/11	50	40.39	18.1	40.22	40.70	32	29,894	0.11%
2022/03/10	35	40.29	10	40.16	39.95	25	31,679	0.08%
2022/03/09	6	40.14	29	40.48	41.00	-23	32,415	-0.07%
2022/03/08	2	37.90	1	38.60	38.55	1	31,703	0.00%
2022/03/07	13	38.47	4	39.80	38.00	9	31,742	0.03%
2022/03/04	2	39.73	5	40.04	39.65	-3	31,686	-0.01%
2022/03/03	12	40.43	10.1	40.34	39.90	2	31,770	0.01%
2022/03/02	3	39.52	9	39.54	39.55	-6	31,463	-0.02%
2022/03/01	5	38.61	7	39.18	38.85	-2	31,500	-0.01%
2022/02/25	13	37.37	24	37.74	38.10	-11	32,060	-0.03%
2022/02/24	11	38.14	79	38.85	36.55	-68	32,583	-0.21%
2022/02/23	2	37.45	6	37.65	37.85	-4	32,491	-0.01%
2022/02/22	1	37.00	1	37.25	36.90	0	32,783	0.00%
2022/02/21	4	37.43	0	0.00	38.00	4	33,418	0.01%
2022/02/18	1	36.30	7	36.76	36.90	-6	34,377	-0.02%
2022/02/17	2	36.45	0	0.00	36.55	2	35,219	0.01%
2022/02/16	1	36.65	1	36.70	36.45	0	36,043	0.00%
2022/02/15	3.1	36.17	8	36.09	35.90	-5	36,877	-0.01%
2022/02/14	9	36.15	0	0.00	36.00	9	37,862	0.02%
2022/02/11	3	37.63	3	37.67	37.65	0	38,447	0.00%
2022/02/10	73	38.46	3	38.22	37.55	70	39,756	0.18%
2022/02/08	2	37.35	1	37.40	37.50	1	41,296	0.00%
2022/02/07	2	36.30	6	35.95	36.20	-4	42,596	-0.01%
2022/01/26	12	35.55	3	35.33	35.40	9	43,582	0.02%
2022/01/25	3.1	36.36	0	0.00	35.60	3.1	45,183	0.01%
2022/01/24	4	36.53	3	37.00	36.85	1	46,601	0.00%
2022/01/21	4	38.70	2	37.60	37.60	2	46,730	0.00%
2022/01/20	4	39.65	4	39.68	39.40	0	47,102	0.00%
2022/01/19	5	39.51	3	39.47	39.35	2	47,102	0.00%
2022/01/18	1	39.55	0	0.00	39.45	1	47,094	0.00%
2022/01/17	10	39.68	6	39.90	40.15	4	47,091	0.01%
2022/01/14	7	39.66	3	39.40	39.30	4	47,016	0.01%
2022/01/13	5	40.19	1	40.10	40.20	4	46,910	0.01%
2022/01/12	8	40.99	8	41.04	40.75	0	46,826	0.00%
2022/01/11	32	41.41	35	41.58	41.10	-3	46,890	-0.01%
2022/01/10	13	40.67	8	40.72	40.75	5	46,211	0.01%
2022/01/07	9	39.72	7	40.26	40.25	2	46,072	0.00%
2022/01/06	8	41.06	0	0.00	40.90	8	45,817	0.02%
2022/01/05	18	43.21	46.2	43.61	42.00	-28.2	46,016	-0.06%
2022/01/04	25	43.01	13	42.96	43.05	12	44,873	0.03%
2022/01/03	5	42.31	20	42.37	42.05	-15	44,373	-0.03%
2021/12/30	3	42.23	6	42.37	42.50	-3	44,219	-0.01%
2021/12/29	13	42.64	22	42.29	42.40	-9	43,936	-0.02%
2021/12/28	1	40.90	0.1	41.05	40.80	0.9	43,282	0.00%
2021/12/27	12	41.19	32	41.38	41.00	-20	43,449	-0.05%
2021/12/24	18	41.09	3	40.65	40.70	15	44,096	0.03%
2021/12/23	7	42.19	11	41.93	41.60	-4	43,837	-0.01%
2021/12/22	8	42.08	19	42.24	41.90	-11	43,619	-0.03%
2021/12/21	36	42.11	31	42.00	41.90	5	43,432	0.01%
2021/12/20	79	43.01	56	42.45	41.85	23	43,071	0.05%
2021/12/17	26	42.03	113	42.56	41.90	-87	41,522	-0.21%	大賣/
2021/12/16	90	42.03	75	41.85	41.40	15	40,527	0.04%
2021/12/15	20	41.13	12	41.35	40.85	8	39,858	0.02%
2021/12/14	90	41.94	83	41.15	40.20	7	39,147	0.02%
2021/12/13	35	42.67	17	42.56	42.15	18	38,169	0.05%
2021/12/10	62	42.01	82	42.23	42.90	-20	36,573	-0.05%
2021/12/09	46	41.99	60	41.76	41.20	-14	35,024	-0.04%
2021/12/08	36	41.25	30	41.11	40.85	6	33,733	0.02%
2021/12/07	55	41.82	47.8	41.61	41.00	7.3	32,764	0.02%
2021/12/06	55	40.40	69	40.76	41.20	-14	30,937	-0.05%
2021/12/03	73	37.95	72	39.18	38.00	1	28,919	0.00%
2021/12/02	16.1	35.72	20	35.62	36.05	-3.9	27,310	-0.01%
2021/12/01	4	35.10	2.3	34.90	35.40	1.8	27,085	0.01%
2021/11/30	12	35.87	2	35.70	36.10	10	26,847	0.04%
2021/11/29	15	35.18	16	34.86	35.35	-1	26,803	0.00%
2021/11/26	17	36.91	5	36.28	36.10	12	26,634	0.05%
2021/11/25	11	38.23	3	38.32	38.05	8	26,756	0.03%
2021/11/24	27	38.43	16	38.61	38.50	11	26,578	0.04%
2021/11/23	65	37.85	68	38.03	37.60	-3	25,934	-0.01%
2021/11/22	7	37.52	6	37.62	37.35	1	25,260	0.00%
2021/11/19	8	37.04	2	37.35	36.60	6	24,909	0.02%
2021/11/18	15	37.54	17.2	37.67	37.10	-2.2	24,561	-0.01%
2021/11/17	8.2	38.65	33	38.60	39.40	-24.8	23,851	-0.10%
2021/11/16	58.3	38.23	18.4	37.99	38.00	39.9	22,899	0.17%
2021/11/15	59.1	36.70	42	37.34	36.75	17.1	22,055	0.08%
2021/11/12	18.2	35.67	36.1	35.64	35.05	-17.9	21,227	-0.08%
2021/11/11	11.1	38.75	37	38.80	37.55	-25.9	20,403	-0.13%
2021/11/10	15	39.21	9	39.06	38.85	6	19,487	0.03%
2021/11/09	71	39.06	66	39.95	40.10	5	18,823	0.03%
2021/11/08	19	38.51	43	38.75	37.60	-24	17,484	-0.14%
2021/11/05	20	38.15	25	38.19	37.60	-5	16,706	-0.03%
2021/11/04	24	38.09	41.2	38.48	38.60	-17.2	15,954	-0.11%
2021/11/03	51	37.73	39	37.26	37.20	12	14,568	0.08%
2021/11/02	21	36.63	42	36.96	37.00	-21	13,546	-0.16%
2021/11/01	45	36.18	66	36.42	35.00	-21	11,886	-0.18%
2021/10/29	2	32.30	1	33.00	33.30	1	10,574	0.01%
2021/10/28	2	32.85	24	31.70	33.00	-22	10,248	-0.21%
2021/10/27	11	30.88	2	30.88	31.00	9	9,744	0.09%
2021/10/26	14	30.50	0	0.00	30.60	14	9,767	0.14%
2021/10/25	4	31.13	5	31.18	31.10	-1	9,725	-0.01%
2021/10/22	0	0.00	4	30.43	30.50	-4	9,772	-0.04%
2021/10/21	8.4	31.08	20	31.50	30.50	-11.6	10,056	-0.12%
2021/10/20	30.3	32.16	13	31.88	31.85	17.3	10,088	0.17%
2021/10/19	1.3	32.07	13	32.13	31.70	-11.7	10,037	-0.12%
2021/10/18	7	31.52	11	31.17	31.15	-4	9,749	-0.04%
2021/10/15	5	31.11	4	31.06	31.25	1	9,835	0.01%
2021/10/14	1	31.60	16	31.02	31.10	-15	10,003	-0.15%
2021/10/13	4	31.49	15.6	31.73	31.30	-11.6	10,664	-0.11%
2021/10/12	0	0.00	7	30.96	30.60	-7	10,351	-0.07%
2021/10/08	5	29.98	5	29.85	29.75	0	10,015	0.00%
2021/10/07	17	29.85	13	29.90	29.85	4	10,055	0.04%
2021/10/06	8	29.41	4	29.20	29.60	4	10,030	0.04%
2021/10/05	0.1	28.05	0	0.00	29.00	0.1	10,041	0.00%
2021/10/04	2	29.75	2	29.60	28.75	0	10,192	0.00%
2021/10/01	27	30.85	39	31.67	29.75	-12	9,989	-0.12%
2021/09/30	0	0.00	1	29.90	29.65	-1	9,247	-0.01%
2021/09/29	0	0.00	30	29.47	28.70	-30	9,273	-0.32%
2021/09/28	21	29.65	1	30.00	29.20	20	9,366	0.21%
2021/09/27	21	28.85	0	0.00	28.75	21	9,339	0.22%
2021/09/23	1	28.40	0	0.00	28.30	1	10,155	0.01%
2021/09/17	0	0.00	3	29.55	29.55	-3	10,583	-0.03%
2021/09/14	8	29.70	0	0.00	29.20	8	11,902	0.07%
2021/09/13	3	30.70	13	30.75	29.80	-10	12,028	-0.08%
2021/09/08	13.5	29.03	0	0.00	28.65	13.5	12,546	0.11%
2021/09/03	1	31.85	3	31.35	31.50	-2	14,860	-0.01%
2021/09/02	4	31.64	5	31.30	31.25	-1	15,476	-0.01%
2021/09/01	0	0.00	1	31.80	31.45	-1	15,389	-0.01%
2021/08/31	9	30.89	34	30.84	31.70	-25	15,311	-0.16%
2021/08/30	0	0.00	1	31.65	31.65	-1	14,832	-0.01%
2021/08/27	5.5	29.60	3.3	29.83	28.80	2.2	14,763	0.01%
2021/08/26	15	28.33	11.2	28.92	28.75	3.8	14,643	0.03%
2021/08/25	5	28.35	12.3	28.54	28.30	-7.3	14,906	-0.05%
2021/08/24	0	0.00	1	27.60	27.50	-1	15,159	-0.01%
2021/08/23	0	0.00	1	27.80	28.25	-1	15,329	-0.01%
2021/08/20	18	27.63	3	27.60	27.25	15	15,440	0.10%
2021/08/19	1	27.55	0	0.00	27.30	1	15,450	0.01%
2021/08/18	5	27.70	6.4	26.89	28.15	-1.4	15,508	-0.01%
2021/08/17	1.5	27.87	5	28.35	27.05	-3.5	15,815	-0.02%
2021/08/13	0	0.00	2	29.55	29.25	-2	15,908	-0.01%
2021/08/12	13	29.79	1	30.00	29.85	12	16,175	0.07%
2021/08/11	1.5	30.00	14	29.56	29.40	-12.5	16,506	-0.08%
2021/08/10	13	31.55	20	31.88	30.95	-7	16,718	-0.04%
2021/08/09	2	31.95	1	31.90	31.90	1	16,966	0.01%
2021/08/06	22	32.63	5	33.00	32.40	17	17,582	0.10%
2021/08/05	15	32.92	5	33.20	32.85	10	18,026	0.06%
2021/08/04	7	33.37	37.5	33.45	33.35	-30.5	18,291	-0.17%
2021/08/03	2	32.25	0	0.00	32.25	2	18,298	0.01%
2021/08/02	0.3	32.40	1	32.40	32.40	-0.7	18,430	0.00%
2021/07/30	1	32.35	0	0.00	32.55	1	18,513	0.01%
2021/07/29	1	32.35	1	32.50	32.55	0	18,885	0.00%
2021/07/28	32	32.25	3	33.38	32.20	29	19,072	0.15%
2021/07/27	3	33.70	36	34.38	33.05	-33	19,522	-0.17%
2021/07/26	1	33.45	35	33.60	33.60	-34	20,384	-0.17%
2021/07/23	6	32.56	81	32.54	32.60	-75	20,378	-0.37%
2021/07/22	28	32.89	4	32.95	32.50	24	20,470	0.12%
2021/07/21	21.5	33.21	6	33.39	32.85	15.5	20,572	0.08%
2021/07/20	80	34.09	1	34.10	33.75	79	20,575	0.38%
2021/07/19	26	34.93	127.5	34.67	34.85	-101.5	20,593	-0.49%	大賣/鉅額交易
2021/07/16	2	33.43	53	33.26	33.05	-51	20,492	-0.25%
2021/07/15	2	32.80	0	0.00	33.40	2	20,691	0.01%
2021/07/14	11	32.10	0	0.00	32.35	11	20,921	0.05%
2021/07/13	13.5	33.03	10	33.39	32.80	3.5	21,341	0.02%
2021/07/12	0.2	33.55	9	33.95	33.70	-8.8	21,933	-0.04%
2021/07/09	34	33.71	15	33.81	33.55	19	22,045	0.09%
2021/07/08	1	32.90	11	33.36	33.25	-10	22,615	-0.04%
2021/07/07	2	33.35	65	33.23	32.80	-63	23,937	-0.26%
2021/07/06	42	33.55	2.1	33.45	33.35	39.9	24,116	0.17%
2021/07/05	7	34.21	3	34.12	34.00	4	24,329	0.02%
2021/07/02	3	33.77	3	33.77	33.75	0	24,563	0.00%
2021/07/01	102	34.08	30	33.90	33.80	72	24,990	0.29%	大買/
2021/06/30	13	34.87	63	35.86	34.90	-50	24,978	-0.20%
2021/06/29	0	0.00	15	34.87	33.80	-15	24,733	-0.06%
2021/06/28	5	33.95	7	33.89	33.90	-2	24,728	-0.01%
2021/06/25	65	35.51	47	35.86	34.65	18	25,130	0.07%
2021/06/24	3	34.07	52	34.62	34.80	-49	25,290	-0.19%
2021/06/23	139	33.94	4	33.80	34.20	135	25,209	0.54%	大買/鉅額交易
2021/06/22	2	32.98	50	33.60	32.30	-48	24,985	-0.19%
2021/06/21	11	33.25	3	33.25	32.80	8	24,976	0.03%
2021/06/18	101	34.06	3	33.83	34.25	98	25,055	0.39%	大買/
2021/06/17	23	34.62	20	34.79	34.40	3	25,201	0.01%
2021/06/16	75	35.48	88	35.52	34.55	-13	25,508	-0.05%
2021/06/15	35	34.12	9	35.04	33.85	26	24,688	0.11%
2021/06/11	21	33.75	7	33.34	33.05	14	24,274	0.06%
2021/06/10	7	33.31	66.5	32.78	34.05	-59.5	24,351	-0.24%
2021/06/09	2	31.95	0	0.00	31.40	2	24,326	0.01%
2021/06/08	50	32.00	6	32.13	31.80	44	24,911	0.18%
2021/06/07	15.5	31.03	1	31.20	30.85	14.5	24,991	0.06%
2021/06/04	2	31.93	5	31.85	31.60	-3	25,182	-0.01%
2021/06/03	1	33.15	1	33.05	32.90	0	25,118	0.00%
2021/06/02	12	33.73	7	33.68	33.15	5	25,087	0.02%
2021/06/01	10	33.95	7	33.83	34.30	3	24,843	0.01%
2021/05/31	11	33.33	20	32.93	32.85	-9	24,623	-0.04%
2021/05/28	2	33.30	6	33.12	33.00	-4	24,529	-0.02%
2021/05/27	2	32.70	2	32.78	32.95	0	24,463	0.00%
2021/05/26	2	32.43	102	32.47	32.45	-100	24,426	-0.41%	大賣/
2021/05/25	48	33.21	29.5	33.15	32.45	18.5	24,458	0.08%
2021/05/24	12	31.82	0	0.00	31.70	12	24,350	0.05%
2021/05/21	6.5	30.83	10	30.75	30.85	-3.5	24,330	-0.01%
2021/05/20	17	32.46	6	32.38	30.50	11	24,405	0.05%
2021/05/19	5	31.88	5	31.79	32.65	0	24,292	0.00%
2021/05/18	18	30.88	3	30.68	31.30	15	24,025	0.06%
2021/05/17	2	29.10	60	29.90	28.65	-58	23,830	-0.24%
2021/05/14	14	32.46	5	32.87	31.80	9	23,624	0.04%
2021/05/13	68	30.93	1	29.40	30.60	67	23,177	0.29%
2021/05/12	2	33.70	8	32.90	31.40	-6	22,940	-0.03%
2021/05/11	4	36.09	3	36.23	34.85	1	22,675	0.00%
2021/05/10	5	38.95	3	38.83	38.55	2	22,545	0.01%
2021/05/07	6	38.70	3	38.87	39.00	3	22,501	0.01%
2021/05/06	5	38.97	5	38.37	38.55	0	22,528	0.00%
2021/05/05	9	38.22	13.1	37.92	37.10	-4.1	22,119	-0.02%
2021/05/04	15	39.26	13	40.98	38.25	2	21,968	0.01%
2021/05/03	33	43.30	113	43.33	41.65	-80	21,501	-0.37%	大賣/
2021/04/29	50	41.05	7	40.45	40.70	43	20,498	0.21%
2021/04/28	93	40.60	188	40.51	40.95	-95	20,520	-0.46%	大賣/
2021/04/27	15	40.70	9	40.91	40.55	6	20,591	0.03%
2021/04/26	63	40.45	16	40.24	40.15	47	20,626	0.23%
2021/04/23	14	40.16	6	39.97	40.25	8	20,623	0.04%
2021/04/22	142	40.13	19	39.74	38.95	123	20,524	0.60%	大買/鉅額交易
2021/04/21	29	41.97	69	42.41	41.30	-40	19,996	-0.20%
2021/04/20	63	42.49	19.2	42.19	42.25	43.9	19,731	0.22%
2021/04/19	72.2	42.58	66	43.06	42.15	6.2	19,723	0.03%
2021/04/16	71	44.51	5	45.54	44.00	66	19,399	0.34%
2021/04/15	8	42.24	5.3	42.64	42.45	2.7	19,027	0.01%
2021/04/14	64	41.78	3	41.93	41.90	61	19,315	0.32%
2021/04/13	21	46.34	26	46.96	44.20	-5	18,787	-0.03%
2021/04/12	6	45.40	2	45.90	44.90	4	17,509	0.02%
2021/04/09	15.2	45.83	3	46.63	45.30	12.2	17,387	0.07%
2021/04/08	6	47.63	9	47.68	47.00	-3	17,280	-0.02%
2021/04/07	82	46.48	74.5	46.60	48.00	7.5	17,265	0.04%
2021/04/06	58	44.60	3	44.87	44.65	55	17,390	0.32%
2021/04/01	16	44.98	6	45.73	44.70	10	17,375	0.06%
2021/03/31	14	46.48	4	47.04	46.45	10	17,313	0.06%
2021/03/30	19	47.54	7	47.29	47.35	12	17,706	0.07%
2021/03/29	4	44.29	48	44.88	47.50	-44	17,579	-0.25%
2021/03/26	19	42.85	0	0.00	43.20	19	17,077	0.11%
2021/03/25	1	43.80	4	43.46	43.10	-3	16,919	-0.02%
2021/03/24	3	42.35	33	43.22	42.55	-30	16,808	-0.18%
2021/03/23	34	42.92	30	43.83	42.50	4	16,731	0.02%
2021/03/22	0	0.00	5.3	43.87	43.35	-5.3	16,569	-0.03%
2021/03/19	7	41.64	13	42.07	42.60	-6	16,391	-0.04%
2021/03/18	2	43.65	21	43.92	42.90	-19	15,890	-0.12%
2021/03/17	3	43.00	5	43.07	43.00	-2	15,700	-0.01%
2021/03/16	23	42.63	20	42.29	42.40	3	15,442	0.02%
2021/03/15	15	42.06	17	42.17	42.40	-2	15,011	-0.01%
2021/03/12	2	38.55	51	39.35	40.00	-49	14,437	-0.34%
2021/03/11	5	37.79	5	37.65	37.80	0	14,305	0.00%
2021/03/10	7	36.99	15	37.88	37.80	-8	14,411	-0.06%
2021/03/09	1	34.95	0	0.00	35.30	1	14,516	0.01%
2021/03/08	0	0.00	2.6	36.36	35.60	-2.6	14,881	-0.02%
2021/03/05	13	35.35	20	35.30	35.15	-7	15,237	-0.05%
2021/03/04	4	37.04	1	36.90	36.15	3	15,727	0.02%
2021/03/03	9	36.72	4	37.05	37.00	5	15,976	0.03%
2021/03/02	1	36.70	0	0.00	35.55	1	16,472	0.01%
2021/02/26	1	36.60	0	0.00	36.65	1	17,259	0.01%
2021/02/25	3	37.70	0	0.00	37.40	3	17,805	0.02%
2021/02/24	22	38.19	12	38.33	37.80	10	18,223	0.05%
2021/02/23	2	37.35	10	37.55	37.05	-8	18,887	-0.04%
2021/02/22	7	37.73	15	37.70	37.90	-8	19,458	-0.04%
2021/02/19	8.1	35.63	3	36.88	36.90	5.1	19,454	0.03%
2021/02/18	5	35.17	0	0.00	35.25	5	19,665	0.03%
2021/02/17	0	0.00	33	34.46	35.20	-33	19,813	-0.17%
2021/02/05	4	33.74	2	34.30	33.50	2	19,831	0.01%
2021/02/04	3	33.10	1	34.15	33.55	2	20,349	0.01%
2021/02/03	14	32.70	7	33.91	34.35	7	20,388	0.03%
2021/02/02	1	31.30	0.3	31.25	31.25	0.7	20,372	0.00%
2021/02/01	7	31.01	0	0.00	30.90	7	20,700	0.03%
2021/01/29	4	31.41	3	31.33	30.50	1	20,981	0.00%
2021/01/28	3.2	31.37	2	32.65	31.45	1.2	21,523	0.01%
2021/01/27	31.8	33.60	0	0.00	33.20	31.8	21,886	0.15%
2021/01/26	7	34.03	2	34.45	33.55	5	22,127	0.02%
2021/01/25	22	33.93	4	34.08	33.90	18	22,391	0.08%
2021/01/22	9	34.17	5	34.34	34.30	4	22,806	0.02%
2021/01/21	6	34.06	19	33.37	33.15	-13	23,064	-0.06%
2021/01/20	10	34.76	5	34.60	33.75	5	23,303	0.02%
2021/01/19	16	36.60	0	0.00	36.35	16	23,440	0.07%
2021/01/18	5	34.94	2	34.85	34.50	3	23,368	0.01%
2021/01/15	9	36.23	3	36.37	36.10	6	23,260	0.03%
2021/01/14	5	37.12	6	37.18	37.45	-1	23,185	0.00%
2021/01/13	3	37.48	1	37.40	37.25	2	23,054	0.01%
2021/01/12	14.7	38.46	0	0.00	37.80	14.7	22,969	0.06%
2021/01/11	6	39.73	3	40.10	39.55	3	22,913	0.01%
2021/01/08	12	40.53	2	40.78	40.20	10	23,034	0.04%
2021/01/07	2	42.53	124.8	42.32	42.25	-122.8	23,263	-0.53%	大賣/鉅額交易
2021/01/06	7	39.88	23	40.50	39.55	-16	23,755	-0.07%
2021/01/05	61.4	41.70	5	42.09	41.50	56.4	24,231	0.23%
2021/01/04	5	42.03	2	42.15	41.30	3	24,928	0.01%
2020/12/31	42	42.04	8	42.51	41.75	34	25,503	0.13%
2020/12/30	53	43.06	6.2	43.68	42.60	46.8	26,159	0.18%
2020/12/29	18	42.78	17	42.55	44.00	1	26,371	0.00%
2020/12/28	7	41.51	27	41.30	41.15	-20	25,995	-0.08%
2020/12/25	6	41.70	18	42.00	41.25	-12	26,296	-0.05%
2020/12/24	38	43.55	14	42.98	42.25	24	26,201	0.09%
2020/12/23	3	40.27	10.1	40.49	41.80	-7.1	25,848	-0.03%
2020/12/22	10	38.10	1	39.10	38.00	9	26,232	0.03%
2020/12/18	8.4	40.54	3	39.90	40.50	5.4	27,464	0.02%
2020/12/16	2	39.80	1	40.20	39.80	1	27,897	0.00%
2020/12/15	1	41.05	4	40.04	39.50	-3	28,100	-0.01%
2020/12/14	3	37.77	4	38.58	39.00	-1	28,236	0.00%
2020/12/11	13	37.78	3	37.55	37.65	10	28,446	0.04%
2020/12/10	8	39.70	0	0.00	39.25	8	28,808	0.03%
2020/12/09	19	40.62	3.1	40.42	40.05	15.9	29,139	0.05%
2020/12/08	11.1	40.16	2	40.18	40.00	9.1	29,710	0.03%
2020/12/07	4	40.45	11.4	40.02	40.95	-7.4	30,674	-0.02%
2020/12/04	10	41.22	9	41.16	40.15	1	30,813	0.00%
2020/12/03	11	41.65	4	42.13	41.30	7	31,070	0.02%
2020/12/02	6	43.20	2	43.90	42.40	4	31,585	0.01%
2020/12/01	2	43.13	2	43.45	44.60	0	32,819	0.00%
2020/11/30	3	43.58	44	43.78	44.50	-41	32,890	-0.12%
2020/11/27	32.2	42.84	25	42.31	42.15	7.2	33,399	0.02%
2020/11/26	35	43.38	9	43.13	42.50	26	34,157	0.08%
2020/11/25	19.2	44.54	53	43.73	44.85	-33.8	34,334	-0.10%
2020/11/24	35	41.28	17	40.70	42.00	18	33,701	0.05%
2020/11/23	6	39.53	18	39.89	39.90	-12	33,285	-0.04%
2020/11/20	14	39.63	15	39.37	39.35	-1	32,971	0.00%
2020/11/19	2	35.05	35	36.31	36.55	-33	32,389	-0.10%
2020/11/18	6	33.42	24	33.54	33.25	-18	31,893	-0.06%
2020/11/17	9	32.36	13	33.26	33.60	-4	31,876	-0.01%
2020/11/16	9	32.51	1	31.60	31.60	8	32,008	0.02%
2020/11/13	7	33.03	7	33.48	33.10	0	32,098	0.00%
2020/11/12	41	32.77	32.2	33.16	34.50	8.8	32,226	0.03%
2020/11/11	23	35.38	5	35.05	35.00	18	31,982	0.06%
2020/11/10	6	36.36	5	36.63	36.50	1	32,139	0.00%
2020/11/09	3	35.45	6	36.08	36.90	-3	32,217	-0.01%
2020/11/06	14	35.56	11	35.10	35.00	3	32,503	0.01%
2020/11/05	10	35.98	15.8	35.40	36.70	-5.8	32,714	-0.02%
2020/11/04	22	34.49	15	34.28	33.40	7	32,726	0.02%
2020/11/03	13	35.72	1	35.30	35.25	12	32,770	0.04%
2020/11/02	5	35.78	3	36.12	35.50	2	32,747	0.01%
2020/10/30	21	38.96	17	38.71	37.00	4	32,790	0.01%
2020/10/29	15	39.70	6	40.72	40.30	9	32,672	0.03%
2020/10/28	23	40.74	12	39.75	39.65	11	32,772	0.03%
2020/10/27	10	39.59	66	39.63	39.50	-56	32,908	-0.17%
2020/10/26	11	36.31	1	36.60	37.00	10	32,916	0.03%
2020/10/22	7	35.23	0	0.00	35.20	7	32,942	0.02%
2020/10/21	0	0.00	1	36.90	36.40	-1	32,877	0.00%
2020/10/20	5	36.65	2	36.50	36.35	3	32,899	0.01%
2020/10/19	4	35.84	32	35.15	36.45	-28	32,910	-0.09%
2020/10/16	42	35.25	5	35.40	35.05	37	32,762	0.11%
2020/10/15	67	37.35	20.6	36.33	37.10	46.4	32,663	0.14%
2020/10/14	31	39.65	51	40.03	38.75	-20	32,288	-0.06%
2020/10/13	24	37.26	17	37.07	39.45	7	31,830	0.02%
2020/10/12	24	35.85	31	35.68	36.60	-7	31,699	-0.02%
2020/10/08	9	31.76	20	32.81	33.30	-11	31,570	-0.03%
2020/10/07	12	30.98	14	31.29	31.35	-2	31,290	-0.01%
2020/10/06	24	28.82	24.2	29.18	30.55	-0.2	30,673	0.00%
2020/10/05	28	27.90	1	27.85	27.80	27	30,925	0.09%
2020/09/30	7	28.19	13	28.25	28.25	-6	30,886	-0.02%
2020/09/29	11	27.08	4	27.48	26.85	7	30,941	0.02%
2020/09/28	9	28.26	7	28.42	27.75	2	31,037	0.01%
2020/09/25	27	28.50	26	28.74	29.00	1	30,718	0.00%
2020/09/24	15	28.29	28	29.26	29.50	-13	29,958	-0.04%
2020/09/23	13	26.77	12	27.09	27.90	1	29,214	0.00%
2020/09/22	11	25.30	45	25.21	25.40	-34	28,581	-0.12%
2020/09/21	15	26.82	7	27.01	26.15	8	28,234	0.03%
2020/09/18	10	27.06	2	27.20	27.00	8	27,982	0.03%
2020/09/17	6	27.53	3.8	27.68	27.20	2.2	27,663	0.01%
2020/09/16	16.7	26.72	6	26.99	26.90	10.7	27,292	0.04%
2020/09/15	24.3	27.41	8	27.80	27.20	16.3	26,941	0.06%
2020/09/14	14	26.00	14.7	25.87	26.50	-0.7	26,422	0.00%
2020/09/11	35.4	26.92	25	26.78	26.95	10.4	25,922	0.04%
2020/09/10	29	26.02	15	26.45	27.10	14	25,255	0.06%
2020/09/09	4	23.58	24	23.95	24.85	-20	24,143	-0.08%
2020/09/08	19	22.85	34	22.63	22.60	-15	23,489	-0.06%
2020/09/07	36.7	23.77	23	23.23	22.75	13.7	22,957	0.06%
2020/09/04	40	25.45	10	25.94	24.65	30	22,182	0.14%
2020/09/03	2	23.85	27	24.88	25.10	-25	20,535	-0.12%
2020/09/02	13	21.33	46	22.19	22.85	-33	20,041	-0.16%
2020/09/01	17	20.17	60.9	20.81	20.80	-43.9	18,993	-0.23%
2020/08/31	17	18.60	17	18.93	19.35	0	17,882	0.00%
2020/08/28	11	17.75	8	17.71	17.60	3	17,115	0.02%
2020/08/27	8	17.94	9	17.78	17.90	-1	16,976	-0.01%
2020/08/26	11	18.42	20	18.25	18.25	-9	16,849	-0.05%
2020/08/25	15	18.07	20	18.33	18.50	-5	16,612	-0.03%
2020/08/24	15	17.42	27	17.74	17.70	-12	16,239	-0.07%
2020/08/21	1	17.80	15	17.80	17.80	-14	16,044	-0.09%
2020/08/20	17	17.34	38	17.96	18.20	-21	15,839	-0.13%
2020/08/19	14	17.74	14	17.63	17.50	0	15,299	0.00%
2020/08/18	20	18.60	25	18.50	18.70	-5	14,939	-0.03%
2020/08/17	20	18.72	30.1	18.89	18.85	-10.1	14,618	-0.07%
2020/08/14	18	18.34	9	18.27	19.00	9	14,234	0.06%
2020/08/13	10	17.69	4	17.79	17.75	6	13,814	0.04%
2020/08/12	7	16.89	22	18.30	18.45	-15	13,490	-0.11%
2020/08/11	22	18.39	8	18.71	17.90	14	12,781	0.11%
2020/08/10	10	19.93	24	19.76	19.85	-14	12,133	-0.12%
2020/08/07	49.1	18.47	14	18.13	18.50	35.1	11,498	0.31%
2020/08/06	54	17.20	5	17.07	17.05	49	10,967	0.45%
2020/08/05	5	16.54	26	17.20	17.45	-21	10,715	-0.20%
2020/08/04	18	16.73	62	16.60	16.95	-44	10,364	-0.42%
2020/08/03	23	16.78	34	17.36	17.35	-11	10,074	-0.11%
2020/07/31	4	15.18	3	15.55	16.10	1	9,557	0.01%
2020/07/30	56	14.34	19.2	14.46	14.75	36.8	8,977	0.41%
2020/07/29	2	13.60	3	13.60	13.60	-1	8,595	-0.01%
2020/07/28	1	12.70	3	12.25	12.40	-2	8,426	-0.02%
2020/07/27	0	0.00	9.6	12.71	12.55	-9.6	8,321	-0.12%
2020/07/24	12	13.12	3	13.05	13.15	9	8,219	0.11%
2020/07/23	1	13.60	16	13.56	13.50	-15	8,045	-0.19%
2020/07/22	0	0.00	2	14.20	14.20	-2	7,880	-0.03%
2020/07/21	0	0.00	10	14.35	14.50	-10	7,741	-0.13%
2020/07/20	1	13.85	4	13.74	13.75	-3	7,497	-0.04%
2020/07/17	3	13.25	3	13.20	13.50	0	7,288	0.00%
2020/07/16	10	13.90	106	13.92	14.00	-96	6,720	-1.43%	大賣/
2020/07/15	0	0.00	15	12.75	12.75	-15	6,060	-0.25%
2020/07/14	2	11.58	14	11.60	11.60	-12	5,355	-0.22%
2020/07/13	11	10.74	0	0.00	10.55	11	4,869	0.23%
2020/07/10	7	10.29	34	11.41	11.20	-27	4,592	-0.59%
2020/07/09	5	10.70	1	10.70	10.70	4	3,719	0.11%
2020/07/08	1	9.30	2	9.55	9.76	-1	3,461	-0.03%
2020/06/24	0.4	6.92	0	0.00	7.01	0.4	2,252	0.02%
2020/06/11	0	0.00	5	7.26	7.26	-5	2,230	-0.22%
2020/06/10	0	0.00	60	6.97	7.45	-60	2,101	-2.85%
2020/06/09	0	0.00	3	6.98	6.92	-3	2,098	-0.14%
2020/06/05	0	0.00	2	6.94	6.98	-2	2,084	-0.10%
2020/06/04	12	6.91	0	0.00	6.92	12	2,097	0.57%
2020/06/03	53	7.10	0	0.00	6.90	53	2,095	2.53%
2020/06/02	0	0.00	2	7.00	7.00	-2	1,976	-0.10%
2020/05/14	0	0.00	10	6.39	6.30	-10	1,889	-0.53%
2020/05/12	10	6.30	0	0.00	6.32	10	1,811	0.55%
2020/03/09	2	6.67	0	0.00	6.55	2	1,575	0.13%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/21	0	0.00	1	7.51	7.51	-1	1,520	-0.07%
2020/02/18	0	0.00	5	7.81	7.73	-5	1,541	-0.32%
2020/02/17	5	7.71	20	7.77	7.80	-15	1,578	-0.95%
2020/02/12	20	7.45	0	0.00	7.40	20	1,535	1.30%
2020/02/10	0	0.00	1	7.44	7.44	-1	1,585	-0.06%
2020/02/05	4	7.21	0	0.00	7.20	4	1,745	0.23%
2020/01/31	0.5	7.26	0	0.00	7.27	0.5	2,281	0.02%
2020/01/15	0.1	7.72	0	0.00	7.76	0.1	2,226	0.00%
2020/01/10	0	0.00	1	7.55	7.55	-1	2,249	-0.04%
2020/01/07	0	0.00	2	7.53	7.53	-2	2,437	-0.08%
2020/01/06	0	0.00	1	7.62	7.62	-1	2,444	-0.04%
2020/01/03	0	0.00	1	7.71	7.71	-1	2,439	-0.04%
2019/12/24	0	0.00	1	7.47	7.47	-1	2,380	-0.04%
2019/12/23	0	0.00	2	7.48	7.48	-2	2,399	-0.08%
2019/12/17	2	7.36	0	0.00	7.33	2	2,456	0.08%
2019/12/02	1	7.31	0	0.00	7.29	1	2,874	0.03%
2019/11/29	2	7.37	0	0.00	7.38	2	2,895	0.07%
2019/11/05	4	7.86	0	0.00	7.83	4	3,075	0.13%
2019/11/04	1	7.97	0	0.00	7.96	1	3,060	0.03%
2019/11/01	29	8.28	10	8.24	8.27	19	2,932	0.65%
2019/10/31	10	8.38	7	8.37	8.38	3	2,738	0.11%
2019/10/29	0	0.00	10	7.49	7.50	-10	2,353	-0.42%
2019/10/22	0	0.00	5	7.58	7.59	-5	2,303	-0.22%
2019/10/21	0	0.00	5	7.50	7.51	-5	2,265	-0.22%
2019/10/09	7	7.40	0	0.00	7.40	7	2,013	0.35%
2019/10/03	1	7.41	0	0.00	7.42	1	1,990	0.05%
2019/10/01	10	7.46	1	7.45	7.46	9	1,987	0.45%
2019/09/27	1	7.48	0	0.00	7.44	1	1,990	0.05%
2019/09/25	0	0.00	1	7.57	7.56	-1	1,981	-0.05%
2019/09/24	0	0.00	1	7.61	7.62	-1	1,984	-0.05%
2019/09/23	6	7.58	1	7.55	7.56	5	1,976	0.25%
2019/09/18	8	7.48	4	7.49	7.48	4	1,930	0.21%
2019/09/12	0	0.00	1	7.98	8.00	-1	1,798	-0.06%
2019/09/11	0	0.00	10	7.85	7.85	-10	1,800	-0.56%
2019/09/10	0	0.00	1	7.72	7.71	-1	1,776	-0.06%
2019/09/06	1	7.80	1	7.82	7.83	-0.1	1,766	0.00%
2019/09/03	0	0.00	0.3	7.95	7.95	-0.3	1,694	-0.02%
2019/08/29	6	7.66	0	0.00	7.58	6	1,566	0.38%
2019/08/28	2	7.87	0	0.00	7.85	2	1,543	0.13%
2019/08/27	12	8.10	0	0.00	8.05	12	1,522	0.79%
2019/08/21	10	8.85	0	0.00	8.52	10	1,532	0.65%
2019/08/20	0.1	8.20	0	0.00	8.24	0.1	1,532	0.00%
2019/08/15	2	8.35	0	0.00	8.27	2	1,575	0.13%
2019/08/08	4	8.90	0	0.00	8.77	4	1,825	0.22%
2019/08/07	6	9.00	0	0.00	8.90	6	1,846	0.33%
2019/08/06	0	0.00	0.3	9.12	9.18	-0.3	1,847	-0.02%
2019/08/05	0	0.00	0.3	8.55	8.55	-0.3	1,808	-0.02%
2019/08/02	2	8.71	0	0.00	8.73	2	1,832	0.11%
2019/07/31	6	8.85	0	0.00	8.82	6	1,952	0.31%
2019/07/30	4	8.86	0	0.00	8.92	4	1,974	0.20%
2019/07/29	0	0.00	2	9.00	9.00	-2	1,969	-0.10%
2019/07/24	2	8.46	0	0.00	8.46	2	2,021	0.10%
2019/07/23	6	8.70	0	0.00	8.68	6	2,121	0.28%
2019/07/17	3	8.87	0	0.00	8.85	3	2,271	0.13%
2019/07/16	3	8.92	0	0.00	8.95	3	2,279	0.13%
2019/07/08	4	8.73	0	0.00	8.65	4	2,364	0.17%
2019/07/05	2	8.86	0	0.00	8.86	2	2,366	0.08%
2019/07/02	5	9.14	0	0.00	9.05	5	2,378	0.21%
2019/07/01	6	9.31	0.7	9.23	9.28	5.3	2,360	0.23%
2019/06/19	0	0.00	3	6.15	6.15	-3	2,315	-0.13%
2019/06/18	3	5.85	0	0.00	5.80	3	2,271	0.13%
2019/06/14	1	5.84	0	0.00	5.90	1	2,265	0.04%
2019/06/10	6	6.04	0	0.00	6.03	6	2,238	0.27%
2019/06/06	3	6.11	0	0.00	6.08	3	2,248	0.13%
2019/06/04	0	0.00	20	6.00	6.01	-20	2,250	-0.89%
2019/05/31	3	6.16	0	0.00	6.18	3	2,288	0.13%
2019/05/27	4	6.23	0	0.00	6.14	4	2,394	0.17%
2019/05/21	0	0.00	1	6.68	6.61	-1	2,367	-0.04%
2019/05/17	1	6.93	13	6.80	6.80	-12	2,371	-0.51%
2019/05/15	0	0.00	30	6.67	6.70	-30	2,306	-1.30%
2019/05/14	0	0.00	5	6.49	6.50	-5	2,382	-0.21%
2019/05/13	2	6.66	0	0.00	6.40	2	2,350	0.09%
2019/05/10	14	6.81	20	6.80	6.87	-6	2,276	-0.26%
2019/05/09	0	0.00	5	7.10	7.00	-5	2,231	-0.22%
2019/05/08	20	6.98	15	7.01	7.15	5	2,172	0.23%
2019/05/06	40	6.48	0	0.00	6.45	40	2,019	1.98%
2019/04/25	0	0.00	1	6.42	6.42	-1	1,832	-0.05%
2019/04/23	0	0.00	20	6.38	6.46	-20	1,862	-1.07%
2019/04/19	0	0.00	1	6.63	6.63	-1	1,801	-0.06%
2019/04/11	0	0.00	7	6.02	6.01	-7	1,553	-0.45%
2019/04/08	0	0.00	8	5.95	5.91	-8	1,609	-0.50%
2019/04/03	20	6.00	0	0.00	5.95	20	1,600	1.25%
2019/03/29	1	5.76	0	0.00	5.94	1	1,523	0.07%
2019/03/25	2	5.73	0	0.00	5.72	2	1,527	0.13%
2019/03/21	5	5.90	0	0.00	5.88	5	1,543	0.32%
2019/03/19	0	0.00	10	5.92	5.98	-10	1,555	-0.64%
2019/03/18	5	6.00	0	0.00	6.00	5	1,551	0.32%
2019/03/15	7	6.09	0	0.00	6.08	7	1,550	0.45%
2019/03/14	0	0.00	2	6.20	6.15	-2	1,561	-0.13%
2019/03/08	4.1	6.01	2	6.01	6.01	2.1	1,638	0.13%
2019/03/06	0	0.00	1	6.15	6.15	-1	1,687	-0.06%
2019/03/05	3	6.29	0	0.00	6.27	3	1,711	0.18%
2019/02/18	0	0.00	1	5.83	5.81	-1	1,854	-0.05%
2019/02/15	6	5.84	0	0.00	5.82	6	1,905	0.31%
2019/02/14	15	5.78	10	5.96	5.95	5	1,922	0.26%
2019/02/13	6	5.78	0	0.00	5.86	6	1,866	0.32%
2019/02/12	0	0.00	1	6.36	6.35	-1	1,752	-0.06%
2019/01/28	10	6.58	0	0.00	6.55	10	1,902	0.53%
2019/01/25	10	6.59	0	0.00	6.55	10	1,911	0.52%
2019/01/09	3	6.47	0	0.00	6.41	3	2,063	0.15%
2019/01/08	1	6.41	1	6.41	6.41	0	2,075	0.00%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2018/12/28	3	6.36	0	0.00	6.50	3	2,114	0.14%
2018/12/27	0	0.00	8	6.64	6.63	-8	2,097	-0.38%
2018/12/25	5	6.04	0	0.00	6.08	5	2,029	0.25%
2018/12/24	8	6.21	0	0.00	6.25	8	2,029	0.39%
2018/12/18	10	6.48	2	6.56	6.42	8	2,027	0.39%
2018/12/17	1	6.89	2	6.71	6.71	-1	2,043	-0.05%
2018/12/14	5	6.95	0	0.00	6.91	5	2,143	0.23%
2018/12/13	6	7.12	0	0.00	7.10	6	2,170	0.28%
2018/12/12	5	7.11	2	7.12	7.22	3	2,156	0.14%
2018/12/11	2	7.09	0	0.00	7.11	2	2,136	0.09%
2018/12/10	7	7.07	0	0.00	7.02	7	2,127	0.33%
2018/12/07	3	7.22	0	0.00	7.22	3	2,120	0.14%
2018/12/05	5	7.04	0	0.00	7.14	5	2,037	0.25%
2018/12/04	2	7.33	1	7.60	7.47	1	2,019	0.05%
2018/12/03	4	7.27	0	0.00	7.45	4	1,981	0.20%
2018/11/30	3	7.05	5	7.33	7.22	-2	1,945	-0.10%
2018/11/29	4	7.03	0	0.00	7.11	4	1,895	0.21%
2018/11/28	7	7.12	6	7.15	7.11	1	1,862	0.05%
2018/11/27	4	6.87	0	0.00	6.95	4	1,817	0.22%
2018/11/26	4	6.89	0	0.00	6.92	4	1,809	0.22%
2018/11/23	6	7.01	3	7.06	7.12	3	1,778	0.17%
2018/11/22	2	6.60	1	6.70	6.85	1	1,683	0.06%
2018/11/14	2	6.61	2	6.53	6.49	0	1,505	0.00%
2018/11/13	2	6.35	0	0.00	6.32	2	1,443	0.14%
2018/11/09	0	0.00	3	6.07	6.08	-3	1,430	-0.21%
2018/11/08	2	6.26	0	0.00	6.20	2	1,438	0.14%
2018/11/06	5	6.57	0	0.00	6.24	5	1,407	0.36%
2018/11/05	3	6.05	1	5.99	6.14	2	1,322	0.15%
2018/11/02	0	0.00	10	5.59	5.59	-10	1,285	-0.78%
2018/11/01	0	0.00	15	5.03	5.09	-15	1,276	-1.18%
2018/10/31	6	4.92	0	0.00	4.97	6	1,264	0.47%
2018/10/29	5	4.75	0	0.00	4.77	5	1,255	0.40%
2018/10/26	0	0.00	1	5.04	4.75	-1	1,254	-0.08%
2018/10/25	15	5.01	0	0.00	4.89	15	1,231	1.22%
2018/10/23	10	5.50	0	0.00	5.47	10	1,171	0.85%
2018/10/19	0	0.00	5	5.69	5.65	-5	1,201	-0.42%
2018/10/18	5	6.00	5	6.20	6.00	0	1,171	0.00%
2018/10/17	5	6.12	0	0.00	6.20	5	1,136	0.44%
2018/10/15	0	0.00	1	6.44	6.40	-1	1,089	-0.09%
2018/10/11	0	0.00	1	6.56	6.39	-1	1,074	-0.09%
2018/10/05	0	0.00	1	7.51	7.45	-1	1,035	-0.10%
2018/09/21	0	0.00	3	8.20	8.20	-3	1,119	-0.27%
2018/09/20	3	8.60	2	8.60	8.38	1	1,107	0.09%
2018/09/03	0	0.00	2	7.62	7.65	-2	1,109	-0.18%
2018/08/31	2	7.70	0	0.00	7.70	2	1,127	0.18%
2018/08/22	0	0.00	5	7.30	7.19	-5	1,369	-0.37%
2018/08/21	5	7.17	0	0.00	7.17	5	1,386	0.36%
2018/08/17	0	0.00	2	7.56	7.50	-2	1,429	-0.14%
2018/08/10	0	8.05	0	0.00	8.08	0	1,502	0.00%
2018/08/07	2	8.17	0	0.00	8.16	2	1,669	0.12%
2018/07/11	0	0.00	15	8.05	8.03	-15	3,245	-0.46%
2018/07/06	3	8.10	0	0.00	8.22	3	3,278	0.09%
2018/07/03	5	8.30	0	0.00	8.32	5	3,251	0.15%
2018/06/27	3	8.88	0	0.00	8.84	3	3,144	0.10%
2018/06/20	1	9.11	10	9.17	9.19	-9	3,142	-0.29%
2018/06/19	1	9.14	0	0.00	9.12	1	3,161	0.03%
2018/06/13	1	9.36	0	0.00	9.31	1	3,167	0.03%
2018/06/08	0	0.00	1	9.55	9.56	-1	3,199	-0.03%
2018/06/05	0	0.00	3	9.87	9.82	-3	3,147	-0.10%
2018/06/01	0	0.00	2	10.30	10.35	-2	3,046	-0.07%
2018/05/31	20	10.35	0	0.00	10.25	20	3,034	0.66%
2018/05/30	0	0.00	1	10.35	10.40	-1	3,007	-0.03%
2018/05/29	5	10.50	2	10.60	10.50	3	2,984	0.10%
2018/05/25	1	10.55	12	10.43	10.40	-11	2,945	-0.37%
2018/05/24	0	0.00	1	10.50	10.55	-1	2,932	-0.03%
2018/05/23	3	10.35	0	0.00	10.35	3	2,908	0.10%
2018/05/22	2	10.38	0	0.00	10.35	2	2,895	0.07%
2018/05/18	5	10.25	3	10.35	10.35	2	2,875	0.07%
2018/05/17	10	10.55	0	0.00	10.30	10	2,878	0.35%
2018/05/15	0	0.00	23	10.62	10.65	-23	2,814	-0.82%
2018/05/14	26	11.23	8	11.15	11.05	18	2,802	0.64%
2018/05/10	5	10.90	2	10.85	10.90	3	2,592	0.12%
2018/05/09	0	0.00	1	10.20	10.40	-1	2,407	-0.04%
2018/05/08	2	10.70	14	10.54	10.55	-12	2,354	-0.51%
2018/05/07	5	10.50	5	10.50	10.50	0	2,302	0.00%
2018/05/04	11	10.65	6	10.73	10.75	5	2,228	0.22%
2018/05/03	39	11.07	1	10.95	11.25	38	2,071	1.83%
2018/05/02	3	10.35	1	10.35	10.35	2	1,607	0.12%
2018/04/27	1	9.31	0	0.00	9.40	1	1,472	0.07%
2018/04/25	0	0.00	2	9.05	9.08	-2	1,408	-0.14%
2018/04/23	1	9.10	1	9.10	9.14	0	1,411	0.00%
2018/04/19	4	9.27	1	9.27	9.25	3	1,440	0.21%
2018/04/09	0	0.00	1	9.03	9.03	-1	1,591	-0.06%
2018/03/30	0	0.00	20	9.06	9.05	-20	1,643	-1.22%
2018/03/14	2	9.78	0	0.00	9.92	2	1,878	0.11%
2018/03/12	0	0.00	4	9.03	9.02	-4	1,839	-0.22%
2018/02/12	0	0.00	10	8.84	8.87	-10	2,917	-0.34%
2018/02/09	0	0.00	40	8.50	8.75	-40	3,013	-1.33%
2018/02/06	0	0.00	1	9.19	8.73	-1	3,393	-0.03%
2018/02/02	2	9.84	0	0.00	9.81	2	4,289	0.05%
2018/01/31	3	9.85	3	9.82	9.79	0	4,679	0.00%
2018/01/29	0	0.00	1	10.00	10.00	-1	4,731	-0.02%
2018/01/26	5	10.05	0	0.00	10.05	5	4,751	0.11%
2018/01/24	10	10.10	0	0.00	10.10	10	4,847	0.21%
2018/01/22	0	0.00	44	10.13	10.40	-44	4,920	-0.89%
2018/01/19	0	0.00	0	10.10	10.05	0	4,985	0.00%
2018/01/17	0	0.00	2	10.20	10.20	-2	5,302	-0.04%
2018/01/16	0	0.00	20	10.20	10.20	-20	5,417	-0.37%
2018/01/15	0	0.00	27	10.20	10.10	-27	5,507	-0.49%
2018/01/12	0	0.00	60	10.23	10.15	-60	5,653	-1.06%
2018/01/10	27	10.05	10	10.15	10.05	17	6,215	0.27%
2018/01/09	17.3	10.16	0	0.00	10.10	17.3	6,970	0.25%
2018/01/08	0.4	10.25	3	10.20	10.20	-2.6	7,279	-0.04%
2018/01/05	0	10.40	0	0.00	10.35	0	7,253	0.00%
2018/01/03	1	10.25	0	0.00	10.30	1	7,373	0.01%