元晶 (6443)-玉山-數位券商分點個股進出

台股 » 個股 » 元晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元晶

(6443)

可現股當沖

股價
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－玉山-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	27.55	0	0.00	27.50	0	8,200	0.00%
2024/05/30	1	27.65	6	27.70	27.65	-5	8,260	-0.06%
2024/05/29	1.1	28.32	0	0.00	28.00	1.1	8,257	0.01%
2024/05/27	0	27.40	0.4	27.20	27.30	-0.3	8,245	0.00%
2024/05/24	0.1	27.35	3	27.30	27.30	-3	8,263	-0.04%
2024/05/23	7	27.62	1	27.65	27.55	6	8,254	0.07%
2024/05/22	0	28.20	1.3	28.13	28.00	-1.3	8,244	-0.02%
2024/05/21	4.1	28.02	3	28.05	27.80	1.1	8,202	0.01%
2024/05/20	1.1	28.74	7.1	28.65	28.20	-6	8,165	-0.07%
2024/05/17	7.4	29.30	18.4	29.21	28.75	-11	8,058	-0.14%
2024/05/16	0	0.00	5	27.86	27.90	-5	7,601	-0.07%
2024/05/15	37.6	28.40	11.1	28.12	28.10	26.5	7,590	0.35%
2024/05/14	0	0.00	1.6	27.48	27.65	-1.6	7,513	-0.02%
2024/05/13	2.4	27.74	3	28.10	27.80	-0.6	7,503	-0.01%
2024/05/10	1.1	27.42	0.1	28.10	27.60	1	7,435	0.01%
2024/05/09	4.2	27.03	0	0.00	26.75	4.2	7,255	0.06%
2024/05/08	1.2	26.94	9.6	26.70	27.05	-8.4	7,255	-0.12%
2024/05/07	0.1	26.90	1	26.75	26.90	-0.9	7,276	-0.01%
2024/05/06	0.1	27.21	5	27.00	27.00	-4.9	7,248	-0.07%
2024/05/03	1.1	27.37	0.5	27.60	27.35	0.6	7,198	0.01%
2024/05/02	6.3	27.56	0	0.00	27.50	6.3	7,167	0.09%
2024/04/30	0	0.00	0	28.15	27.85	0	7,121	0.00%
2024/04/29	2	27.80	7.4	27.99	28.00	-5.4	7,122	-0.08%
2024/04/26	7	27.86	3	27.95	27.90	4	7,089	0.06%
2024/04/25	2	28.10	4	28.23	28.00	-2	7,097	-0.03%
2024/04/24	8.2	28.76	1.2	28.86	28.35	7	7,088	0.10%
2024/04/23	1.2	27.69	0	0.00	28.30	1.2	7,052	0.02%
2024/04/22	1	28.00	0	0.00	28.00	1	7,083	0.01%
2024/04/19	2	29.20	9.2	29.07	28.70	-7.2	7,187	-0.10%
2024/04/18	4	28.89	7	28.91	28.75	-3	6,776	-0.04%
2024/04/17	0.5	28.50	2	28.50	28.35	-1.5	6,678	-0.02%
2024/04/16	3.1	28.09	1	28.35	28.40	2.1	6,611	0.03%
2024/04/15	4.2	29.45	0.1	29.48	29.40	4.1	6,530	0.06%
2024/04/12	1	28.70	1.3	29.49	29.25	-0.3	6,458	0.00%
2024/04/11	0.1	29.30	0	0.00	29.05	0.1	6,370	0.00%
2024/04/10	10	30.11	11.6	29.94	29.75	-1.6	6,284	-0.02%
2024/04/09	0	29.10	3	29.20	29.10	-3	5,945	-0.05%
2024/04/08	2.1	28.60	18.8	28.75	29.50	-16.7	5,869	-0.29%
2024/04/03	2	28.25	2.1	28.10	28.10	-0.1	5,736	0.00%
2024/04/02	2.2	28.89	1	28.80	28.75	1.2	5,679	0.02%
2024/04/01	2	28.95	4.2	28.99	28.90	-2.2	5,672	-0.04%
2024/03/29	26	29.64	17	29.70	29.20	9	5,649	0.16%
2024/03/28	3.1	29.74	2.4	29.66	29.70	0.7	5,457	0.01%
2024/03/27	3	28.73	1	28.65	28.65	2	5,283	0.04%
2024/03/26	9.6	29.58	9	29.51	29.05	0.6	5,350	0.01%
2024/03/25	9.4	29.22	3.6	29.06	29.10	5.8	5,547	0.10%
2024/03/22	42.4	29.64	18.3	29.57	29.35	24.1	5,562	0.43%
2024/03/21	1.5	28.47	62.4	27.83	28.70	-60.9	4,994	-1.22%
2024/03/20	1	26.30	0	0.00	26.10	1	4,707	0.02%
2024/03/19	3.2	26.59	0	0.00	26.35	3.2	4,757	0.07%
2024/03/18	0	26.90	1.3	27.01	26.70	-1.2	4,763	-0.03%
2024/03/15	2.1	26.58	1	27.05	27.10	1.1	4,789	0.02%
2024/03/14	0	27.00	1	26.80	26.90	-1	4,732	-0.02%
2024/03/13	1.1	26.77	0	0.00	26.70	1.1	4,789	0.02%
2024/03/12	10	27.08	11	27.08	27.25	-1	4,779	-0.02%
2024/03/11	1	26.25	5	27.17	27.15	-4	4,814	-0.08%
2024/03/08	9.1	26.30	1	26.35	26.25	8.1	4,761	0.17%
2024/03/07	7.2	26.09	11	26.15	26.00	-3.9	4,781	-0.08%
2024/03/06	3.4	26.43	0.2	26.47	26.30	3.2	4,738	0.07%
2024/03/05	7.3	26.85	12	26.80	26.65	-4.7	4,683	-0.10%
2024/03/04	30	27.15	0	0.00	27.05	30	4,592	0.65%
2024/03/01	0.7	27.75	0	0.00	27.20	0.7	4,560	0.02%
2024/02/29	2.8	27.10	2	27.20	27.85	0.8	4,580	0.02%
2024/02/27	3.4	27.21	2.1	27.37	27.20	1.3	4,582	0.03%
2024/02/26	0	27.80	0	27.80	27.75	0	4,559	0.00%
2024/02/23	4.4	27.63	0	0.00	27.55	4.4	4,559	0.10%
2024/02/22	8.1	28.00	0	0.00	27.90	8.1	4,554	0.18%
2024/02/21	0	28.06	0	28.10	28.10	0	4,616	0.00%
2024/02/20	1	28.00	0	0.00	27.90	1	4,607	0.02%
2024/02/16	0.1	27.90	0.2	28.00	27.70	-0.1	4,646	0.00%
2024/02/15	2.6	27.39	1.2	27.37	27.35	1.4	4,629	0.03%
2024/02/05	2.5	28.03	0	0.00	28.00	2.5	4,579	0.06%
2024/02/01	1	28.40	1	28.40	28.35	0	4,590	0.00%
2024/01/31	4.1	28.60	1	28.45	28.40	3.1	4,611	0.07%
2024/01/30	0.1	28.50	1	28.55	28.55	-1	4,625	-0.02%
2024/01/29	0	28.15	0	0.00	28.25	0	4,617	0.00%
2024/01/26	0	28.25	0	0.00	28.10	0	4,656	0.00%
2024/01/24	1	28.45	0	28.30	28.40	1	4,773	0.02%
2024/01/23	3.1	28.35	1.1	28.60	28.30	2	5,083	0.04%
2024/01/22	2.1	27.86	1	28.00	28.00	1.1	5,526	0.02%
2024/01/19	0	27.60	2	27.50	27.65	-2	5,575	-0.04%
2024/01/18	2	27.65	0	0.00	27.60	2	5,562	0.04%
2024/01/17	13.9	27.85	11.1	28.10	27.65	2.8	5,577	0.05%
2024/01/16	1.5	28.47	2	28.83	28.40	-0.5	5,570	-0.01%
2024/01/15	24.2	29.79	13.2	29.57	29.50	11	5,531	0.20%
2024/01/12	1.1	28.40	0	0.00	28.25	1.1	5,343	0.02%
2024/01/11	0.2	28.50	0	0.00	28.50	0.2	5,392	0.00%
2024/01/10	0.1	28.75	0	0.00	28.55	0.1	5,422	0.00%
2024/01/09	3.6	28.98	0	0.00	28.70	3.6	5,421	0.07%
2024/01/08	3.1	29.45	2	29.38	29.45	1.1	5,417	0.02%
2024/01/05	0.1	29.10	1	29.20	29.00	-0.9	5,416	-0.02%
2024/01/04	0.1	29.05	0	0.00	28.95	0.1	5,425	0.00%
2024/01/03	1.2	29.05	3	28.95	28.90	-1.8	5,485	-0.03%
2024/01/02	1	29.40	3	29.48	29.45	-2	5,458	-0.04%
2023/12/28	0	29.40	0.5	29.40	29.50	-0.5	5,488	-0.01%
2023/12/27	1.1	29.36	0	0.00	29.40	1.1	5,466	0.02%
2023/12/26	1.3	29.32	0	0.00	29.30	1.3	5,442	0.02%
2023/12/25	3.2	29.28	0.2	29.45	29.20	3	5,432	0.06%
2023/12/22	2.2	29.85	7	30.10	29.65	-4.8	5,396	-0.09%
2023/12/21	8.3	30.34	0.5	30.45	30.35	7.8	5,280	0.15%
2023/12/20	9.7	31.01	10.7	31.01	30.90	-1.1	5,113	-0.02%
2023/12/19	4.1	30.07	2.6	30.17	29.55	1.5	4,670	0.03%
2023/12/18	1	29.35	8	30.01	30.10	-7	4,533	-0.15%
2023/12/15	1	29.70	2	29.58	29.35	-1	4,377	-0.02%
2023/12/14	1	28.75	0	0.00	28.75	1	4,216	0.02%
2023/12/13	0	28.45	0	0.00	28.45	0	4,142	0.00%
2023/12/12	0.2	28.38	0	0.00	28.20	0.2	4,156	0.00%
2023/12/08	1	29.00	0	0.00	28.80	1	4,125	0.02%
2023/12/06	1	28.95	1	29.20	28.70	0	4,120	0.00%
2023/12/05	2	28.60	0	0.00	29.15	2	4,070	0.05%
2023/12/04	1	28.65	2.2	28.61	28.60	-1.2	4,034	-0.03%
2023/12/01	0.2	29.53	0	0.00	29.25	0.2	3,946	0.01%
2023/11/30	0.2	29.35	3.2	29.21	29.50	-3	3,933	-0.08%
2023/11/28	2	29.20	0	0.00	29.30	2	3,930	0.05%
2023/11/27	0.2	29.40	7	29.91	29.35	-6.8	3,944	-0.17%
2023/11/24	2	29.65	0	29.60	29.35	2	3,964	0.05%
2023/11/22	0	0.00	1	29.40	29.30	-1	4,296	-0.02%
2023/11/21	0	29.25	6	29.20	29.45	-6	4,311	-0.14%
2023/11/20	2	29.63	1.3	29.60	29.20	0.7	4,293	0.02%
2023/11/17	1	28.80	2	28.80	28.85	-1	4,229	-0.02%
2023/11/16	0	0.00	1	28.85	28.90	-1	4,240	-0.02%
2023/11/15	0	0.00	19	28.55	28.70	-19	4,232	-0.45%
2023/11/14	0	28.25	2	28.00	27.95	-2	4,216	-0.05%
2023/11/13	0.1	27.85	0	0.00	27.75	0.1	4,249	0.00%
2023/11/10	0.1	28.00	0	0.00	27.80	0.1	4,280	0.00%
2023/11/09	6.1	28.03	0	0.00	28.00	6.1	4,343	0.14%
2023/11/08	0	28.35	1	28.30	28.40	-1	4,450	-0.02%
2023/11/07	0	28.55	0.5	28.60	28.35	-0.5	4,488	-0.01%
2023/11/06	0	0.00	4	28.85	28.80	-4	4,545	-0.09%
2023/11/03	2	28.35	1	28.50	28.45	1	4,539	0.02%
2023/11/02	0.1	28.05	0	0.00	28.10	0.1	4,558	0.00%
2023/11/01	4.2	27.92	3	27.93	27.80	1.2	4,629	0.02%
2023/10/31	7.2	29.93	8.2	29.56	28.40	-1	4,630	-0.02%
2023/10/30	34.1	29.86	20.9	29.79	29.65	13.1	4,424	0.30%
2023/10/27	1	28.50	0	0.00	28.55	1	3,987	0.03%
2023/10/26	1	27.60	0	0.00	27.60	1	3,972	0.03%
2023/10/25	0	0.00	2	28.60	28.30	-2	3,992	-0.05%
2023/10/24	1	28.70	0	0.00	28.70	1	3,996	0.03%
2023/10/23	2.5	28.08	1	28.50	28.25	1.5	3,947	0.04%
2023/10/20	2.1	27.25	0	0.00	27.50	2.1	3,922	0.05%
2023/10/19	1.1	28.28	2	27.88	27.65	-1	3,959	-0.02%
2023/10/17	1.1	27.81	1.3	28.00	27.90	-0.2	3,983	-0.01%
2023/10/12	0	0.00	1	27.85	28.15	-1	4,133	-0.02%
2023/10/11	0.1	27.85	0	0.00	27.60	0.1	4,192	0.00%
2023/10/04	0.2	27.80	2	27.70	27.70	-1.9	4,285	-0.04%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/27	0	27.85	0.2	27.90	28.15	-0.2	4,718	0.00%
2023/09/26	1.1	28.10	0	0.00	27.90	1.1	4,754	0.02%
2023/09/25	0	0.00	2	28.60	28.35	-2	4,795	-0.04%
2023/09/22	1.1	28.38	0	0.00	28.40	1.1	4,841	0.02%
2023/09/21	2.5	28.50	0	0.00	28.45	2.5	4,835	0.05%
2023/09/20	1.3	28.90	1	28.90	28.85	0.3	4,843	0.01%
2023/09/19	9.3	29.08	4	29.05	29.00	5.3	4,869	0.11%
2023/09/18	0.1	29.55	0	0.00	29.35	0.1	4,886	0.00%
2023/09/15	0	0.00	3	29.90	29.60	-3	4,924	-0.06%
2023/09/14	3	29.60	0	0.00	29.55	3	5,128	0.06%
2023/09/13	3	29.40	0	0.00	29.45	3	5,173	0.06%
2023/09/12	0	0.00	0.1	29.40	29.25	-0.1	5,347	0.00%
2023/09/11	0	0.00	4.9	29.99	29.70	-4.9	5,355	-0.09%
2023/09/08	3	30.20	0	0.00	30.20	3	5,350	0.06%
2023/09/06	1	30.70	0	0.00	30.75	1	5,500	0.02%
2023/09/04	1	30.50	0	0.00	30.45	1	5,564	0.02%
2023/09/01	3	30.98	0	0.00	30.90	3	5,596	0.05%
2023/08/31	1	30.90	0	30.95	31.00	1	5,640	0.02%
2023/08/30	23.1	31.04	21	31.03	31.00	2.1	5,709	0.04%
2023/08/29	28	31.82	32	31.70	31.50	-4	5,691	-0.07%
2023/08/28	1	30.40	13.3	30.76	30.80	-12.3	5,394	-0.23%
2023/08/25	10	30.35	13	30.38	30.35	-3	5,355	-0.06%
2023/08/24	0	0.00	10.2	30.15	30.15	-10.2	5,436	-0.19%
2023/08/23	0	0.00	1.3	30.38	30.35	-1.3	5,594	-0.02%
2023/08/22	0	0.00	3	30.45	30.00	-3	5,634	-0.05%
2023/08/21	1	30.50	0	0.00	30.45	1	5,649	0.02%
2023/08/18	1	30.45	0	0.00	30.15	1	5,662	0.02%
2023/08/17	2.2	30.37	1	30.20	30.40	1.2	5,667	0.02%
2023/08/16	0.2	29.95	0.1	29.95	29.90	0.1	5,703	0.00%
2023/08/15	0	0.00	7.1	30.09	30.10	-7.1	5,732	-0.12%
2023/08/14	2.2	29.15	8.3	29.15	28.90	-6.1	5,812	-0.10%
2023/08/11	18.3	30.03	14	29.97	29.90	4.3	5,736	0.07%
2023/08/10	1.1	30.48	1	31.00	30.25	0.1	5,762	0.00%
2023/08/09	1	30.40	1	30.50	30.50	0	5,799	0.00%
2023/08/08	0	30.80	1	30.70	30.50	-1	5,844	-0.02%
2023/08/07	13.2	30.34	18.1	30.34	30.55	-4.9	5,882	-0.08%
2023/08/04	6.3	30.64	0	0.00	30.65	6.3	5,987	0.11%
2023/08/02	3	31.65	5	31.35	31.35	-2	6,394	-0.03%
2023/08/01	1.6	31.27	2.1	31.30	31.20	-0.5	6,467	-0.01%
2023/07/31	8.1	31.36	1	31.90	31.20	7.1	6,694	0.11%
2023/07/28	23.1	31.48	15.1	31.66	31.50	8.1	6,774	0.12%
2023/07/27	0	0.00	1.1	31.90	31.70	-1.1	6,785	-0.02%
2023/07/26	2.1	31.65	0.5	31.80	31.35	1.6	6,849	0.02%
2023/07/25	10.5	31.66	7	31.92	32.00	3.5	6,872	0.05%
2023/07/24	11.3	31.13	10	31.55	31.70	1.3	6,862	0.02%
2023/07/21	7.2	31.80	0	0.00	31.70	7.2	6,893	0.10%
2023/07/20	2	32.60	0	0.00	32.70	2	6,953	0.03%
2023/07/19	9.1	32.85	1	32.55	32.50	8.1	7,019	0.12%
2023/07/18	0.1	33.60	1	33.40	33.45	-0.9	7,218	-0.01%
2023/07/17	0	33.68	6	33.74	33.75	-6	7,699	-0.08%
2023/07/14	19.1	33.06	6	33.01	33.00	13.1	8,888	0.15%
2023/07/13	16.4	33.64	0	0.00	33.30	16.4	9,310	0.18%
2023/07/12	17.1	34.14	10	34.00	34.00	7.1	9,333	0.08%
2023/07/11	0	0.00	3	34.40	34.45	-3	9,408	-0.03%
2023/07/10	2.4	34.06	14	34.38	34.05	-11.6	9,618	-0.12%
2023/07/07	25.1	34.18	6.1	34.06	34.05	18.9	10,008	0.19%
2023/07/06	4.4	35.05	5	35.80	35.00	-0.6	10,089	-0.01%
2023/07/05	2	36.28	7	36.23	35.65	-5	10,075	-0.05%
2023/07/04	3.2	35.58	4	35.96	35.55	-0.8	10,069	-0.01%
2023/07/03	0.2	35.85	1.5	35.78	35.90	-1.3	10,090	-0.01%
2023/06/30	3	35.65	2	35.50	35.70	1	10,168	0.01%
2023/06/27	2.2	35.07	15	35.10	34.80	-12.8	10,667	-0.12%
2023/06/26	1	35.35	3	35.37	35.30	-2	10,972	-0.02%
2023/06/21	4	35.80	1	35.60	35.80	3	11,173	0.03%
2023/06/20	12	35.40	20	35.97	35.75	-8	11,412	-0.07%
2023/06/19	29.2	35.29	20	35.20	35.20	9.2	11,476	0.08%
2023/06/16	6	35.87	5	35.94	35.90	1	11,996	0.01%
2023/06/15	2.7	35.02	4	35.14	35.20	-1.3	12,855	-0.01%
2023/06/14	3	34.90	0	0.00	34.85	3	13,629	0.02%
2023/06/13	18	34.59	1	34.30	34.70	17	13,862	0.12%
2023/06/12	7.1	34.47	0	0.00	34.30	7.1	14,123	0.05%
2023/06/09	2.6	35.22	1	35.20	35.15	1.6	14,285	0.01%
2023/06/08	8.2	35.36	3	35.90	35.35	5.2	14,363	0.04%
2023/06/07	1.3	35.85	1	35.95	35.60	0.3	14,548	0.00%
2023/06/06	2.3	35.70	0	0.00	35.65	2.3	14,976	0.02%
2023/06/05	8.1	36.35	1	36.35	36.10	7.1	15,269	0.05%
2023/06/02	0	0.00	1	35.50	35.85	-1	15,420	-0.01%
2023/06/01	1.1	35.40	3	35.50	35.30	-1.9	15,607	-0.01%
2023/05/31	0	35.85	3	35.85	35.80	-3	15,611	-0.02%
2023/05/30	1.5	35.60	0.1	35.80	35.60	1.4	15,660	0.01%
2023/05/29	0.1	36.25	2.1	35.71	36.20	-2	15,608	-0.01%
2023/05/26	5.6	35.40	1	35.05	35.00	4.6	15,573	0.03%
2023/05/25	3	35.33	0	35.40	35.40	3	15,610	0.02%
2023/05/24	2.5	35.40	0	0.00	35.50	2.5	15,718	0.02%
2023/05/23	1	35.40	2	35.45	35.40	-1	15,797	-0.01%
2023/05/22	0	0.00	2	35.38	35.35	-2	15,891	-0.01%
2023/05/19	11.2	34.78	0	0.00	34.60	11.2	16,091	0.07%
2023/05/18	7.2	34.60	14.3	34.56	34.85	-7.1	16,424	-0.04%
2023/05/17	0	0.00	0.1	35.25	35.15	-0.1	16,416	0.00%
2023/05/16	3	35.17	0.1	35.20	35.10	2.9	16,487	0.02%
2023/05/15	0.1	34.80	1	35.00	34.70	-0.9	16,550	-0.01%
2023/05/12	2	33.90	2	34.43	34.35	0	16,586	0.00%
2023/05/11	2.4	33.85	2.2	34.07	33.75	0.2	16,642	0.00%
2023/05/10	32.1	34.42	24	34.51	34.50	8.1	16,722	0.05%
2023/05/09	32.1	33.92	17.6	34.05	33.75	14.5	16,687	0.09%
2023/05/08	13.1	36.00	10	36.25	35.90	3.1	16,352	0.02%
2023/05/05	11.1	37.08	9	36.66	36.50	2.1	16,424	0.01%
2023/05/04	5	36.84	5	36.92	37.20	0	16,830	0.00%
2023/05/03	16.1	37.00	10	37.15	36.95	6.1	17,204	0.04%
2023/05/02	2.1	37.41	0.2	37.50	37.35	1.9	17,771	0.01%
2023/04/28	8.1	36.91	1	37.05	36.80	7.1	17,844	0.04%
2023/04/27	6	36.78	0.1	36.90	36.80	6	17,899	0.03%
2023/04/26	2.1	36.39	8	36.48	37.20	-6	17,902	-0.03%
2023/04/25	7.7	37.09	5	36.78	36.60	2.7	17,914	0.02%
2023/04/24	1.4	37.96	2	38.03	37.80	-0.6	17,910	0.00%
2023/04/21	17.9	38.15	10.2	37.76	38.00	7.7	17,957	0.04%
2023/04/20	5.7	38.68	1	38.70	38.55	4.7	18,053	0.03%
2023/04/19	72	40.22	84.2	39.98	39.75	-12.2	17,759	-0.07%
2023/04/18	19.2	38.99	15	39.62	38.60	4.2	16,589	0.03%
2023/04/17	3.2	38.99	18.2	39.04	38.90	-15	16,268	-0.09%
2023/04/14	14	38.75	4	38.88	38.80	10	16,413	0.06%
2023/04/13	27.2	38.96	11	38.66	38.60	16.2	16,469	0.10%
2023/04/12	21	39.71	14.5	39.80	39.50	6.5	16,315	0.04%
2023/04/11	5	39.07	3.3	39.26	39.00	1.7	16,054	0.01%
2023/04/10	10.5	38.96	0	0.00	39.20	10.5	16,103	0.07%
2023/04/07	15	39.01	3.2	39.00	38.95	11.8	16,791	0.07%
2023/04/06	3	38.42	1	38.55	38.50	2	17,173	0.01%
2023/03/31	18.3	38.50	2.3	38.42	38.40	16	17,206	0.09%
2023/03/29	2.1	38.77	5	38.60	38.90	-2.9	17,035	-0.02%
2023/03/28	4.1	38.77	14.7	39.12	39.05	-10.6	17,058	-0.06%
2023/03/27	15.4	39.37	18.3	39.14	38.80	-2.8	16,887	-0.02%
2023/03/24	2	38.80	3.2	38.79	38.85	-1.2	16,771	-0.01%
2023/03/23	5	39.26	3.8	39.19	39.30	1.2	16,665	0.01%
2023/03/22	6.8	38.92	7	38.86	38.70	-0.2	16,579	0.00%
2023/03/21	30.3	39.87	9	39.68	39.10	21.3	16,657	0.13%
2023/03/20	83.3	39.93	105.2	40.07	39.90	-21.9	17,052	-0.13%	大賣/
2023/03/17	20	38.10	37.2	38.27	38.75	-17.2	17,551	-0.10%
2023/03/16	5.2	37.00	2	37.13	36.50	3.2	17,551	0.02%
2023/03/15	7.6	37.75	21	37.97	37.90	-13.4	17,437	-0.08%
2023/03/14	15.5	37.43	2	37.15	37.10	13.5	17,289	0.08%
2023/03/13	7	36.40	18	35.94	36.60	-11	17,245	-0.06%
2023/03/10	26.1	36.60	9.7	36.43	36.45	16.5	17,481	0.09%
2023/03/09	33.7	37.74	15	37.77	37.35	18.7	17,487	0.11%
2023/03/08	6.2	38.32	18.4	38.35	38.95	-12.2	17,158	-0.07%
2023/03/07	15	38.08	16	38.11	38.00	-1	16,896	-0.01%
2023/03/06	5	37.65	4	37.61	38.00	1	16,707	0.01%
2023/03/03	4.2	37.05	0	0.00	37.00	4.2	16,522	0.03%
2023/03/02	0	37.30	1	37.25	36.95	-1	16,524	-0.01%
2023/03/01	1	36.95	1	36.85	36.75	0	16,611	0.00%
2023/02/24	2.1	37.32	3	37.50	37.10	-0.9	16,633	-0.01%
2023/02/23	3	37.70	0.1	37.60	37.75	2.9	16,582	0.02%
2023/02/22	8	37.33	0.1	37.20	37.25	7.9	16,703	0.05%
2023/02/21	13.1	37.77	3.5	37.87	37.60	9.6	16,733	0.06%
2023/02/20	12	37.50	0.6	37.65	37.80	11.4	16,991	0.07%
2023/02/17	16.4	38.05	12.1	37.96	37.70	4.3	17,533	0.02%
2023/02/16	14	37.83	12	37.78	37.65	2	17,549	0.01%
2023/02/15	4.1	36.96	4	37.06	36.80	0.1	17,580	0.00%
2023/02/14	1.1	36.85	6.6	36.87	36.65	-5.4	18,073	-0.03%
2023/02/13	4.1	36.49	3	36.85	37.10	1.1	18,577	0.01%
2023/02/10	4.1	37.36	5	37.41	36.85	-0.9	18,538	0.00%
2023/02/09	0.8	37.48	2	37.40	37.10	-1.2	18,495	-0.01%
2023/02/08	4.2	37.87	11.4	37.90	37.55	-7.2	18,473	-0.04%
2023/02/07	5	37.76	2.9	37.96	37.90	2.1	18,357	0.01%
2023/02/06	2.1	37.53	8.1	37.64	37.90	-6	18,303	-0.03%
2023/02/03	11.5	37.32	3	37.32	37.35	8.5	18,275	0.05%
2023/02/02	34.1	38.42	35.1	38.33	37.80	-1	18,089	-0.01%
2023/02/01	6	37.41	3	37.32	37.40	3	17,556	0.02%
2023/01/31	7.3	36.71	5.2	36.87	36.90	2.1	17,141	0.01%
2023/01/30	5	35.81	9	35.90	35.95	-4	16,636	-0.02%
2023/01/17	1.1	35.28	0.3	35.26	35.20	0.8	16,642	0.00%
2023/01/16	0.1	34.60	13	34.40	34.40	-12.9	16,710	-0.08%
2023/01/13	1.3	34.80	2	34.80	34.60	-0.7	16,907	0.00%
2023/01/12	0.3	35.57	3.1	35.74	35.40	-2.8	17,191	-0.02%
2023/01/11	5	35.50	1	35.75	35.60	4	17,268	0.02%
2023/01/10	4.1	35.65	2	36.08	35.30	2.1	17,343	0.01%
2023/01/09	4	35.73	5.2	35.69	36.00	-1.2	17,197	-0.01%
2023/01/06	0	0.00	1	34.80	34.95	-1	17,125	-0.01%
2023/01/05	12.5	35.13	3	35.43	34.80	9.5	17,430	0.05%
2023/01/04	1	36.00	13	35.69	35.60	-12	17,539	-0.07%
2023/01/03	6	34.82	9	35.01	35.25	-3	17,432	-0.02%
2022/12/30	2	34.28	0	0.00	34.55	2	17,415	0.01%
2022/12/29	3	33.98	1.1	33.67	34.20	2	17,747	0.01%
2022/12/28	2	35.13	3	34.80	34.80	-1	18,078	-0.01%
2022/12/27	61	36.36	68	36.15	35.40	-7	18,005	-0.04%
2022/12/26	18.2	35.00	25.3	35.63	35.95	-7.1	17,378	-0.04%
2022/12/23	5	33.80	2.3	33.84	34.10	2.7	17,036	0.02%
2022/12/22	3.2	33.43	11.2	33.27	33.70	-8	17,172	-0.05%
2022/12/21	1.1	32.99	0.2	32.90	32.70	0.9	17,444	0.01%
2022/12/20	2.7	32.84	9	33.63	32.50	-6.4	17,719	-0.04%
2022/12/19	6.2	33.87	5	34.01	33.75	1.2	17,960	0.01%
2022/12/16	4	34.73	36.8	34.64	34.25	-32.8	18,356	-0.18%
2022/12/15	1	35.60	4	35.44	35.65	-3	18,341	-0.02%
2022/12/14	8	35.59	5.1	35.52	35.40	2.9	18,511	0.02%
2022/12/13	13.2	35.19	11.3	35.19	35.05	1.9	18,959	0.01%
2022/12/12	93	37.02	68.2	36.58	35.85	24.8	19,165	0.13%
2022/12/09	80.3	36.52	41.7	36.77	36.80	38.5	18,678	0.21%
2022/12/08	35.5	34.63	51	34.50	34.30	-15.5	18,031	-0.09%
2022/12/07	2	33.30	4	33.31	32.80	-2	17,649	-0.01%
2022/12/06	0.1	33.67	1	33.65	33.60	-0.9	17,929	-0.01%
2022/12/05	0	0.00	11	34.18	33.85	-11	18,468	-0.06%
2022/12/02	14	33.90	9	33.97	34.05	5	18,846	0.03%
2022/12/01	10	33.42	6	33.43	33.45	4	18,948	0.02%
2022/11/30	1.8	32.78	0	0.00	32.95	1.8	19,708	0.01%
2022/11/29	1.2	32.26	0.5	32.30	32.45	0.7	20,880	0.00%
2022/11/28	2	32.23	1.5	32.20	32.20	0.5	22,651	0.00%
2022/11/25	1	32.64	8	32.64	32.15	-7	23,786	-0.03%
2022/11/24	3	32.45	1	32.50	32.50	2	24,314	0.01%
2022/11/23	11.2	32.71	4	32.45	32.20	7.2	26,515	0.03%
2022/11/22	6	32.91	4	32.93	32.75	2	27,387	0.01%
2022/11/21	7.2	33.29	13.9	33.11	33.35	-6.7	28,148	-0.02%
2022/11/18	27	33.57	31.3	33.06	32.85	-4.3	28,800	-0.02%
2022/11/17	13	33.70	9	33.67	33.60	4	28,785	0.01%
2022/11/16	40.9	33.68	40.1	33.44	33.40	0.8	28,873	0.00%
2022/11/15	36.2	32.74	35.2	33.15	33.45	1	29,225	0.00%
2022/11/14	16.3	31.55	3	31.77	31.95	13.3	28,810	0.05%
2022/11/11	16	31.54	11	31.28	31.25	5	28,731	0.02%
2022/11/10	23.3	32.54	20	32.52	31.50	3.3	28,549	0.01%
2022/11/09	21.1	33.28	5	33.47	33.30	16.1	28,629	0.06%
2022/11/08	0	0.00	3	35.50	34.50	-3	28,429	-0.01%
2022/11/07	22	35.11	21	35.29	35.00	1	28,631	0.00%
2022/11/04	1	35.25	0.1	35.10	35.00	0.9	29,166	0.00%
2022/11/03	0	34.45	0	0.00	34.65	0	29,798	0.00%
2022/11/02	0	34.90	0.1	34.78	34.65	-0.1	31,359	0.00%
2022/11/01	0	0.00	4.1	34.44	34.85	-4.1	32,019	-0.01%
2022/10/28	4	33.36	1	33.45	33.00	3	32,031	0.01%
2022/10/26	9	33.77	0	0.00	33.60	9	32,228	0.03%
2022/10/25	6	34.95	9.2	34.57	33.75	-3.2	32,451	-0.01%
2022/10/24	9.1	35.74	13.2	35.87	35.05	-4.1	32,497	-0.01%
2022/10/21	2.2	35.39	2	35.63	35.60	0.2	32,562	0.00%
2022/10/20	9.5	35.72	6	35.55	35.20	3.5	32,534	0.01%
2022/10/19	1	34.95	0	0.00	35.20	1	32,274	0.00%
2022/10/18	2	35.05	1	34.80	35.05	1	32,510	0.00%
2022/10/17	2.3	34.22	2	33.45	34.50	0.3	32,539	0.00%
2022/10/14	1	35.00	0	0.00	35.30	1	32,474	0.00%
2022/10/13	5.1	35.95	3	36.00	33.85	2.1	32,724	0.01%
2022/10/12	0.2	37.32	6	37.11	36.95	-5.8	33,013	-0.02%
2022/10/11	1	38.25	1	37.30	37.30	0	33,154	0.00%
2022/10/07	7	39.11	8	38.99	39.00	-1	33,256	0.00%
2022/10/06	42	38.73	41	38.46	39.20	1	33,460	0.00%
2022/10/05	10	38.20	11	38.44	38.50	-1	33,209	0.00%
2022/10/04	2	36.23	1	36.10	36.50	1	33,054	0.00%
2022/10/03	3	35.58	2	35.48	35.30	1	33,073	0.00%
2022/09/30	6	35.27	7	34.95	36.30	-1	33,371	0.00%
2022/09/29	9.2	36.40	10	36.23	35.95	-0.9	33,556	0.00%
2022/09/28	4.3	36.36	3	36.38	35.95	1.3	33,916	0.00%
2022/09/27	4.6	38.50	1	38.05	38.75	3.6	34,384	0.01%
2022/09/26	7.6	38.34	24.1	37.87	37.85	-16.5	34,286	-0.05%
2022/09/23	11.2	40.39	7.6	39.81	38.90	3.6	34,119	0.01%
2022/09/22	5.4	41.46	0.4	41.40	41.25	5	33,865	0.01%
2022/09/21	0.1	41.99	1	41.90	41.50	-0.9	33,887	0.00%
2022/09/20	5.2	42.22	17	42.57	42.40	-11.8	34,092	-0.03%
2022/09/19	12	42.18	20	42.46	41.70	-8	34,017	-0.02%
2022/09/16	11	41.44	13.6	41.42	42.20	-2.6	33,833	-0.01%
2022/09/15	10.2	42.26	15	41.88	41.50	-4.8	33,708	-0.01%
2022/09/14	18	40.82	16	40.73	41.30	2	33,218	0.01%
2022/09/13	13	40.55	8.3	40.50	40.45	4.7	32,893	0.01%
2022/09/12	63	41.73	74.1	41.66	41.05	-11.1	32,625	-0.03%
2022/09/08	74.4	40.25	52.4	40.24	41.00	22	32,140	0.07%
2022/09/07	12.1	38.94	17.5	38.92	38.60	-5.4	31,805	-0.02%
2022/09/06	27.1	40.45	48.6	40.78	39.60	-21.5	31,598	-0.07%
2022/09/05	82	42.33	73.2	42.19	42.20	8.8	30,913	0.03%
2022/09/02	63.2	41.65	77.8	41.76	42.25	-14.6	29,729	-0.05%
2022/09/01	43.4	40.02	32.4	40.25	40.35	11	27,949	0.04%
2022/08/31	16.4	39.16	16	39.15	39.00	0.4	26,883	0.00%
2022/08/30	98.2	40.77	102.5	40.42	39.10	-4.3	26,548	-0.02%	大賣/
2022/08/29	26.3	38.80	16.8	38.86	39.00	9.5	24,573	0.04%
2022/08/26	20.2	38.13	23.1	38.18	38.35	-2.9	24,125	-0.01%
2022/08/25	12.2	38.44	19.3	38.18	38.65	-7.1	23,425	-0.03%
2022/08/24	3	36.77	3	36.70	36.50	0	22,941	0.00%
2022/08/23	10.3	37.14	6.5	37.12	37.00	3.8	22,919	0.02%
2022/08/22	18.4	37.64	17.2	37.58	37.05	1.2	22,891	0.01%
2022/08/19	7.5	36.83	8.2	36.92	37.00	-0.7	22,285	0.00%
2022/08/18	6	36.80	4	36.94	36.80	2	22,207	0.01%
2022/08/17	3	36.58	1.1	36.57	36.55	1.9	22,200	0.01%
2022/08/16	26	37.33	26.1	37.38	36.75	-0.1	22,332	0.00%
2022/08/15	5.1	36.55	37	36.90	37.20	-31.9	21,831	-0.15%
2022/08/12	10	36.25	10.4	36.24	36.25	-0.4	21,801	0.00%
2022/08/11	13.6	36.94	20.5	37.38	36.75	-7	21,793	-0.03%
2022/08/10	39.1	36.95	36	36.77	36.40	3.1	21,599	0.01%
2022/08/09	94.4	36.91	72.2	36.79	36.60	22.2	21,693	0.10%
2022/08/08	16	35.05	22.7	34.80	35.70	-6.7	20,672	-0.03%
2022/08/05	2	32.50	1	32.60	32.95	1	20,419	0.00%
2022/08/04	0.3	31.76	1	31.60	32.05	-0.7	20,938	0.00%
2022/08/03	5.1	32.21	9	32.37	32.00	-3.9	21,354	-0.02%
2022/08/02	3	33.22	0	0.00	33.10	3	21,757	0.01%
2022/08/01	3	34.70	3	34.55	34.45	0	22,105	0.00%
2022/07/29	1	34.10	2	33.93	34.05	-1	22,121	0.00%
2022/07/28	11	34.14	13	33.63	33.60	-2	22,252	-0.01%
2022/07/27	3.1	33.58	2	33.58	34.10	1.1	22,379	0.00%
2022/07/26	1	33.45	2	34.15	33.40	-1	22,785	0.00%
2022/07/25	5	34.10	14.1	34.39	33.80	-9.1	23,111	-0.04%
2022/07/22	1.1	33.50	3	33.60	33.95	-2	23,463	-0.01%
2022/07/21	7	33.46	9.3	33.40	33.60	-2.3	24,179	-0.01%
2022/07/20	22.2	33.93	11.4	33.70	33.20	10.9	25,305	0.04%
2022/07/19	9	33.72	15.3	33.67	33.60	-6.3	26,027	-0.02%
2022/07/18	10.6	32.61	5	32.56	32.15	5.6	26,426	0.02%
2022/07/15	3	31.27	3	31.72	32.20	0	28,031	0.00%
2022/07/14	12	30.61	10.8	30.27	31.15	1.2	28,941	0.00%
2022/07/13	6.4	31.65	1	31.55	31.00	5.4	30,211	0.02%
2022/07/12	3	31.57	5	31.45	30.65	-2	31,963	-0.01%
2022/07/11	8	33.60	6	33.44	33.50	2	32,924	0.01%
2022/07/08	22	34.52	17.1	34.47	33.80	4.9	33,649	0.01%
2022/07/07	7.9	34.13	11.4	34.07	34.20	-3.5	34,621	-0.01%
2022/07/06	65.4	34.32	50.6	34.02	33.70	14.8	35,959	0.04%
2022/07/05	35.9	33.99	48.3	34.09	34.90	-12.5	38,651	-0.03%
2022/07/04	1	31.20	2	31.48	31.75	-1	39,207	0.00%
2022/07/01	1.1	31.02	6	32.64	30.40	-4.9	39,444	-0.01%
2022/06/30	2.4	32.96	6	32.62	32.50	-3.6	40,115	-0.01%
2022/06/29	6	34.07	9.1	33.95	33.90	-3.1	40,159	-0.01%
2022/06/28	11.2	34.56	5	33.99	33.80	6.2	40,416	0.02%
2022/06/27	15.6	34.42	14	34.53	34.65	1.6	40,358	0.00%
2022/06/24	4.1	33.17	6	32.77	33.90	-1.9	39,883	0.00%
2022/06/23	13	31.98	9	32.00	32.00	4	39,610	0.01%
2022/06/22	2.7	32.30	5.2	31.77	31.45	-2.5	39,617	-0.01%
2022/06/21	1	30.20	0	0.00	30.40	1	39,427	0.00%
2022/06/20	2	30.10	1	31.05	29.85	1	39,582	0.00%
2022/06/17	0.2	31.34	7	31.20	31.45	-6.8	39,726	-0.02%
2022/06/16	4.2	32.24	3.1	32.33	31.05	1.1	40,058	0.00%
2022/06/15	12	33.45	12	33.68	32.90	0	40,059	0.00%
2022/06/14	1.1	33.99	2	33.70	34.00	-0.9	40,504	0.00%
2022/06/13	2.2	35.37	0	0.00	35.35	2.2	41,034	0.01%
2022/06/10	1.3	36.68	1	36.60	36.35	0.3	41,645	0.00%
2022/06/09	6	36.60	4	36.64	36.70	2	41,803	0.00%
2022/06/08	4.3	36.04	2.3	36.20	36.15	2	41,946	0.00%
2022/06/07	2	36.68	3.5	36.67	36.80	-1.5	42,624	0.00%
2022/06/06	17.7	38.18	15	37.87	37.65	2.7	43,352	0.01%
2022/06/02	1.5	36.80	3	36.68	36.80	-1.5	43,092	0.00%
2022/06/01	4	37.54	2	37.60	37.25	2	43,212	0.00%
2022/05/31	4	36.98	6.7	37.07	37.15	-2.7	43,240	-0.01%
2022/05/30	3	36.62	4.2	36.83	36.75	-1.2	43,827	0.00%
2022/05/27	3.2	35.64	2	35.75	35.80	1.2	43,967	0.00%
2022/05/26	6.1	35.35	0.2	35.61	35.35	5.9	44,163	0.01%
2022/05/25	5.2	35.95	4	35.95	35.90	1.2	44,186	0.00%
2022/05/24	9.1	35.91	0	0.00	35.65	9.1	44,498	0.02%
2022/05/23	14	37.37	9.2	37.47	37.50	4.8	44,224	0.01%
2022/05/20	13	37.13	13.3	36.91	36.90	-0.3	44,135	0.00%
2022/05/19	3.4	36.13	11	36.04	36.55	-7.6	43,867	-0.02%
2022/05/18	20.6	37.19	7.1	37.11	37.25	13.6	43,625	0.03%
2022/05/17	41.1	36.74	41	36.70	36.95	0.1	43,271	0.00%
2022/05/16	18.2	35.88	10.4	35.59	35.00	7.8	42,507	0.02%
2022/05/13	28.3	35.90	28.6	36.00	36.65	-0.3	41,967	0.00%
2022/05/12	21.4	37.08	24	36.89	35.15	-2.6	41,573	-0.01%
2022/05/11	16.3	38.61	12	37.85	37.00	4.3	41,036	0.01%
2022/05/10	36.3	38.09	34	38.59	38.35	2.3	40,625	0.01%
2022/05/09	21	39.54	12.1	40.23	38.90	9	40,131	0.02%
2022/05/06	13	41.26	5	41.34	41.35	8	39,710	0.02%
2022/05/05	13	43.12	13	43.23	42.60	0	39,436	0.00%
2022/05/04	13.2	43.14	12	43.04	42.60	1.2	39,224	0.00%
2022/05/03	12.2	42.90	27.1	43.23	43.10	-14.9	39,046	-0.04%
2022/04/29	16.3	45.12	30.2	44.83	44.15	-13.9	38,648	-0.04%
2022/04/28	71.2	45.40	70.1	44.66	44.45	1.1	38,345	0.00%
2022/04/27	54.3	46.30	24.2	46.36	45.60	30.1	37,573	0.08%
2022/04/26	41	47.81	68.1	47.92	48.25	-27.1	36,719	-0.07%
2022/04/25	78.3	47.64	70.1	47.51	46.50	8.3	35,484	0.02%
2022/04/22	35.3	47.57	25	47.99	47.80	10.3	34,461	0.03%
2022/04/21	73	48.53	73.4	48.71	48.05	-0.5	33,662	0.00%
2022/04/20	27	48.23	23.7	48.48	48.60	3.3	31,830	0.01%
2022/04/19	31.2	47.50	41.4	47.72	47.40	-10.2	30,956	-0.03%
2022/04/18	72.5	46.65	79.6	46.64	47.20	-7.1	30,121	-0.02%
2022/04/15	53	45.55	64	45.50	45.05	-11	28,488	-0.04%
2022/04/14	23	43.93	13.2	44.17	44.20	9.8	27,669	0.04%
2022/04/13	70.2	44.81	45.4	44.86	44.90	24.8	27,158	0.09%
2022/04/12	99.3	45.22	110.3	45.24	45.60	-11	27,308	-0.04%	大賣/
2022/04/11	196.5	45.49	174.2	45.63	44.50	22.3	26,168	0.09%	大買/大賣/
2022/04/08	21.2	44.00	32.8	43.55	43.80	-11.5	23,179	-0.05%
2022/04/07	5	41.84	6.2	41.66	40.90	-1.2	22,198	-0.01%
2022/04/06	13	41.92	14	42.06	42.15	-1	22,475	0.00%
2022/04/01	8.2	40.85	6	40.75	41.05	2.2	21,688	0.01%
2022/03/31	12	41.08	16	40.93	40.45	-4	21,628	-0.02%
2022/03/30	5.3	40.48	5	40.73	40.15	0.3	21,491	0.00%
2022/03/29	1	39.00	1.1	39.00	39.40	-0.1	21,356	0.00%
2022/03/28	3	38.62	5	38.37	39.10	-2	21,583	-0.01%
2022/03/25	5	39.52	3	39.85	38.55	2	21,832	0.01%
2022/03/24	3.2	40.31	1.2	40.56	40.20	2	23,025	0.01%
2022/03/23	52	40.46	3	40.43	40.15	49	23,854	0.21%
2022/03/22	18	40.96	13.1	41.79	40.80	5	24,278	0.02%
2022/03/21	20.3	41.70	36	41.72	40.95	-15.7	24,712	-0.06%
2022/03/18	6.4	41.22	7	41.12	41.45	-0.7	25,152	0.00%
2022/03/17	15.2	40.82	14.1	40.93	41.50	1.1	26,479	0.00%
2022/03/16	62.1	40.79	113.3	40.82	40.60	-51.2	27,352	-0.19%	大賣/
2022/03/15	17.1	41.08	17.8	40.76	39.15	-0.7	28,017	0.00%
2022/03/14	1	40.90	2	40.58	40.90	-1	28,285	0.00%
2022/03/11	4.1	39.91	0	0.00	40.70	4.1	29,894	0.01%
2022/03/10	28.1	40.87	40.1	40.27	39.95	-12	31,679	-0.04%
2022/03/09	72	40.64	77.1	40.72	41.00	-5.1	32,415	-0.02%
2022/03/08	5	38.26	12.2	38.39	38.55	-7.2	31,703	-0.02%
2022/03/07	1.1	37.85	3	38.45	38.00	-1.9	31,742	-0.01%
2022/03/04	8	39.96	3	40.10	39.65	5	31,686	0.02%
2022/03/03	25.2	40.48	20	40.32	39.90	5.2	31,770	0.02%
2022/03/02	1	39.35	2.1	39.89	39.55	-1.1	31,463	0.00%
2022/03/01	1	38.70	10	39.22	38.85	-9	31,500	-0.03%
2022/02/25	10	38.09	13.4	37.77	38.10	-3.4	32,060	-0.01%
2022/02/24	22.1	38.56	16.1	38.16	36.55	6	32,583	0.02%
2022/02/23	0.1	37.35	3	37.70	37.85	-2.9	32,491	-0.01%
2022/02/22	1.3	37.35	0	0.00	36.90	1.3	32,783	0.00%
2022/02/21	3.1	37.59	7	36.93	38.00	-3.9	33,418	-0.01%
2022/02/18	2.1	36.86	1.3	37.04	36.90	0.8	34,377	0.00%
2022/02/17	3	37.05	3	36.75	36.55	0	35,219	0.00%
2022/02/16	2	36.45	0.2	36.52	36.45	1.8	36,043	0.01%
2022/02/15	0	0.00	1.2	36.33	35.90	-1.2	36,877	0.00%
2022/02/14	4.1	36.12	4.1	36.35	36.00	0	37,862	0.00%
2022/02/11	2	37.85	2	37.65	37.65	0	38,447	0.00%
2022/02/10	3	37.63	2	37.68	37.55	1	39,756	0.00%
2022/02/09	3.2	37.78	0	0.00	37.95	3.2	40,570	0.01%
2022/02/08	24.2	37.34	21	37.61	37.50	3.2	41,296	0.01%
2022/01/26	6.8	35.30	9	35.53	35.40	-2.2	43,582	-0.01%
2022/01/25	1	36.51	3	36.50	35.60	-2	45,183	0.00%
2022/01/24	8.1	36.85	9.1	37.10	36.85	-1	46,601	0.00%
2022/01/21	2.1	38.64	1	38.10	37.60	1.1	46,730	0.00%
2022/01/20	5	39.50	5	39.79	39.40	0	47,102	0.00%
2022/01/19	4.1	39.45	4	39.40	39.35	0.1	47,102	0.00%
2022/01/18	2.1	39.78	1	39.45	39.45	1.1	47,094	0.00%
2022/01/17	2.1	39.83	2.2	39.92	40.15	-0.1	47,091	0.00%
2022/01/14	4.6	39.77	6.5	39.69	39.30	-1.9	47,016	0.00%
2022/01/13	3.4	40.21	1	40.30	40.20	2.4	46,910	0.01%
2022/01/12	3.1	40.74	2	40.98	40.75	1.1	46,826	0.00%
2022/01/11	16.3	41.79	25.1	41.71	41.10	-8.8	46,890	-0.02%
2022/01/10	8.2	40.69	6.3	40.75	40.75	1.9	46,211	0.00%
2022/01/07	10.3	39.77	6.4	39.95	40.25	3.9	46,072	0.01%
2022/01/06	11.2	41.25	9	41.17	40.90	2.2	45,817	0.00%
2022/01/05	56.7	43.53	56	43.92	42.00	0.7	46,016	0.00%
2022/01/04	2.1	42.50	29.5	42.85	43.05	-27.4	44,873	-0.06%
2022/01/03	14.5	42.45	9.3	42.25	42.05	5.2	44,373	0.01%
2021/12/30	11.3	42.42	5.6	42.46	42.50	5.7	44,219	0.01%
2021/12/29	51.4	42.00	58.7	42.34	42.40	-7.2	43,936	-0.02%
2021/12/28	6	41.20	4.1	40.85	40.80	2	43,282	0.00%
2021/12/27	8.1	41.01	8.5	41.19	41.00	-0.4	43,449	0.00%
2021/12/24	9.4	41.42	14.8	41.12	40.70	-5.4	44,096	-0.01%
2021/12/23	15.1	42.31	12.5	41.67	41.60	2.6	43,837	0.01%
2021/12/22	1	42.00	3.1	42.22	41.90	-2.1	43,619	0.00%
2021/12/21	12.2	41.98	11.6	41.97	41.90	0.6	43,432	0.00%
2021/12/20	51.3	43.34	45	42.87	41.85	6.3	43,071	0.01%
2021/12/17	16	42.35	16.6	42.31	41.90	-0.6	41,522	0.00%
2021/12/16	5	41.63	5	41.98	41.40	0	40,527	0.00%
2021/12/15	39.3	41.39	36.1	41.04	40.85	3.2	39,858	0.01%
2021/12/14	22.2	42.10	15	41.81	40.20	7.2	39,147	0.02%
2021/12/13	97.6	43.58	92.4	42.83	42.15	5.2	38,169	0.01%
2021/12/10	43	42.18	55.1	42.21	42.90	-12.1	36,573	-0.03%
2021/12/09	42.3	41.75	22.2	41.94	41.20	20.1	35,024	0.06%
2021/12/08	15.1	41.16	22.7	40.76	40.85	-7.6	33,733	-0.02%
2021/12/07	111.6	42.19	102.3	41.29	41.00	9.3	32,764	0.03%	大買/大賣/
2021/12/06	57.1	40.46	53.6	40.50	41.20	3.5	30,937	0.01%
2021/12/03	28.4	38.46	22.6	38.60	38.00	5.8	28,919	0.02%
2021/12/02	3.2	35.57	2	35.48	36.05	1.2	27,310	0.00%
2021/12/01	7.2	35.27	4	35.03	35.40	3.2	27,085	0.01%
2021/11/30	5.4	36.23	4.9	35.78	36.10	0.5	26,847	0.00%
2021/11/29	13.3	35.24	19.1	34.81	35.35	-5.8	26,803	-0.02%
2021/11/26	7.1	36.94	10.1	36.63	36.10	-3	26,634	-0.01%
2021/11/25	6	38.47	8	38.34	38.05	-2	26,756	-0.01%
2021/11/24	16	38.46	11.8	38.81	38.50	4.2	26,578	0.02%
2021/11/23	29	38.16	29.7	38.31	37.60	-0.7	25,934	0.00%
2021/11/22	10.2	37.48	2	37.43	37.35	8.2	25,260	0.03%
2021/11/19	22	37.21	31	37.10	36.60	-9	24,909	-0.04%
2021/11/18	27.6	37.54	19	37.54	37.10	8.6	24,561	0.04%
2021/11/17	21	39.19	13.9	39.07	39.40	7.1	23,851	0.03%
2021/11/16	24	37.96	27	38.10	38.00	-3	22,899	-0.01%
2021/11/15	48.3	36.29	42.1	36.71	36.75	6.2	22,055	0.03%
2021/11/12	22.5	35.21	18.4	35.19	35.05	4.2	21,227	0.02%
2021/11/11	17.5	38.54	35.5	38.43	37.55	-18	20,403	-0.09%
2021/11/10	36.7	39.35	24.2	39.12	38.85	12.5	19,487	0.06%
2021/11/09	18.9	39.47	27.8	39.15	40.10	-8.9	18,823	-0.05%
2021/11/08	65.5	38.62	51.5	38.56	37.60	14	17,484	0.08%
2021/11/05	74.8	38.53	75.4	38.07	37.60	-0.6	16,706	0.00%
2021/11/04	57.1	38.15	70.1	38.10	38.60	-12.9	15,954	-0.08%
2021/11/03	86.2	37.43	58.8	37.13	37.20	27.4	14,568	0.19%
2021/11/02	68.3	36.71	72.7	36.89	37.00	-4.4	13,546	-0.03%
2021/11/01	25	35.98	32.7	36.16	35.00	-7.8	11,886	-0.07%
2021/10/29	14.2	32.68	4	32.41	33.30	10.2	10,574	0.10%
2021/10/28	24.4	32.88	9.1	32.50	33.00	15.4	10,248	0.15%
2021/10/27	0	0.00	3	31.00	31.00	-3	9,744	-0.03%
2021/10/25	2.2	31.05	1	31.55	31.10	1.2	9,725	0.01%
2021/10/21	1	31.65	1	31.00	30.50	0	10,056	0.00%
2021/10/20	1	31.50	0	0.00	31.85	1	10,088	0.01%
2021/10/19	1	31.15	13	32.28	31.70	-12	10,037	-0.12%
2021/10/18	0	0.00	0.1	31.85	31.15	-0.1	9,749	0.00%
2021/10/15	3	31.25	4.3	31.40	31.25	-1.3	9,835	-0.01%
2021/10/14	6	30.67	4	31.03	31.10	2	10,003	0.02%
2021/10/13	10	31.92	10	31.40	31.30	0	10,664	0.00%
2021/10/12	2	31.15	5.1	30.98	30.60	-3.1	10,351	-0.03%
2021/10/08	2.1	29.52	1	29.80	29.75	1.1	10,015	0.01%
2021/10/07	2.2	30.10	2	29.90	29.85	0.2	10,055	0.00%
2021/10/06	0	0.00	3	29.25	29.60	-3	10,030	-0.03%
2021/10/05	2	27.90	2.2	28.51	29.00	-0.2	10,041	0.00%
2021/10/04	4.1	29.62	1	30.35	28.75	3.1	10,192	0.03%
2021/10/01	21.2	31.57	28.3	30.99	29.75	-7.1	9,989	-0.07%
2021/09/30	6.2	29.70	4	29.23	29.65	2.2	9,247	0.02%
2021/09/29	4	29.39	4	29.51	28.70	0	9,273	0.00%
2021/09/28	4.3	29.70	5	29.84	29.20	-0.7	9,366	-0.01%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/24	1	28.55	1	28.40	28.35	0	9,537	0.00%
2021/09/23	1	28.35	1	28.60	28.30	0	10,155	0.00%
2021/09/22	0	0.00	0.1	28.95	28.75	-0.1	10,449	0.00%
2021/09/17	0.1	29.50	1	29.05	29.55	-0.9	10,583	-0.01%
2021/09/16	0	0.00	1	30.00	29.25	-1	11,158	-0.01%
2021/09/15	0	0.00	3	29.33	29.30	-3	11,459	-0.03%
2021/09/14	2.2	29.85	1	29.55	29.20	1.2	11,902	0.01%
2021/09/13	6.1	30.15	2	30.84	29.80	4	12,028	0.03%
2021/09/10	1	29.20	3	29.52	29.90	-2	12,003	-0.02%
2021/09/09	3	28.88	1	28.95	29.10	2	12,224	0.02%
2021/09/08	3	29.03	0	0.00	28.65	3	12,546	0.02%
2021/09/07	1	29.20	6	29.73	29.30	-5	13,724	-0.04%
2021/09/06	5	30.70	1.1	30.59	30.10	3.9	14,490	0.03%
2021/09/03	15	31.39	11.1	31.30	31.50	3.9	14,860	0.03%
2021/09/02	4	31.31	1	31.70	31.25	3	15,476	0.02%
2021/09/01	9.5	31.74	8	32.03	31.45	1.5	15,389	0.01%
2021/08/31	21.3	30.96	5	31.04	31.70	16.3	15,311	0.11%
2021/08/30	0	0.00	8.5	31.34	31.65	-8.5	14,832	-0.06%
2021/08/27	5	29.38	1	29.75	28.80	4	14,763	0.03%
2021/08/25	2.3	28.53	0.2	28.55	28.30	2.1	14,906	0.01%
2021/08/24	2.2	28.20	2	27.65	27.50	0.2	15,159	0.00%
2021/08/20	2	27.48	1	28.30	27.25	1	15,440	0.01%
2021/08/18	1	27.80	1	27.30	28.15	0	15,508	0.00%
2021/08/17	4.2	27.48	2	28.00	27.05	2.2	15,815	0.01%
2021/08/16	0	0.00	1	27.80	27.50	-1	15,883	-0.01%
2021/08/13	1	29.65	2	29.55	29.25	-1	15,908	-0.01%
2021/08/12	2	30.00	0	0.00	29.85	2	16,175	0.01%
2021/08/11	2	29.60	0.3	30.60	29.40	1.7	16,506	0.01%
2021/08/10	2	31.57	2	31.43	30.95	0	16,718	0.00%
2021/08/09	1	31.95	0	0.00	31.90	1	16,966	0.01%
2021/08/06	2	32.40	0	0.00	32.40	2	17,582	0.01%
2021/08/05	1	32.95	2	32.95	32.85	-1	18,026	-0.01%
2021/08/04	1	33.45	3.1	33.11	33.35	-2.1	18,291	-0.01%
2021/08/02	1	32.40	0	0.00	32.40	1	18,430	0.01%
2021/07/29	0	0.00	0	32.35	32.55	0	18,885	0.00%
2021/07/28	2	32.55	2	32.30	32.20	0	19,072	0.00%
2021/07/27	9.4	34.07	0	0.00	33.05	9.4	19,522	0.05%
2021/07/26	2	33.55	3	33.70	33.60	-1	20,384	0.00%
2021/07/23	3.1	32.78	0	0.00	32.60	3.1	20,378	0.02%
2021/07/22	1	32.55	1	32.70	32.50	0	20,470	0.00%
2021/07/21	1	33.20	0	0.00	32.85	1	20,572	0.00%
2021/07/20	1	33.85	0	0.00	33.75	1	20,575	0.00%
2021/07/19	2.2	34.65	7.3	34.60	34.85	-5.1	20,593	-0.02%
2021/07/16	3.7	33.29	1	34.20	33.05	2.7	20,492	0.01%
2021/07/13	5.5	33.27	0.3	33.50	32.80	5.2	21,341	0.02%
2021/07/09	0	0.00	1	34.00	33.55	-1	22,045	0.00%
2021/07/07	1	32.82	0	0.00	32.80	1	23,937	0.00%
2021/07/02	0	33.75	0	0.00	33.75	0	24,563	0.00%
2021/07/01	1.1	34.21	0.2	34.70	33.80	0.9	24,990	0.00%
2021/06/30	1	35.00	0	0.00	34.90	1	24,978	0.00%
2021/06/29	1	34.50	0	0.00	33.80	1	24,733	0.00%
2021/06/28	0.1	34.00	0.2	33.95	33.90	-0.1	24,728	0.00%
2021/06/25	0	0.00	1.5	35.49	34.65	-1.5	25,130	-0.01%
2021/06/24	0.4	34.80	4.4	34.40	34.80	-4.1	25,290	-0.02%
2021/06/23	1.4	34.00	0.3	33.90	34.20	1.1	25,209	0.00%
2021/06/22	0	0.00	2	33.18	32.30	-2	24,985	-0.01%
2021/06/21	2.1	32.94	11	33.15	32.80	-8.9	24,976	-0.04%
2021/06/18	3	33.50	2.2	33.91	34.25	0.8	25,055	0.00%
2021/06/17	3	35.12	1	34.20	34.40	2	25,201	0.01%
2021/06/16	8.2	35.23	2	35.40	34.55	6.2	25,508	0.02%
2021/06/15	10	34.27	5	34.69	33.85	5	24,688	0.02%
2021/06/10	4	34.31	5	32.97	34.05	-1	24,351	0.00%
2021/06/09	0	32.00	6	31.45	31.40	-6	24,326	-0.02%
2021/06/08	0.2	32.05	0	0.00	31.80	0.2	24,911	0.00%
2021/06/07	2	31.05	6.1	31.16	30.85	-4.1	24,991	-0.02%
2021/06/04	4.2	32.09	2.4	32.45	31.60	1.9	25,182	0.01%
2021/06/03	0.1	33.10	1.1	33.06	32.90	-1	25,118	0.00%
2021/06/02	3.6	33.49	0	0.00	33.15	3.6	25,087	0.01%
2021/06/01	1.1	33.56	4	33.66	34.30	-2.9	24,843	-0.01%
2021/05/31	0	0.00	2	33.18	32.85	-2	24,623	-0.01%
2021/05/28	3.2	33.22	0	0.00	33.00	3.2	24,529	0.01%
2021/05/27	1.5	32.85	0	0.00	32.95	1.5	24,463	0.01%
2021/05/26	1	32.20	0	0.00	32.45	1	24,426	0.00%
2021/05/25	1.1	32.63	1	33.80	32.45	0.1	24,458	0.00%
2021/05/21	1.1	30.66	0	0.00	30.85	1.1	24,330	0.00%
2021/05/20	2	32.00	0	0.00	30.50	2	24,405	0.01%
2021/05/19	0	0.00	1	32.90	32.65	-1	24,292	0.00%
2021/05/18	1	30.60	0	0.00	31.30	1	24,025	0.00%
2021/05/17	0.2	28.65	2	28.75	28.65	-1.8	23,830	-0.01%
2021/05/14	0	0.00	0.1	32.20	31.80	-0.1	23,624	0.00%
2021/05/13	5	28.97	0	0.00	30.60	5	23,177	0.02%
2021/05/12	7	33.73	3	32.38	31.40	4	22,940	0.02%
2021/05/11	5	35.64	5	34.87	34.85	0	22,675	0.00%
2021/05/10	1	38.85	0	0.00	38.55	1	22,545	0.00%
2021/05/05	2	38.15	0	0.00	37.10	2	22,119	0.01%
2021/05/04	0	0.00	0.3	38.60	38.25	-0.3	21,968	0.00%
2021/05/03	2	43.30	0	0.00	41.65	2	21,501	0.01%
2021/04/28	1.1	40.57	2	40.20	40.95	-0.9	20,520	0.00%
2021/04/26	1	40.15	0	0.00	40.15	1	20,626	0.01%
2021/04/23	0.3	40.25	0	0.00	40.25	0.3	20,623	0.00%
2021/04/22	1	40.05	0	0.00	38.95	1	20,524	0.00%
2021/04/21	0	0.00	2	41.75	41.30	-2	19,996	-0.01%
2021/04/19	1	42.00	0	0.00	42.15	1	19,723	0.01%
2021/04/16	2	44.10	0	0.00	44.00	2	19,399	0.01%
2021/04/15	2	42.18	0	0.00	42.45	2	19,027	0.01%
2021/04/14	3	44.65	0.1	40.80	41.90	2.9	19,315	0.01%
2021/04/13	3	46.82	0	0.00	44.20	3	18,787	0.02%
2021/04/12	0.1	45.55	0	0.00	44.90	0.1	17,509	0.00%