元晶 (6443)-富邦-竹北券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.80
漲跌
▲0.20
漲幅
+0.72%
成交量
5,524張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/10	3	27.67	1	27.65	27.60	2	7,435	0.03%
2024/05/07	6.2	26.92	13	26.82	26.90	-6.8	7,276	-0.09%
2024/05/03	1	27.75	0	0.00	27.35	1	7,198	0.01%
2024/05/02	2	27.55	1	27.50	27.50	1	7,167	0.01%
2024/04/29	1	27.95	1	27.95	28.00	0	7,122	0.00%
2024/04/25	0	28.20	1	28.30	28.00	-1	7,097	-0.01%
2024/04/24	4	28.66	14	28.43	28.35	-10	7,088	-0.14%
2024/04/23	1	28.30	6	28.31	28.30	-5	7,052	-0.07%
2024/04/22	10	28.14	1	28.50	28.00	9	7,083	0.13%
2024/04/19	17	29.25	11	29.03	28.70	6	7,187	0.08%
2024/04/18	16	28.85	2	29.25	28.75	14	6,776	0.21%
2024/04/17	1	28.50	21	28.43	28.35	-20	6,678	-0.30%
2024/04/16	2	28.25	19.4	28.36	28.40	-17.4	6,611	-0.26%
2024/04/15	16	29.38	11	29.48	29.40	5	6,530	0.08%
2024/04/12	2	29.25	4	29.10	29.25	-2	6,458	-0.03%
2024/04/11	14	29.21	16	29.35	29.05	-2	6,370	-0.03%
2024/04/10	27	30.45	7	30.39	29.75	20	6,284	0.32%
2024/04/09	6	29.05	1.1	29.29	29.10	4.9	5,945	0.08%
2024/04/08	0	0.00	1	27.70	29.50	-1	5,869	-0.02%
2024/04/03	2.1	28.10	6	28.15	28.10	-3.9	5,736	-0.07%
2024/04/02	2	28.85	0	0.00	28.75	2	5,679	0.04%
2024/04/01	6	29.27	14	29.13	28.90	-8	5,672	-0.14%
2024/03/29	3	29.51	1	29.25	29.20	2	5,649	0.04%
2024/03/28	19	29.48	34	29.53	29.70	-15	5,457	-0.27%
2024/03/27	10	28.86	18	28.66	28.65	-8	5,283	-0.15%
2024/03/26	6	29.43	17	29.67	29.05	-11	5,350	-0.21%
2024/03/25	36	29.47	50	29.03	29.10	-14	5,547	-0.25%
2024/03/22	99	29.50	52.3	29.54	29.35	46.7	5,562	0.84%
2024/03/21	11	28.58	4	27.98	28.70	7	4,994	0.14%
2024/03/18	0.1	26.85	0	0.00	26.70	0.1	4,763	0.00%
2024/03/15	2	26.40	0	0.00	27.10	2	4,789	0.04%
2024/03/14	0	0.00	1	26.90	26.90	-1	4,732	-0.02%
2024/03/13	0	26.90	2.1	27.05	26.70	-2.1	4,789	-0.04%
2024/03/11	1	26.80	0	0.00	27.15	1	4,814	0.02%
2024/03/08	3.3	26.25	31	26.60	26.25	-27.7	4,761	-0.58%
2024/03/07	31	26.05	0	0.00	26.00	31	4,781	0.65%
2024/03/06	1	26.35	11	26.55	26.30	-10	4,738	-0.21%
2024/03/05	0.1	26.70	54	26.95	26.65	-53.9	4,683	-1.15%
2024/03/04	0	0.00	214	27.23	27.05	-214	4,592	-4.66%	大賣/鉅額交易
2024/03/01	1.2	27.48	0	0.00	27.20	1.2	4,560	0.03%
2024/02/29	1	27.05	1	27.50	27.85	0	4,580	0.00%
2024/02/27	2	27.40	0	0.00	27.20	2	4,582	0.04%
2024/02/23	0	0.00	1.6	27.86	27.55	-1.6	4,559	-0.04%
2024/02/21	0	0.00	5	28.05	28.10	-5	4,616	-0.11%
2024/02/15	1	27.40	1	27.40	27.35	0	4,629	0.00%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/02/02	2	28.30	0	0.00	28.25	2	4,577	0.04%
2024/02/01	1	28.35	3	28.42	28.35	-2	4,590	-0.04%
2024/01/31	0	28.55	0	0.00	28.40	0	4,611	0.00%
2024/01/30	0	0.00	5	28.56	28.55	-5	4,625	-0.11%
2024/01/24	0	0.00	1	28.50	28.40	-1	4,773	-0.02%
2024/01/23	0.1	28.35	1	28.20	28.30	-0.9	5,083	-0.02%
2024/01/18	1	27.70	0	0.00	27.60	1	5,562	0.02%
2024/01/17	3	27.88	0	0.00	27.65	3	5,577	0.05%
2024/01/16	0.1	28.85	8	28.40	28.40	-7.9	5,570	-0.14%
2024/01/15	12	29.68	1	29.55	29.50	11	5,531	0.20%
2024/01/12	10	28.60	12	28.73	28.25	-2	5,343	-0.04%
2024/01/11	1	28.50	0	0.00	28.50	1	5,392	0.02%
2024/01/10	1	28.60	2	28.60	28.55	-1	5,422	-0.02%
2024/01/05	1	29.25	4	29.15	29.00	-3	5,416	-0.06%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/02	1	29.45	1	29.40	29.45	0	5,458	0.00%
2023/12/29	15	29.43	5	29.40	29.30	10	5,481	0.18%
2023/12/28	6	29.57	5	29.35	29.50	1	5,488	0.02%
2023/12/27	3	29.40	3	29.35	29.40	0	5,466	0.00%
2023/12/26	18	29.29	6	29.43	29.30	12	5,442	0.22%
2023/12/25	15	29.43	3	29.37	29.20	12	5,432	0.22%
2023/12/22	9	29.94	4	29.65	29.65	5	5,396	0.09%
2023/12/21	7.1	30.40	5	30.48	30.35	2.1	5,280	0.04%
2023/12/20	27	31.06	18	30.93	30.90	9	5,113	0.18%
2023/12/19	3	29.83	10	29.54	29.55	-7	4,670	-0.15%
2023/12/18	2	30.00	17	29.94	30.10	-15	4,533	-0.33%
2023/12/15	8	29.45	6	29.67	29.35	2	4,377	0.05%
2023/12/14	4	28.90	0	0.00	28.75	4	4,216	0.09%
2023/12/13	0	0.00	5	28.45	28.45	-5	4,142	-0.12%
2023/12/12	2	28.20	9	28.36	28.20	-7	4,156	-0.17%
2023/12/11	2	28.68	0	0.00	28.60	2	4,131	0.05%
2023/12/08	1	28.85	8	28.85	28.80	-7	4,125	-0.17%
2023/12/07	1	28.60	0	0.00	28.70	1	4,102	0.02%
2023/12/06	1	28.80	0	0.00	28.70	1	4,120	0.02%
2023/12/05	2	28.55	1.2	28.98	29.15	0.8	4,070	0.02%
2023/12/04	26	28.73	6.2	28.69	28.60	19.8	4,034	0.49%
2023/12/01	6	29.59	1	29.40	29.25	5	3,946	0.13%
2023/11/28	0	0.00	2	29.30	29.30	-2	3,930	-0.05%
2023/11/27	185.3	29.48	0	0.00	29.35	185.3	3,944	4.70%	大買/鉅額交易
2023/11/24	2	29.70	2	29.60	29.35	0	3,964	0.00%
2023/11/22	1.4	29.30	1.1	29.35	29.30	0.3	4,296	0.01%
2023/11/21	17	29.38	5	29.22	29.45	12	4,311	0.28%
2023/11/20	7	29.35	0	0.00	29.20	7	4,293	0.16%
2023/11/17	5.6	28.94	8	28.84	28.85	-2.4	4,229	-0.06%
2023/11/16	0	0.00	13	28.84	28.90	-13	4,240	-0.31%
2023/11/15	1	28.60	0	0.00	28.70	1	4,232	0.02%
2023/11/14	0	0.00	2	28.05	27.95	-2	4,216	-0.05%
2023/11/13	1	27.85	0	0.00	27.75	1	4,249	0.02%
2023/11/09	12	28.03	11	28.05	28.00	1	4,343	0.02%
2023/11/08	0	28.35	0	0.00	28.40	0	4,450	0.00%
2023/11/07	15	28.47	8	28.53	28.35	7	4,488	0.16%
2023/11/06	2	28.90	0	0.00	28.80	2	4,545	0.04%
2023/11/03	3	28.30	0	0.00	28.45	3	4,539	0.07%
2023/11/02	5	28.00	5	28.05	28.10	0	4,558	0.00%
2023/11/01	15	28.38	15	28.24	27.80	0	4,629	0.00%
2023/10/31	27	29.52	23	28.85	28.40	4	4,630	0.09%
2023/10/30	31	29.57	18	29.77	29.65	13	4,424	0.29%
2023/10/27	0	0.00	1	27.85	28.55	-1	3,987	-0.03%
2023/10/26	7.1	27.96	9	27.87	27.60	-1.9	3,972	-0.05%
2023/10/25	3	28.57	2	28.40	28.30	1	3,992	0.03%
2023/10/24	4	28.33	2	28.60	28.70	2	3,996	0.05%
2023/10/23	1	28.20	0	0.00	28.25	1	3,947	0.03%
2023/10/20	7	27.24	22	27.27	27.50	-15	3,922	-0.38%
2023/10/19	10	27.90	6	27.85	27.65	4	3,959	0.10%
2023/10/18	10	27.90	10	27.55	27.95	0	4,010	0.00%
2023/10/17	0.6	27.85	0	0.00	27.90	0.6	3,983	0.02%
2023/10/16	0.2	28.00	0	0.00	27.80	0.2	4,076	0.00%
2023/10/13	20	27.89	5	27.70	27.65	15	4,099	0.37%
2023/10/12	12	27.58	13	27.84	28.15	-1	4,133	-0.02%
2023/10/11	20	27.98	10	27.70	27.60	10	4,192	0.24%
2023/10/06	0	0.00	20	28.70	28.45	-20	4,247	-0.47%
2023/10/05	20	28.48	0	0.00	28.65	20	4,281	0.47%
2023/10/04	1.1	27.76	0	0.00	27.70	1.1	4,285	0.03%
2023/09/28	4	28.33	0	0.00	28.35	4	4,563	0.09%
2023/09/22	14	28.26	10	28.45	28.40	4	4,841	0.08%
2023/09/21	2	28.53	1	28.55	28.45	1	4,835	0.02%
2023/09/15	1	29.80	0	0.00	29.60	1	4,924	0.02%
2023/09/12	3	29.33	0	0.00	29.25	3	5,347	0.06%
2023/09/11	2.1	29.85	1	29.80	29.70	1.1	5,355	0.02%
2023/09/08	6	30.28	5	30.10	30.20	1	5,350	0.02%
2023/09/07	0.2	30.60	1	30.65	30.40	-0.8	5,382	-0.02%
2023/09/06	0	30.90	12	30.85	30.75	-12	5,500	-0.22%
2023/09/05	5	30.85	3	30.85	30.85	2	5,541	0.04%
2023/09/04	3	30.50	1	30.50	30.45	2	5,564	0.04%
2023/08/30	2	31.05	2	30.95	31.00	0	5,709	0.00%
2023/08/29	23	32.06	8	31.62	31.50	15	5,691	0.26%
2023/08/28	2	30.25	8	30.80	30.80	-6	5,394	-0.11%
2023/08/25	3	30.48	1	30.40	30.35	2	5,355	0.04%
2023/08/24	11	30.16	3	30.43	30.15	8	5,436	0.15%
2023/08/23	1	30.50	1	30.25	30.35	0	5,594	0.00%
2023/08/22	3	30.15	7	30.16	30.00	-4	5,634	-0.07%
2023/08/21	0	0.00	1	30.40	30.45	-1	5,649	-0.02%
2023/08/18	10	30.40	2	30.15	30.15	8	5,662	0.14%
2023/08/17	6	29.88	17	30.11	30.40	-11	5,667	-0.19%
2023/08/16	6.1	29.90	0	0.00	29.90	6.1	5,703	0.11%
2023/08/15	13	30.10	9.1	29.87	30.10	3.9	5,732	0.07%
2023/08/14	18.2	29.15	21	28.97	28.90	-2.9	5,812	-0.05%
2023/08/11	18.2	30.07	8.2	30.06	29.90	10	5,736	0.17%
2023/08/10	17.3	30.38	7	30.90	30.25	10.3	5,762	0.18%
2023/08/09	5	30.35	6	30.53	30.50	-1	5,799	-0.02%
2023/08/08	18	30.58	11.4	30.87	30.50	6.6	5,844	0.11%
2023/08/07	1	30.10	20	30.05	30.55	-19	5,882	-0.32%
2023/08/04	15	30.53	3	30.60	30.65	12	5,987	0.20%
2023/08/02	13	31.84	6	31.49	31.35	7	6,394	0.11%
2023/08/01	4.1	31.62	0	0.00	31.20	4.1	6,467	0.06%
2023/07/31	1	31.30	0	0.00	31.20	1	6,694	0.01%
2023/07/27	10	31.69	11	31.85	31.70	-1	6,785	-0.01%
2023/07/26	7.2	31.50	0	0.00	31.35	7.2	6,849	0.11%
2023/07/25	3	31.95	1.2	31.93	32.00	1.8	6,872	0.03%
2023/07/24	2.1	31.58	2	31.30	31.70	0.1	6,862	0.00%
2023/07/21	1.2	31.80	0	0.00	31.70	1.2	6,893	0.02%
2023/07/20	0	0.00	1	32.35	32.70	-1	6,953	-0.01%
2023/07/19	1.2	33.15	7	33.18	32.50	-5.8	7,019	-0.08%
2023/07/18	16	33.77	13	33.88	33.45	3	7,218	0.04%
2023/07/17	0	0.00	0.4	33.70	33.75	-0.4	7,699	-0.01%
2023/07/14	0.2	33.10	0.2	33.10	33.00	0	8,888	0.00%
2023/07/13	1.2	33.66	0	0.00	33.30	1.2	9,310	0.01%
2023/07/12	0.5	34.15	2	34.10	34.00	-1.5	9,333	-0.02%
2023/07/10	6	34.21	1	34.20	34.05	5	9,618	0.05%
2023/07/06	5	35.00	5	35.00	35.00	0	10,089	0.00%
2023/07/05	0	0.00	9	36.20	35.65	-9	10,075	-0.09%
2023/07/04	0	35.80	7	35.85	35.55	-7	10,069	-0.07%
2023/07/03	5	35.90	6	35.70	35.90	-1	10,090	-0.01%
2023/06/30	0.3	35.59	3	35.63	35.70	-2.7	10,168	-0.03%
2023/06/28	1	34.85	2	35.20	34.80	-1	10,451	-0.01%
2023/06/27	0	0.00	23	35.01	34.80	-23	10,667	-0.22%
2023/06/21	0	0.00	2.2	35.69	35.80	-2.2	11,173	-0.02%
2023/06/20	27	36.00	1.1	36.14	35.75	25.9	11,412	0.23%
2023/06/19	1.1	35.22	5	35.22	35.20	-3.9	11,476	-0.03%
2023/06/16	0	0.00	2	35.60	35.90	-2	11,996	-0.02%
2023/06/15	1	34.80	3	34.80	35.20	-2	12,855	-0.02%
2023/06/14	1	34.80	2	34.85	34.85	-1	13,629	-0.01%
2023/06/13	0	34.65	6	34.60	34.70	-6	13,862	-0.04%
2023/06/09	8	35.23	4	35.23	35.15	4	14,285	0.03%
2023/06/07	1	35.65	8	35.90	35.60	-7	14,548	-0.05%
2023/06/06	1	35.80	0	0.00	35.65	1	14,976	0.01%
2023/06/05	2.3	36.29	1	36.25	36.10	1.3	15,269	0.01%
2023/06/02	3	35.52	6.5	35.74	35.85	-3.4	15,420	-0.02%
2023/06/01	1	35.80	4	35.46	35.30	-3	15,607	-0.02%
2023/05/31	1	35.85	0	0.00	35.80	1	15,611	0.01%
2023/05/30	0	0.00	3	35.75	35.60	-3	15,660	-0.02%
2023/05/29	0	0.00	1	36.20	36.20	-1	15,608	-0.01%
2023/05/24	3	35.38	3	35.50	35.50	0	15,718	0.00%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/19	3	34.70	0	0.00	34.60	3	16,091	0.02%
2023/05/18	2	34.60	2	34.45	34.85	0	16,424	0.00%
2023/05/17	0	0.00	2	35.25	35.15	-2	16,416	-0.01%
2023/05/16	0	0.00	15	35.20	35.10	-15	16,487	-0.09%
2023/05/15	0	34.90	8	35.10	34.70	-8	16,550	-0.05%
2023/05/12	0	0.00	20	34.18	34.35	-20	16,586	-0.12%
2023/05/11	5	33.80	6	33.80	33.75	-1	16,642	-0.01%
2023/05/10	15	34.35	6	34.28	34.50	9	16,722	0.05%
2023/05/09	16.4	33.93	0.1	35.00	33.75	16.3	16,687	0.10%
2023/05/08	0	0.00	2	35.95	35.90	-2	16,352	-0.01%
2023/05/05	3	36.98	8	37.09	36.50	-5	16,424	-0.03%
2023/05/04	2	36.65	6	36.81	37.20	-4	16,830	-0.02%
2023/05/03	1	37.00	0	0.00	36.95	1	17,204	0.01%
2023/05/02	13	37.28	7	37.39	37.35	6	17,771	0.03%
2023/04/28	5	37.09	2	37.15	36.80	3	17,844	0.02%
2023/04/27	3	37.02	2	37.10	36.80	1	17,899	0.01%
2023/04/26	3	36.47	0	0.00	37.20	3	17,902	0.02%
2023/04/25	18	37.15	5	37.89	36.60	13	17,914	0.07%
2023/04/24	2	37.90	7	38.01	37.80	-5	17,910	-0.03%
2023/04/21	14	37.81	1	37.60	38.00	13	17,957	0.07%
2023/04/20	32	38.94	9	38.91	38.55	23	18,053	0.13%
2023/04/19	34	40.31	61	40.19	39.75	-27	17,759	-0.15%
2023/04/18	8	39.46	30	39.48	38.60	-22	16,589	-0.13%
2023/04/17	3	38.95	3	39.02	38.90	0	16,268	0.00%
2023/04/14	4	38.61	2	38.80	38.80	2	16,413	0.01%
2023/04/13	5	38.75	4	39.05	38.60	1	16,469	0.01%
2023/04/12	5	39.84	6	39.60	39.50	-1	16,315	-0.01%
2023/04/11	2.1	39.30	13	39.42	39.00	-10.9	16,054	-0.07%
2023/04/06	1	38.45	10	38.48	38.50	-9	17,173	-0.05%
2023/03/31	10	38.44	0	0.00	38.40	10	17,206	0.06%
2023/03/30	4	39.10	14	39.10	38.80	-10	17,160	-0.06%
2023/03/29	17	38.60	17	39.10	38.90	0	17,035	0.00%
2023/03/28	3	38.85	12	39.22	39.05	-9	17,058	-0.05%
2023/03/27	29	39.11	22	39.49	38.80	7	16,887	0.04%
2023/03/24	54	38.88	2	38.90	38.85	52	16,771	0.31%
2023/03/23	14	39.36	27.1	39.50	39.30	-13.1	16,665	-0.08%
2023/03/22	31.5	38.87	25	39.04	38.70	6.5	16,579	0.04%
2023/03/21	24.5	39.45	26	40.06	39.10	-1.5	16,657	-0.01%
2023/03/20	37	40.08	14.4	40.07	39.90	22.6	17,052	0.13%
2023/03/17	1	38.35	26	38.43	38.75	-25	17,551	-0.14%
2023/03/16	1	36.85	11	37.55	36.50	-10	17,551	-0.06%
2023/03/15	5	37.94	11	37.85	37.90	-6	17,437	-0.03%
2023/03/14	5	37.56	0	0.00	37.10	5	17,289	0.03%
2023/03/13	11	36.45	11.5	36.12	36.60	-0.5	17,245	0.00%
2023/03/10	7	36.64	0	0.00	36.45	7	17,481	0.04%
2023/03/09	19	37.63	3	37.77	37.35	16	17,487	0.09%
2023/03/08	4	38.54	7	38.34	38.95	-3	17,158	-0.02%
2023/03/07	2	38.25	9	38.07	38.00	-7	16,896	-0.04%
2023/03/06	16	37.56	9	37.87	38.00	7	16,707	0.04%
2023/03/03	4	37.00	3	37.17	37.00	1	16,522	0.01%
2023/03/02	2	37.20	6	37.16	36.95	-4	16,524	-0.02%
2023/03/01	2	36.85	0	0.00	36.75	2	16,611	0.01%
2023/02/24	3	37.35	1	37.50	37.10	2	16,633	0.01%
2023/02/23	0	0.00	2	37.63	37.75	-2	16,582	-0.01%
2023/02/22	0	0.00	9	37.10	37.25	-9	16,703	-0.05%
2023/02/21	0.1	37.70	5	37.76	37.60	-4.9	16,733	-0.03%
2023/02/20	3	37.58	6	37.66	37.80	-3	16,991	-0.02%
2023/02/17	4	37.75	2	37.98	37.70	2	17,533	0.01%
2023/02/16	11	38.04	12	37.91	37.65	-1	17,549	-0.01%
2023/02/15	1	37.15	5	36.97	36.80	-4	17,580	-0.02%
2023/02/14	1	36.65	8.1	36.77	36.65	-7.1	18,073	-0.04%
2023/02/13	3	36.43	11.1	36.46	37.10	-8.1	18,577	-0.04%
2023/02/10	10	37.02	8	37.19	36.85	2	18,538	0.01%
2023/02/09	10	37.27	21	37.28	37.10	-11	18,495	-0.06%
2023/02/08	9	37.67	19	37.70	37.55	-10	18,473	-0.05%
2023/02/07	1	37.95	4	37.83	37.90	-3	18,357	-0.02%
2023/02/06	1	37.80	8	37.59	37.90	-7	18,303	-0.04%
2023/02/03	12	37.33	1	37.35	37.35	11	18,275	0.06%
2023/02/02	41	38.18	49	38.56	37.80	-8	18,089	-0.04%
2023/02/01	46.2	37.34	4	37.61	37.40	42.2	17,556	0.24%
2023/01/31	33.1	37.06	23	36.94	36.90	10.1	17,141	0.06%
2023/01/30	7	35.80	0	0.00	35.95	7	16,636	0.04%
2023/01/17	4	34.86	6	35.19	35.20	-2	16,642	-0.01%
2023/01/16	6	34.58	27	34.50	34.40	-21	16,710	-0.13%
2023/01/13	7	34.75	9	34.80	34.60	-2	16,907	-0.01%
2023/01/12	3	35.63	1	35.75	35.40	2	17,191	0.01%
2023/01/11	5	35.63	3	35.60	35.60	2	17,268	0.01%
2023/01/10	2	35.65	0	0.00	35.30	2	17,343	0.01%
2023/01/09	0	0.00	16	35.98	36.00	-16	17,197	-0.09%
2023/01/04	3	35.72	43	36.19	35.60	-40	17,539	-0.23%
2023/01/03	1	34.75	1.1	34.91	35.25	-0.1	17,432	0.00%
2022/12/29	3	33.95	0.1	33.80	34.20	2.9	17,747	0.02%
2022/12/28	5	34.96	5	35.22	34.80	0	18,078	0.00%
2022/12/27	22.2	36.11	34	36.31	35.40	-11.8	18,005	-0.07%
2022/12/26	22	35.64	34	35.77	35.95	-12	17,378	-0.07%
2022/12/23	7	33.61	18	33.84	34.10	-11	17,036	-0.06%
2022/12/22	5	33.10	5	33.60	33.70	0	17,172	0.00%
2022/12/21	1	32.60	0	0.00	32.70	1	17,444	0.01%
2022/12/20	11	33.41	5	34.05	32.50	6	17,719	0.03%
2022/12/19	2	33.93	5	34.00	33.75	-3	17,960	-0.02%
2022/12/16	12.4	35.14	1	35.15	34.25	11.4	18,356	0.06%
2022/12/15	6	35.65	3	35.55	35.65	3	18,341	0.02%
2022/12/14	11	35.57	1	35.55	35.40	10	18,511	0.05%
2022/12/13	14	35.33	1.3	35.44	35.05	12.8	18,959	0.07%
2022/12/12	15	36.45	8	36.89	35.85	7	19,165	0.04%
2022/12/09	83.3	36.30	107	36.54	36.80	-23.8	18,678	-0.13%	大賣/
2022/12/08	14	34.68	137	34.41	34.30	-123	18,031	-0.68%	大賣/鉅額交易
2022/12/07	28	33.05	13	32.99	32.80	15	17,649	0.08%
2022/12/06	26	33.90	2	33.60	33.60	24	17,929	0.13%
2022/12/05	34	33.85	0	0.00	33.85	34	18,468	0.18%
2022/12/02	109	34.03	4	34.08	34.05	105	18,846	0.56%	大買/鉅額交易
2022/12/01	8	33.37	4	33.39	33.45	4	18,948	0.02%
2022/11/30	3	32.90	0	0.00	32.95	3	19,708	0.02%
2022/11/29	8	32.27	0	0.00	32.45	8	20,880	0.04%
2022/11/28	3	32.10	0	0.00	32.20	3	22,651	0.01%
2022/11/25	0	0.00	2	32.55	32.15	-2	23,786	-0.01%
2022/11/24	1	32.45	0	0.00	32.50	1	24,314	0.00%
2022/11/23	20	32.23	0	0.00	32.20	20	26,515	0.08%
2022/11/22	0	0.00	2	32.85	32.75	-2	27,387	-0.01%
2022/11/18	0	0.00	1	32.95	32.85	-1	28,800	0.00%
2022/11/17	5	33.56	1	33.60	33.60	4	28,785	0.01%
2022/11/16	9.1	33.52	12	33.48	33.40	-2.9	28,873	-0.01%
2022/11/15	19.9	33.10	27	33.16	33.45	-7.1	29,225	-0.02%
2022/11/14	2	31.73	2	31.75	31.95	0	28,810	0.00%
2022/11/11	23	31.55	9	31.31	31.25	14	28,731	0.05%
2022/11/10	18	32.00	6	32.27	31.50	12	28,549	0.04%
2022/11/09	11	33.38	14	33.57	33.30	-3	28,629	-0.01%
2022/11/08	4	35.60	0	0.00	34.50	4	28,429	0.01%
2022/11/07	5	35.20	0	0.00	35.00	5	28,631	0.02%
2022/11/04	14	35.09	5	35.10	35.00	9	29,166	0.03%
2022/11/03	0	0.00	1	34.65	34.65	-1	29,798	0.00%
2022/11/02	1	34.70	0	0.00	34.65	1	31,359	0.00%
2022/11/01	1	34.40	2	34.45	34.85	-1	32,019	0.00%
2022/10/31	1	33.80	1	33.60	33.50	0	31,980	0.00%
2022/10/27	3	34.10	2	33.98	34.20	1	32,095	0.00%
2022/10/26	0	0.00	2	33.90	33.60	-2	32,228	-0.01%
2022/10/25	7	34.30	2	34.15	33.75	5	32,451	0.02%
2022/10/24	1	35.80	1	36.10	35.05	0	32,497	0.00%
2022/10/21	9	35.27	7	35.55	35.60	2	32,562	0.01%
2022/10/20	38	35.69	94	35.55	35.20	-56	32,534	-0.17%
2022/10/18	0	0.00	6	34.89	35.05	-6	32,510	-0.02%
2022/10/17	3	33.70	5	33.65	34.50	-2	32,539	-0.01%
2022/10/14	15	35.22	4	35.19	35.30	11	32,474	0.03%
2022/10/13	3	34.20	2	34.25	33.85	1	32,724	0.00%
2022/10/12	10	37.44	2	37.25	36.95	8	33,013	0.02%
2022/10/11	7	37.61	1	37.25	37.30	6	33,154	0.02%
2022/10/07	1	38.90	0	0.00	39.00	1	33,256	0.00%
2022/10/06	2	38.75	2	38.60	39.20	0	33,460	0.00%
2022/10/05	10	38.24	8	38.11	38.50	2	33,209	0.01%
2022/10/04	1	36.10	0	0.00	36.50	1	33,054	0.00%
2022/10/03	2.7	35.55	0	0.00	35.30	2.7	33,073	0.01%
2022/09/30	0	0.00	3	35.10	36.30	-3	33,371	-0.01%
2022/09/29	0	0.00	1	36.20	35.95	-1	33,556	0.00%
2022/09/28	5	36.68	3	36.32	35.95	2	33,916	0.01%
2022/09/27	2	38.30	2	38.33	38.75	0	34,384	0.00%
2022/09/26	6	37.68	6	37.89	37.85	0	34,286	0.00%
2022/09/23	24	40.26	7	39.62	38.90	17	34,119	0.05%
2022/09/22	4	41.25	0	0.00	41.25	4	33,865	0.01%
2022/09/21	6	41.72	1	41.55	41.50	5	33,887	0.01%
2022/09/20	6	42.55	14	42.53	42.40	-8	34,092	-0.02%
2022/09/19	11	41.93	11	42.45	41.70	0	34,017	0.00%
2022/09/16	7	41.16	3	41.52	42.20	4	33,833	0.01%
2022/09/15	19	42.12	20	41.78	41.50	-1	33,708	0.00%
2022/09/14	5	40.95	18	40.58	41.30	-13	33,218	-0.04%
2022/09/13	9	40.43	3	40.58	40.45	6	32,893	0.02%
2022/09/12	29	41.67	21	41.65	41.05	8	32,625	0.02%
2022/09/08	27	40.03	31	40.52	41.00	-4	32,140	-0.01%
2022/09/07	6	39.15	7	38.77	38.60	-1	31,805	0.00%
2022/09/06	17	40.59	16.2	39.85	39.60	0.8	31,598	0.00%
2022/09/05	46.9	42.23	52	42.14	42.20	-5.1	30,913	-0.02%
2022/09/02	20	41.62	19	41.80	42.25	1	29,729	0.00%
2022/09/01	19.1	40.14	25	40.53	40.35	-5.9	27,949	-0.02%
2022/08/31	6	39.13	24	39.20	39.00	-18	26,883	-0.07%
2022/08/30	85	40.28	119	40.02	39.10	-34	26,548	-0.13%	大賣/
2022/08/29	25	39.02	32.1	38.54	39.00	-7.1	24,573	-0.03%
2022/08/26	5	38.10	7.2	38.15	38.35	-2.2	24,125	-0.01%
2022/08/25	22	37.98	33.8	37.80	38.65	-11.8	23,425	-0.05%
2022/08/24	1	36.45	0.5	36.55	36.50	0.5	22,941	0.00%
2022/08/23	0	0.00	21	37.25	37.00	-21	22,919	-0.09%
2022/08/22	24	37.49	14	37.81	37.05	10	22,891	0.04%
2022/08/19	4.1	36.78	0	0.00	37.00	4.1	22,285	0.02%
2022/08/17	13	36.72	0	0.00	36.55	13	22,200	0.06%
2022/08/16	42.4	37.39	107	37.29	36.75	-64.6	22,332	-0.29%	大賣/
2022/08/15	110	36.61	13	36.75	37.20	97	21,831	0.44%	大買/
2022/08/12	13	36.27	0	0.00	36.25	13	21,801	0.06%
2022/08/11	9	37.02	26	37.17	36.75	-17	21,793	-0.08%
2022/08/10	42	36.68	42	37.19	36.40	0	21,599	0.00%
2022/08/09	348	37.00	375.5	36.92	36.60	-27.5	21,693	-0.13%	大買/大賣/
2022/08/08	7	34.26	55.1	34.96	35.70	-48.1	20,672	-0.23%
2022/08/05	2	32.50	0	0.00	32.95	2	20,419	0.01%
2022/08/04	0	32.10	1	31.70	32.05	-1	20,938	0.00%
2022/08/03	21.6	32.12	4	31.90	32.00	17.6	21,354	0.08%
2022/08/02	5	34.05	5.9	33.14	33.10	-0.9	21,757	0.00%
2022/08/01	11.8	34.44	113	34.28	34.45	-101.2	22,105	-0.46%	大賣/鉅額交易
2022/07/29	5.5	34.04	5	33.85	34.05	0.5	22,121	0.00%
2022/07/28	66	33.75	13	33.56	33.60	53	22,252	0.24%
2022/07/27	2	33.70	3	33.73	34.10	-1	22,379	0.00%
2022/07/26	51	34.05	4	33.65	33.40	47	22,785	0.21%
2022/07/25	4	34.25	63	34.40	33.80	-59	23,111	-0.26%
2022/07/22	0	0.00	14	33.44	33.95	-14	23,463	-0.06%
2022/07/21	3	33.23	15	33.36	33.60	-12	24,179	-0.05%
2022/07/20	32	34.00	8	33.51	33.20	24	25,305	0.09%
2022/07/19	29	33.11	39	33.44	33.60	-10	26,027	-0.04%
2022/07/18	28	32.66	21	32.53	32.15	7	26,426	0.03%
2022/07/15	24	32.30	35	32.38	32.20	-11	28,031	-0.04%
2022/07/14	16	30.69	7	30.74	31.15	9	28,941	0.03%
2022/07/13	1.4	31.52	2	31.35	31.00	-0.6	30,211	0.00%
2022/07/12	6	30.98	1.3	31.35	30.65	4.7	31,963	0.01%
2022/07/11	3	33.00	6	33.05	33.50	-3	32,924	-0.01%
2022/07/08	29	34.69	17	33.90	33.80	12	33,649	0.04%
2022/07/07	7	34.03	26	33.86	34.20	-19	34,621	-0.05%
2022/07/06	22	34.46	16	34.12	33.70	6	35,959	0.02%
2022/07/05	136.3	34.55	111	34.04	34.90	25.3	38,651	0.07%	大買/大賣/
2022/07/04	17.3	31.21	22	31.57	31.75	-4.7	39,207	-0.01%
2022/07/01	9	30.66	5	32.35	30.40	4	39,444	0.01%
2022/06/30	48	32.57	8	32.94	32.50	40	40,115	0.10%
2022/06/29	15	33.91	7	34.04	33.90	8	40,159	0.02%
2022/06/28	6	34.49	12	34.11	33.80	-6	40,416	-0.01%
2022/06/27	12	34.59	59	34.41	34.65	-47	40,358	-0.12%
2022/06/24	16	32.70	22	32.94	33.90	-6	39,883	-0.02%
2022/06/23	29	31.77	13	30.95	32.00	16	39,610	0.04%
2022/06/22	77	32.03	24	32.33	31.45	53	39,617	0.13%
2022/06/21	0	0.00	9	30.19	30.40	-9	39,427	-0.02%
2022/06/20	25	31.42	16	30.59	29.85	9	39,582	0.02%
2022/06/17	5	31.64	3	31.20	31.45	2	39,726	0.01%
2022/06/16	15	32.47	9	32.33	31.05	6	40,058	0.01%
2022/06/15	19	33.64	11	34.00	32.90	8	40,059	0.02%
2022/06/14	11	34.31	5.1	34.50	34.00	5.9	40,504	0.01%
2022/06/13	1	35.35	3	35.55	35.35	-2	41,034	0.00%
2022/06/10	3	36.25	0	0.00	36.35	3	41,645	0.01%
2022/06/09	0	0.00	15	36.63	36.70	-15	41,803	-0.04%
2022/06/08	15	36.10	6	36.08	36.15	9	41,946	0.02%
2022/06/07	1.1	36.66	3	36.75	36.80	-1.9	42,624	0.00%
2022/06/06	30.1	37.90	23.2	37.76	37.65	6.9	43,352	0.02%
2022/06/02	6	36.73	0	0.00	36.80	6	43,092	0.01%
2022/06/01	9	37.67	2	37.30	37.25	7	43,212	0.02%
2022/05/31	16	36.86	10	37.05	37.15	6	43,240	0.01%
2022/05/30	15	36.78	31	36.78	36.75	-16	43,827	-0.04%
2022/05/27	3	35.70	1	35.70	35.80	2	43,967	0.00%
2022/05/26	16	35.55	4	35.33	35.35	12	44,163	0.03%
2022/05/25	0	0.00	2	35.90	35.90	-2	44,186	0.00%
2022/05/24	41	35.85	23	36.23	35.65	18	44,498	0.04%
2022/05/23	4	37.21	2	37.45	37.50	2	44,224	0.00%
2022/05/20	6.1	37.08	3	36.98	36.90	3.1	44,135	0.01%
2022/05/19	0	0.00	4	35.65	36.55	-4	43,867	-0.01%
2022/05/18	10	37.23	6	37.17	37.25	4	43,625	0.01%
2022/05/17	31	36.77	57	36.74	36.95	-26	43,271	-0.06%
2022/05/16	39	35.38	8	35.71	35.00	31	42,507	0.07%
2022/05/13	1	36.40	5	36.11	36.65	-4	41,967	-0.01%
2022/05/12	12	36.55	32	35.80	35.15	-20	41,573	-0.05%
2022/05/11	23	38.54	22	37.38	37.00	1	41,036	0.00%
2022/05/10	3	38.28	0	0.00	38.35	3	40,625	0.01%
2022/05/09	28.1	39.62	41	39.03	38.90	-12.9	40,131	-0.03%
2022/05/06	11	41.00	2	40.80	41.35	9	39,710	0.02%
2022/05/05	24	42.86	9.1	42.87	42.60	14.9	39,436	0.04%
2022/05/04	8	43.03	0	0.00	42.60	8	39,224	0.02%
2022/05/03	6.9	42.86	27	43.00	43.10	-20.1	39,046	-0.05%
2022/04/29	55	45.09	47	44.43	44.15	8	38,648	0.02%
2022/04/28	20	44.98	43	44.81	44.45	-23	38,345	-0.06%
2022/04/27	82.1	46.13	46	46.12	45.60	36.1	37,573	0.10%
2022/04/26	113.5	47.96	103.3	47.81	48.25	10.2	36,719	0.03%	大買/大賣/
2022/04/25	69	47.39	79	47.29	46.50	-10	35,484	-0.03%
2022/04/22	45	48.00	53.3	47.72	47.80	-8.3	34,461	-0.02%
2022/04/21	65.3	48.98	70	48.18	48.05	-4.7	33,662	-0.01%
2022/04/20	26	48.30	65	48.17	48.60	-39	31,830	-0.12%
2022/04/19	57	47.41	52	47.79	47.40	5	30,956	0.02%
2022/04/18	84	46.80	95.1	46.89	47.20	-11.1	30,121	-0.04%
2022/04/15	118.1	45.10	226	45.07	45.05	-107.9	28,488	-0.38%	大買/大賣/鉅額交易
2022/04/14	128	44.38	77	44.13	44.20	51	27,669	0.18%	大買/
2022/04/13	188	44.94	92	44.57	44.90	96	27,158	0.35%	大買/
2022/04/12	135	45.01	149	45.41	45.60	-14	27,308	-0.05%	大買/大賣/
2022/04/11	114	45.31	119	44.98	44.50	-5	26,168	-0.02%	大買/大賣/
2022/04/08	26	42.64	35	43.28	43.80	-9	23,179	-0.04%
2022/04/07	7	42.02	13	41.14	40.90	-6	22,198	-0.03%
2022/04/06	65	42.03	45	41.80	42.15	20	22,475	0.09%
2022/04/01	9	40.93	35	40.72	41.05	-26	21,688	-0.12%
2022/03/31	15	41.07	13	40.53	40.45	2	21,628	0.01%
2022/03/30	50	40.57	8	40.10	40.15	42	21,491	0.20%
2022/03/25	2	39.38	21	38.58	38.55	-19	21,832	-0.09%
2022/03/24	0	0.00	2	40.50	40.20	-2	23,025	-0.01%
2022/03/22	7	41.41	3.1	41.20	40.80	4	24,278	0.02%
2022/03/21	12	41.78	22	41.57	40.95	-10	24,712	-0.04%
2022/03/18	2	41.25	3	41.20	41.45	-1	25,152	0.00%
2022/03/17	64	40.87	33	41.03	41.50	31	26,479	0.12%
2022/03/16	13	41.40	38	40.74	40.60	-25	27,352	-0.09%
2022/03/15	66	41.09	76	39.43	39.15	-10	28,017	-0.04%
2022/03/14	2	40.65	0	0.00	40.90	2	28,285	0.01%
2022/03/11	2	40.28	17	40.38	40.70	-15	29,894	-0.05%
2022/03/10	90	40.60	73	39.99	39.95	17	31,679	0.05%
2022/03/09	14	40.52	17	40.59	41.00	-3	32,415	-0.01%
2022/03/08	0	0.00	5	38.06	38.55	-5	31,703	-0.02%
2022/03/07	3	39.13	0	0.00	38.00	3	31,742	0.01%
2022/03/04	7	39.92	3	39.78	39.65	4	31,686	0.01%
2022/03/03	7	40.69	22.6	40.31	39.90	-15.6	31,770	-0.05%
2022/03/02	23	39.42	3	39.87	39.55	20	31,463	0.06%
2022/03/01	0	0.00	2	38.88	38.85	-2	31,500	-0.01%
2022/02/25	7	37.46	7.2	37.65	38.10	-0.2	32,060	0.00%
2022/02/24	14	38.62	10	37.88	36.55	4	32,583	0.01%
2022/02/23	2	37.58	0	0.00	37.85	2	32,491	0.01%
2022/02/22	1	37.00	0	0.00	36.90	1	32,783	0.00%
2022/02/21	1	38.00	13.1	37.80	38.00	-12.1	33,418	-0.04%
2022/02/18	16	36.54	5	36.91	36.90	11	34,377	0.03%
2022/02/17	0	0.00	1	36.50	36.55	-1	35,219	0.00%
2022/02/16	0	0.00	2	36.53	36.45	-2	36,043	-0.01%
2022/02/14	0.1	36.35	6	36.34	36.00	-5.9	37,862	-0.02%
2022/02/11	2	37.75	3	37.40	37.65	-1	38,447	0.00%
2022/02/10	2	37.90	5.1	37.91	37.55	-3.1	39,756	-0.01%
2022/02/09	6	37.48	0	0.00	37.95	6	40,570	0.01%
2022/02/08	5	36.83	7	37.16	37.50	-2	41,296	0.00%
2022/02/07	140	36.24	0	0.00	36.20	140	42,596	0.33%	大買/鉅額交易
2022/01/26	147	35.57	19	35.56	35.40	128	43,582	0.29%	大買/鉅額交易
2022/01/25	6.1	36.50	1	37.20	35.60	5.1	45,183	0.01%
2022/01/24	1	36.50	14	36.91	36.85	-13	46,601	-0.03%
2022/01/21	2	39.45	23.1	38.10	37.60	-21.1	46,730	-0.05%
2022/01/20	1	39.55	0	0.00	39.40	1	47,102	0.00%
2022/01/19	7	39.42	1.1	39.42	39.35	5.9	47,102	0.01%
2022/01/18	2	39.80	2	39.45	39.45	0	47,094	0.00%
2022/01/17	1	39.55	1	40.00	40.15	0	47,091	0.00%
2022/01/14	6	39.90	4	39.28	39.30	2	47,016	0.00%
2022/01/13	6	41.04	2.1	40.34	40.20	3.9	46,910	0.01%
2022/01/12	4	41.05	14	40.69	40.75	-10	46,826	-0.02%
2022/01/11	73	41.77	86	41.92	41.10	-13	46,890	-0.03%
2022/01/10	7	40.76	11	40.61	40.75	-4	46,211	-0.01%
2022/01/07	40	40.22	15	39.89	40.25	25	46,072	0.05%
2022/01/06	12	41.25	2	41.03	40.90	10	45,817	0.02%
2022/01/05	31	43.65	87.1	43.24	42.00	-56.1	46,016	-0.12%
2022/01/04	31	42.73	23	42.92	43.05	8	44,873	0.02%
2022/01/03	26	42.14	33	42.37	42.05	-7	44,373	-0.02%
2021/12/30	15	42.45	135	42.02	42.50	-120	44,219	-0.27%	大賣/鉅額交易
2021/12/29	13	42.02	16.1	42.04	42.40	-3.1	43,936	-0.01%
2021/12/28	2	41.33	48	40.83	40.80	-46	43,282	-0.11%
2021/12/27	24	41.13	2	41.15	41.00	22	43,449	0.05%
2021/12/24	3	41.38	17	40.96	40.70	-14	44,096	-0.03%
2021/12/23	8	41.83	9.6	41.67	41.60	-1.6	43,837	0.00%
2021/12/22	13	42.26	16	41.94	41.90	-3	43,619	-0.01%
2021/12/21	10.2	42.07	5.7	41.86	41.90	4.5	43,432	0.01%
2021/12/20	81	43.37	50	42.30	41.85	31	43,071	0.07%
2021/12/17	15	42.64	31.1	42.37	41.90	-16.1	41,522	-0.04%
2021/12/16	12	42.11	3	42.02	41.40	9	40,527	0.02%
2021/12/15	24	41.39	29	41.10	40.85	-5	39,858	-0.01%
2021/12/14	30.1	42.09	57	41.08	40.20	-26.9	39,147	-0.07%
2021/12/13	51	43.38	32	42.81	42.15	19	38,169	0.05%
2021/12/10	42	42.43	38	42.59	42.90	4	36,573	0.01%
2021/12/09	86.1	42.19	74.1	41.65	41.20	12	35,024	0.03%
2021/12/08	20	41.03	25.2	40.79	40.85	-5.2	33,733	-0.02%
2021/12/07	69	42.02	57.1	41.31	41.00	11.9	32,764	0.04%
2021/12/06	57	40.09	69.4	40.71	41.20	-12.4	30,937	-0.04%
2021/12/03	45	38.43	41.4	39.02	38.00	3.6	28,919	0.01%
2021/12/02	12.1	35.90	2	36.10	36.05	10.1	27,310	0.04%
2021/12/01	1	35.40	13	35.25	35.40	-12	27,085	-0.04%
2021/11/30	28	36.13	10	36.10	36.10	18	26,847	0.07%
2021/11/29	17.2	35.25	28	34.93	35.35	-10.8	26,803	-0.04%
2021/11/26	24	36.42	44	36.71	36.10	-20	26,634	-0.08%
2021/11/25	6	38.21	34	38.73	38.05	-28	26,756	-0.10%
2021/11/24	63	38.34	35	38.67	38.50	28	26,578	0.11%
2021/11/23	27	38.39	30	38.01	37.60	-3	25,934	-0.01%
2021/11/22	12	37.68	8.2	37.65	37.35	3.9	25,260	0.02%
2021/11/19	4	37.15	3	37.10	36.60	1	24,909	0.00%
2021/11/18	23	37.47	61	37.62	37.10	-38	24,561	-0.15%
2021/11/17	12	38.80	19	39.19	39.40	-7	23,851	-0.03%
2021/11/16	24	38.07	25	37.93	38.00	-1	22,899	0.00%
2021/11/15	32	36.58	18	36.76	36.75	14	22,055	0.06%
2021/11/12	16	35.22	10	35.38	35.05	6	21,227	0.03%
2021/11/11	24	38.70	29	38.21	37.55	-5	20,403	-0.02%
2021/11/10	20	39.41	16	39.18	38.85	4	19,487	0.02%
2021/11/09	39	39.16	52	39.12	40.10	-13	18,823	-0.07%
2021/11/08	44	38.61	25	38.68	37.60	19	17,484	0.11%
2021/11/05	20	38.11	27	38.42	37.60	-7	16,706	-0.04%
2021/11/04	85	38.13	145	37.51	38.60	-60	15,954	-0.38%	大賣/
2021/11/03	125	37.30	59	37.17	37.20	66	14,568	0.45%	大買/
2021/11/02	76	36.78	42	36.78	37.00	34	13,546	0.25%
2021/11/01	10	35.75	20.2	36.38	35.00	-10.2	11,886	-0.09%
2021/10/29	52	32.80	52	33.29	33.30	0	10,574	0.00%
2021/10/28	3	32.63	9	32.53	33.00	-6	10,248	-0.06%
2021/10/26	0	0.00	2	30.38	30.60	-2	9,767	-0.02%
2021/10/25	10.2	31.05	10	31.01	31.10	0.2	9,725	0.00%
2021/10/22	3	30.90	8	30.42	30.50	-5	9,772	-0.05%
2021/10/21	2	30.80	0	0.00	30.50	2	10,056	0.02%
2021/10/20	4	31.65	0	0.00	31.85	4	10,088	0.04%
2021/10/19	11	32.23	14	31.85	31.70	-3	10,037	-0.03%
2021/10/18	4	31.10	1	31.25	31.15	3	9,749	0.03%
2021/10/15	1	31.00	3	31.25	31.25	-2	9,835	-0.02%
2021/10/14	4	30.66	2	31.10	31.10	2	10,003	0.02%
2021/10/13	4	31.45	6	31.91	31.30	-2	10,664	-0.02%
2021/10/12	17	31.01	24	30.73	30.60	-7	10,351	-0.07%
2021/10/07	58	30.17	57	29.84	29.85	1	10,055	0.01%
2021/10/06	0	0.00	9	29.33	29.60	-9	10,030	-0.09%
2021/10/05	7	28.19	4	28.44	29.00	3	10,041	0.03%
2021/10/04	3	30.22	0	0.00	28.75	3	10,192	0.03%
2021/10/01	23	30.83	18	30.52	29.75	5	9,989	0.05%
2021/09/30	2	29.23	1	29.75	29.65	1	9,247	0.01%
2021/09/29	15	29.73	20	28.70	28.70	-5	9,273	-0.05%
2021/09/28	0	0.00	2	29.53	29.20	-2	9,366	-0.02%
2021/09/24	10	28.35	1	28.40	28.35	9	9,537	0.09%
2021/09/23	4	28.48	0	0.00	28.30	4	10,155	0.04%
2021/09/22	15	28.91	1	28.80	28.75	14	10,449	0.13%
2021/09/16	0	0.00	10	29.30	29.25	-10	11,158	-0.09%
2021/09/15	0	0.00	3	29.30	29.30	-3	11,459	-0.03%
2021/09/14	0	0.00	1	29.20	29.20	-1	11,902	-0.01%
2021/09/13	2	30.90	8	30.70	29.80	-6	12,028	-0.05%
2021/09/10	8	29.73	8	29.29	29.90	0	12,003	0.00%
2021/09/09	6	29.00	6	29.00	29.10	0	12,224	0.00%
2021/09/08	4	29.35	4	29.55	28.65	0	12,546	0.00%
2021/09/07	0	0.00	6	29.64	29.30	-6	13,724	-0.04%
2021/09/06	1	30.85	0.1	31.00	30.10	0.9	14,490	0.01%
2021/09/03	0	0.00	11	31.96	31.50	-11	14,860	-0.07%
2021/09/02	3	31.47	10	31.05	31.25	-7	15,476	-0.05%
2021/09/01	8.2	31.90	2	31.50	31.45	6.2	15,389	0.04%
2021/08/31	23.1	30.92	18.1	31.10	31.70	5	15,311	0.03%
2021/08/30	0	0.00	5.3	30.58	31.65	-5.3	14,832	-0.04%
2021/08/27	23.1	29.86	21	29.26	28.80	2.1	14,763	0.01%
2021/08/26	6	28.20	6	28.30	28.75	0	14,643	0.00%
2021/08/25	2	28.55	6.1	28.23	28.30	-4.1	14,906	-0.03%
2021/08/24	8	27.96	9	27.81	27.50	-1	15,159	-0.01%
2021/08/23	4	28.15	6.1	28.03	28.25	-2.1	15,329	-0.01%
2021/08/20	14	27.73	10	27.90	27.25	4	15,440	0.03%
2021/08/19	10	27.60	14	27.70	27.30	-4	15,450	-0.03%
2021/08/18	11	26.80	9	26.76	28.15	2	15,508	0.01%
2021/08/17	0	0.00	1	28.20	27.05	-1	15,815	-0.01%
2021/08/16	8	28.51	0	0.00	27.50	8	15,883	0.05%
2021/08/12	1	29.50	0	0.00	29.85	1	16,175	0.01%
2021/08/11	5	30.30	6	30.30	29.40	-1	16,506	-0.01%
2021/08/10	3	31.23	0	0.00	30.95	3	16,718	0.02%
2021/08/05	7	32.85	1	33.20	32.85	6	18,026	0.03%
2021/08/04	4	33.76	13	33.32	33.35	-9	18,291	-0.05%
2021/08/03	2	32.45	0	0.00	32.25	2	18,298	0.01%
2021/08/02	1	32.60	1	32.40	32.40	0	18,430	0.00%
2021/07/30	2	32.23	0	0.00	32.55	2	18,513	0.01%
2021/07/29	18	32.52	0.2	32.35	32.55	17.8	18,885	0.09%
2021/07/28	10	32.20	6	32.30	32.20	4	19,072	0.02%
2021/07/27	3	33.55	7	34.36	33.05	-4	19,522	-0.02%
2021/07/26	0	0.00	4	33.70	33.60	-4	20,384	-0.02%
2021/07/23	0	0.00	1	32.60	32.60	-1	20,378	0.00%
2021/07/22	35	33.24	30	32.70	32.50	5	20,470	0.02%
2021/07/21	4	33.10	0	0.00	32.85	4	20,572	0.02%
2021/07/20	4	34.08	13	34.01	33.75	-9	20,575	-0.04%
2021/07/19	14.2	34.47	14	34.74	34.85	0.2	20,593	0.00%
2021/07/16	17	33.84	15	33.72	33.05	2	20,492	0.01%
2021/07/15	2	32.95	0	0.00	33.40	2	20,691	0.01%
2021/07/14	6	32.68	10	32.12	32.35	-4	20,921	-0.02%
2021/07/13	1	33.00	2	33.43	32.80	-1	21,341	0.00%
2021/07/12	8	33.86	2	33.95	33.70	6	21,933	0.03%
2021/07/09	14	33.99	9	34.02	33.55	5	22,045	0.02%
2021/07/08	1	32.95	1	33.50	33.25	0	22,615	0.00%
2021/07/07	7	32.92	0	0.00	32.80	7	23,937	0.03%
2021/07/06	0	0.00	10	33.65	33.35	-10	24,116	-0.04%
2021/07/05	0	0.00	4	34.40	34.00	-4	24,329	-0.02%
2021/07/02	3	33.60	0	0.00	33.75	3	24,563	0.01%
2021/07/01	1	34.80	1	34.00	33.80	0	24,990	0.00%
2021/06/30	4	35.91	19	35.42	34.90	-15	24,978	-0.06%
2021/06/29	9	34.44	4.1	34.44	33.80	4.9	24,733	0.02%
2021/06/28	42.1	34.00	42	34.09	33.90	0.1	24,728	0.00%
2021/06/25	26	35.25	10	35.32	34.65	16	25,130	0.06%
2021/06/24	1	34.25	4	34.45	34.80	-3	25,290	-0.01%
2021/06/23	47	34.09	61	34.11	34.20	-14	25,209	-0.06%
2021/06/22	14	32.96	10	32.95	32.30	4	24,985	0.02%
2021/06/21	14	33.03	34	33.59	32.80	-20	24,976	-0.08%
2021/06/18	10	34.09	18	33.81	34.25	-8	25,055	-0.03%
2021/06/17	8	34.29	28	34.37	34.40	-20	25,201	-0.08%
2021/06/16	47	36.08	13	35.24	34.55	34	25,508	0.13%
2021/06/15	55	34.69	23	34.67	33.85	32	24,688	0.13%
2021/06/11	15	33.43	10	33.10	33.05	5	24,274	0.02%
2021/06/10	20	33.59	22	34.28	34.05	-2	24,351	-0.01%
2021/06/09	2	31.90	1	31.40	31.40	1	24,326	0.00%
2021/06/07	0	0.00	1	30.95	30.85	-1	24,991	0.00%
2021/06/04	3	32.00	19	31.81	31.60	-16	25,182	-0.06%
2021/06/03	24	33.12	16	33.06	32.90	8	25,118	0.03%
2021/06/02	26	33.57	1	33.85	33.15	25	25,087	0.10%
2021/06/01	6	33.69	18.2	34.08	34.30	-12.2	24,843	-0.05%
2021/05/31	18	32.89	2	33.20	32.85	16	24,623	0.06%
2021/05/28	3	33.37	0	0.00	33.00	3	24,529	0.01%
2021/05/27	1	32.30	5.1	32.93	32.95	-4.1	24,463	-0.02%
2021/05/26	2	32.10	4	32.33	32.45	-2	24,426	-0.01%
2021/05/25	15	32.85	8	32.76	32.45	7	24,458	0.03%
2021/05/24	0.2	31.80	2	31.50	31.70	-1.8	24,350	-0.01%
2021/05/21	0.1	30.85	13	30.68	30.85	-12.9	24,330	-0.05%
2021/05/20	22	32.25	9	30.77	30.50	13	24,405	0.05%
2021/05/19	15	32.77	14	31.48	32.65	1	24,292	0.00%
2021/05/18	21	30.26	10	30.93	31.30	11	24,025	0.05%
2021/05/17	6.1	28.70	8	29.66	28.65	-1.9	23,830	-0.01%
2021/05/14	45	32.58	54.5	32.82	31.80	-9.5	23,624	-0.04%
2021/05/13	5.5	30.87	25	30.30	30.60	-19.5	23,177	-0.08%
2021/05/12	9	32.24	35	32.73	31.40	-26	22,940	-0.11%
2021/05/11	17	36.43	4	35.14	34.85	13	22,675	0.06%
2021/05/10	5	38.84	2	38.85	38.55	3	22,545	0.01%
2021/05/07	0	0.00	15	38.68	39.00	-15	22,501	-0.07%
2021/05/06	11	38.75	15	38.41	38.55	-4	22,528	-0.02%
2021/05/05	8	37.99	5	37.27	37.10	3	22,119	0.01%
2021/05/04	28	38.41	22	40.13	38.25	6	21,968	0.03%
2021/05/03	55	42.95	10	43.01	41.65	45	21,501	0.21%
2021/04/29	3	40.40	3	40.55	40.70	0	20,498	0.00%
2021/04/28	27	40.86	22.4	40.53	40.95	4.6	20,520	0.02%
2021/04/27	8	40.79	14	40.65	40.55	-6	20,591	-0.03%
2021/04/26	18	40.18	2	40.13	40.15	16	20,626	0.08%
2021/04/23	22.4	40.26	8	40.11	40.25	14.4	20,623	0.07%
2021/04/22	11	40.02	25	39.71	38.95	-14	20,524	-0.07%
2021/04/21	5	41.77	27	41.70	41.30	-22	19,996	-0.11%
2021/04/20	19	42.86	20	42.62	42.25	-1	19,731	-0.01%
2021/04/19	27	42.80	80	42.20	42.15	-53	19,723	-0.27%
2021/04/16	48	44.61	15	44.33	44.00	33	19,399	0.17%
2021/04/15	5.7	42.26	36.6	42.10	42.45	-30.9	19,027	-0.16%
2021/04/14	48	42.28	26	42.66	41.90	22	19,315	0.11%
2021/04/13	182	46.24	143	46.28	44.20	39	18,787	0.21%	大買/大賣/
2021/04/12	28	45.63	20	45.15	44.90	8	17,509	0.05%
2021/04/09	33.5	45.74	18	45.93	45.30	15.5	17,387	0.09%
2021/04/08	32	47.64	31	47.42	47.00	1	17,280	0.01%
2021/04/07	41	46.96	43	46.10	48.00	-2	17,265	-0.01%
2021/04/06	24	44.83	25	44.48	44.65	-1	17,390	-0.01%
2021/04/01	23	44.92	127.7	44.95	44.70	-104.7	17,375	-0.60%	大賣/鉅額交易
2021/03/31	27	46.23	10	46.41	46.45	17	17,313	0.10%
2021/03/30	21.1	47.31	39.4	47.42	47.35	-18.3	17,706	-0.10%
2021/03/29	22	45.12	27.1	46.08	47.50	-5.1	17,579	-0.03%
2021/03/26	33	42.59	8	42.90	43.20	25	17,077	0.15%
2021/03/25	5.2	43.09	2	43.15	43.10	3.2	16,919	0.02%
2021/03/24	15.5	42.89	8	42.93	42.55	7.5	16,808	0.04%
2021/03/23	26	42.54	16.4	42.48	42.50	9.6	16,731	0.06%
2021/03/22	26.1	44.29	7	44.09	43.35	19.1	16,569	0.12%
2021/03/19	72	41.66	9	41.87	42.60	63	16,391	0.38%
2021/03/18	15.1	43.76	35	43.37	42.90	-19.9	15,890	-0.13%
2021/03/17	21	42.95	24.3	43.27	43.00	-3.3	15,700	-0.02%
2021/03/16	9.3	41.93	22	42.09	42.40	-12.7	15,442	-0.08%
2021/03/15	58.4	41.95	34	41.68	42.40	24.4	15,011	0.16%
2021/03/12	33	39.08	67.2	39.16	40.00	-34.2	14,437	-0.24%
2021/03/11	8	37.98	10	37.84	37.80	-2	14,305	-0.01%
2021/03/10	54	37.71	4	37.83	37.80	50	14,411	0.35%
2021/03/09	2	35.08	0	0.00	35.30	2	14,516	0.01%
2021/03/08	2	36.05	0	0.00	35.60	2	14,881	0.01%
2021/03/05	15	35.43	1	35.55	35.15	14	15,237	0.09%
2021/03/04	5	36.50	9	36.61	36.15	-4	15,727	-0.03%
2021/03/03	10	36.20	10	36.63	37.00	0	15,976	0.00%
2021/03/02	4	36.13	14	36.49	35.55	-10	16,472	-0.06%
2021/02/26	2	37.03	0	0.00	36.65	2	17,259	0.01%
2021/02/25	2	37.53	6	37.60	37.40	-4	17,805	-0.02%
2021/02/24	23	38.51	15	38.20	37.80	8	18,223	0.04%
2021/02/23	1	37.05	11	37.30	37.05	-10	18,887	-0.05%
2021/02/22	12.5	37.74	5.1	37.80	37.90	7.4	19,458	0.04%
2021/02/19	13	35.75	4.4	36.10	36.90	8.6	19,454	0.04%
2021/02/18	4	35.13	19	35.07	35.25	-15	19,665	-0.08%
2021/02/17	3	35.25	2	34.78	35.20	1	19,813	0.01%
2021/02/05	7	33.54	1	33.90	33.50	6	19,831	0.03%
2021/02/04	11	33.80	1	34.00	33.55	10	20,349	0.05%
2021/02/03	0	0.00	12	34.35	34.35	-12	20,388	-0.06%
2021/02/02	1	30.75	3	31.45	31.25	-2	20,372	-0.01%
2021/02/01	8	31.01	14	31.18	30.90	-6	20,700	-0.03%
2021/01/29	2.7	30.87	5	31.11	30.50	-2.3	20,981	-0.01%
2021/01/28	5	31.62	0	0.00	31.45	5	21,523	0.02%
2021/01/27	3	33.25	0	0.00	33.20	3	21,886	0.01%
2021/01/26	12	33.95	16.3	33.80	33.55	-4.3	22,127	-0.02%
2021/01/25	8	33.66	1	34.40	33.90	7	22,391	0.03%
2021/01/22	7	34.84	11	34.59	34.30	-4	22,806	-0.02%
2021/01/21	8	33.33	5.3	33.05	33.15	2.7	23,064	0.01%
2021/01/20	12	34.04	4	35.66	33.75	8	23,303	0.03%
2021/01/19	11.1	36.58	3	36.33	36.35	8.1	23,440	0.03%
2021/01/18	5	34.85	15	34.90	34.50	-10	23,368	-0.04%
2021/01/15	2	36.23	4	35.85	36.10	-2	23,260	-0.01%
2021/01/14	9	37.25	13	36.61	37.45	-4	23,185	-0.02%
2021/01/13	20	37.53	16	37.54	37.25	4	23,054	0.02%
2021/01/12	29	38.51	14	38.11	37.80	15	22,969	0.07%
2021/01/11	4.7	39.43	0	0.00	39.55	4.7	22,913	0.02%
2021/01/08	19	40.71	5	41.40	40.20	14	23,034	0.06%
2021/01/07	23.6	42.40	23	42.84	42.25	0.6	23,263	0.00%
2021/01/06	25.1	40.01	10	40.41	39.55	15.1	23,755	0.06%
2021/01/05	3	41.87	46	41.77	41.50	-43	24,231	-0.18%
2021/01/04	8	41.78	10.3	42.02	41.30	-2.3	24,928	-0.01%
2020/12/31	7	41.92	6.1	42.10	41.75	0.9	25,503	0.00%
2020/12/30	21	43.30	10	43.12	42.60	11	26,159	0.04%
2020/12/29	21	43.01	36.1	43.43	44.00	-15.1	26,371	-0.06%
2020/12/28	5	41.33	2	41.35	41.15	3	25,995	0.01%
2020/12/25	12	41.63	16	41.91	41.25	-4	26,296	-0.02%
2020/12/24	28	43.00	76.4	43.01	42.25	-48.4	26,201	-0.18%
2020/12/23	3.2	39.49	20.3	41.28	41.80	-17.1	25,848	-0.07%
2020/12/22	11	38.50	6.4	39.04	38.00	4.6	26,232	0.02%
2020/12/18	10	40.64	4.2	40.49	40.50	5.8	27,464	0.02%
2020/12/17	3.9	39.67	16	39.37	39.45	-12.1	27,692	-0.04%
2020/12/16	3	40.47	33	39.87	39.80	-30	27,897	-0.11%
2020/12/15	46.4	40.94	0	0.00	39.50	46.4	28,100	0.17%
2020/12/14	39	38.93	8	37.38	39.00	31	28,236	0.11%
2020/12/11	3	37.88	7	37.87	37.65	-4	28,446	-0.01%
2020/12/10	9.1	39.31	6	38.79	39.25	3.1	28,808	0.01%
2020/12/09	3.2	40.18	15.1	40.28	40.05	-12	29,139	-0.04%
2020/12/08	5	40.51	17	40.23	40.00	-12	29,710	-0.04%
2020/12/07	24	41.02	39.7	39.15	40.95	-15.7	30,674	-0.05%
2020/12/04	10	40.59	3	40.80	40.15	7	30,813	0.02%
2020/12/03	13	41.28	131	41.25	41.30	-118	31,070	-0.38%	大賣/鉅額交易
2020/12/02	123	43.40	18	42.86	42.40	105	31,585	0.33%	大買/鉅額交易
2020/12/01	17	43.59	1	44.30	44.60	16	32,819	0.05%
2020/11/30	14	44.28	15	44.18	44.50	-1	32,890	0.00%
2020/11/27	11.7	42.47	10	42.42	42.15	1.7	33,399	0.01%
2020/11/26	38	43.25	37.4	43.96	42.50	0.6	34,157	0.00%
2020/11/25	22	44.35	52.5	44.35	44.85	-30.5	34,334	-0.09%
2020/11/24	51	40.73	77.1	40.59	42.00	-26.1	33,701	-0.08%
2020/11/23	18	40.21	5	39.67	39.90	13	33,285	0.04%
2020/11/20	65	38.08	99	39.31	39.35	-34	32,971	-0.10%
2020/11/19	0	0.00	44	36.13	36.55	-44	32,389	-0.14%
2020/11/18	8.2	33.29	18	33.47	33.25	-9.8	31,893	-0.03%
2020/11/17	14	33.56	24	33.32	33.60	-10	31,876	-0.03%
2020/11/16	64	31.83	57	32.03	31.60	7	32,008	0.02%
2020/11/13	3	33.07	7	33.26	33.10	-4	32,098	-0.01%
2020/11/12	30	32.99	28.5	32.87	34.50	1.5	32,226	0.00%
2020/11/11	15	35.09	7	35.16	35.00	8	31,982	0.03%
2020/11/10	10	36.57	16	36.33	36.50	-6	32,139	-0.02%
2020/11/09	28.5	35.79	47	36.45	36.90	-18.5	32,217	-0.06%
2020/11/06	15	35.44	3	35.57	35.00	12	32,503	0.04%
2020/11/05	34	35.75	19	36.00	36.70	15	32,714	0.05%
2020/11/04	34.2	34.08	25	34.54	33.40	9.2	32,726	0.03%
2020/11/03	17	35.56	12	36.15	35.25	5	32,770	0.02%
2020/11/02	30	35.44	8	35.38	35.50	22	32,747	0.07%
2020/10/30	48	38.66	17	39.24	37.00	31	32,790	0.09%
2020/10/29	41	40.04	22	39.90	40.30	19	32,672	0.06%
2020/10/28	16	40.51	18	41.19	39.65	-2	32,772	-0.01%
2020/10/27	17	39.44	29	39.22	39.50	-12	32,908	-0.04%
2020/10/26	4	36.25	2	36.63	37.00	2	32,916	0.01%
2020/10/23	9	35.82	5	35.46	35.80	4	32,922	0.01%
2020/10/22	10.7	35.25	13	35.23	35.20	-2.3	32,942	-0.01%
2020/10/21	1	36.05	0	0.00	36.40	1	32,877	0.00%
2020/10/20	1.2	36.86	0	0.00	36.35	1.2	32,899	0.00%
2020/10/19	14	36.21	22	35.63	36.45	-8	32,910	-0.02%
2020/10/16	10.2	35.52	12	36.04	35.05	-1.8	32,762	-0.01%
2020/10/15	35.3	36.73	22	36.24	37.10	13.3	32,663	0.04%
2020/10/14	93.2	40.39	34	39.90	38.75	59.2	32,288	0.18%
2020/10/13	46	37.04	81	38.03	39.45	-35	31,830	-0.11%
2020/10/12	51	35.58	98	36.40	36.60	-47	31,699	-0.15%
2020/10/08	38.3	32.36	32	32.31	33.30	6.3	31,570	0.02%
2020/10/07	47	30.97	17	30.99	31.35	30	31,290	0.10%
2020/10/06	3	30.55	71	30.04	30.55	-68	30,673	-0.22%
2020/10/05	32	27.94	8.3	28.33	27.80	23.7	30,925	0.08%
2020/09/30	30	28.08	26	27.98	28.25	4	30,886	0.01%
2020/09/29	8	27.18	7	27.36	26.85	1	30,941	0.00%
2020/09/28	11	28.56	3	27.92	27.75	8	31,037	0.03%
2020/09/25	42	28.28	31	28.65	29.00	11	30,718	0.04%
2020/09/24	37	28.65	30	28.53	29.50	7	29,958	0.02%
2020/09/23	19	26.65	8	27.23	27.90	11	29,214	0.04%
2020/09/22	28.1	25.39	70	25.49	25.40	-41.9	28,581	-0.15%
2020/09/21	1	26.50	2.7	26.76	26.15	-1.7	28,234	-0.01%
2020/09/18	5	27.09	12	26.99	27.00	-7	27,982	-0.03%
2020/09/17	7	27.32	3	27.35	27.20	4	27,663	0.01%
2020/09/16	3.1	26.80	5	27.04	26.90	-1.9	27,292	-0.01%
2020/09/15	29	27.62	4	28.06	27.20	25	26,941	0.09%
2020/09/14	16	25.61	12	25.95	26.50	4	26,422	0.02%
2020/09/11	31	26.56	41	26.66	26.95	-10	25,922	-0.04%
2020/09/10	80.7	26.49	83	26.82	27.10	-2.3	25,255	-0.01%
2020/09/09	17	24.06	28	24.26	24.85	-11	24,143	-0.05%
2020/09/08	14	22.95	51	22.13	22.60	-37	23,489	-0.16%
2020/09/07	27	23.76	26	22.95	22.75	1	22,957	0.00%
2020/09/04	31	25.41	31	25.67	24.65	0	22,182	0.00%
2020/09/03	44	23.98	23	25.10	25.10	21	20,535	0.10%
2020/09/02	17	21.86	30	21.04	22.85	-13	20,041	-0.06%
2020/09/01	21	20.26	52	20.61	20.80	-31	18,993	-0.16%
2020/08/31	23	19.18	71	19.28	19.35	-48	17,882	-0.27%
2020/08/28	11	17.73	1.8	17.63	17.60	9.2	17,115	0.05%
2020/08/27	7	17.87	10	18.30	17.90	-3	16,976	-0.02%
2020/08/26	4	18.10	3	18.55	18.25	1	16,849	0.01%
2020/08/25	17	18.21	26	18.35	18.50	-9	16,612	-0.05%
2020/08/24	11	17.69	35	17.71	17.70	-24	16,239	-0.15%
2020/08/21	37	17.98	39	17.78	17.80	-2	16,044	-0.01%
2020/08/20	80	17.12	182	16.59	18.20	-102	15,839	-0.64%	大賣/鉅額交易
2020/08/19	41	17.75	22	17.84	17.50	19	15,299	0.12%
2020/08/18	9	18.34	3	18.52	18.70	6	14,939	0.04%
2020/08/17	13	18.68	31.6	18.73	18.85	-18.6	14,618	-0.13%
2020/08/14	25	18.11	34	18.61	19.00	-9	14,234	-0.06%
2020/08/13	18	17.59	20	18.14	17.75	-2	13,814	-0.01%
2020/08/12	36	17.38	38	17.28	18.45	-2	13,490	-0.01%
2020/08/11	59	18.21	29.6	18.53	17.90	29.4	12,781	0.23%
2020/08/10	12	19.19	28	19.76	19.85	-16	12,133	-0.13%
2020/08/07	21	18.16	261.7	17.31	18.50	-240.7	11,498	-2.09%	大賣/鉅額交易
2020/08/06	15	17.10	11	16.98	17.05	4	10,967	0.04%
2020/08/05	34	17.43	10	16.40	17.45	24	10,715	0.22%
2020/08/04	13	16.77	43	16.54	16.95	-30	10,364	-0.29%
2020/08/03	2	17.55	58	16.98	17.35	-56	10,074	-0.56%
2020/07/31	125	14.40	8	14.73	16.10	117	9,557	1.22%	大買/鉅額交易
2020/07/30	13	14.48	1	14.75	14.75	12	8,977	0.13%
2020/07/29	0	0.00	25	13.60	13.60	-25	8,595	-0.29%
2020/07/28	8	12.39	0	0.00	12.40	8	8,426	0.09%
2020/07/27	3	12.55	0	0.00	12.55	3	8,321	0.04%
2020/07/24	8	12.98	5	13.30	13.15	3	8,219	0.04%
2020/07/23	6	13.60	7	13.35	13.50	-1	8,045	-0.01%
2020/07/22	20	14.40	0	0.00	14.20	20	7,880	0.25%
2020/07/21	43	14.53	7	14.50	14.50	36	7,741	0.47%
2020/07/20	9	13.72	8	13.75	13.75	1	7,497	0.01%
2020/07/17	45	13.54	4	13.29	13.50	41	7,288	0.56%
2020/07/16	4	13.68	85	13.70	14.00	-81	6,720	-1.21%
2020/07/15	13	12.75	73	12.75	12.75	-60	6,060	-0.99%
2020/07/14	5	11.26	4	11.60	11.60	1	5,355	0.02%
2020/07/13	60	10.91	23	10.71	10.55	37	4,869	0.76%
2020/07/10	172	10.76	21	10.90	11.20	151	4,592	3.29%	大買/鉅額交易
2020/07/09	2	10.70	0	0.00	10.70	2	3,719	0.05%
2020/07/08	30	9.58	8	9.58	9.76	22	3,461	0.64%
2020/07/07	7	8.60	0	0.00	8.88	7	2,917	0.24%
2020/07/06	11	8.06	0	0.00	8.08	11	2,600	0.42%
2020/07/03	40	8.02	0	0.00	7.94	40	2,556	1.56%
2020/07/02	10	7.90	0	0.00	8.03	10	2,493	0.40%
2020/07/01	69	7.52	0	0.00	7.60	69	2,370	2.91%
2020/06/30	90	7.35	0	0.00	7.34	90	2,294	3.92%
2020/06/29	100	7.08	0	0.00	7.21	100	2,285	4.38%
2020/06/23	1	7.00	0	0.00	7.00	1	2,297	0.04%
2020/06/22	11	7.08	0	0.00	7.05	11	2,330	0.47%
2020/06/17	5	6.93	0	0.00	6.90	5	2,253	0.22%
2020/06/12	0	0.00	2	6.98	6.93	-2	2,272	-0.09%
2020/06/11	2	7.70	0	0.00	7.26	2	2,230	0.09%
2020/06/10	0	0.00	10	6.96	7.45	-10	2,101	-0.48%
2020/06/09	10	6.98	10	6.96	6.92	0	2,098	0.00%
2020/06/04	1	6.78	0	0.00	6.92	1	2,097	0.05%
2020/06/03	12	7.00	0	0.00	6.90	12	2,095	0.57%
2020/06/02	0	0.00	3	7.00	7.00	-3	1,976	-0.15%
2020/05/29	4	6.20	0	0.00	6.24	4	1,840	0.22%
2020/05/28	3	6.27	0	0.00	6.18	3	1,837	0.16%
2020/05/07	0	0.00	2	6.00	6.00	-2	1,640	-0.12%
2020/04/21	0	0.00	1	5.28	5.25	-1	1,742	-0.06%
2020/04/16	0	0.00	16	5.48	5.49	-16	1,754	-0.91%
2020/04/15	50	5.39	4	5.48	5.44	46	1,751	2.63%
2020/04/08	3	5.35	5	5.40	5.40	-2	1,801	-0.11%
2020/04/07	0	0.00	0.4	5.13	5.13	-0.4	1,793	-0.02%
2020/03/30	0	0.00	2	5.00	4.99	-2	1,797	-0.11%
2020/03/27	2	5.30	0	0.00	5.15	2	1,788	0.11%
2020/03/19	5	4.22	0	0.00	4.24	5	1,737	0.29%
2020/03/16	0	0.00	7	5.18	5.01	-7	1,705	-0.41%
2020/03/13	15	5.22	0	0.00	5.31	15	1,696	0.88%
2020/03/09	2	6.81	0	0.00	6.55	2	1,575	0.13%
2020/03/05	3	7.00	0	0.00	6.99	3	1,543	0.19%
2020/02/26	0	0.00	1	7.23	7.25	-1	1,535	-0.07%
2020/02/24	0	0.00	7	7.38	7.37	-7	1,532	-0.46%
2020/02/17	7	7.66	0	0.00	7.80	7	1,578	0.44%
2020/02/14	1	7.47	0	0.00	7.54	1	1,528	0.07%
2020/02/11	0	0.00	65	7.40	7.37	-65	1,569	-4.14%
2020/01/20	65	7.90	0	0.00	7.88	65	2,231	2.91%
2020/01/15	0	0.00	6	7.75	7.76	-6	2,226	-0.27%
2020/01/07	0	0.00	10	7.53	7.53	-10	2,437	-0.41%
2020/01/03	0	0.00	2	7.81	7.71	-2	2,439	-0.08%
2020/01/02	10	7.74	0	0.00	7.82	10	2,417	0.41%
2019/12/27	1	7.51	0	0.00	7.43	1	2,343	0.04%
2019/12/26	5	7.50	0	0.00	7.49	5	2,344	0.21%
2019/12/24	1	7.52	0	0.00	7.47	1	2,380	0.04%
2019/12/23	5	7.51	0	0.00	7.48	5	2,399	0.21%
2019/12/19	5	7.48	0	0.00	7.43	5	2,421	0.21%
2019/12/17	3	7.36	0	0.00	7.33	3	2,456	0.12%
2019/12/13	0.1	7.28	19	7.32	7.28	-18.9	2,684	-0.70%
2019/12/02	19	7.34	0	0.00	7.29	19	2,874	0.66%
2019/11/29	0	0.00	1	7.37	7.38	-1	2,895	-0.03%
2019/11/18	0	0.00	10	7.52	7.47	-10	3,161	-0.32%
2019/11/15	0	0.00	0.2	7.51	7.52	-0.2	3,176	-0.01%
2019/11/14	0	0.00	2	7.46	7.43	-2	3,176	-0.06%
2019/11/13	0	0.00	8	7.73	7.70	-8	3,129	-0.26%
2019/11/12	8	7.66	0	0.00	7.69	8	3,143	0.25%
2019/11/08	6	7.99	0	0.00	7.98	6	3,112	0.19%
2019/11/07	0	0.00	10	7.90	7.92	-10	3,086	-0.32%
2019/11/05	0	0.00	3	7.86	7.83	-3	3,075	-0.10%
2019/11/04	0	0.00	6	8.00	7.96	-6	3,060	-0.20%
2019/11/01	5	8.30	3	8.38	8.27	2	2,932	0.07%
2019/10/31	3	8.32	1	8.30	8.38	2	2,738	0.07%
2019/10/22	1	7.61	0	0.00	7.59	1	2,303	0.04%
2019/10/18	3	7.46	0	0.00	7.43	3	2,249	0.13%
2019/10/16	11	7.67	5	7.71	7.62	6	2,166	0.28%
2019/10/14	0	0.00	5	7.45	7.38	-5	2,033	-0.25%
2019/09/24	0	0.00	42	7.61	7.62	-42	1,984	-2.12%
2019/09/23	30	7.58	0	0.00	7.56	30	1,976	1.52%
2019/09/19	0	0.00	2	7.41	7.44	-2	1,979	-0.10%
2019/09/18	0	0.00	8	7.48	7.48	-8	1,930	-0.41%
2019/09/10	0	0.00	1	7.74	7.71	-1	1,776	-0.06%
2019/09/02	2	7.97	0	0.00	8.01	2	1,665	0.12%
2019/08/29	0	0.00	1	7.71	7.58	-1	1,566	-0.06%
2019/08/26	0	8.10	0	0.00	8.08	0	1,535	0.00%
2019/08/23	1	8.25	0	0.00	8.21	1	1,539	0.06%
2019/08/22	1	8.33	1	8.36	8.31	0	1,543	0.00%
2019/08/21	11	8.85	0	0.00	8.52	11	1,532	0.72%
2019/08/12	0	0.00	32	8.91	8.87	-32	1,719	-1.86%
2019/08/02	0	0.00	30	8.73	8.73	-30	1,832	-1.64%
2019/07/29	30	9.10	0	0.00	9.00	30	1,969	1.52%
2019/07/24	0	0.00	13	8.51	8.46	-13	2,021	-0.64%
2019/07/16	10	8.86	0	0.00	8.95	10	2,279	0.44%
2019/06/20	0	0.00	1	6.09	6.12	-1	2,349	-0.04%
2019/06/19	0	0.00	8.9	6.16	6.15	-8.9	2,315	-0.38%
2019/06/18	0	0.00	2	5.86	5.80	-2	2,271	-0.09%
2019/06/17	0	0.00	7	5.91	5.87	-7	2,262	-0.31%
2019/06/14	0	0.00	1	5.90	5.90	-1	2,265	-0.04%
2019/06/13	0	0.00	11	5.70	5.76	-11	2,258	-0.49%
2019/06/11	0	0.00	20	6.00	6.00	-20	2,242	-0.89%
2019/06/06	5	6.18	0	0.00	6.08	5	2,248	0.22%
2019/05/30	0.9	6.19	0	0.00	6.19	0.9	2,386	0.04%
2019/05/21	5	6.70	0	0.00	6.61	5	2,367	0.21%
2019/05/17	10	6.89	0	0.00	6.80	10	2,371	0.42%
2019/05/15	0	0.00	40	6.67	6.70	-40	2,306	-1.73%
2019/05/10	0	0.00	1	6.75	6.87	-1	2,276	-0.04%
2019/05/09	34	7.02	0	0.00	7.00	34	2,231	1.52%
2019/05/08	21	7.20	0	0.00	7.15	21	2,172	0.97%
2019/05/06	0.1	6.45	1	6.71	6.45	-0.9	2,019	-0.04%
2019/05/02	40	6.77	0	0.00	6.80	40	1,972	2.03%
2019/04/29	0	0.00	40	6.54	6.51	-40	1,840	-2.17%
2019/04/23	1	6.47	0	0.00	6.46	1	1,862	0.05%
2019/04/22	30	6.63	40	6.73	6.58	-10	1,847	-0.54%
2019/04/19	40	6.33	0	0.00	6.63	40	1,801	2.22%
2019/04/12	0	0.00	10	6.01	5.99	-10	1,545	-0.65%
2019/04/11	0	0.00	0.3	6.00	6.01	-0.3	1,553	-0.02%
2019/04/10	0	0.00	1	6.00	6.00	-1	1,534	-0.07%
2019/04/09	0	0.00	23	5.92	5.94	-23	1,545	-1.49%
2019/04/08	0	0.00	6	5.99	5.91	-6	1,609	-0.37%
2019/04/03	6	6.03	1	5.96	5.95	5	1,600	0.31%
2019/03/28	5	5.68	0	0.00	5.69	5	1,515	0.33%
2019/03/18	0	0.00	5	6.03	6.00	-5	1,551	-0.32%
2019/03/13	5	6.20	0	0.00	6.20	5	1,577	0.32%
2019/03/12	10	6.10	0	0.00	6.09	10	1,580	0.63%
2019/03/08	20	6.01	0	0.00	6.01	20	1,638	1.22%
2019/03/06	0	0.00	10	6.14	6.15	-10	1,687	-0.59%
2019/03/05	10	6.28	0	0.00	6.27	10	1,711	0.58%
2019/02/19	0	0.00	30	5.68	5.68	-30	1,865	-1.61%
2019/02/18	10	5.83	0	0.00	5.81	10	1,854	0.54%
2019/02/14	20	5.71	0	0.00	5.95	20	1,922	1.04%
2019/02/13	0	0.00	20	5.72	5.86	-20	1,866	-1.07%
2019/01/25	20	6.61	0	0.00	6.55	20	1,911	1.05%
2019/01/10	0	0.00	0.3	6.40	6.38	-0.3	2,031	-0.01%
2019/01/07	0	0.00	6	6.52	6.52	-6	2,082	-0.29%
2019/01/04	6	6.51	0	0.00	6.47	6	2,091	0.29%
2019/01/03	1	6.51	0	0.00	6.50	1	2,115	0.05%
2018/12/27	25	6.62	0	0.00	6.63	25	2,097	1.19%
2018/12/17	0	0.00	9	6.77	6.71	-9	2,043	-0.44%
2018/12/14	0	0.00	1	6.91	6.91	-1	2,143	-0.05%
2018/12/13	10	7.13	0	0.00	7.10	10	2,170	0.46%
2018/12/10	0	0.00	3	7.12	7.02	-3	2,127	-0.14%
2018/12/07	3	7.22	0	0.00	7.22	3	2,120	0.14%
2018/12/04	5	7.65	5	7.55	7.47	0	2,019	0.00%
2018/12/03	10	7.33	0	0.00	7.45	10	1,981	0.50%
2018/11/29	0	0.00	30	7.02	7.11	-30	1,895	-1.58%
2018/11/27	30	6.99	0	0.00	6.95	30	1,817	1.65%
2018/11/13	0	0.00	10	6.30	6.32	-10	1,443	-0.69%
2018/11/12	0	0.00	2	6.10	6.03	-2	1,413	-0.14%
2018/10/25	10	4.97	0	0.00	4.89	10	1,231	0.81%
2018/10/15	0	0.00	15.9	6.42	6.40	-15.9	1,089	-1.46%
2018/10/12	0	0.00	3	6.02	6.36	-3	1,082	-0.28%
2018/10/11	0	0.00	36	6.60	6.39	-36	1,074	-3.35%
2018/10/09	0	0.00	15	7.15	7.10	-15	1,044	-1.44%
2018/10/05	0	0.00	50	7.60	7.45	-50	1,035	-4.83%
2018/09/20	50	8.55	0	0.00	8.38	50	1,107	4.52%
2018/09/19	6	7.93	0	0.00	8.03	6	1,031	0.58%
2018/08/13	0	0.00	10	8.01	7.90	-10	1,488	-0.67%
2018/07/31	0	0.00	10	8.31	8.31	-10	2,236	-0.45%
2018/07/26	0	0.00	5	8.60	8.80	-5	2,950	-0.17%
2018/07/24	0	0.00	1	8.20	8.17	-1	3,085	-0.03%
2018/07/13	0	0.00	1	8.05	8.05	-1	3,239	-0.03%
2018/07/09	0	0.00	1	8.15	8.15	-1	3,249	-0.03%
2018/06/28	0	0.00	5	9.23	9.25	-5	3,178	-0.16%
2018/06/27	10	8.88	0	0.00	8.84	10	3,144	0.32%
2018/06/14	0	0.00	3	9.34	9.31	-3	3,161	-0.09%
2018/06/13	20	9.38	0	0.00	9.31	20	3,167	0.63%
2018/06/07	0	0.00	8	9.84	9.76	-8	3,193	-0.25%
2018/06/06	0	0.00	35	9.97	9.95	-35	3,163	-1.11%
2018/06/05	0	0.00	10	9.90	9.82	-10	3,147	-0.32%
2018/05/30	0	0.00	1	10.40	10.40	-1	3,007	-0.03%
2018/05/21	0	0.00	10	10.35	10.30	-10	2,885	-0.35%
2018/05/18	5	10.35	0	0.00	10.35	5	2,875	0.17%
2018/05/16	0	0.00	30	10.38	10.40	-30	2,855	-1.05%
2018/05/15	10	10.70	10	10.65	10.65	0	2,814	0.00%
2018/05/14	0	0.00	13	11.10	11.05	-13	2,802	-0.46%
2018/05/11	23	10.75	0	0.00	10.70	23	2,655	0.87%
2018/05/10	10	10.85	8	10.80	10.90	2	2,592	0.08%
2018/05/09	15	10.38	11	10.20	10.40	4	2,407	0.17%
2018/05/07	5	10.75	0	0.00	10.50	5	2,302	0.22%
2018/05/04	3	10.65	12	10.80	10.75	-9	2,228	-0.40%
2018/05/03	25	10.99	7	11.10	11.25	18	2,071	0.87%
2018/04/27	1	9.37	0	0.00	9.40	1	1,472	0.07%
2018/04/26	60	9.60	0	0.00	9.50	60	1,480	4.05%
2018/04/03	0	0.00	10	9.04	9.10	-10	1,597	-0.63%
2018/03/15	10	9.92	0	0.00	9.73	10	1,884	0.53%
2018/03/02	0	0.00	1	9.13	9.15	-1	2,190	-0.05%
2018/03/01	0	0.00	0.2	9.19	9.18	-0.2	2,284	-0.01%
2018/02/27	0	0.00	0.2	9.19	9.20	-0.2	2,436	-0.01%
2018/02/26	0	0.00	3	9.38	9.31	-3	2,478	-0.12%
2018/02/23	0	0.00	18	9.37	9.31	-18	2,541	-0.71%
2018/02/21	0	0.00	10	9.05	9.35	-10	2,841	-0.35%
2018/02/05	0	0.00	3	9.51	9.61	-3	3,840	-0.08%
2018/01/30	10	9.97	0	0.00	9.96	10	4,706	0.21%
2018/01/18	0	0.00	1	10.15	10.15	-1	5,087	-0.02%
2018/01/15	0	0.00	1	10.10	10.10	-1	5,507	-0.02%
2018/01/12	0	0.00	2	10.20	10.15	-2	5,653	-0.04%
2018/01/09	21	10.14	0	0.00	10.10	21	6,970	0.30%
2018/01/08	0	0.00	3	10.20	10.20	-3	7,279	-0.04%