元晶 (6443)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	3	28.90	1	29.75	28.70	2	7,187	0.03%
2024/04/18	0	0.00	8	29.08	28.75	-8	6,776	-0.12%
2024/04/17	1	28.40	1	28.50	28.35	0	6,678	0.00%
2024/04/16	8	28.44	1	28.45	28.40	7	6,611	0.11%
2024/04/15	0	0.00	4	29.50	29.40	-4	6,530	-0.06%
2024/04/12	1	29.30	2	29.55	29.25	-1	6,458	-0.02%
2024/04/11	3	29.17	1	29.10	29.05	2	6,370	0.03%
2024/04/10	15	30.33	25	30.21	29.75	-10	6,284	-0.16%
2024/04/09	2	28.90	4	29.11	29.10	-2	5,945	-0.03%
2024/04/08	0	0.00	15	28.93	29.50	-15	5,869	-0.26%
2024/04/03	8	28.14	4	28.06	28.10	4	5,736	0.07%
2024/04/02	0	28.85	0	0.00	28.75	0	5,679	0.00%
2024/04/01	7	29.01	3	28.90	28.90	4	5,672	0.07%
2024/03/29	13	29.40	2	29.40	29.20	11	5,649	0.19%
2024/03/28	5	29.55	33	29.57	29.70	-28	5,457	-0.51%
2024/03/27	25.3	28.77	2	28.65	28.65	23.3	5,283	0.44%
2024/03/26	10	29.40	15	29.69	29.05	-5	5,350	-0.09%
2024/03/25	10	29.01	8	29.26	29.10	2	5,547	0.04%
2024/03/22	47.2	29.47	16.4	29.77	29.35	30.8	5,562	0.55%
2024/03/21	7.2	28.46	77	28.34	28.70	-69.8	4,994	-1.40%
2024/03/20	0.1	26.25	0	0.00	26.10	0.1	4,707	0.00%
2024/03/19	7	26.44	0	0.00	26.35	7	4,757	0.15%
2024/03/18	3	26.78	1	27.10	26.70	2	4,763	0.04%
2024/03/15	10	26.43	4	26.98	27.10	6	4,789	0.13%
2024/03/14	1.3	26.85	3	26.95	26.90	-1.7	4,732	-0.04%
2024/03/13	6	26.88	0	0.00	26.70	6	4,789	0.13%
2024/03/12	0.9	27.10	30	27.14	27.25	-29.1	4,779	-0.61%
2024/03/11	0	0.00	1	27.30	27.15	-1	4,814	-0.02%
2024/03/08	22	26.33	1	26.50	26.25	21	4,761	0.44%
2024/03/07	11.1	26.15	3.5	26.14	26.00	7.6	4,781	0.16%
2024/03/06	18.2	26.38	0	0.00	26.30	18.2	4,738	0.38%
2024/03/05	9.1	26.77	0	0.00	26.65	9.1	4,683	0.19%
2024/03/04	6.3	27.18	0	0.00	27.05	6.3	4,592	0.14%
2024/03/01	3.1	27.34	0	0.00	27.20	3.1	4,560	0.07%
2024/02/29	3	27.05	4	27.53	27.85	-1	4,580	-0.02%
2024/02/27	4	27.28	4	27.21	27.20	0	4,582	0.00%
2024/02/26	0	28.00	0	0.00	27.75	0	4,559	0.00%
2024/02/23	2	27.58	0	0.00	27.55	2	4,559	0.04%
2024/02/22	4	27.90	0	0.00	27.90	4	4,554	0.09%
2024/02/21	0	0.00	2	28.20	28.10	-2	4,616	-0.04%
2024/02/20	0	0.00	8	28.09	27.90	-8	4,607	-0.17%
2024/02/19	1	28.15	1	28.20	28.15	0	4,615	0.00%
2024/02/16	0	0.00	3	27.80	27.70	-3	4,646	-0.06%
2024/02/15	2	27.30	4	27.35	27.35	-2	4,629	-0.04%
2024/02/05	1	27.90	0	0.00	28.00	1	4,579	0.02%
2024/02/02	1	28.45	0	0.00	28.25	1	4,577	0.02%
2024/02/01	1	28.30	1	28.35	28.35	0	4,590	0.00%
2024/01/31	0	0.00	2	28.50	28.40	-2	4,611	-0.04%
2024/01/30	0	0.00	2	28.58	28.55	-2	4,625	-0.04%
2024/01/29	0	0.00	1	28.15	28.25	-1	4,617	-0.02%
2024/01/26	2	28.20	0	0.00	28.10	2	4,656	0.04%
2024/01/25	1	28.10	0	0.00	28.15	1	4,683	0.02%
2024/01/23	1	28.50	0	0.00	28.30	1	5,083	0.02%
2024/01/22	0	0.00	8	27.91	28.00	-8	5,526	-0.14%
2024/01/19	5	27.55	0	0.00	27.65	5	5,575	0.09%
2024/01/18	1	27.50	0	0.00	27.60	1	5,562	0.02%
2024/01/17	13.1	27.96	0	0.00	27.65	13.1	5,577	0.23%
2024/01/16	13	28.83	5	28.95	28.40	8	5,570	0.14%
2024/01/15	1	29.60	26	29.65	29.50	-25	5,531	-0.45%
2024/01/12	17	28.32	2	28.70	28.25	15	5,343	0.28%
2024/01/11	1	28.35	0	0.00	28.50	1	5,392	0.02%
2024/01/10	2	28.53	1	28.60	28.55	1	5,422	0.02%
2024/01/09	10	28.90	3	28.80	28.70	7	5,421	0.13%
2024/01/08	0	0.00	5	29.43	29.45	-5	5,417	-0.09%
2024/01/05	4	29.01	23	29.20	29.00	-19	5,416	-0.35%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/03	25	29.12	0	0.00	28.90	25	5,485	0.46%
2024/01/02	0	0.00	1	29.50	29.45	-1	5,458	-0.02%
2023/12/29	2	29.33	0	0.00	29.30	2	5,481	0.04%
2023/12/28	21	29.50	1	29.50	29.50	20	5,488	0.36%
2023/12/27	0	0.00	2	29.45	29.40	-2	5,466	-0.04%
2023/12/26	0	0.00	3	29.43	29.30	-3	5,442	-0.06%
2023/12/25	4	29.30	3	29.48	29.20	1	5,432	0.02%
2023/12/22	7	29.76	12	29.92	29.65	-5	5,396	-0.09%
2023/12/21	6	30.43	6	30.69	30.35	0	5,280	0.00%
2023/12/20	47	31.08	135	31.01	30.90	-88	5,113	-1.72%	大賣/
2023/12/19	19	29.98	4	30.00	29.55	15	4,670	0.32%
2023/12/18	55	29.84	8.5	29.88	30.10	46.5	4,533	1.03%
2023/12/15	5	29.49	19	29.57	29.35	-14	4,377	-0.32%
2023/12/14	9	28.88	18	29.21	28.75	-9	4,216	-0.21%
2023/12/13	0	0.00	3	28.25	28.45	-3	4,142	-0.07%
2023/12/12	7	28.24	0	0.00	28.20	7	4,156	0.17%
2023/12/11	6	28.65	2	28.65	28.60	4	4,131	0.10%
2023/12/08	11	29.27	1	29.40	28.80	10	4,125	0.24%
2023/12/07	1	28.60	0	0.00	28.70	1	4,102	0.02%
2023/12/06	12	29.07	3	29.30	28.70	9	4,120	0.22%
2023/12/05	0	0.00	2	29.00	29.15	-2	4,070	-0.05%
2023/12/04	7	28.77	1	28.95	28.60	6	4,034	0.15%
2023/11/30	0	0.00	5	29.37	29.50	-5	3,933	-0.13%
2023/11/29	5	29.06	6	29.05	29.05	-1	3,920	-0.03%
2023/11/28	5	29.23	7	29.35	29.30	-2	3,930	-0.05%
2023/11/27	3	29.55	2	29.95	29.35	1	3,944	0.03%
2023/11/24	0	0.00	8	29.56	29.35	-8	3,964	-0.20%
2023/11/22	1	29.35	4.2	29.47	29.30	-3.2	4,296	-0.08%
2023/11/21	1	29.25	0	0.00	29.45	1	4,311	0.02%
2023/11/20	1	29.35	7	29.35	29.20	-6	4,293	-0.14%
2023/11/16	1	28.75	5	28.83	28.90	-4	4,240	-0.09%
2023/11/15	0	0.00	4	28.55	28.70	-4	4,232	-0.09%
2023/11/10	5	27.86	0	0.00	27.80	5	4,280	0.12%
2023/11/09	6	28.03	0	0.00	28.00	6	4,343	0.14%
2023/11/08	0	0.00	4	28.45	28.40	-4	4,450	-0.09%
2023/11/07	2	28.40	0	0.00	28.35	2	4,488	0.04%
2023/11/06	0	0.00	2	28.90	28.80	-2	4,545	-0.04%
2023/11/03	0	0.00	16	28.38	28.45	-16	4,539	-0.35%
2023/11/02	2	27.95	1	28.05	28.10	1	4,558	0.02%
2023/11/01	13	27.96	0	0.00	27.80	13	4,629	0.28%
2023/10/31	4	29.34	0	0.00	28.40	4	4,630	0.09%
2023/10/30	14	29.82	10	29.86	29.65	4	4,424	0.09%
2023/10/27	0	0.00	8	28.34	28.55	-8	3,987	-0.20%
2023/10/26	3	27.65	0	0.00	27.60	3	3,972	0.08%
2023/10/25	1	28.45	0	0.00	28.30	1	3,992	0.03%
2023/10/24	0	0.00	8	28.46	28.70	-8	3,996	-0.20%
2023/10/23	0	0.00	4	27.91	28.25	-4	3,947	-0.10%
2023/10/20	17	27.28	1	27.50	27.50	16	3,922	0.41%
2023/10/19	14	28.06	0	0.00	27.65	14	3,959	0.35%
2023/10/18	17	27.66	5	27.96	27.95	12	4,010	0.30%
2023/10/17	8	27.94	1	28.00	27.90	7	3,983	0.18%
2023/10/16	3	27.98	13	27.90	27.80	-10	4,076	-0.25%
2023/10/13	3	27.68	5	27.65	27.65	-2	4,099	-0.05%
2023/10/12	7	27.51	10	27.89	28.15	-3	4,133	-0.07%
2023/10/11	16	27.68	5	28.01	27.60	11	4,192	0.26%
2023/10/06	2	28.43	4	28.48	28.45	-2	4,247	-0.05%
2023/10/05	0	0.00	10	28.53	28.65	-10	4,281	-0.23%
2023/10/04	8	27.69	0	0.00	27.70	8	4,285	0.19%
2023/10/03	1	28.15	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	1	28.50	28.65	-1	4,444	-0.02%
2023/09/28	0	0.00	11	28.42	28.35	-11	4,563	-0.24%
2023/09/27	1	27.75	4	27.96	28.15	-3	4,718	-0.06%
2023/09/26	11	28.00	0	0.00	27.90	11	4,754	0.23%
2023/09/25	1	28.40	1	28.45	28.35	0	4,795	0.00%
2023/09/22	0	0.00	9	28.29	28.40	-9	4,841	-0.19%
2023/09/21	8	28.49	0	0.00	28.45	8	4,835	0.17%
2023/09/20	4	28.98	1	29.05	28.85	3	4,843	0.06%
2023/09/19	3	29.12	1	29.40	29.00	2	4,869	0.04%
2023/09/18	7	29.46	5.3	29.36	29.35	1.8	4,886	0.04%
2023/09/15	11	29.99	5	29.85	29.60	6	4,924	0.12%
2023/09/14	1	29.65	1	29.50	29.55	0	5,128	0.00%
2023/09/12	12	29.31	0	0.00	29.25	12	5,347	0.22%
2023/09/11	12	29.85	0	0.00	29.70	12	5,355	0.22%
2023/09/07	2	30.45	0	0.00	30.40	2	5,382	0.04%
2023/09/06	3	30.70	0	0.00	30.75	3	5,500	0.05%
2023/09/05	1	30.80	1	30.85	30.85	0	5,541	0.00%
2023/09/04	2	30.55	0	0.00	30.45	2	5,564	0.04%
2023/09/01	8	30.96	10	30.98	30.90	-2	5,596	-0.04%
2023/08/31	6	31.05	13	30.98	31.00	-7	5,640	-0.12%
2023/08/30	15	31.15	16	31.03	31.00	-1	5,709	-0.02%
2023/08/29	42	32.07	18	31.58	31.50	24	5,691	0.42%
2023/08/28	0	0.00	6	30.48	30.80	-6	5,394	-0.11%
2023/08/25	0	0.00	7	30.21	30.35	-7	5,355	-0.13%
2023/08/24	5	30.33	4	30.38	30.15	1	5,436	0.02%
2023/08/23	0	0.00	2	30.45	30.35	-2	5,594	-0.04%
2023/08/22	3	30.00	0	0.00	30.00	3	5,634	0.05%
2023/08/18	5	30.25	3	30.50	30.15	2	5,662	0.04%
2023/08/17	2	30.15	8	30.29	30.40	-6	5,667	-0.11%
2023/08/16	0	0.00	2	30.10	29.90	-2	5,703	-0.04%
2023/08/15	1.9	29.67	2	30.07	30.10	-0.1	5,732	0.00%
2023/08/14	14	29.12	0	0.00	28.90	14	5,812	0.24%
2023/08/11	23	30.12	83	30.05	29.90	-60	5,736	-1.05%
2023/08/10	10	30.49	3	31.00	30.25	7	5,762	0.12%
2023/08/09	0	0.00	1	30.65	30.50	-1	5,799	-0.02%
2023/08/08	10	30.61	5	30.92	30.50	5	5,844	0.09%
2023/08/07	4	30.31	7	30.54	30.55	-3	5,882	-0.05%
2023/08/04	10.7	30.68	2	30.35	30.65	8.7	5,987	0.15%
2023/08/02	5	31.10	1	31.45	31.35	4	6,394	0.06%
2023/08/01	16	31.41	0	0.00	31.20	16	6,467	0.25%
2023/07/31	17	31.59	2	31.60	31.20	15	6,694	0.22%
2023/07/28	16	31.47	20	31.79	31.50	-4	6,774	-0.06%
2023/07/27	5	31.42	6	31.86	31.70	-1	6,785	-0.01%
2023/07/26	8	31.49	3	31.68	31.35	5	6,849	0.07%
2023/07/25	3	31.65	3	31.90	32.00	0	6,872	0.00%
2023/07/24	15	31.29	7	31.21	31.70	8	6,862	0.12%
2023/07/21	30	31.99	1	31.85	31.70	29	6,893	0.42%
2023/07/20	0	0.00	3	32.78	32.70	-3	6,953	-0.04%
2023/07/19	19	32.95	30	32.52	32.50	-11	7,019	-0.16%
2023/07/18	5	33.54	5	33.40	33.45	0	7,218	0.00%
2023/07/17	5	33.65	13	33.66	33.75	-8	7,699	-0.10%
2023/07/13	15.1	33.55	0	0.00	33.30	15.1	9,310	0.16%
2023/07/12	12	34.03	5	34.11	34.00	7	9,333	0.07%
2023/07/11	0	0.00	1	34.60	34.45	-1	9,408	-0.01%
2023/07/10	5	33.90	0	0.00	34.05	5	9,618	0.05%
2023/07/07	47	34.28	7	34.04	34.05	40	10,008	0.40%
2023/07/06	16	35.14	2	35.05	35.00	14	10,089	0.14%
2023/07/05	2	36.35	10	36.13	35.65	-8	10,075	-0.08%
2023/07/04	7.3	35.60	1	35.95	35.55	6.3	10,069	0.06%
2023/07/03	0	0.00	6	35.85	35.90	-6	10,090	-0.06%
2023/06/30	0	0.00	6	35.61	35.70	-6	10,168	-0.06%
2023/06/29	5	35.00	1	35.20	35.20	4	10,313	0.04%
2023/06/28	10	35.04	0	0.00	34.80	10	10,451	0.10%
2023/06/26	2	35.40	0	0.00	35.30	2	10,972	0.02%
2023/06/21	2	35.70	11	35.75	35.80	-9	11,173	-0.08%
2023/06/20	4	35.66	21	35.99	35.75	-17	11,412	-0.15%
2023/06/19	27	35.38	2	35.23	35.20	25	11,476	0.22%
2023/06/16	10	35.64	51	35.81	35.90	-41	11,996	-0.34%
2023/06/15	1	35.15	0	0.00	35.20	1	12,855	0.01%
2023/06/14	11.1	34.85	6	34.87	34.85	5.1	13,629	0.04%
2023/06/13	5	34.65	6	34.68	34.70	-1	13,862	-0.01%
2023/06/12	35	34.64	3	34.30	34.30	32	14,123	0.23%
2023/06/09	3	35.15	0	0.00	35.15	3	14,285	0.02%
2023/06/08	1	35.85	0	0.00	35.35	1	14,363	0.01%
2023/06/07	1	35.60	0	0.00	35.60	1	14,548	0.01%
2023/06/06	5	35.65	2	36.05	35.65	3	14,976	0.02%
2023/06/05	1	36.20	31	36.33	36.10	-30	15,269	-0.20%
2023/06/02	0	35.85	17	35.69	35.85	-17	15,420	-0.11%
2023/06/01	12	35.33	6	35.35	35.30	6	15,607	0.04%
2023/05/31	5	35.83	1.1	35.90	35.80	3.9	15,611	0.02%
2023/05/30	16	35.72	6	35.79	35.60	10	15,660	0.06%
2023/05/29	4	36.21	15	36.18	36.20	-11	15,608	-0.07%
2023/05/26	12	35.04	1	35.65	35.00	11	15,573	0.07%
2023/05/25	1	35.30	0	0.00	35.40	1	15,610	0.01%
2023/05/24	4	35.45	10	35.55	35.50	-6	15,718	-0.04%
2023/05/22	0	0.00	15	35.35	35.35	-15	15,891	-0.09%
2023/05/18	7	34.61	0	0.00	34.85	7	16,424	0.04%
2023/05/17	1	35.15	10	35.30	35.15	-9	16,416	-0.05%
2023/05/16	0	0.00	9	35.19	35.10	-9	16,487	-0.05%
2023/05/15	12	35.05	9	34.75	34.70	3	16,550	0.02%
2023/05/12	0	0.00	4	34.33	34.35	-4	16,586	-0.02%
2023/05/11	8	33.92	4	33.93	33.75	4	16,642	0.02%
2023/05/10	5	34.31	3	34.45	34.50	2	16,722	0.01%
2023/05/09	45.2	34.10	14	33.58	33.75	31.2	16,687	0.19%
2023/05/08	20	36.04	11	36.13	35.90	9	16,352	0.06%
2023/05/05	27	36.87	38	37.20	36.50	-11	16,424	-0.07%
2023/05/04	14	36.61	28	36.68	37.20	-14	16,830	-0.08%
2023/05/03	16	37.00	26	37.04	36.95	-10	17,204	-0.06%
2023/05/02	21	37.31	9	37.42	37.35	12	17,771	0.07%
2023/04/28	1	36.80	0	0.00	36.80	1	17,844	0.01%
2023/04/27	28	36.80	3	36.95	36.80	25	17,899	0.14%
2023/04/26	4	36.28	0	0.00	37.20	4	17,902	0.02%
2023/04/25	28	36.92	6	36.93	36.60	22	17,914	0.12%
2023/04/24	2	37.75	0	0.00	37.80	2	17,910	0.01%
2023/04/21	12	37.75	83	38.13	38.00	-71	17,957	-0.40%
2023/04/20	111.2	38.89	16	39.15	38.55	95.2	18,053	0.53%	大買/
2023/04/19	83.2	39.92	105	40.24	39.75	-21.8	17,759	-0.12%	大賣/
2023/04/18	25.3	39.15	39	39.52	38.60	-13.7	16,589	-0.08%
2023/04/17	1	38.70	0	0.00	38.90	1	16,268	0.01%
2023/04/14	2	38.63	1.3	38.80	38.80	0.7	16,413	0.00%
2023/04/13	21.2	38.95	8	39.09	38.60	13.2	16,469	0.08%
2023/04/12	34	39.85	51	39.76	39.50	-17	16,315	-0.10%
2023/04/11	6	39.13	3	39.43	39.00	3	16,054	0.02%
2023/04/10	10	38.92	10	38.95	39.20	0	16,103	0.00%
2023/04/07	5	38.90	11	38.92	38.95	-6	16,791	-0.04%
2023/04/06	4	38.35	11	38.40	38.50	-7	17,173	-0.04%
2023/03/31	17	38.44	2	38.43	38.40	15	17,206	0.09%
2023/03/30	1	38.80	2	39.00	38.80	-1	17,160	-0.01%
2023/03/29	3	38.63	1	39.35	38.90	2	17,035	0.01%
2023/03/28	13	38.90	8	39.43	39.05	5	17,058	0.03%
2023/03/27	16	39.52	20	39.29	38.80	-4	16,887	-0.02%
2023/03/24	8	38.89	25	38.86	38.85	-17	16,771	-0.10%
2023/03/23	8	39.27	15	39.20	39.30	-7	16,665	-0.04%
2023/03/22	29	38.88	42.5	38.77	38.70	-13.5	16,579	-0.08%
2023/03/21	43.3	39.52	29	39.68	39.10	14.3	16,657	0.09%
2023/03/20	76.5	40.05	36.5	40.09	39.90	40	17,052	0.23%
2023/03/17	35	38.31	53	38.09	38.75	-18	17,551	-0.10%
2023/03/16	26	37.08	18	37.69	36.50	8	17,551	0.05%
2023/03/15	1	37.85	14	37.76	37.90	-13	17,437	-0.07%
2023/03/14	5	37.23	13	37.35	37.10	-8	17,289	-0.05%
2023/03/13	10	35.89	16	36.27	36.60	-6	17,245	-0.03%
2023/03/10	30	36.54	10	36.65	36.45	20	17,481	0.11%
2023/03/09	55	37.63	27	37.61	37.35	28	17,487	0.16%
2023/03/08	32	38.43	21.5	38.55	38.95	10.5	17,158	0.06%
2023/03/07	11.1	38.07	8	38.11	38.00	3.1	16,896	0.02%
2023/03/06	1.1	38.06	12.7	37.86	38.00	-11.6	16,707	-0.07%
2023/03/03	0.1	37.00	0	0.00	37.00	0.1	16,522	0.00%
2023/03/02	2	36.93	11	37.25	36.95	-9	16,524	-0.05%
2023/03/01	2	36.83	5	36.79	36.75	-3	16,611	-0.02%
2023/02/24	7	37.11	0	0.00	37.10	7	16,633	0.04%
2023/02/23	0.1	37.50	3.3	37.62	37.75	-3.2	16,582	-0.02%
2023/02/22	6.2	37.18	4	37.41	37.25	2.2	16,703	0.01%
2023/02/21	4	37.76	1	37.75	37.60	3	16,733	0.02%
2023/02/20	3.2	37.50	2	37.85	37.80	1.2	16,991	0.01%
2023/02/17	4	37.89	4.1	37.91	37.70	-0.1	17,533	0.00%
2023/02/16	12	37.73	22.4	37.96	37.65	-10.4	17,549	-0.06%
2023/02/15	3	36.83	8	37.06	36.80	-5	17,580	-0.03%
2023/02/14	9	36.91	4	36.88	36.65	5	18,073	0.03%
2023/02/13	11.1	36.28	15	36.60	37.10	-3.9	18,577	-0.02%
2023/02/10	7	36.96	7	37.14	36.85	0	18,538	0.00%
2023/02/09	7	37.35	1	37.15	37.10	6	18,495	0.03%
2023/02/08	7	37.63	2	37.68	37.55	5	18,473	0.03%
2023/02/07	4.4	37.88	22	37.71	37.90	-17.7	18,357	-0.10%
2023/02/06	23	37.80	22	37.65	37.90	1	18,303	0.01%
2023/02/03	6	37.33	7	37.45	37.35	-1	18,275	-0.01%
2023/02/02	33	38.07	25	38.32	37.80	8	18,089	0.04%
2023/02/01	40	37.24	20.6	37.32	37.40	19.4	17,556	0.11%
2023/01/31	18	36.84	28	36.71	36.90	-10	17,141	-0.06%
2023/01/30	6	35.75	7	35.80	35.95	-1	16,636	-0.01%
2023/01/17	6	35.09	19.1	35.19	35.20	-13.1	16,642	-0.08%
2023/01/16	4	34.40	0	0.00	34.40	4	16,710	0.02%
2023/01/13	17	34.80	10	34.75	34.60	7	16,907	0.04%
2023/01/12	10	35.80	6	35.84	35.40	4	17,191	0.02%
2023/01/11	0	0.00	6	35.73	35.60	-6	17,268	-0.03%
2023/01/10	11	35.62	11	35.32	35.30	0	17,343	0.00%
2023/01/09	10	35.97	5	35.54	36.00	5	17,197	0.03%
2023/01/06	1	34.95	5	34.72	34.95	-4	17,125	-0.02%
2023/01/05	12	34.98	2	35.25	34.80	10	17,430	0.06%
2023/01/04	1	35.35	23	36.01	35.60	-22	17,539	-0.13%
2023/01/03	1	34.95	10	34.97	35.25	-9	17,432	-0.05%
2022/12/30	9	34.14	0	0.00	34.55	9	17,415	0.05%
2022/12/29	9	33.98	2	34.55	34.20	7	17,747	0.04%
2022/12/28	7	35.01	3	35.20	34.80	4	18,078	0.02%
2022/12/27	46	36.09	33	36.27	35.40	13	18,005	0.07%
2022/12/26	3	35.00	23.2	35.85	35.95	-20.2	17,378	-0.12%
2022/12/23	0	0.00	11	33.84	34.10	-11	17,036	-0.06%
2022/12/22	5	33.09	6	33.30	33.70	-1	17,172	-0.01%
2022/12/21	7.1	32.63	1	32.75	32.70	6.1	17,444	0.03%
2022/12/20	11	33.26	1	32.70	32.50	10	17,719	0.06%
2022/12/19	1	33.75	3	34.00	33.75	-2	17,960	-0.01%
2022/12/16	7.1	35.03	2	34.90	34.25	5.1	18,356	0.03%
2022/12/15	11	35.45	15	35.60	35.65	-4	18,341	-0.02%
2022/12/14	11	35.43	12	35.58	35.40	-1	18,511	-0.01%
2022/12/13	15	35.42	2	35.30	35.05	13	18,959	0.07%
2022/12/12	19	37.00	28.7	36.98	35.85	-9.7	19,165	-0.05%
2022/12/09	39.8	36.42	42	36.58	36.80	-2.2	18,678	-0.01%
2022/12/08	9	34.66	41	34.74	34.30	-32	18,031	-0.18%
2022/12/07	2	33.15	0	0.00	32.80	2	17,649	0.01%
2022/12/06	14	33.78	10	33.60	33.60	4	17,929	0.02%
2022/12/05	7	34.15	0	0.00	33.85	7	18,468	0.04%
2022/12/02	10	34.09	18	33.98	34.05	-8	18,846	-0.04%
2022/12/01	6	33.54	22	33.50	33.45	-16	18,948	-0.08%
2022/11/30	2	32.70	7	32.89	32.95	-5	19,708	-0.03%
2022/11/29	16	32.20	1	32.20	32.45	15	20,880	0.07%
2022/11/25	12	32.53	1	32.15	32.15	11	23,786	0.05%
2022/11/24	2	32.50	2	32.45	32.50	0	24,314	0.00%
2022/11/23	12.5	32.33	0	0.00	32.20	12.5	26,515	0.05%
2022/11/22	3	32.80	1	32.95	32.75	2	27,387	0.01%
2022/11/21	0	0.00	7	32.95	33.35	-7	28,148	-0.02%
2022/11/18	16	33.67	8	32.94	32.85	8	28,800	0.03%
2022/11/17	8	33.61	26	33.67	33.60	-18	28,785	-0.06%
2022/11/16	5	33.51	10	33.65	33.40	-5	28,873	-0.02%
2022/11/15	14	33.07	17	33.17	33.45	-3	29,225	-0.01%
2022/11/14	6	31.66	4	31.91	31.95	2	28,810	0.01%
2022/11/11	13	31.22	10	31.37	31.25	3	28,731	0.01%
2022/11/10	36	31.61	22	31.55	31.50	14	28,549	0.05%
2022/11/09	28	33.39	9	33.36	33.30	19	28,629	0.07%
2022/11/08	5.1	34.92	4.3	35.51	34.50	0.8	28,429	0.00%
2022/11/07	4	35.00	1	35.35	35.00	3	28,631	0.01%
2022/11/04	3	35.12	7	35.13	35.00	-4	29,166	-0.01%
2022/11/03	9.9	34.77	1	34.50	34.65	8.9	29,798	0.03%
2022/11/02	2	34.95	2	34.93	34.65	0	31,359	0.00%
2022/11/01	4.1	34.43	13	34.70	34.85	-8.9	32,019	-0.03%
2022/10/31	0	0.00	5	33.80	33.50	-5	31,980	-0.02%
2022/10/28	4.2	33.27	1	33.95	33.00	3.2	32,031	0.01%
2022/10/27	2	33.90	0	0.00	34.20	2	32,095	0.01%
2022/10/26	1	33.90	1	33.60	33.60	0	32,228	0.00%
2022/10/25	14.2	34.34	4	34.58	33.75	10.2	32,451	0.03%
2022/10/24	2	36.10	38	35.91	35.05	-36	32,497	-0.11%
2022/10/21	3	35.42	5	35.23	35.60	-2	32,562	-0.01%
2022/10/20	34	35.77	21	35.45	35.20	13	32,534	0.04%
2022/10/19	15.1	35.20	10	35.36	35.20	5.1	32,274	0.02%
2022/10/18	19	34.78	20	35.06	35.05	-1	32,510	0.00%
2022/10/17	13.1	34.03	7	34.20	34.50	6.1	32,539	0.02%
2022/10/14	7	34.99	2	35.35	35.30	5	32,474	0.02%
2022/10/13	20.1	35.28	36	35.28	33.85	-15.9	32,724	-0.05%
2022/10/12	32	37.34	6	37.35	36.95	26	33,013	0.08%
2022/10/11	19.1	37.55	5	37.34	37.30	14.1	33,154	0.04%
2022/10/07	2.1	38.82	7	38.97	39.00	-4.9	33,256	-0.01%
2022/10/06	5	38.77	19	38.99	39.20	-14	33,460	-0.04%
2022/10/05	10	38.14	54	38.28	38.50	-44	33,209	-0.13%
2022/10/04	1	36.00	15	36.23	36.50	-14	33,054	-0.04%
2022/10/03	8.2	35.75	2	35.78	35.30	6.2	33,073	0.02%
2022/09/30	14.1	34.92	13	35.56	36.30	1.1	33,371	0.00%
2022/09/29	7	36.28	10	36.63	35.95	-3	33,556	-0.01%
2022/09/28	51.2	36.70	4	36.95	35.95	47.2	33,916	0.14%
2022/09/27	10.1	38.10	21	38.45	38.75	-10.9	34,384	-0.03%
2022/09/26	25.1	37.81	9	38.12	37.85	16.1	34,286	0.05%
2022/09/23	45.1	40.02	4	39.55	38.90	41.1	34,119	0.12%
2022/09/22	11.1	41.33	6	41.46	41.25	5.1	33,865	0.02%
2022/09/21	12.1	41.77	3	41.55	41.50	9.1	33,887	0.03%
2022/09/20	11.2	42.17	20	42.44	42.40	-8.8	34,092	-0.03%
2022/09/19	26	42.23	21	42.43	41.70	5	34,017	0.01%
2022/09/16	10	41.27	20	41.10	42.20	-10	33,833	-0.03%
2022/09/15	31	41.87	56	42.19	41.50	-25	33,708	-0.07%
2022/09/14	18	40.15	18	40.38	41.30	0	33,218	0.00%
2022/09/13	18	40.66	9	40.81	40.45	9	32,893	0.03%
2022/09/12	35	41.69	65	41.79	41.05	-30	32,625	-0.09%
2022/09/08	53	40.47	40	40.23	41.00	13	32,140	0.04%
2022/09/07	24.1	38.87	9	39.22	38.60	15.1	31,805	0.05%
2022/09/06	35	40.41	22	40.37	39.60	13	31,598	0.04%
2022/09/05	42	42.02	28	41.91	42.20	14	30,913	0.05%
2022/09/02	59.2	41.71	72.3	41.88	42.25	-13.1	29,729	-0.04%
2022/09/01	11	40.35	44	40.16	40.35	-33	27,949	-0.12%
2022/08/31	56.1	39.16	50	39.20	39.00	6.1	26,883	0.02%
2022/08/30	121	40.50	85	40.42	39.10	36	26,548	0.14%	大買/
2022/08/29	49	38.92	91	38.69	39.00	-42	24,573	-0.17%
2022/08/26	64.2	38.04	42	38.28	38.35	22.2	24,125	0.09%
2022/08/25	20	38.16	65	38.00	38.65	-45	23,425	-0.19%
2022/08/24	20.2	36.69	2	36.30	36.50	18.2	22,941	0.08%
2022/08/23	1	37.20	5	37.33	37.00	-4	22,919	-0.02%
2022/08/22	20	37.39	43.7	37.91	37.05	-23.7	22,891	-0.10%
2022/08/19	4.1	36.72	8	37.06	37.00	-3.9	22,285	-0.02%
2022/08/18	4	37.11	30	36.80	36.80	-26	22,207	-0.12%
2022/08/17	7	36.69	87	36.76	36.55	-80	22,200	-0.36%
2022/08/16	129	37.11	18	37.89	36.75	111	22,332	0.50%	大買/鉅額交易
2022/08/15	16	36.22	32	37.19	37.20	-16	21,831	-0.07%
2022/08/12	15.1	36.21	2	36.50	36.25	13.1	21,801	0.06%
2022/08/11	17.1	37.44	32	37.20	36.75	-14.9	21,793	-0.07%
2022/08/10	54	36.86	39	36.97	36.40	15	21,599	0.07%
2022/08/09	64.4	36.88	66.4	37.00	36.60	-2	21,693	-0.01%
2022/08/08	9	35.54	57.2	34.64	35.70	-48.2	20,672	-0.23%
2022/08/04	7	31.61	7	31.85	32.05	0	20,938	0.00%
2022/08/03	19	32.52	8	31.88	32.00	11	21,354	0.05%
2022/08/02	8	33.33	22	33.57	33.10	-14	21,757	-0.06%
2022/08/01	4	34.51	23	34.54	34.45	-19	22,105	-0.09%
2022/07/29	3	34.05	10	34.33	34.05	-7	22,121	-0.03%
2022/07/28	5	33.59	9	33.73	33.60	-4	22,252	-0.02%
2022/07/27	1	33.45	0.1	33.65	34.10	0.9	22,379	0.00%
2022/07/26	7.8	33.73	13	33.69	33.40	-5.2	22,785	-0.02%
2022/07/25	39	34.31	10.4	34.46	33.80	28.6	23,111	0.12%
2022/07/22	1	33.55	7	33.97	33.95	-6	23,463	-0.03%
2022/07/21	8	33.33	3.1	33.31	33.60	4.9	24,179	0.02%
2022/07/20	28	33.72	4.1	34.05	33.20	23.9	25,305	0.09%
2022/07/19	5	33.76	25	33.77	33.60	-20	26,027	-0.08%
2022/07/18	2	32.63	2	32.63	32.15	0	26,426	0.00%
2022/07/15	3.1	30.77	7	31.71	32.20	-3.9	28,031	-0.01%
2022/07/14	16	30.09	14	30.79	31.15	2	28,941	0.01%
2022/07/13	1	31.05	2	31.55	31.00	-1	30,211	0.00%
2022/07/12	15	31.20	1	30.65	30.65	14	31,963	0.04%
2022/07/11	9	33.15	2	32.98	33.50	7	32,924	0.02%
2022/07/08	23	34.60	9	34.79	33.80	14	33,649	0.04%
2022/07/07	9	34.04	6	33.88	34.20	3	34,621	0.01%
2022/07/06	35	34.78	34	33.92	33.70	1	35,959	0.00%
2022/07/05	28	34.15	31.3	34.00	34.90	-3.3	38,651	-0.01%
2022/07/04	0	0.00	3	31.28	31.75	-3	39,207	-0.01%
2022/07/01	9	31.81	7	31.00	30.40	2	39,444	0.01%
2022/06/30	5.1	32.98	2	32.70	32.50	3.1	40,115	0.01%
2022/06/29	10	33.90	6	34.04	33.90	4	40,159	0.01%
2022/06/28	5	34.26	5	34.32	33.80	0	40,416	0.00%
2022/06/27	20	34.25	29	34.47	34.65	-9	40,358	-0.02%
2022/06/24	15	33.41	9	32.77	33.90	6	39,883	0.02%
2022/06/23	19	31.61	18	31.56	32.00	1	39,610	0.00%
2022/06/22	8.2	32.34	4	32.53	31.45	4.2	39,617	0.01%
2022/06/21	0	0.00	5	30.45	30.40	-5	39,427	-0.01%
2022/06/20	15	31.11	2	30.05	29.85	13	39,582	0.03%
2022/06/17	3	31.13	0	0.00	31.45	3	39,726	0.01%
2022/06/16	2.1	32.15	12	31.85	31.05	-9.9	40,058	-0.02%
2022/06/15	5	33.29	2	33.40	32.90	3	40,059	0.01%
2022/06/14	20.1	34.19	13.1	34.12	34.00	7	40,504	0.02%
2022/06/13	20	35.44	0	0.00	35.35	20	41,034	0.05%
2022/06/10	2	36.40	2	36.35	36.35	0	41,645	0.00%
2022/06/09	3	36.58	11	36.65	36.70	-8	41,803	-0.02%
2022/06/08	28	36.16	4	36.05	36.15	24	41,946	0.06%
2022/06/07	16	36.73	7	36.76	36.80	9	42,624	0.02%
2022/06/06	15	37.97	15	38.18	37.65	0	43,352	0.00%
2022/06/02	4	36.61	0	0.00	36.80	4	43,092	0.01%
2022/06/01	13	37.34	27	37.58	37.25	-14	43,212	-0.03%
2022/05/31	3	36.98	0	0.00	37.15	3	43,240	0.01%
2022/05/30	6	36.28	6	36.57	36.75	0	43,827	0.00%
2022/05/27	7	35.51	6	35.78	35.80	1	43,967	0.00%
2022/05/26	7	35.55	16	35.82	35.35	-9	44,163	-0.02%
2022/05/25	61	35.91	41	36.00	35.90	20	44,186	0.05%
2022/05/24	49	36.07	37	36.90	35.65	12	44,498	0.03%
2022/05/23	17	37.52	11	37.57	37.50	6	44,224	0.01%
2022/05/20	15	36.88	19	36.96	36.90	-4	44,135	-0.01%
2022/05/19	19	36.19	4	36.19	36.55	15	43,867	0.03%
2022/05/18	30	37.23	15	37.14	37.25	15	43,625	0.03%
2022/05/17	37.3	36.71	60	36.82	36.95	-22.7	43,271	-0.05%
2022/05/16	34	35.81	12	36.28	35.00	22	42,507	0.05%
2022/05/13	19	35.82	9	35.99	36.65	10	41,967	0.02%
2022/05/12	21.1	36.56	17	36.36	35.15	4.1	41,573	0.01%
2022/05/11	38.1	37.84	7	38.46	37.00	31.1	41,036	0.08%
2022/05/10	52	38.33	22	38.61	38.35	30	40,625	0.07%
2022/05/09	43	40.06	25	39.49	38.90	18	40,131	0.04%
2022/05/06	70	41.19	51	41.12	41.35	19	39,710	0.05%
2022/05/05	8.1	43.18	15	43.19	42.60	-6.9	39,436	-0.02%
2022/05/04	22	43.11	16	43.48	42.60	6	39,224	0.02%
2022/05/03	42	42.97	33.1	43.02	43.10	8.9	39,046	0.02%
2022/04/29	14	44.93	32.4	45.13	44.15	-18.4	38,648	-0.05%
2022/04/28	75	44.64	35	45.07	44.45	40	38,345	0.10%
2022/04/27	29	46.00	22	46.39	45.60	7	37,573	0.02%
2022/04/26	56	48.01	56	47.78	48.25	0	36,719	0.00%
2022/04/25	69	46.83	111	47.36	46.50	-42	35,484	-0.12%	大賣/
2022/04/22	12	48.01	15	48.11	47.80	-3	34,461	-0.01%
2022/04/21	105.3	49.17	154.1	48.97	48.05	-48.8	33,662	-0.14%	大買/大賣/
2022/04/20	102.4	48.30	110.1	48.44	48.60	-7.7	31,830	-0.02%	大買/大賣/
2022/04/19	87	47.50	60.5	47.62	47.40	26.5	30,956	0.09%
2022/04/18	55.7	46.93	94	46.65	47.20	-38.3	30,121	-0.13%
2022/04/15	50	45.17	74	45.38	45.05	-24	28,488	-0.08%
2022/04/14	81.1	44.27	72	44.65	44.20	9.1	27,669	0.03%
2022/04/13	37.1	44.57	40	44.82	44.90	-2.9	27,158	-0.01%
2022/04/12	110	45.35	131	45.04	45.60	-21	27,308	-0.08%	大買/大賣/
2022/04/11	127	45.34	151	45.32	44.50	-24	26,168	-0.09%	大買/大賣/
2022/04/08	79	43.10	94.4	42.81	43.80	-15.4	23,179	-0.07%
2022/04/07	17	41.84	27	42.07	40.90	-10	22,198	-0.05%
2022/04/06	79	42.09	121.1	42.28	42.15	-42.1	22,475	-0.19%	大賣/
2022/04/01	6.3	40.67	16	40.84	41.05	-9.7	21,688	-0.04%
2022/03/31	20	41.15	9	40.97	40.45	11	21,628	0.05%
2022/03/30	11	40.43	16	40.83	40.15	-5	21,491	-0.02%
2022/03/29	0	0.00	1	38.95	39.40	-1	21,356	0.00%
2022/03/28	1	38.70	0	0.00	39.10	1	21,583	0.00%
2022/03/25	27	39.58	6.5	38.90	38.55	20.5	21,832	0.09%
2022/03/24	54	40.51	8	40.26	40.20	46	23,025	0.20%
2022/03/23	13	40.25	2.1	40.20	40.15	10.9	23,854	0.05%
2022/03/22	9	41.18	0	0.00	40.80	9	24,278	0.04%
2022/03/21	14	41.69	19	41.94	40.95	-5	24,712	-0.02%
2022/03/18	3.2	41.04	5	41.16	41.45	-1.8	25,152	-0.01%
2022/03/17	12	40.78	11	41.22	41.50	1	26,479	0.00%
2022/03/16	33	41.12	65	41.10	40.60	-32	27,352	-0.12%
2022/03/15	14	40.83	26.1	41.03	39.15	-12.1	28,017	-0.04%
2022/03/14	10	40.64	11	40.63	40.90	-1	28,285	0.00%
2022/03/11	4	40.04	9.1	40.25	40.70	-5.1	29,894	-0.02%
2022/03/10	18.1	40.23	5.3	40.40	39.95	12.8	31,679	0.04%
2022/03/09	22	40.78	49	40.43	41.00	-27	32,415	-0.08%
2022/03/08	7	37.66	2	38.45	38.55	5	31,703	0.02%
2022/03/07	19	38.09	12	37.96	38.00	7	31,742	0.02%
2022/03/04	9	39.71	6	39.77	39.65	3	31,686	0.01%
2022/03/03	12.1	40.43	8	40.49	39.90	4.1	31,770	0.01%
2022/03/02	5	39.71	11.1	39.44	39.55	-6.1	31,463	-0.02%
2022/03/01	5	38.93	6	39.17	38.85	-1	31,500	0.00%
2022/02/25	2	37.70	2	37.35	38.10	0	32,060	0.00%
2022/02/24	15	38.33	16	38.22	36.55	-1	32,583	0.00%
2022/02/23	1	37.45	1	37.65	37.85	0	32,491	0.00%
2022/02/22	3	37.40	5	37.38	36.90	-2	32,783	-0.01%
2022/02/21	3	37.55	13	37.39	38.00	-10	33,418	-0.03%
2022/02/18	3	36.75	1	36.60	36.90	2	34,377	0.01%
2022/02/17	0	0.00	2	36.70	36.55	-2	35,219	-0.01%
2022/02/16	3	36.42	4	36.59	36.45	-1	36,043	0.00%
2022/02/15	12	36.10	2	36.15	35.90	10	36,877	0.03%
2022/02/14	11	36.15	1	36.15	36.00	10	37,862	0.03%
2022/02/11	1	37.65	31	37.70	37.65	-30	38,447	-0.08%
2022/02/10	11	37.57	3	37.65	37.55	8	39,756	0.02%
2022/02/09	3	37.75	7	37.56	37.95	-4	40,570	-0.01%
2022/02/08	0	0.00	23	37.58	37.50	-23	41,296	-0.06%
2022/02/07	6	36.13	5	36.45	36.20	1	42,596	0.00%
2022/01/26	7	35.48	3	35.17	35.40	4	43,582	0.01%
2022/01/25	21	36.11	6	35.98	35.60	15	45,183	0.03%
2022/01/24	6	36.38	7	36.86	36.85	-1	46,601	0.00%
2022/01/21	18.1	38.67	0	0.00	37.60	18.1	46,730	0.04%
2022/01/20	3	39.73	1	39.50	39.40	2	47,102	0.00%
2022/01/19	1	39.60	3	39.50	39.35	-2	47,102	0.00%
2022/01/18	2	39.65	0	0.00	39.45	2	47,094	0.00%
2022/01/17	1	39.80	2	39.30	40.15	-1	47,091	0.00%
2022/01/14	13	39.65	39	39.35	39.30	-26	47,016	-0.06%
2022/01/13	10	40.75	7	40.07	40.20	3	46,910	0.01%
2022/01/12	5	40.95	5	40.82	40.75	0	46,826	0.00%
2022/01/11	14	41.52	13.4	41.83	41.10	0.7	46,890	0.00%
2022/01/10	7	40.86	2	40.80	40.75	5	46,211	0.01%
2022/01/07	14	40.11	13	39.80	40.25	1	46,072	0.00%
2022/01/06	17	41.03	3	41.03	40.90	14	45,817	0.03%
2022/01/05	91	43.28	102	44.05	42.00	-11	46,016	-0.02%	大賣/
2022/01/04	11	42.78	40.3	42.98	43.05	-29.3	44,873	-0.07%
2022/01/03	43	42.36	18	42.82	42.05	25	44,373	0.06%
2021/12/30	38	42.18	9	42.47	42.50	29	44,219	0.07%
2021/12/29	71	42.05	56.7	42.32	42.40	14.3	43,936	0.03%
2021/12/28	3.3	41.03	3	40.97	40.80	0.3	43,282	0.00%
2021/12/27	16	40.94	13	41.14	41.00	3	43,449	0.01%
2021/12/24	19	40.92	11	40.90	40.70	7.9	44,096	0.02%
2021/12/23	20.1	41.94	8	41.80	41.60	12.1	43,837	0.03%
2021/12/22	22	42.05	22	42.32	41.90	0	43,619	0.00%
2021/12/21	25	41.94	26	41.99	41.90	-1	43,432	0.00%
2021/12/20	129	43.10	146	43.17	41.85	-17	43,071	-0.04%	大買/大賣/
2021/12/17	63	42.48	86	42.54	41.90	-23	41,522	-0.06%
2021/12/16	43	41.76	123	42.08	41.40	-80	40,527	-0.20%	大賣/
2021/12/15	44	41.14	54	41.31	40.85	-10	39,858	-0.03%
2021/12/14	98	41.51	44	42.75	40.20	54	39,147	0.14%
2021/12/13	83	43.12	63	43.45	42.15	20	38,169	0.05%
2021/12/10	103	42.62	76	42.29	42.90	27	36,573	0.07%	大買/
2021/12/09	91	42.02	28	41.82	41.20	63	35,024	0.18%
2021/12/08	32	40.95	44	40.93	40.85	-12	33,733	-0.04%
2021/12/07	49	41.82	83.2	41.53	41.00	-34.2	32,764	-0.10%
2021/12/06	112.2	40.63	140.9	40.77	41.20	-28.7	30,937	-0.09%	大買/大賣/
2021/12/03	81	38.25	34.1	38.60	38.00	46.9	28,919	0.16%
2021/12/02	5	35.20	22.5	35.39	36.05	-17.5	27,310	-0.06%
2021/12/01	35	35.05	5	34.99	35.40	30	27,085	0.11%
2021/11/30	10.1	35.70	4	36.10	36.10	6.1	26,847	0.02%
2021/11/29	12	35.22	12	34.82	35.35	0	26,803	0.00%
2021/11/26	14	36.36	3	36.72	36.10	11	26,634	0.04%
2021/11/25	8	38.22	6	38.53	38.05	2	26,756	0.01%
2021/11/24	11	38.70	5	38.74	38.50	6	26,578	0.02%
2021/11/23	29	37.96	11	38.37	37.60	18	25,934	0.07%
2021/11/22	3	37.22	7	37.62	37.35	-4	25,260	-0.02%
2021/11/19	5	36.73	34	36.97	36.60	-29	24,909	-0.12%
2021/11/18	31	38.00	2	37.65	37.10	29	24,561	0.12%
2021/11/17	34	39.09	40	39.35	39.40	-6	23,851	-0.03%
2021/11/16	19	37.90	45	37.96	38.00	-26	22,899	-0.11%
2021/11/15	39	36.14	49	36.87	36.75	-10	22,055	-0.05%
2021/11/12	40	35.05	100	35.52	35.05	-60	21,227	-0.28%
2021/11/11	11	38.65	136	37.18	37.55	-125	20,403	-0.61%	大賣/鉅額交易
2021/11/10	18.2	39.44	11	39.08	38.85	7.2	19,487	0.04%
2021/11/09	26	39.89	47	39.62	40.10	-21	18,823	-0.11%
2021/11/08	4	37.90	28	38.48	37.60	-24	17,484	-0.14%
2021/11/05	4	38.28	5	38.44	37.60	-1	16,706	-0.01%
2021/11/04	51	38.32	39.4	38.27	38.60	11.6	15,954	0.07%
2021/11/03	16.2	37.40	25.4	37.57	37.20	-9.2	14,568	-0.06%
2021/11/02	70	36.82	46	36.88	37.00	24	13,546	0.18%
2021/11/01	52	36.17	65	36.12	35.00	-13	11,886	-0.11%
2021/10/29	7	32.64	4	32.98	33.30	3	10,574	0.03%
2021/10/28	43	32.40	39	32.24	33.00	4	10,248	0.04%
2021/10/27	1	30.60	1	30.95	31.00	0	9,744	0.00%
2021/10/26	1	30.65	4	30.50	30.60	-3	9,767	-0.03%
2021/10/25	3	31.10	1	31.20	31.10	2	9,725	0.02%
2021/10/22	1	30.60	0	0.00	30.50	1	9,772	0.01%
2021/10/21	15	31.02	0.1	31.05	30.50	14.9	10,056	0.15%
2021/10/20	5	31.55	4	31.70	31.85	1	10,088	0.01%
2021/10/19	26	32.35	15	32.30	31.70	11	10,037	0.11%
2021/10/18	6	31.14	2	31.40	31.15	4	9,749	0.04%
2021/10/15	18	31.02	1	31.55	31.25	17	9,835	0.17%
2021/10/14	3	31.22	2	31.08	31.10	1	10,003	0.01%
2021/10/13	33	31.43	45	31.25	31.30	-12	10,664	-0.11%
2021/10/12	16	30.98	15	30.77	30.60	1	10,351	0.01%
2021/10/08	0	0.00	21	29.77	29.75	-21	10,015	-0.21%
2021/10/07	5	29.99	4	29.85	29.85	1	10,055	0.01%
2021/10/06	1	28.80	2	29.10	29.60	-1	10,030	-0.01%
2021/10/05	15	27.90	2	28.15	29.00	13	10,041	0.13%
2021/10/04	7	30.21	14	30.15	28.75	-7	10,192	-0.07%
2021/10/01	16.1	31.03	19	31.69	29.75	-2.9	9,989	-0.03%
2021/09/30	1	29.50	4	29.58	29.65	-3	9,247	-0.03%
2021/09/29	11	29.46	4.5	29.22	28.70	6.5	9,273	0.07%
2021/09/28	10	29.56	7	29.65	29.20	3	9,366	0.03%
2021/09/23	1	28.50	0	0.00	28.30	1	10,155	0.01%
2021/09/22	2	28.75	0	0.00	28.75	2	10,449	0.02%
2021/09/17	1	29.10	0	0.00	29.55	1	10,583	0.01%
2021/09/16	1	30.00	0	0.00	29.25	1	11,158	0.01%
2021/09/15	0	0.00	7.3	29.47	29.30	-7.3	11,459	-0.06%
2021/09/14	1	29.80	0	0.00	29.20	1	11,902	0.01%
2021/09/13	2	30.30	2	30.85	29.80	0	12,028	0.00%
2021/09/09	0	0.00	3	28.95	29.10	-3	12,224	-0.02%
2021/09/08	0	0.00	2	29.00	28.65	-2	12,546	-0.02%
2021/09/07	2	29.20	0	0.00	29.30	2	13,724	0.01%
2021/09/06	0	0.00	1	30.60	30.10	-1	14,490	-0.01%
2021/09/03	2	31.83	1	30.90	31.50	1	14,860	0.01%
2021/09/01	2	31.83	0	0.00	31.45	2	15,389	0.01%
2021/08/31	7	31.12	8	31.14	31.70	-1	15,311	-0.01%
2021/08/30	1	30.80	32	31.61	31.65	-31	14,832	-0.21%
2021/08/27	5	28.99	25	29.65	28.80	-20	14,763	-0.14%
2021/08/26	1	28.40	1	28.90	28.75	0	14,643	0.00%
2021/08/25	0	0.00	2.6	28.46	28.30	-2.6	14,906	-0.02%
2021/08/24	14	28.00	2	27.90	27.50	12	15,159	0.08%
2021/08/23	6	28.01	1	27.90	28.25	5	15,329	0.03%
2021/08/20	1	27.55	4	27.40	27.25	-3	15,440	-0.02%
2021/08/19	0	0.00	5	27.60	27.30	-5	15,450	-0.03%
2021/08/18	35	27.96	31	26.44	28.15	4	15,508	0.03%
2021/08/17	4	27.71	1	27.20	27.05	3	15,815	0.02%
2021/08/16	2	27.58	4	27.78	27.50	-2	15,883	-0.01%
2021/08/13	4	29.70	2	29.55	29.25	2	15,908	0.01%
2021/08/12	1	29.50	1	30.10	29.85	0	16,175	0.00%
2021/08/11	17	29.59	5	30.25	29.40	12	16,506	0.07%
2021/08/10	5	31.42	0	0.00	30.95	5	16,718	0.03%
2021/08/09	3	32.13	3	32.05	31.90	0	16,966	0.00%
2021/08/06	0	0.00	2	32.45	32.40	-2	17,582	-0.01%
2021/08/05	2	33.15	1	32.95	32.85	1	18,026	0.01%
2021/08/04	21.1	33.78	20	33.30	33.35	1.1	18,291	0.01%
2021/08/03	7	32.36	1	32.25	32.25	6	18,298	0.03%
2021/08/02	6	32.38	0.1	32.50	32.40	6	18,430	0.03%
2021/07/30	2	32.10	0	0.00	32.55	2	18,513	0.01%
2021/07/28	4	32.35	3	32.25	32.20	1	19,072	0.01%
2021/07/27	24	34.14	37	33.55	33.05	-13	19,522	-0.07%
2021/07/26	24	33.68	11	33.85	33.60	13	20,384	0.06%
2021/07/23	0	0.00	1	32.45	32.60	-1	20,378	0.00%
2021/07/22	11	32.60	15	33.16	32.50	-4	20,470	-0.02%
2021/07/21	20.5	33.24	1	32.75	32.85	19.5	20,572	0.09%
2021/07/20	29	33.89	3	33.95	33.75	26	20,575	0.13%
2021/07/19	41.5	34.97	79.4	35.10	34.85	-38	20,593	-0.18%
2021/07/16	20	33.98	10	33.90	33.05	10	20,492	0.05%
2021/07/15	23	32.97	10	32.80	33.40	13	20,691	0.06%
2021/07/14	12	32.14	27	32.03	32.35	-15	20,921	-0.07%
2021/07/13	15	33.05	3	33.27	32.80	12	21,341	0.06%
2021/07/12	2	34.15	2	33.80	33.70	0	21,933	0.00%
2021/07/09	22	33.80	14	33.78	33.55	8	22,045	0.04%
2021/07/08	5	32.99	0	0.00	33.25	5	22,615	0.02%
2021/07/07	5	33.01	2	33.33	32.80	3	23,937	0.01%
2021/07/06	2	34.15	1	33.40	33.35	1	24,116	0.00%
2021/07/05	0	0.00	8	34.18	34.00	-8	24,329	-0.03%
2021/07/02	16	33.70	2	33.60	33.75	14	24,563	0.06%
2021/07/01	12	34.26	0	0.00	33.80	12	24,990	0.05%
2021/06/30	19	35.10	33	35.39	34.90	-14	24,978	-0.06%
2021/06/29	22	34.20	10	34.09	33.80	12	24,733	0.05%
2021/06/28	0	0.00	6	34.08	33.90	-6	24,728	-0.02%
2021/06/25	11	35.30	57	34.98	34.65	-46	25,130	-0.18%
2021/06/24	0	0.00	12	34.65	34.80	-12	25,290	-0.05%
2021/06/23	85	33.82	70	33.97	34.20	15	25,209	0.06%
2021/06/22	4	32.95	2	33.00	32.30	2	24,985	0.01%
2021/06/21	13	33.03	14.2	33.08	32.80	-1.2	24,976	0.00%
2021/06/18	70	34.13	34	33.82	34.25	36	25,055	0.14%
2021/06/17	25	34.28	10	34.50	34.40	15	25,201	0.06%
2021/06/16	74	35.65	75	35.38	34.55	-1	25,508	0.00%
2021/06/15	54	34.76	41.6	34.95	33.85	12.4	24,688	0.05%
2021/06/11	9	33.20	37	33.68	33.05	-28	24,274	-0.12%
2021/06/10	39	33.83	27	33.02	34.05	12	24,351	0.05%
2021/06/09	5	31.60	3	32.27	31.40	2	24,326	0.01%
2021/06/08	7	32.19	10	32.02	31.80	-3	24,911	-0.01%
2021/06/07	12	31.08	16	31.11	30.85	-4	24,991	-0.02%
2021/06/04	13	32.11	4	32.10	31.60	9	25,182	0.04%
2021/06/03	5	32.99	8	33.31	32.90	-3	25,118	-0.01%
2021/06/02	14	33.62	7	33.94	33.15	7	25,087	0.03%
2021/06/01	2	33.98	12	33.89	34.30	-10	24,843	-0.04%
2021/05/31	8	32.91	1	32.85	32.85	7	24,623	0.03%
2021/05/28	5.1	33.23	1	33.45	33.00	4.1	24,529	0.02%
2021/05/27	6.1	32.43	2	32.65	32.95	4.1	24,463	0.02%
2021/05/26	5	32.25	1	32.45	32.45	4	24,426	0.02%
2021/05/25	10	32.56	8.3	33.11	32.45	1.7	24,458	0.01%
2021/05/24	1	31.70	5	31.45	31.70	-4	24,350	-0.02%
2021/05/21	5	31.20	1	31.45	30.85	4	24,330	0.02%
2021/05/20	8	32.00	3	33.15	30.50	5	24,405	0.02%
2021/05/19	12	31.79	18	32.58	32.65	-6	24,292	-0.02%
2021/05/18	9	30.71	9	31.01	31.30	0	24,025	0.00%
2021/05/17	5.2	29.43	6	28.81	28.65	-0.8	23,830	0.00%
2021/05/14	12	32.25	4	33.39	31.80	8	23,624	0.03%
2021/05/13	30	31.09	25	30.11	30.60	5	23,177	0.02%
2021/05/12	12.5	31.74	22	32.05	31.40	-9.5	22,940	-0.04%
2021/05/11	15.5	35.71	5	36.48	34.85	10.5	22,675	0.05%
2021/05/10	7.3	38.77	7	39.14	38.55	0.3	22,545	0.00%
2021/05/07	13	38.77	1	38.85	39.00	12	22,501	0.05%
2021/05/06	65	38.90	64	39.05	38.55	1	22,528	0.00%
2021/05/05	24	37.83	14	38.45	37.10	10	22,119	0.05%
2021/05/04	17	38.87	42	39.24	38.25	-25	21,968	-0.11%
2021/05/03	67	43.31	50	43.38	41.65	17	21,501	0.08%
2021/04/29	7	40.50	3	41.13	40.70	4	20,498	0.02%
2021/04/28	4	40.49	2	40.25	40.95	2	20,520	0.01%
2021/04/27	4	40.84	9.1	40.70	40.55	-5.1	20,591	-0.02%
2021/04/26	5	40.12	2	40.10	40.15	3	20,626	0.01%
2021/04/23	22	40.41	12	40.41	40.25	10	20,623	0.05%
2021/04/22	30	40.07	70	39.48	38.95	-40	20,524	-0.19%
2021/04/21	57	41.93	42	41.74	41.30	15	19,996	0.08%
2021/04/20	35	42.64	25	42.46	42.25	10	19,731	0.05%
2021/04/19	23	42.63	3	42.98	42.15	20	19,723	0.10%
2021/04/16	58	44.58	104	44.18	44.00	-46	19,399	-0.24%	大賣/
2021/04/15	18	42.45	18	42.36	42.45	0	19,027	0.00%
2021/04/14	43	42.47	6	41.84	41.90	37	19,315	0.19%
2021/04/13	70	47.17	131	46.77	44.20	-61	18,787	-0.32%	大賣/
2021/04/12	29	45.34	11	45.54	44.90	18	17,509	0.10%
2021/04/09	23	45.94	2.1	45.64	45.30	20.9	17,387	0.12%
2021/04/08	47.1	47.90	13	47.50	47.00	34.1	17,280	0.20%
2021/04/07	95.5	47.19	46	47.08	48.00	49.5	17,265	0.29%
2021/04/06	8	44.46	1	43.95	44.65	7	17,390	0.04%
2021/04/01	10	44.98	15	45.21	44.70	-5	17,375	-0.03%
2021/03/31	29.1	46.54	39	46.86	46.45	-9.9	17,313	-0.06%
2021/03/30	39.5	47.08	7	46.94	47.35	32.5	17,706	0.18%
2021/03/29	55	46.01	51.7	46.19	47.50	3.3	17,579	0.02%
2021/03/26	11	42.64	35.4	42.74	43.20	-24.4	17,077	-0.14%
2021/03/25	6	42.90	14	42.99	43.10	-8	16,919	-0.05%
2021/03/24	2	42.70	9	43.04	42.55	-7	16,808	-0.04%
2021/03/23	12	42.79	6	42.69	42.50	6	16,731	0.04%
2021/03/22	31	43.90	18.4	44.19	43.35	12.6	16,569	0.08%
2021/03/19	17	41.63	3.4	41.91	42.60	13.7	16,391	0.08%
2021/03/18	3.4	43.67	26	43.67	42.90	-22.7	15,890	-0.14%
2021/03/17	20	43.06	19.1	42.97	43.00	0.9	15,700	0.01%
2021/03/16	22	42.02	32.1	42.44	42.40	-10.1	15,442	-0.07%
2021/03/15	53	42.01	38.7	41.69	42.40	14.3	15,011	0.10%
2021/03/12	9	39.13	59	39.68	40.00	-50	14,437	-0.35%
2021/03/11	5.1	37.93	1	37.80	37.80	4.1	14,305	0.03%
2021/03/10	0.3	37.90	42	36.82	37.80	-41.7	14,411	-0.29%
2021/03/09	10	35.11	0	0.00	35.30	10	14,516	0.07%
2021/03/08	0	35.55	5	36.90	35.60	-5	14,881	-0.03%
2021/03/05	16	35.42	0	0.00	35.15	16	15,237	0.11%
2021/03/04	2	36.45	0	0.00	36.15	2	15,727	0.01%
2021/03/03	4	36.48	22	36.86	37.00	-18	15,976	-0.11%
2021/03/02	17	35.82	0	0.00	35.55	17	16,472	0.10%
2021/02/26	4	36.74	22	36.51	36.65	-18	17,259	-0.10%
2021/02/25	26	37.88	4	37.99	37.40	22	17,805	0.12%
2021/02/24	12	37.83	26	38.49	37.80	-14	18,223	-0.08%
2021/02/23	5	37.19	29	37.17	37.05	-24	18,887	-0.13%
2021/02/22	29	37.66	10	37.75	37.90	19	19,458	0.10%
2021/02/19	10	36.73	13	36.49	36.90	-3	19,454	-0.02%
2021/02/18	8	35.33	4	35.33	35.25	4	19,665	0.02%
2021/02/17	6	34.00	40	34.75	35.20	-34	19,813	-0.17%
2021/02/05	47	33.54	7	34.00	33.50	40	19,831	0.20%
2021/02/04	7	33.44	1	33.55	33.55	6	20,349	0.03%
2021/02/03	10	31.90	73	32.57	34.35	-63	20,388	-0.31%
2021/02/02	3	30.77	0.3	31.00	31.25	2.7	20,372	0.01%
2021/02/01	59.3	30.62	15.5	30.80	30.90	43.8	20,700	0.21%
2021/01/29	4	30.99	2	31.38	30.50	2	20,981	0.01%
2021/01/28	5	31.85	9	31.76	31.45	-4	21,523	-0.02%
2021/01/27	0	33.20	1	33.30	33.20	-1	21,886	0.00%
2021/01/26	6	33.83	1	34.20	33.55	5	22,127	0.02%
2021/01/25	3	33.83	7	34.05	33.90	-4	22,391	-0.02%
2021/01/22	10	34.38	24	34.54	34.30	-14	22,806	-0.06%
2021/01/21	12	33.94	5	32.50	33.15	7	23,064	0.03%
2021/01/20	24.1	35.00	24	34.59	33.75	0.1	23,303	0.00%
2021/01/19	23	36.18	37.3	36.24	36.35	-14.3	23,440	-0.06%
2021/01/18	10	34.90	9	34.90	34.50	1	23,368	0.00%
2021/01/15	25.1	36.39	14	36.51	36.10	11.1	23,260	0.05%
2021/01/14	72	37.36	3	36.93	37.45	69	23,185	0.30%
2021/01/13	36	37.92	3	37.48	37.25	33	23,054	0.14%
2021/01/12	36.3	38.45	96.4	38.14	37.80	-60.2	22,969	-0.26%
2021/01/11	23	39.47	6	39.75	39.55	17	22,913	0.07%
2021/01/08	48.4	40.77	5.3	40.55	40.20	43.1	23,034	0.19%
2021/01/07	22	42.27	64	42.46	42.25	-42	23,263	-0.18%
2021/01/06	46	40.19	5	40.21	39.55	41	23,755	0.17%
2021/01/05	8	41.71	5	42.00	41.50	3	24,231	0.01%
2021/01/04	16	41.49	4	41.98	41.30	12	24,928	0.05%
2020/12/31	20	41.85	8	41.84	41.75	12	25,503	0.05%
2020/12/30	56	43.48	7	43.31	42.60	49	26,159	0.19%
2020/12/29	16	43.10	33.2	42.67	44.00	-17.2	26,371	-0.07%
2020/12/28	5	41.46	16	41.57	41.15	-11	25,995	-0.04%
2020/12/25	33	42.07	8	42.36	41.25	25	26,296	0.10%
2020/12/24	21	42.74	13.1	43.04	42.25	7.9	26,201	0.03%
2020/12/23	6	39.59	28	40.71	41.80	-22	25,848	-0.09%
2020/12/22	21.1	39.20	2	37.50	38.00	19.1	26,232	0.07%
2020/12/21	6.1	39.92	0	0.00	39.90	6.1	26,838	0.02%
2020/12/18	0	0.00	38	40.34	40.50	-38	27,464	-0.14%
2020/12/17	4	39.26	9	39.32	39.45	-5	27,692	-0.02%
2020/12/16	5	40.33	13	40.22	39.80	-8	27,897	-0.03%
2020/12/15	18	40.21	6	40.20	39.50	12	28,100	0.04%
2020/12/14	4	38.34	12	36.41	39.00	-8	28,236	-0.03%
2020/12/11	12.1	38.34	5.3	38.64	37.65	6.8	28,446	0.02%
2020/12/10	2.1	39.23	2.1	39.21	39.25	0	28,808	0.00%
2020/12/09	8	40.45	7	40.68	40.05	1	29,139	0.00%
2020/12/08	7	40.03	3.1	40.04	40.00	3.9	29,710	0.01%
2020/12/07	61	40.72	27.8	39.55	40.95	33.2	30,674	0.11%
2020/12/04	13.3	40.40	6	40.63	40.15	7.3	30,813	0.02%
2020/12/03	10	41.54	31	42.19	41.30	-21	31,070	-0.07%
2020/12/02	55	43.08	10	43.35	42.40	45	31,585	0.14%
2020/12/01	25	44.14	19	43.04	44.60	6	32,819	0.02%
2020/11/30	24	43.88	24	44.02	44.50	0	32,890	0.00%
2020/11/27	29	42.56	1	41.95	42.15	28	33,399	0.08%
2020/11/26	27	44.04	33	43.91	42.50	-6	34,157	-0.02%
2020/11/25	32	43.59	45	44.87	44.85	-13	34,334	-0.04%
2020/11/24	18	40.21	39	41.20	42.00	-21	33,701	-0.06%
2020/11/23	34	39.61	39	39.59	39.90	-5	33,285	-0.02%
2020/11/20	44	38.99	57	39.57	39.35	-13	32,971	-0.04%
2020/11/19	2	36.33	34	35.91	36.55	-32	32,389	-0.10%
2020/11/18	34	33.49	1	33.60	33.25	33	31,893	0.10%
2020/11/17	11	33.15	26	32.84	33.60	-15	31,876	-0.05%
2020/11/16	11	32.06	11.3	32.03	31.60	-0.3	32,008	0.00%
2020/11/13	5	33.59	7	33.28	33.10	-2	32,098	-0.01%
2020/11/12	49	33.98	9	32.91	34.50	40	32,226	0.12%
2020/11/11	10	35.51	4	35.03	35.00	6	31,982	0.02%
2020/11/10	5	36.27	12	36.64	36.50	-7	32,139	-0.02%
2020/11/09	10	36.07	27	36.04	36.90	-17	32,217	-0.05%
2020/11/06	20	35.67	4	35.33	35.00	16	32,503	0.05%
2020/11/05	22	35.72	48	36.35	36.70	-26	32,714	-0.08%
2020/11/04	11	34.30	26	34.37	33.40	-15	32,726	-0.05%
2020/11/03	35	35.40	9.1	35.46	35.25	25.9	32,770	0.08%
2020/11/02	7	36.14	6	36.13	35.50	1	32,747	0.00%
2020/10/30	36.1	37.97	34	39.29	37.00	2.1	32,790	0.01%
2020/10/29	38	39.47	39.6	40.12	40.30	-1.6	32,672	0.00%
2020/10/28	58	40.39	34.3	40.70	39.65	23.7	32,772	0.07%
2020/10/27	12	38.07	32	38.79	39.50	-20	32,908	-0.06%
2020/10/26	3	36.80	5	36.65	37.00	-2	32,916	-0.01%
2020/10/23	7	35.32	4	35.56	35.80	3	32,922	0.01%
2020/10/22	5	35.34	5	35.38	35.20	0	32,942	0.00%
2020/10/21	25	36.36	0	0.00	36.40	25	32,877	0.08%
2020/10/20	11	36.06	4	36.68	36.35	7	32,899	0.02%
2020/10/19	6	35.15	12	35.25	36.45	-6	32,910	-0.02%
2020/10/16	23	35.36	10	35.80	35.05	13	32,762	0.04%
2020/10/15	29	36.64	32	37.19	37.10	-3	32,663	-0.01%
2020/10/14	44	39.66	37	39.77	38.75	7	32,288	0.02%
2020/10/13	33	37.35	30	36.66	39.45	3	31,830	0.01%
2020/10/12	33	35.70	69	36.19	36.60	-36	31,699	-0.11%
2020/10/08	17	33.29	22	32.74	33.30	-5	31,570	-0.02%
2020/10/07	18	30.81	13	30.78	31.35	5	31,290	0.02%
2020/10/06	4	29.39	13	29.13	30.55	-9	30,673	-0.03%
2020/10/05	9	27.85	5	28.45	27.80	4	30,925	0.01%
2020/09/30	5	28.17	18	28.58	28.25	-13	30,886	-0.04%
2020/09/29	10	27.21	7	26.95	26.85	3	30,941	0.01%
2020/09/28	35	28.14	9	27.99	27.75	26	31,037	0.08%
2020/09/25	32	28.65	15	28.51	29.00	17	30,718	0.06%
2020/09/24	18	27.88	25	28.46	29.50	-7	29,958	-0.02%
2020/09/23	9	26.41	81	27.12	27.90	-72	29,214	-0.25%
2020/09/22	40.1	25.07	7	25.46	25.40	33.1	28,581	0.12%
2020/09/21	18	26.54	6	26.88	26.15	12	28,234	0.04%
2020/09/18	6	27.12	6.3	27.51	27.00	-0.3	27,982	0.00%
2020/09/17	8	27.28	5	27.44	27.20	3	27,663	0.01%
2020/09/16	37	27.14	18	27.02	26.90	19	27,292	0.07%
2020/09/15	21	27.59	92	27.29	27.20	-71	26,941	-0.26%
2020/09/14	40	25.48	47	26.30	26.50	-7	26,422	-0.03%
2020/09/11	20	26.89	44	27.06	26.95	-24	25,922	-0.09%
2020/09/10	90	26.80	31	26.77	27.10	59	25,255	0.23%
2020/09/09	10	23.98	92	24.28	24.85	-82	24,143	-0.34%
2020/09/08	22	22.92	9	22.96	22.60	13	23,489	0.06%
2020/09/07	28	23.60	50	23.40	22.75	-22	22,957	-0.10%
2020/09/04	129	25.60	30.2	25.61	24.65	98.8	22,182	0.45%	大買/
2020/09/03	10	24.35	27	24.81	25.10	-17	20,535	-0.08%
2020/09/02	45	21.58	72	21.78	22.85	-27	20,041	-0.13%
2020/09/01	87	20.58	21	20.97	20.80	66	18,993	0.35%
2020/08/31	22	18.99	24	19.15	19.35	-2	17,882	-0.01%
2020/08/28	6	17.74	2	18.20	17.60	4	17,115	0.02%
2020/08/27	2	18.15	38	18.19	17.90	-36	16,976	-0.21%
2020/08/26	7	18.29	0	0.00	18.25	7	16,849	0.04%
2020/08/25	33	18.29	28	18.46	18.50	5	16,612	0.03%
2020/08/24	1	18.15	1	17.85	17.70	0	16,239	0.00%
2020/08/21	2	17.98	15	17.77	17.80	-13	16,044	-0.08%
2020/08/20	19	17.20	10	17.66	18.20	9	15,839	0.06%
2020/08/19	20	17.96	14	17.50	17.50	6	15,299	0.04%
2020/08/18	65	18.35	9	18.41	18.70	56	14,939	0.37%
2020/08/17	6	18.94	33.8	18.62	18.85	-27.8	14,618	-0.19%
2020/08/14	0	0.00	11	18.17	19.00	-11	14,234	-0.08%
2020/08/13	9	18.08	4	17.96	17.75	5	13,814	0.04%
2020/08/12	14	17.24	82.7	17.16	18.45	-68.7	13,490	-0.51%
2020/08/11	21	18.26	40	18.82	17.90	-19	12,781	-0.15%
2020/08/10	36	19.69	13.2	19.32	19.85	22.8	12,133	0.19%
2020/08/07	14	17.59	24	17.71	18.50	-10	11,498	-0.09%
2020/08/06	20	16.75	20	17.08	17.05	0	10,967	0.00%
2020/08/05	42	16.68	42	16.57	17.45	0	10,715	0.00%
2020/08/04	36	16.67	25	16.63	16.95	11	10,364	0.11%
2020/08/03	57	16.98	50	17.21	17.35	7	10,074	0.07%
2020/07/31	79	15.32	197	15.19	16.10	-118	9,557	-1.23%	大賣/鉅額交易
2020/07/30	9	13.99	4	14.44	14.75	5	8,977	0.06%
2020/07/28	3	12.05	6	12.36	12.40	-3	8,426	-0.04%
2020/07/27	1	12.80	28	12.89	12.55	-27	8,321	-0.32%
2020/07/24	45	13.03	12	13.24	13.15	33	8,219	0.40%
2020/07/23	11	13.49	23	13.78	13.50	-12	8,045	-0.15%
2020/07/22	17	14.22	37	14.30	14.20	-20	7,880	-0.25%
2020/07/21	8	14.89	109	14.28	14.50	-101	7,741	-1.30%	大賣/鉅額交易
2020/07/20	63	13.57	12	13.34	13.75	51	7,497	0.68%
2020/07/17	31	13.29	4	13.55	13.50	27	7,288	0.37%
2020/07/16	6	13.88	168.3	13.96	14.00	-162.3	6,720	-2.42%	大賣/鉅額交易
2020/07/15	3	12.73	58	12.75	12.75	-55	6,060	-0.91%
2020/07/14	16	11.60	22	11.26	11.60	-6	5,355	-0.11%
2020/07/13	9	10.91	0	0.00	10.55	9	4,869	0.18%
2020/07/10	78	10.75	255	11.28	11.20	-177	4,592	-3.85%	大賣/鉅額交易
2020/07/09	205	10.70	18	10.70	10.70	187	3,719	5.03%	大買/鉅額交易
2020/07/08	6	9.54	16	9.48	9.76	-10	3,461	-0.29%
2020/07/07	8	8.73	26	8.54	8.88	-18	2,917	-0.62%
2020/07/06	10	8.05	0	0.00	8.08	10	2,600	0.38%
2020/07/03	0	0.00	5	8.11	7.94	-5	2,556	-0.20%
2020/07/02	0	0.00	32	7.89	8.03	-32	2,493	-1.28%
2020/07/01	50	7.56	10	7.59	7.60	40	2,370	1.69%
2020/06/19	0	0.00	1	7.03	7.15	-1	2,315	-0.04%
2020/06/16	10	6.95	0	0.00	6.90	10	2,258	0.44%
2020/06/15	0	0.00	2	6.90	6.87	-2	2,280	-0.09%
2020/06/12	20	6.83	0	0.00	6.93	20	2,272	0.88%
2020/06/11	19	7.58	0	0.00	7.26	19	2,230	0.85%
2020/06/09	0	0.00	10	6.98	6.92	-10	2,098	-0.48%
2020/06/08	0	0.00	8	7.04	7.05	-8	2,113	-0.38%
2020/06/03	25	6.92	10	6.91	6.90	15	2,095	0.72%
2020/05/21	10	6.33	0	0.00	6.20	10	1,855	0.54%
2020/05/20	0	0.00	5	6.19	6.19	-5	1,851	-0.27%
2020/05/19	0	0.00	2	6.16	6.18	-2	1,849	-0.11%
2020/05/18	0	0.00	41	6.20	6.18	-41	1,846	-2.22%
2020/05/15	3	6.27	0	0.00	6.20	3	1,864	0.16%
2020/05/14	10	6.30	1	6.50	6.30	9	1,889	0.48%
2020/05/13	1	6.57	0	0.00	6.60	1	1,843	0.05%
2020/04/16	0	0.00	30	5.36	5.49	-30	1,754	-1.71%
2020/04/15	10	5.48	0	0.00	5.44	10	1,751	0.57%
2020/04/08	5	5.25	0	0.00	5.40	5	1,801	0.28%
2020/03/31	0	0.00	10	4.93	4.88	-10	1,812	-0.55%
2020/03/26	0	0.00	10	5.08	5.09	-10	1,745	-0.57%
2020/03/25	1	4.60	0	0.00	4.63	1	1,734	0.06%
2020/03/24	12	4.39	0	0.00	4.39	12	1,756	0.68%
2020/03/18	0	0.00	10	4.75	4.68	-10	1,714	-0.58%
2020/03/11	10	6.44	0	0.00	6.34	10	1,601	0.62%
2020/02/25	6	7.30	0	0.00	7.30	6	1,535	0.39%
2020/02/19	0	0.00	10	7.72	7.68	-10	1,519	-0.66%
2020/02/18	5	7.80	0	0.00	7.73	5	1,541	0.32%
2020/02/14	5	7.54	0	0.00	7.54	5	1,528	0.33%
2020/02/03	40	7.03	0	0.00	7.08	40	2,281	1.75%
2020/01/02	3	7.84	0	0.00	7.82	3	2,417	0.12%
2019/12/25	0	0.00	0	7.48	7.48	0	2,347	0.00%
2019/12/12	0	0.00	3	7.36	7.34	-3	2,694	-0.11%
2019/11/27	0	0.00	10	7.51	7.49	-10	2,968	-0.34%
2019/11/11	0	0.00	3	7.72	7.61	-3	3,155	-0.10%
2019/11/08	1	8.00	0	0.00	7.98	1	3,112	0.03%
2019/11/05	2	7.86	0	0.00	7.83	2	3,075	0.07%
2019/11/04	16	8.03	41	7.96	7.96	-25	3,060	-0.82%
2019/11/01	46	8.28	0	0.00	8.27	46	2,932	1.57%
2019/10/31	6	8.28	0	0.00	8.38	6	2,738	0.22%
2019/10/28	5	7.58	0	0.00	7.53	5	2,348	0.21%
2019/10/22	10	7.54	0	0.00	7.59	10	2,303	0.43%
2019/10/18	0.2	7.43	0	0.00	7.43	0.2	2,249	0.01%
2019/10/17	0	0.00	0.1	7.48	7.48	-0.1	2,220	0.00%
2019/10/16	20	7.59	20	7.60	7.62	0	2,166	0.00%
2019/10/15	0	0.00	58	7.39	7.41	-58	2,032	-2.85%
2019/10/14	0	0.00	76	7.43	7.38	-76	2,033	-3.74%
2019/10/09	0	0.00	4	7.41	7.40	-4	2,013	-0.20%
2019/10/03	10	7.40	0	0.00	7.42	10	1,990	0.50%
2019/09/27	10.1	7.50	0	0.00	7.44	10.1	1,990	0.51%
2019/09/25	2	7.57	0	0.00	7.56	2	1,981	0.10%
2019/09/23	10	7.55	0	0.00	7.56	10	1,976	0.51%
2019/09/18	50	7.48	4	7.46	7.48	46	1,930	2.38%
2019/09/16	50	8.01	0	0.00	7.97	50	1,787	2.80%
2019/09/12	1	7.94	0	0.00	8.00	1	1,798	0.06%
2019/08/21	9	8.63	0	0.00	8.52	9	1,532	0.59%
2019/08/12	5	8.89	0	0.00	8.87	5	1,719	0.29%
2019/06/20	0	0.00	20	6.10	6.12	-20	2,349	-0.85%
2019/05/30	14	6.17	0	0.00	6.19	14	2,386	0.59%
2019/05/13	2	6.50	0	0.00	6.40	2	2,350	0.09%
2019/05/08	0	0.00	7	7.06	7.15	-7	2,172	-0.32%
2019/05/06	0	0.00	10	6.49	6.45	-10	2,019	-0.50%
2019/05/02	0	0.00	1	6.81	6.80	-1	1,972	-0.05%
2019/04/30	11	6.86	0	0.00	6.82	11	1,941	0.57%
2019/04/19	0	0.00	6	6.70	6.63	-6	1,801	-0.33%
2019/04/18	0	0.00	10	6.21	6.14	-10	1,689	-0.59%
2019/04/17	0	0.00	3	6.16	6.17	-3	1,655	-0.18%
2019/04/12	5	6.04	0	0.00	5.99	5	1,545	0.32%
2019/03/21	0	0.00	17	5.92	5.88	-17	1,543	-1.10%
2019/03/19	0	0.00	3	5.98	5.98	-3	1,555	-0.19%
2019/03/18	0	0.00	11	6.04	6.00	-11	1,551	-0.71%
2019/03/14	1	6.16	0	0.00	6.15	1	1,561	0.06%
2019/03/13	0	0.00	50	6.10	6.20	-50	1,577	-3.17%
2019/03/04	3	5.74	0	0.00	5.75	3	1,639	0.18%
2019/02/22	10	5.68	0	0.00	5.63	10	1,856	0.54%
2019/02/20	0	5.66	3	5.70	5.70	-3	1,853	-0.16%
2019/02/15	0	0.00	10	5.84	5.82	-10	1,905	-0.52%
2019/02/13	18	5.80	0	0.00	5.86	18	1,866	0.96%
2019/01/21	0	0.00	20	6.71	6.66	-20	1,926	-1.04%
2019/01/17	11	6.81	0	0.00	6.75	11	1,988	0.55%
2019/01/16	50	6.90	0	0.00	6.81	50	1,980	2.52%
2019/01/14	10	6.63	0	0.00	6.53	10	1,976	0.51%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2019/01/02	0	0.00	20	6.36	6.33	-20	2,109	-0.95%
2018/12/28	3	6.50	0	0.00	6.50	3	2,114	0.14%
2018/12/27	6	6.63	14	6.62	6.63	-8	2,097	-0.38%
2018/12/21	0	0.00	5	6.26	6.40	-5	2,037	-0.25%
2018/12/20	21	6.10	0	0.00	6.10	21	2,027	1.04%
2018/12/18	2	6.45	5	6.56	6.42	-3	2,027	-0.15%
2018/12/13	30	7.10	0	0.00	7.10	30	2,170	1.38%
2018/12/07	0	0.00	5	7.29	7.22	-5	2,120	-0.24%
2018/12/05	0	0.00	33	7.17	7.14	-33	2,037	-1.62%
2018/12/04	0	0.00	1	7.59	7.47	-1	2,019	-0.05%
2018/11/29	1	7.09	0	0.00	7.11	1	1,895	0.05%
2018/11/27	5	7.03	0	0.00	6.95	5	1,817	0.28%
2018/11/23	1	7.05	1	7.07	7.12	0	1,778	0.00%
2018/11/22	11	6.95	0	0.00	6.85	11	1,683	0.65%
2018/11/20	0	0.00	10	6.11	6.12	-10	1,546	-0.65%
2018/11/14	0	0.00	1	6.53	6.49	-1	1,505	-0.07%
2018/11/08	0	0.00	1	6.42	6.20	-1	1,438	-0.07%
2018/11/07	1	6.01	0	0.00	6.35	1	1,420	0.07%
2018/11/05	10	6.14	0	0.00	6.14	10	1,322	0.76%
2018/10/26	0	0.00	7	4.76	4.75	-7	1,254	-0.56%
2018/10/25	10	5.03	0	0.00	4.89	10	1,231	0.81%
2018/10/18	8	6.00	0	0.00	6.00	8	1,171	0.68%
2018/10/11	10	6.40	0	0.00	6.39	10	1,074	0.93%
2018/10/05	10	7.55	0	0.00	7.45	10	1,035	0.97%
2018/09/20	0	0.00	10	8.45	8.38	-10	1,107	-0.90%
2018/09/19	5	7.70	0	0.00	8.03	5	1,031	0.48%
2018/08/24	0	0.00	6	7.35	7.33	-6	1,308	-0.46%
2018/08/23	6	7.19	58	7.24	7.40	-52	1,345	-3.87%
2018/08/22	10	7.30	521	7.23	7.19	-511	1,369	-37.32%	大賣/鉅額交易
2018/07/31	1	8.38	0	0.00	8.31	1	2,236	0.04%
2018/07/30	10	8.29	0	0.00	8.27	10	2,333	0.43%
2018/07/26	1	8.80	0	0.00	8.80	1	2,950	0.03%
2018/07/25	1	8.16	0	0.00	8.13	1	3,063	0.03%
2018/06/25	3	9.02	0	0.00	9.02	3	3,118	0.10%
2018/06/22	10	9.06	0	0.00	9.05	10	3,117	0.32%
2018/06/19	6	9.17	0	0.00	9.12	6	3,161	0.19%
2018/06/15	12	9.36	0	0.00	9.30	12	3,155	0.38%
2018/06/14	11	9.31	0	0.00	9.31	11	3,161	0.35%
2018/06/13	8	9.36	0	0.00	9.31	8	3,167	0.25%
2018/06/11	17	9.30	15	9.29	9.28	2	3,161	0.06%
2018/06/08	10	9.65	0	0.00	9.56	10	3,199	0.31%
2018/06/07	30	9.77	1	9.74	9.76	29	3,193	0.91%
2018/06/05	31	9.88	20	9.80	9.82	11	3,147	0.35%
2018/06/04	30	10.10	0	0.00	10.15	30	3,087	0.97%
2018/05/17	1	10.40	0	0.00	10.30	1	2,878	0.03%
2018/05/16	10	10.55	0	0.00	10.40	10	2,855	0.35%
2018/05/15	0	0.00	126	10.99	10.65	-126	2,814	-4.48%	大賣/鉅額交易
2018/05/14	126	11.40	0	0.00	11.05	126	2,802	4.50%	大買/鉅額交易
2018/05/10	15	10.90	0	0.00	10.90	15	2,592	0.58%
2018/05/09	0	0.00	7	10.22	10.40	-7	2,407	-0.29%
2018/05/08	1	10.85	10	10.60	10.55	-9	2,354	-0.38%
2018/05/07	13	10.44	10	10.50	10.50	3	2,302	0.13%
2018/05/04	16	10.75	144	10.71	10.75	-128	2,228	-5.74%	大賣/鉅額交易
2018/05/03	154	10.60	30	11.20	11.25	124	2,071	5.99%	大買/鉅額交易
2018/05/02	12	10.35	1	10.35	10.35	11	1,607	0.68%
2018/04/23	0	0.00	2	9.13	9.14	-2	1,411	-0.14%
2018/04/19	0	0.00	0.3	9.25	9.25	-0.3	1,440	-0.02%
2018/04/12	0	0.00	22	9.20	9.31	-22	1,549	-1.42%
2018/04/02	2	9.08	0	0.00	9.10	2	1,616	0.12%
2018/03/29	0	0.00	2	9.10	9.10	-2	1,668	-0.12%
2018/03/26	10	9.04	0	0.00	9.09	10	1,787	0.56%
2018/03/23	6	9.03	5	9.12	9.13	1	1,833	0.05%
2018/03/21	0	0.00	6	9.53	9.53	-6	1,810	-0.33%
2018/03/16	0	0.00	5	9.75	9.70	-5	1,840	-0.27%
2018/03/14	0	0.00	5	9.98	9.92	-5	1,878	-0.27%
2018/03/13	1	9.31	0	0.00	9.32	1	1,835	0.05%
2018/03/09	0	0.00	2	9.03	9.03	-2	1,877	-0.11%
2018/03/08	4	9.06	0	0.00	9.06	4	1,931	0.21%
2018/02/26	0	0.00	5	9.32	9.31	-5	2,478	-0.20%
2018/02/23	10	9.34	0	0.00	9.31	10	2,541	0.39%
2018/02/12	10	8.87	0	0.00	8.87	10	2,917	0.34%
2018/02/05	10	9.43	0	0.00	9.61	10	3,840	0.26%
2018/02/01	1	9.90	0	0.00	9.90	1	4,647	0.02%
2018/01/31	0	0.00	10	9.81	9.79	-10	4,679	-0.21%
2018/01/29	0	0.00	40	10.00	10.00	-40	4,731	-0.85%
2018/01/24	10	10.10	0	0.00	10.10	10	4,847	0.21%
2018/01/23	4	10.28	0	0.00	10.15	4	4,885	0.08%
2018/01/15	11	10.05	0	0.00	10.10	11	5,507	0.20%
2018/01/12	10	10.30	0	0.00	10.15	10	5,653	0.18%
2018/01/11	10	10.00	10	10.00	10.10	0	5,984	0.00%
2018/01/10	29	10.08	0	0.00	10.05	29	6,215	0.47%
2018/01/09	20	10.13	0	0.00	10.10	20	6,970	0.29%
2018/01/08	15	10.22	0	0.00	10.20	15	7,279	0.21%
2018/01/05	0	0.00	10	10.35	10.35	-10	7,253	-0.14%
2018/01/04	20	10.25	0	0.00	10.30	20	7,344	0.27%
2018/01/02	22	10.22	0	0.00	10.25	22	7,407	0.30%