元晶 (6443)-富邦-桃園券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	12	27.92	5.4	27.73	27.60	6.6	7,435	0.09%
2024/05/09	3	27.07	6	26.98	26.75	-3	7,255	-0.04%
2024/05/08	2	26.85	2	26.90	27.05	0	7,255	0.00%
2024/05/07	5.1	26.85	1	26.85	26.90	4.1	7,276	0.06%
2024/05/06	8.9	27.12	15	27.33	27.00	-6.1	7,248	-0.08%
2024/05/03	5.5	27.65	0	0.00	27.35	5.5	7,198	0.08%
2024/05/02	1.3	27.60	8.1	27.71	27.50	-6.8	7,167	-0.10%
2024/04/30	0	0.00	1	28.15	27.85	-1	7,121	-0.01%
2024/04/29	2.5	27.84	2.1	27.81	28.00	0.5	7,122	0.01%
2024/04/26	3	27.95	0	0.00	27.90	3	7,089	0.04%
2024/04/25	1	28.00	0	0.00	28.00	1	7,097	0.01%
2024/04/24	10	28.88	1	28.95	28.35	9	7,088	0.13%
2024/04/23	1	28.00	4	27.90	28.30	-3	7,052	-0.04%
2024/04/22	22	28.13	6	28.53	28.00	16	7,083	0.23%
2024/04/19	24	29.03	19	29.49	28.70	5	7,187	0.07%
2024/04/18	10.1	28.63	6.4	28.96	28.75	3.7	6,776	0.05%
2024/04/17	1	28.75	22	28.72	28.35	-21	6,678	-0.31%
2024/04/16	3	28.35	2	28.40	28.40	1	6,611	0.02%
2024/04/15	6	29.31	8	29.48	29.40	-2	6,530	-0.03%
2024/04/12	3	29.07	10	29.30	29.25	-7	6,458	-0.11%
2024/04/11	8.1	29.76	7	29.14	29.05	1.1	6,370	0.02%
2024/04/10	48	29.94	36	29.94	29.75	12	6,284	0.19%
2024/04/09	10	29.14	2	29.18	29.10	8	5,945	0.13%
2024/04/08	10	28.70	28	28.57	29.50	-18	5,869	-0.31%
2024/04/03	9	28.21	0	0.00	28.10	9	5,736	0.16%
2024/04/02	2.1	28.87	4	28.85	28.75	-2	5,679	-0.03%
2024/04/01	22	28.95	2	29.25	28.90	20	5,672	0.35%
2024/03/29	38.1	29.60	19	29.49	29.20	19.1	5,649	0.34%
2024/03/28	28	29.58	22	29.65	29.70	6	5,457	0.11%
2024/03/27	54.2	28.84	18.8	28.65	28.65	35.5	5,283	0.67%
2024/03/26	11.3	29.37	14.2	29.27	29.05	-2.9	5,350	-0.05%
2024/03/25	6	29.22	7	29.19	29.10	-1	5,547	-0.02%
2024/03/22	27.1	29.47	18.7	29.56	29.35	8.3	5,562	0.15%
2024/03/21	17.2	28.61	34.2	28.03	28.70	-17	4,994	-0.34%
2024/03/20	18	26.22	10	26.45	26.10	8	4,707	0.17%
2024/03/19	52.1	26.48	5	26.38	26.35	47.1	4,757	0.99%
2024/03/18	9	26.97	1	26.80	26.70	8	4,763	0.17%
2024/03/15	27.1	26.75	0	0.00	27.10	27.1	4,789	0.56%
2024/03/14	0.1	26.90	0.2	26.85	26.90	-0.1	4,732	0.00%
2024/03/13	47.1	26.93	0	0.00	26.70	47.1	4,789	0.98%
2024/03/12	1.1	27.00	11	27.16	27.25	-9.9	4,779	-0.21%
2024/03/11	59	26.27	5	26.69	27.15	54	4,814	1.12%
2024/03/08	54	26.02	5	26.28	26.25	49	4,761	1.03%
2024/03/07	111.9	26.22	18	26.05	26.00	93.9	4,781	1.96%	大買/
2024/03/06	35.1	26.36	11	26.46	26.30	24.1	4,738	0.51%
2024/03/05	12.3	26.85	2	26.80	26.65	10.3	4,683	0.22%
2024/03/04	0	0.00	1	27.20	27.05	-1	4,592	-0.02%
2024/03/01	3.3	27.38	4	27.25	27.20	-0.7	4,560	-0.02%
2024/02/29	3	27.55	2	27.80	27.85	1	4,580	0.02%
2024/02/27	0.4	27.44	42	27.20	27.20	-41.6	4,582	-0.91%
2024/02/26	2	27.95	3	27.88	27.75	-1	4,559	-0.02%
2024/02/23	2.3	27.52	0	0.00	27.55	2.3	4,559	0.05%
2024/02/22	0	0.00	32	27.91	27.90	-32	4,554	-0.70%
2024/02/21	0	0.00	5	28.10	28.10	-5	4,616	-0.11%
2024/02/20	3.3	27.96	0	0.00	27.90	3.3	4,607	0.07%
2024/02/19	1	28.10	23	28.26	28.15	-22	4,615	-0.48%
2024/02/16	0	0.00	1	27.70	27.70	-1	4,646	-0.02%
2024/02/15	2.1	27.40	14	27.38	27.35	-12	4,629	-0.26%
2024/02/05	2	28.03	3	28.05	28.00	-1	4,579	-0.02%
2024/02/02	1	28.35	0	0.00	28.25	1	4,577	0.02%
2024/01/31	21	28.40	0.5	28.50	28.40	20.5	4,611	0.44%
2024/01/30	4.7	28.49	0	28.65	28.55	4.6	4,625	0.10%
2024/01/29	10	27.95	10	28.15	28.25	0	4,617	0.00%
2024/01/26	0.4	28.24	10	28.20	28.10	-9.6	4,656	-0.21%
2024/01/25	0	0.00	0	28.20	28.15	0	4,683	0.00%
2024/01/24	0	0.00	6	28.32	28.40	-6	4,773	-0.13%
2024/01/23	10	28.35	10	28.31	28.30	0	5,083	0.00%
2024/01/22	0	0.00	11	27.84	28.00	-11	5,526	-0.20%
2024/01/19	2.1	27.50	0	0.00	27.65	2.1	5,575	0.04%
2024/01/18	0.1	27.80	0	0.00	27.60	0.1	5,562	0.00%
2024/01/17	6.3	27.77	37	27.94	27.65	-30.7	5,577	-0.55%
2024/01/16	4.7	28.65	12	28.40	28.40	-7.4	5,570	-0.13%
2024/01/15	18	29.64	26	29.83	29.50	-8	5,531	-0.14%
2024/01/12	7	28.44	12	28.25	28.25	-5	5,343	-0.09%
2024/01/11	10.3	28.44	0	0.00	28.50	10.3	5,392	0.19%
2024/01/10	4	28.55	1	28.60	28.55	3	5,422	0.06%
2024/01/09	10.3	28.75	0	0.00	28.70	10.3	5,421	0.19%
2024/01/08	2	29.40	3	29.45	29.45	-1	5,417	-0.02%
2024/01/05	11	29.19	2	29.23	29.00	9	5,416	0.17%
2024/01/04	20.3	29.12	0	0.00	28.95	20.3	5,425	0.37%
2024/01/03	4.3	29.06	3	29.30	28.90	1.3	5,485	0.02%
2024/01/02	0	0.00	11	29.49	29.45	-11	5,458	-0.20%
2023/12/29	1	29.40	0	0.00	29.30	1	5,481	0.02%
2023/12/28	3	29.50	1	29.40	29.50	2	5,488	0.04%
2023/12/27	7	29.40	1	29.35	29.40	6	5,466	0.11%
2023/12/26	24	29.31	2	29.30	29.30	22	5,442	0.40%
2023/12/25	1	29.26	33	29.44	29.20	-32	5,432	-0.59%
2023/12/22	23	29.68	21	30.19	29.65	2	5,396	0.04%
2023/12/21	48	30.38	0	0.00	30.35	48	5,280	0.91%
2023/12/20	52	30.99	41.3	30.72	30.90	10.7	5,113	0.21%
2023/12/19	38	29.94	23	29.74	29.55	15	4,670	0.32%
2023/12/18	27	30.00	8	30.07	30.10	19	4,533	0.42%
2023/12/15	0	0.00	1.3	29.62	29.35	-1.3	4,377	-0.03%
2023/12/14	23	28.97	4	28.91	28.75	19	4,216	0.45%
2023/12/13	0.2	28.20	0	0.00	28.45	0.2	4,142	0.00%
2023/12/12	23	28.34	13	28.26	28.20	10	4,156	0.24%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	6.2	28.94	1	29.35	28.80	5.2	4,125	0.13%
2023/12/07	0	28.75	0.1	28.90	28.70	0	4,102	0.00%
2023/12/06	51.2	29.09	0	0.00	28.70	51.2	4,120	1.24%
2023/12/05	2	28.40	3.5	28.91	29.15	-1.5	4,070	-0.04%
2023/12/04	1	28.70	5	28.70	28.60	-4	4,034	-0.10%
2023/12/01	81	29.43	21	29.65	29.25	60	3,946	1.52%
2023/11/30	20	29.45	25	29.22	29.50	-5	3,933	-0.13%
2023/11/29	15	29.05	15	29.12	29.05	0	3,920	0.00%
2023/11/28	26	29.26	0	0.00	29.30	26	3,930	0.66%
2023/11/27	21	29.38	1	29.35	29.35	20	3,944	0.51%
2023/11/24	3	29.65	6	29.58	29.35	-3	3,964	-0.08%
2023/11/21	5	29.20	15.5	29.20	29.45	-10.5	4,311	-0.24%
2023/11/20	5	29.50	5	29.39	29.20	0	4,293	0.00%
2023/11/17	3	28.95	0	0.00	28.85	3	4,229	0.07%
2023/11/16	21	28.66	19	28.84	28.90	2	4,240	0.05%
2023/11/15	0	0.00	2	28.48	28.70	-2	4,232	-0.05%
2023/11/13	1	27.85	0	0.00	27.75	1	4,249	0.02%
2023/11/10	6	27.93	0	0.00	27.80	6	4,280	0.14%
2023/11/09	7	28.01	1	28.20	28.00	6	4,343	0.14%
2023/11/08	3	28.55	3.2	28.45	28.40	-0.2	4,450	-0.01%
2023/11/07	5.2	28.50	0	28.55	28.35	5.2	4,488	0.12%
2023/11/06	1	28.85	0	0.00	28.80	1	4,545	0.02%
2023/11/03	2	28.45	3	28.37	28.45	-1	4,539	-0.02%
2023/11/02	1	28.00	0	0.00	28.10	1	4,558	0.02%
2023/11/01	22.3	27.92	1	28.00	27.80	21.3	4,629	0.46%
2023/10/31	37.3	29.63	41.1	29.55	28.40	-3.8	4,630	-0.08%
2023/10/30	68	29.45	21.2	29.88	29.65	46.8	4,424	1.06%
2023/10/27	2	28.55	3	28.00	28.55	-1	3,987	-0.03%
2023/10/26	15.2	27.82	3	27.80	27.60	12.2	3,972	0.31%
2023/10/25	2	28.58	0	0.00	28.30	2	3,992	0.05%
2023/10/24	0	0.00	0.9	28.45	28.70	-0.9	3,996	-0.02%
2023/10/23	0	0.00	0.2	28.02	28.25	-0.2	3,947	-0.01%
2023/10/20	3.2	27.21	0	0.00	27.50	3.2	3,922	0.08%
2023/10/19	2	28.25	1	28.35	27.65	1	3,959	0.03%
2023/10/18	20	27.50	1.1	27.67	27.95	19	4,010	0.47%
2023/10/17	0	0.00	0	28.00	27.90	0	3,983	0.00%
2023/10/16	0	0.00	0.3	28.03	27.80	-0.3	4,076	-0.01%
2023/10/13	3.3	27.71	0	0.00	27.65	3.3	4,099	0.08%
2023/10/12	5	27.95	2	27.78	28.15	3	4,133	0.07%
2023/10/11	35.2	27.69	0	0.00	27.60	35.2	4,192	0.84%
2023/10/06	6	28.50	0	0.00	28.45	6	4,247	0.14%
2023/10/05	0	0.00	0.1	28.60	28.65	-0.1	4,281	0.00%
2023/10/04	0.2	27.95	0	0.00	27.70	0.2	4,285	0.00%
2023/10/03	0.2	28.50	0	0.00	28.15	0.2	4,316	0.00%
2023/10/02	0	0.00	10.6	28.60	28.65	-10.6	4,444	-0.24%
2023/09/27	0.2	27.88	5	28.05	28.15	-4.8	4,718	-0.10%
2023/09/26	8.1	27.96	2	27.90	27.90	6.1	4,754	0.13%
2023/09/22	1	28.60	20	28.40	28.40	-19	4,841	-0.39%
2023/09/21	6.5	28.50	1	28.60	28.45	5.5	4,835	0.11%
2023/09/20	1.3	29.00	0.3	29.10	28.85	1	4,843	0.02%
2023/09/19	0.2	29.30	3	29.35	29.00	-2.8	4,869	-0.06%
2023/09/18	1	29.50	1	29.60	29.35	0	4,886	0.00%
2023/09/15	0	29.80	0	0.00	29.60	0	4,924	0.00%
2023/09/13	0	0.00	3	29.35	29.45	-3	5,173	-0.06%
2023/09/12	4.7	29.43	1	29.30	29.25	3.7	5,347	0.07%
2023/09/11	0.2	29.92	2	29.95	29.70	-1.8	5,355	-0.03%
2023/09/08	1	30.10	6	30.25	30.20	-5	5,350	-0.09%
2023/09/07	1	30.40	3	30.62	30.40	-2	5,382	-0.04%
2023/09/05	1	30.65	0	0.00	30.85	1	5,541	0.02%
2023/09/04	1.2	30.60	0	0.00	30.45	1.2	5,564	0.02%
2023/09/01	2.2	30.95	0	0.00	30.90	2.2	5,596	0.04%
2023/08/31	2	30.98	0	0.00	31.00	2	5,640	0.04%
2023/08/30	3.2	31.19	1	31.05	31.00	2.2	5,709	0.04%
2023/08/29	67	31.73	65	31.63	31.50	2	5,691	0.04%
2023/08/25	0	0.00	1	30.35	30.35	-1	5,355	-0.02%
2023/08/24	1	30.25	0	0.00	30.15	1	5,436	0.02%
2023/08/23	1	30.45	10	30.43	30.35	-9	5,594	-0.16%
2023/08/22	0.1	30.20	5	30.15	30.00	-4.9	5,634	-0.09%
2023/08/21	0	0.00	3	30.45	30.45	-3	5,649	-0.05%
2023/08/18	1.9	30.40	1	30.50	30.15	0.9	5,662	0.02%
2023/08/17	11	29.63	20	30.38	30.40	-9	5,667	-0.16%
2023/08/16	2.1	29.98	4	29.80	29.90	-1.9	5,703	-0.03%
2023/08/15	1	29.40	4	30.09	30.10	-3	5,732	-0.05%
2023/08/14	30.1	29.29	0	0.00	28.90	30.1	5,812	0.52%
2023/08/11	11	29.95	0	0.00	29.90	11	5,736	0.19%
2023/08/10	4	30.43	0	0.00	30.25	4	5,762	0.07%
2023/08/09	1	30.60	0	0.00	30.50	1	5,799	0.02%
2023/08/08	4	31.00	2	30.83	30.50	2	5,844	0.03%
2023/08/07	1.1	30.08	2.1	30.15	30.55	-1	5,882	-0.02%
2023/08/04	7.4	30.43	1	30.65	30.65	6.4	5,987	0.11%
2023/08/02	5	31.29	9	31.51	31.35	-4	6,394	-0.06%
2023/08/01	4	31.19	1	31.60	31.20	3	6,467	0.05%
2023/07/31	11.1	31.61	3	31.35	31.20	8.1	6,694	0.12%
2023/07/28	3	31.60	0	0.00	31.50	3	6,774	0.04%
2023/07/26	0.2	31.61	1.5	31.68	31.35	-1.2	6,849	-0.02%
2023/07/25	2	31.75	15	31.73	32.00	-13	6,872	-0.19%
2023/07/24	2.3	31.32	18	31.37	31.70	-15.7	6,862	-0.23%
2023/07/21	10.3	31.85	6	31.90	31.70	4.3	6,893	0.06%
2023/07/20	2	32.63	2	32.83	32.70	0	6,953	0.00%
2023/07/19	5.5	32.76	0	0.00	32.50	5.5	7,019	0.08%
2023/07/18	0	0.00	24	33.54	33.45	-24	7,218	-0.33%
2023/07/17	4	33.34	11	33.30	33.75	-7	7,699	-0.09%
2023/07/14	4.6	33.08	8.7	33.15	33.00	-4.1	8,888	-0.05%
2023/07/13	17.4	33.51	6	33.47	33.30	11.4	9,310	0.12%
2023/07/12	4	34.17	0	0.00	34.00	4	9,333	0.04%
2023/07/11	0	0.00	2	34.70	34.45	-2	9,408	-0.02%
2023/07/10	0	33.95	0	0.00	34.05	0	9,618	0.00%
2023/07/07	10.2	34.03	2	34.23	34.05	8.2	10,008	0.08%
2023/07/06	32.5	35.46	32	35.05	35.00	0.5	10,089	0.00%
2023/07/05	13	36.03	13	36.11	35.65	0	10,075	0.00%
2023/07/04	0	0.00	25	36.08	35.55	-25	10,069	-0.25%
2023/06/30	2	35.65	0	0.00	35.70	2	10,168	0.02%
2023/06/29	2	35.20	20	35.35	35.20	-18	10,313	-0.17%
2023/06/28	12	35.05	37	34.87	34.80	-25	10,451	-0.24%
2023/06/27	27	35.28	2	35.45	34.80	25	10,667	0.23%
2023/06/26	18	35.49	1	35.40	35.30	17	10,972	0.15%
2023/06/21	14	35.57	4.2	35.73	35.80	9.8	11,173	0.09%
2023/06/20	16	35.87	15	36.03	35.75	1	11,412	0.01%
2023/06/19	3.5	35.36	4	35.33	35.20	-0.5	11,476	0.00%
2023/06/16	68	35.74	0	0.00	35.90	68	11,996	0.57%
2023/06/15	4	35.16	5	35.25	35.20	-1	12,855	-0.01%
2023/06/14	13	34.83	2	34.90	34.85	11	13,629	0.08%
2023/06/13	0	34.70	2	34.65	34.70	-2	13,862	-0.01%
2023/06/12	4	34.55	39	34.43	34.30	-35	14,123	-0.25%
2023/06/09	12.1	35.22	6	35.23	35.15	6.1	14,285	0.04%
2023/06/08	5.1	35.55	0	0.00	35.35	5.1	14,363	0.04%
2023/06/07	19.5	35.67	0	0.00	35.60	19.5	14,548	0.13%
2023/06/06	2.3	35.69	6	35.69	35.65	-3.7	14,976	-0.02%
2023/06/05	6	36.18	5	36.31	36.10	1	15,269	0.01%
2023/06/02	2	35.55	1.1	35.74	35.85	0.9	15,420	0.01%
2023/06/01	1	35.50	2	35.30	35.30	-1	15,607	-0.01%
2023/05/31	3	35.90	6	35.89	35.80	-3	15,611	-0.02%
2023/05/30	16	35.68	0	0.00	35.60	16	15,660	0.10%
2023/05/29	1	36.25	4.3	36.08	36.20	-3.3	15,608	-0.02%
2023/05/26	0	0.00	10.6	35.16	35.00	-10.6	15,573	-0.07%
2023/05/24	3	35.60	0	0.00	35.50	3	15,718	0.02%
2023/05/23	4	35.40	5.1	35.37	35.40	-1.1	15,797	-0.01%
2023/05/22	0	0.00	1	35.10	35.35	-1	15,891	-0.01%
2023/05/19	0	34.80	2	34.80	34.60	-2	16,091	-0.01%
2023/05/18	3	34.60	12.2	34.83	34.85	-9.2	16,424	-0.06%
2023/05/17	2	35.28	0	0.00	35.15	2	16,416	0.01%
2023/05/16	2.2	35.25	7	35.13	35.10	-4.8	16,487	-0.03%
2023/05/15	1	35.10	1.2	34.68	34.70	-0.2	16,550	0.00%
2023/05/12	0	0.00	4	34.29	34.35	-4	16,586	-0.02%
2023/05/11	3.1	33.81	0	0.00	33.75	3.1	16,642	0.02%
2023/05/10	7	34.36	9	34.49	34.50	-2	16,722	-0.01%
2023/05/09	46.7	33.97	14	33.64	33.75	32.7	16,687	0.20%
2023/05/08	26.2	36.02	2	35.90	35.90	24.2	16,352	0.15%
2023/05/05	10	37.29	8	36.86	36.50	2	16,424	0.01%
2023/05/04	3	36.62	11	36.83	37.20	-8	16,830	-0.05%
2023/05/03	6	37.11	13.2	37.01	36.95	-7.2	17,204	-0.04%
2023/05/02	0	0.00	1	37.60	37.35	-1	17,771	-0.01%
2023/04/28	3	36.88	37	36.87	36.80	-34	17,844	-0.19%
2023/04/27	21	36.89	1	36.90	36.80	20	17,899	0.11%
2023/04/26	4.2	36.20	0	0.00	37.20	4.2	17,902	0.02%
2023/04/25	6.1	37.04	3	36.75	36.60	3.1	17,914	0.02%
2023/04/24	1	37.95	6	37.80	37.80	-5	17,910	-0.03%
2023/04/21	31.2	38.20	27	37.99	38.00	4.2	17,957	0.02%
2023/04/20	71.3	39.11	17	38.61	38.55	54.3	18,053	0.30%
2023/04/19	30	40.05	48.2	40.16	39.75	-18.2	17,759	-0.10%
2023/04/18	12	39.30	19.2	39.75	38.60	-7.2	16,589	-0.04%
2023/04/17	9	39.04	5	39.25	38.90	4	16,268	0.02%
2023/04/14	12	38.70	0	0.00	38.80	12	16,413	0.07%
2023/04/13	8.1	39.02	1	38.60	38.60	7.1	16,469	0.04%
2023/04/12	6	40.11	23.3	39.71	39.50	-17.3	16,315	-0.11%
2023/04/11	27	39.30	5.3	39.25	39.00	21.7	16,054	0.14%
2023/04/10	6	38.98	0.2	39.00	39.20	5.8	16,103	0.04%
2023/04/07	13	38.95	9	38.95	38.95	4	16,791	0.02%
2023/04/06	3	38.50	2.4	38.50	38.50	0.6	17,173	0.00%
2023/03/31	5	38.54	2	38.48	38.40	3	17,206	0.02%
2023/03/30	1	39.30	35	38.93	38.80	-34	17,160	-0.20%
2023/03/29	4	38.71	4	38.86	38.90	0	17,035	0.00%
2023/03/28	13	38.25	9	39.01	39.05	4	17,058	0.02%
2023/03/27	1.1	38.92	5	39.41	38.80	-3.9	16,887	-0.02%
2023/03/24	8	38.83	7	39.29	38.85	1	16,771	0.01%
2023/03/23	17	39.50	13	39.45	39.30	4	16,665	0.02%
2023/03/22	20.1	38.95	10.2	39.35	38.70	9.9	16,579	0.06%
2023/03/21	35.3	39.51	31	39.49	39.10	4.3	16,657	0.03%
2023/03/20	84.2	39.94	59.3	40.18	39.90	24.9	17,052	0.15%
2023/03/17	34	38.10	68.3	38.23	38.75	-34.2	17,551	-0.20%
2023/03/16	18.1	37.10	13	37.62	36.50	5.1	17,551	0.03%
2023/03/15	7	37.69	15.2	37.94	37.90	-8.2	17,437	-0.05%
2023/03/14	9	37.38	25.3	37.36	37.10	-16.2	17,289	-0.09%
2023/03/13	6.1	36.05	0	0.00	36.60	6.1	17,245	0.04%
2023/03/10	19.8	36.52	5	36.55	36.45	14.8	17,481	0.08%
2023/03/09	42.5	37.73	24	37.59	37.35	18.5	17,487	0.11%
2023/03/08	4	38.31	26.3	38.26	38.95	-22.3	17,158	-0.13%
2023/03/07	17	38.22	5	38.14	38.00	12	16,896	0.07%
2023/03/06	7	37.85	11	37.83	38.00	-4	16,707	-0.02%
2023/03/03	0	0.00	5.2	37.05	37.00	-5.2	16,522	-0.03%
2023/03/02	4	37.26	4.2	37.13	36.95	-0.2	16,524	0.00%
2023/03/01	2	36.83	1	36.80	36.75	1	16,611	0.01%
2023/02/24	17	37.10	12	37.75	37.10	5	16,633	0.03%
2023/02/23	7	37.70	6	37.57	37.75	1	16,582	0.01%
2023/02/22	7	37.13	4.1	37.54	37.25	3	16,703	0.02%
2023/02/21	4.1	37.75	1	37.95	37.60	3.1	16,733	0.02%
2023/02/20	2	37.45	3	37.45	37.80	-1	16,991	-0.01%
2023/02/17	14	38.10	14	37.88	37.70	0	17,533	0.00%
2023/02/16	8	37.82	4	37.83	37.65	4	17,549	0.02%
2023/02/15	2	37.15	5	36.91	36.80	-3	17,580	-0.02%
2023/02/14	9.5	36.90	2	36.75	36.65	7.5	18,073	0.04%
2023/02/13	12	36.30	43	36.38	37.10	-31	18,577	-0.17%
2023/02/10	1	37.15	0	0.00	36.85	1	18,538	0.01%
2023/02/09	7	37.11	5	37.45	37.10	2	18,495	0.01%
2023/02/08	8	37.64	2	37.70	37.55	6	18,473	0.03%
2023/02/07	1	37.85	5	37.90	37.90	-4	18,357	-0.02%
2023/02/06	9	37.57	11.3	37.68	37.90	-2.3	18,303	-0.01%
2023/02/03	6	37.30	4	37.26	37.35	2	18,275	0.01%
2023/02/02	38	38.20	38	38.20	37.80	0	18,089	0.00%
2023/02/01	16	37.19	50	37.46	37.40	-34	17,556	-0.19%
2023/01/31	19	36.77	42	36.81	36.90	-23	17,141	-0.13%
2023/01/30	7	35.84	14	35.82	35.95	-7	16,636	-0.04%
2023/01/17	22	35.06	0	0.00	35.20	22	16,642	0.13%
2023/01/16	8	34.51	2	34.63	34.40	6	16,710	0.04%
2023/01/13	3	34.90	0	0.00	34.60	3	16,907	0.02%
2023/01/12	11	35.80	4	35.88	35.40	7	17,191	0.04%
2023/01/11	0	0.00	26.3	35.70	35.60	-26.3	17,268	-0.15%
2023/01/10	6.1	35.80	4	35.41	35.30	2.1	17,343	0.01%
2023/01/09	1	35.45	17	35.72	36.00	-16	17,197	-0.09%
2023/01/06	0	0.00	3	34.72	34.95	-3	17,125	-0.02%
2023/01/05	29	35.34	2	35.05	34.80	27	17,430	0.15%
2023/01/04	1	36.15	15.1	35.91	35.60	-14.1	17,539	-0.08%
2023/01/03	8	34.88	5	35.07	35.25	3	17,432	0.02%
2022/12/30	1	34.10	0	0.00	34.55	1	17,415	0.01%
2022/12/29	6	33.93	6	34.03	34.20	0	17,747	0.00%
2022/12/28	57	35.19	55	35.42	34.80	2	18,078	0.01%
2022/12/27	21.2	36.15	88	36.58	35.40	-66.8	18,005	-0.37%
2022/12/26	89.2	36.03	20	35.69	35.95	69.2	17,378	0.40%
2022/12/23	0	0.00	15.2	33.79	34.10	-15.2	17,036	-0.09%
2022/12/22	4	33.14	1	33.30	33.70	3	17,172	0.02%
2022/12/21	2.1	32.75	10	32.63	32.70	-7.9	17,444	-0.05%
2022/12/20	45.1	32.89	36	33.33	32.50	9.1	17,719	0.05%
2022/12/19	6	33.92	12	33.93	33.75	-6	17,960	-0.03%
2022/12/16	18	34.84	10	34.95	34.25	8	18,356	0.04%
2022/12/15	6	35.50	6.1	35.65	35.65	-0.1	18,341	0.00%
2022/12/14	6	35.38	16	35.52	35.40	-10	18,511	-0.05%
2022/12/13	48	35.48	9	35.46	35.05	39	18,959	0.21%
2022/12/12	48	36.83	25	36.29	35.85	23	19,165	0.12%
2022/12/09	55	36.65	49.2	36.55	36.80	5.8	18,678	0.03%
2022/12/08	62.1	34.69	76.1	34.71	34.30	-14	18,031	-0.08%
2022/12/07	34	33.20	20	33.36	32.80	14	17,649	0.08%
2022/12/06	17	33.74	1	34.05	33.60	16	17,929	0.09%
2022/12/05	29	34.15	12	33.80	33.85	17	18,468	0.09%
2022/12/02	39	34.12	21	34.08	34.05	18	18,846	0.10%
2022/12/01	3.1	33.43	10.1	33.39	33.45	-6.9	18,948	-0.04%
2022/11/30	6	32.88	0.1	33.00	32.95	5.9	19,708	0.03%
2022/11/29	3.4	32.06	0	0.00	32.45	3.4	20,880	0.02%
2022/11/28	1	32.15	0	0.00	32.20	1	22,651	0.00%
2022/11/25	6.2	32.52	0	0.00	32.15	6.2	23,786	0.03%
2022/11/24	0.1	32.45	1	32.45	32.50	-0.9	24,314	0.00%
2022/11/23	2.3	32.50	3	32.85	32.20	-0.7	26,515	0.00%
2022/11/22	1.3	33.07	11	32.82	32.75	-9.7	27,387	-0.04%
2022/11/21	2	33.10	2	33.33	33.35	0	28,148	0.00%
2022/11/18	14.1	33.48	7	33.51	32.85	7.1	28,800	0.02%
2022/11/17	9	33.70	9	33.67	33.60	0	28,785	0.00%
2022/11/16	8	33.71	0	0.00	33.40	8	28,873	0.03%
2022/11/15	24	33.04	15.1	33.14	33.45	8.9	29,225	0.03%
2022/11/14	6	31.48	6.5	31.61	31.95	-0.5	28,810	0.00%
2022/11/11	9.2	31.29	15	31.87	31.25	-5.8	28,731	-0.02%
2022/11/10	33.6	31.83	26	32.36	31.50	7.6	28,549	0.03%
2022/11/09	41.1	33.31	11	33.43	33.30	30.1	28,629	0.11%
2022/11/08	2.1	35.11	12	35.25	34.50	-9.9	28,429	-0.03%
2022/11/07	12	35.25	0.6	35.17	35.00	11.4	28,631	0.04%
2022/11/04	5	35.23	0	0.00	35.00	5	29,166	0.02%
2022/11/03	3	34.60	5	34.41	34.65	-2	29,798	-0.01%
2022/11/02	16	34.87	2.3	34.82	34.65	13.8	31,359	0.04%
2022/11/01	1.3	34.45	3	34.33	34.85	-1.7	32,019	-0.01%
2022/10/31	2	34.00	3	33.85	33.50	-1	31,980	0.00%
2022/10/28	4.2	33.10	0	0.00	33.00	4.2	32,031	0.01%
2022/10/26	0	0.00	2	33.88	33.60	-2	32,228	-0.01%
2022/10/25	6	34.50	2	34.13	33.75	4	32,451	0.01%
2022/10/24	3	36.02	5	35.81	35.05	-2	32,497	-0.01%
2022/10/21	3	35.33	5	35.21	35.60	-2	32,562	-0.01%
2022/10/20	4	35.33	12	35.64	35.20	-8	32,534	-0.02%
2022/10/19	7	35.29	5	35.04	35.20	2	32,274	0.01%
2022/10/18	1	34.65	7	34.94	35.05	-6	32,510	-0.02%
2022/10/17	3.1	34.38	0	0.00	34.50	3.1	32,539	0.01%
2022/10/14	12.1	35.06	2	35.23	35.30	10.1	32,474	0.03%
2022/10/13	19.3	36.02	10	34.52	33.85	9.3	32,724	0.03%
2022/10/12	2	37.65	2	37.40	36.95	0	33,013	0.00%
2022/10/11	24	37.64	25	37.33	37.30	-1	33,154	0.00%
2022/10/07	6	38.95	0	0.00	39.00	6	33,256	0.02%
2022/10/06	4	38.95	11.2	38.75	39.20	-7.2	33,460	-0.02%
2022/10/05	10	38.39	14.3	38.30	38.50	-4.3	33,209	-0.01%
2022/10/04	3.2	36.17	3	36.17	36.50	0.2	33,054	0.00%
2022/10/03	23	35.71	21	35.30	35.30	2	33,073	0.01%
2022/09/30	14.1	35.18	20	35.53	36.30	-6	33,371	-0.02%
2022/09/29	3	36.13	7	36.34	35.95	-4	33,556	-0.01%
2022/09/28	44.5	37.31	36.1	36.24	35.95	8.5	33,916	0.02%
2022/09/27	4	38.23	4	37.88	38.75	0	34,384	0.00%
2022/09/26	9	37.93	9	37.98	37.85	0	34,286	0.00%
2022/09/23	11	40.16	17	39.26	38.90	-6	34,119	-0.02%
2022/09/22	5	41.44	2	41.15	41.25	3	33,865	0.01%
2022/09/21	31	41.68	27	41.61	41.50	4	33,887	0.01%
2022/09/20	59	42.28	72.1	42.52	42.40	-13.1	34,092	-0.04%
2022/09/19	30	42.27	12	42.35	41.70	18	34,017	0.05%
2022/09/16	47	41.26	48	41.58	42.20	-1	33,833	0.00%
2022/09/15	41	42.05	58.1	41.93	41.50	-17.1	33,708	-0.05%
2022/09/14	11	40.50	73	41.12	41.30	-62	33,218	-0.19%
2022/09/13	28.1	40.60	24	40.47	40.45	4.1	32,893	0.01%
2022/09/12	33	41.83	65	41.72	41.05	-32	32,625	-0.10%
2022/09/08	101	40.32	53	40.31	41.00	48	32,140	0.15%	大買/
2022/09/07	21	38.98	15.1	38.94	38.60	5.9	31,805	0.02%
2022/09/06	31	41.08	30.1	40.60	39.60	0.9	31,598	0.00%
2022/09/05	56.1	42.63	56	42.29	42.20	0.1	30,913	0.00%
2022/09/02	103.1	41.67	118.8	41.83	42.25	-15.7	29,729	-0.05%	大買/大賣/
2022/09/01	107.1	40.19	67	40.24	40.35	40.1	27,949	0.14%	大買/
2022/08/31	15.5	39.21	23	39.11	39.00	-7.5	26,883	-0.03%
2022/08/30	114	40.51	128.4	40.17	39.10	-14.4	26,548	-0.05%	大買/大賣/
2022/08/29	39.1	38.63	52.2	38.73	39.00	-13.1	24,573	-0.05%
2022/08/26	41.1	38.17	94	38.29	38.35	-53	24,125	-0.22%
2022/08/25	27	37.41	60	37.39	38.65	-33	23,425	-0.14%
2022/08/24	47	36.77	37	36.51	36.50	10	22,941	0.04%
2022/08/23	34	37.27	15	37.09	37.00	19	22,919	0.08%
2022/08/22	59	37.49	21.2	37.29	37.05	37.8	22,891	0.17%
2022/08/19	16	36.83	15.2	36.75	37.00	0.9	22,285	0.00%
2022/08/18	33	36.84	24.2	36.99	36.80	8.8	22,207	0.04%
2022/08/17	15	36.60	16	36.80	36.55	-1	22,200	0.00%
2022/08/16	48	37.62	12	37.25	36.75	36	22,332	0.16%
2022/08/15	17	36.35	17	36.60	37.20	0	21,831	0.00%
2022/08/12	28	36.26	26	36.25	36.25	2	21,801	0.01%
2022/08/11	14	37.24	16.1	37.35	36.75	-2.1	21,793	-0.01%
2022/08/10	29	36.94	87	36.86	36.40	-58	21,599	-0.27%
2022/08/09	76.1	36.80	120	37.00	36.60	-43.9	21,693	-0.20%	大賣/
2022/08/08	12	33.98	19	34.67	35.70	-7	20,672	-0.03%
2022/08/05	0	0.00	5	32.70	32.95	-5	20,419	-0.02%
2022/08/04	11.1	31.49	9	31.53	32.05	2.1	20,938	0.01%
2022/08/03	9.1	32.71	31	31.94	32.00	-21.9	21,354	-0.10%
2022/08/02	10.1	33.62	2	33.15	33.10	8.1	21,757	0.04%
2022/08/01	14	34.53	8.5	34.46	34.45	5.5	22,105	0.02%
2022/07/29	13	33.92	5.2	34.13	34.05	7.8	22,121	0.04%
2022/07/28	35	33.68	21	33.40	33.60	14	22,252	0.06%
2022/07/27	3	33.85	13.3	33.74	34.10	-10.3	22,379	-0.05%
2022/07/26	23	33.80	22	33.48	33.40	1	22,785	0.00%
2022/07/25	15	34.32	12	34.12	33.80	3	23,111	0.01%
2022/07/22	22	33.57	29	33.90	33.95	-7	23,463	-0.03%
2022/07/21	3	33.63	4.1	33.30	33.60	-1.1	24,179	0.00%
2022/07/20	6	33.80	22	33.84	33.20	-16	25,305	-0.06%
2022/07/19	11.2	33.65	19	33.49	33.60	-7.8	26,027	-0.03%
2022/07/18	9	32.96	7.4	32.36	32.15	1.6	26,426	0.01%
2022/07/15	1	31.65	6	31.68	32.20	-5	28,031	-0.02%
2022/07/14	14	30.17	6	30.44	31.15	8	28,941	0.03%
2022/07/13	15	31.14	7	31.61	31.00	8	30,211	0.03%
2022/07/12	13.1	31.37	17.1	31.78	30.65	-4	31,963	-0.01%
2022/07/11	8	33.11	5.5	33.65	33.50	2.5	32,924	0.01%
2022/07/08	62	34.61	47	33.89	33.80	15	33,649	0.04%
2022/07/07	18	34.15	7	33.93	34.20	11	34,621	0.03%
2022/07/06	44.9	34.32	12	34.34	33.70	32.9	35,959	0.09%
2022/07/05	64.2	34.11	44	34.56	34.90	20.2	38,651	0.05%
2022/07/04	7	31.42	4	31.51	31.75	3	39,207	0.01%
2022/07/01	1	32.49	5	30.79	30.40	-4	39,444	-0.01%
2022/06/30	3.2	33.18	3	32.25	32.50	0.2	40,115	0.00%
2022/06/29	1	34.05	4	33.98	33.90	-3	40,159	-0.01%
2022/06/28	35.1	34.13	45	33.97	33.80	-10	40,416	-0.02%
2022/06/27	15.1	34.56	5	34.85	34.65	10.1	40,358	0.03%
2022/06/24	8	32.58	6	32.70	33.90	2	39,883	0.01%
2022/06/23	6	31.19	1	31.35	32.00	5	39,610	0.01%
2022/06/22	11.2	32.19	21	31.87	31.45	-9.8	39,617	-0.02%
2022/06/21	0.2	30.31	2	30.40	30.40	-1.8	39,427	0.00%
2022/06/20	2.3	30.26	5	30.30	29.85	-2.7	39,582	-0.01%
2022/06/17	0.3	31.33	4	31.26	31.45	-3.8	39,726	-0.01%
2022/06/16	32	32.84	8	31.81	31.05	24	40,058	0.06%
2022/06/15	10.4	33.16	15	33.01	32.90	-4.6	40,059	-0.01%
2022/06/14	24.4	33.90	20	34.13	34.00	4.4	40,504	0.01%
2022/06/13	0.1	35.35	27	35.30	35.35	-27	41,034	-0.07%
2022/06/10	8	36.13	6	36.43	36.35	2	41,645	0.00%
2022/06/09	0	0.00	4	36.63	36.70	-4	41,803	-0.01%
2022/06/08	18	36.19	2	36.15	36.15	16	41,946	0.04%
2022/06/07	13	36.76	4	36.78	36.80	9	42,624	0.02%
2022/06/06	45	38.06	59	38.19	37.65	-14	43,352	-0.03%
2022/06/02	7	36.74	0	0.00	36.80	7	43,092	0.02%
2022/06/01	10	37.73	1	37.30	37.25	9	43,212	0.02%
2022/05/31	2	36.85	20	36.95	37.15	-18	43,240	-0.04%
2022/05/30	3	36.77	4	36.50	36.75	-1	43,827	0.00%
2022/05/27	2	35.75	0	0.00	35.80	2	43,967	0.00%
2022/05/26	5	35.69	4	36.20	35.35	1	44,163	0.00%
2022/05/25	5	35.88	0	0.00	35.90	5	44,186	0.01%
2022/05/24	39.4	36.44	4	36.36	35.65	35.4	44,498	0.08%
2022/05/23	7	37.22	13	37.49	37.50	-6	44,224	-0.01%
2022/05/20	6	37.01	4	37.24	36.90	2	44,135	0.00%
2022/05/19	29	35.98	11	36.15	36.55	18	43,867	0.04%
2022/05/18	17	37.24	13	37.15	37.25	4	43,625	0.01%
2022/05/17	34	36.87	33.1	36.74	36.95	0.9	43,271	0.00%
2022/05/16	33	35.93	22.2	35.86	35.00	10.9	42,507	0.03%
2022/05/13	39	35.98	22	36.56	36.65	17	41,967	0.04%
2022/05/12	17.1	36.42	12	35.75	35.15	5.1	41,573	0.01%
2022/05/11	37.1	38.17	53	38.24	37.00	-15.9	41,036	-0.04%
2022/05/10	60.3	38.42	14	38.88	38.35	46.3	40,625	0.11%
2022/05/09	6.6	39.74	53	40.59	38.90	-46.4	40,131	-0.12%
2022/05/06	10.2	41.28	28	41.43	41.35	-17.8	39,710	-0.04%
2022/05/05	11	43.13	6	42.92	42.60	5	39,436	0.01%
2022/05/04	15	43.25	10	43.50	42.60	5	39,224	0.01%
2022/05/03	13	42.87	2	43.35	43.10	11	39,046	0.03%
2022/04/29	9	45.02	3	44.62	44.15	6	38,648	0.02%
2022/04/28	12.2	45.12	25	44.76	44.45	-12.8	38,345	-0.03%
2022/04/27	18.2	46.47	8	46.28	45.60	10.2	37,573	0.03%
2022/04/26	43	47.90	52.4	47.92	48.25	-9.4	36,719	-0.03%
2022/04/25	56	47.87	32	47.20	46.50	24	35,484	0.07%
2022/04/22	38	47.58	45	47.71	47.80	-7	34,461	-0.02%
2022/04/21	87	48.99	104.1	48.39	48.05	-17.1	33,662	-0.05%	大賣/
2022/04/20	55	48.19	113.1	48.31	48.60	-58.1	31,830	-0.18%	大賣/
2022/04/19	97	47.62	76.5	47.59	47.40	20.5	30,956	0.07%
2022/04/18	70	46.55	120.3	47.02	47.20	-50.3	30,121	-0.17%	大賣/
2022/04/15	108	45.17	106.9	45.35	45.05	1.1	28,488	0.00%	大買/大賣/
2022/04/14	36	44.33	28	44.37	44.20	8	27,669	0.03%
2022/04/13	98.2	44.99	54	44.70	44.90	44.2	27,158	0.16%
2022/04/12	75	45.12	85.5	44.95	45.60	-10.5	27,308	-0.04%
2022/04/11	128.3	45.60	130	44.91	44.50	-1.7	26,168	-0.01%	大買/大賣/
2022/04/08	33	43.23	49.1	43.54	43.80	-16.1	23,179	-0.07%
2022/04/07	10	41.55	11	41.97	40.90	-1	22,198	0.00%
2022/04/06	19	42.00	27.1	42.07	42.15	-8.1	22,475	-0.04%
2022/04/01	9	41.01	10.4	40.64	41.05	-1.4	21,688	-0.01%
2022/03/31	16	41.02	9	41.00	40.45	7	21,628	0.03%
2022/03/30	13	40.62	29	40.40	40.15	-16	21,491	-0.07%
2022/03/29	9	38.99	1	38.90	39.40	8	21,356	0.04%
2022/03/28	4	38.65	0	0.00	39.10	4	21,583	0.02%
2022/03/25	17.4	39.02	7	39.36	38.55	10.4	21,832	0.05%
2022/03/24	4	40.33	1	40.69	40.20	3	23,025	0.01%
2022/03/23	4.5	40.10	3	40.47	40.15	1.5	23,854	0.01%
2022/03/22	28	41.55	34	40.92	40.80	-6	24,278	-0.02%
2022/03/21	11	41.59	77	41.64	40.95	-66	24,712	-0.27%
2022/03/18	9	41.16	9	41.06	41.45	0	25,152	0.00%
2022/03/17	31	41.04	30	41.19	41.50	1	26,479	0.00%
2022/03/16	12	41.11	19.3	41.19	40.60	-7.3	27,352	-0.03%
2022/03/15	46	40.64	24	40.91	39.15	22	28,017	0.08%
2022/03/14	5.1	40.68	18	40.56	40.90	-12.9	28,285	-0.05%
2022/03/11	1	40.10	5	40.13	40.70	-4	29,894	-0.01%
2022/03/10	75	40.73	13	40.63	39.95	62	31,679	0.20%
2022/03/09	16	40.84	32.3	40.17	41.00	-16.3	32,415	-0.05%
2022/03/08	3	38.10	34.4	38.48	38.55	-31.4	31,703	-0.10%
2022/03/07	6	38.37	5.5	38.35	38.00	0.5	31,742	0.00%
2022/03/04	1	39.75	3	39.48	39.65	-2	31,686	-0.01%
2022/03/03	21.2	40.14	17	40.47	39.90	4.2	31,770	0.01%
2022/03/02	10.1	39.41	17	39.63	39.55	-6.9	31,463	-0.02%
2022/03/01	8	38.81	5	38.96	38.85	3	31,500	0.01%
2022/02/25	2	37.15	2.2	37.58	38.10	-0.2	32,060	0.00%
2022/02/24	15	37.14	9	38.33	36.55	6	32,583	0.02%
2022/02/23	1.1	37.77	1	37.60	37.85	0.1	32,491	0.00%
2022/02/22	13	37.50	2	36.88	36.90	11	32,783	0.03%
2022/02/21	9	37.29	8	37.60	38.00	1	33,418	0.00%
2022/02/18	0	0.00	4	36.93	36.90	-4	34,377	-0.01%
2022/02/17	11	37.10	12	36.92	36.55	-1	35,219	0.00%
2022/02/16	1	36.55	3	36.53	36.45	-2	36,043	-0.01%
2022/02/15	16	35.98	0.1	36.30	35.90	15.9	36,877	0.04%
2022/02/14	10.1	36.25	3.2	36.31	36.00	6.9	37,862	0.02%
2022/02/11	2	37.68	0	0.00	37.65	2	38,447	0.01%
2022/02/10	12	37.53	0	0.00	37.55	12	39,756	0.03%
2022/02/09	10	37.35	6	37.88	37.95	4	40,570	0.01%
2022/02/08	5	37.40	2	37.45	37.50	3	41,296	0.01%
2022/02/07	0.2	35.85	0	0.00	36.20	0.2	42,596	0.00%
2022/01/26	10.2	35.41	3	35.20	35.40	7.2	43,582	0.02%
2022/01/25	6.2	36.18	1	36.50	35.60	5.2	45,183	0.01%
2022/01/24	2	37.08	8	36.98	36.85	-6	46,601	-0.01%
2022/01/21	2.2	38.44	32	38.51	37.60	-29.8	46,730	-0.06%
2022/01/20	0	0.00	1	40.10	39.40	-1	47,102	0.00%
2022/01/19	2	39.35	2	39.63	39.35	0	47,102	0.00%
2022/01/18	1	39.95	1	40.30	39.45	0	47,094	0.00%
2022/01/17	4	39.66	2	39.05	40.15	2	47,091	0.00%
2022/01/14	2.1	39.38	2	39.88	39.30	0.1	47,016	0.00%
2022/01/13	1	40.75	3	41.00	40.20	-2	46,910	0.00%
2022/01/12	1	40.55	0	0.00	40.75	1	46,826	0.00%
2022/01/11	50.1	41.83	42	41.84	41.10	8.1	46,890	0.02%
2022/01/10	3	40.73	11	40.80	40.75	-8	46,211	-0.02%
2022/01/07	15.2	39.64	12	39.63	40.25	3.2	46,072	0.01%
2022/01/06	19.2	41.12	13	41.05	40.90	6.2	45,817	0.01%
2022/01/05	69	43.56	43.8	43.28	42.00	25.2	46,016	0.05%
2022/01/04	17.3	42.78	19	42.84	43.05	-1.7	44,873	0.00%
2022/01/03	7.5	42.39	8	42.51	42.05	-0.5	44,373	0.00%
2021/12/30	18.1	42.26	25	42.31	42.50	-6.9	44,219	-0.02%
2021/12/29	105	42.17	90	42.09	42.40	15	43,936	0.03%	大買/
2021/12/28	13.5	41.02	9	40.88	40.80	4.5	43,282	0.01%
2021/12/27	6	41.30	9	40.89	41.00	-3	43,449	-0.01%
2021/12/24	27.1	41.06	7	40.91	40.70	20.1	44,096	0.05%
2021/12/23	41	41.90	0	0.00	41.60	41	43,837	0.09%
2021/12/22	7	42.18	15	42.19	41.90	-8	43,619	-0.02%
2021/12/21	14	41.89	9.1	42.12	41.90	4.9	43,432	0.01%
2021/12/20	85	42.74	50.8	42.87	41.85	34.2	43,071	0.08%
2021/12/17	68	42.34	67	42.37	41.90	1	41,522	0.00%
2021/12/16	18	41.54	21.1	41.93	41.40	-3	40,527	-0.01%
2021/12/15	23	41.26	27	41.43	40.85	-4	39,858	-0.01%
2021/12/14	28	40.96	20	41.99	40.20	8	39,147	0.02%
2021/12/13	85	43.41	86	42.79	42.15	-1	38,169	0.00%
2021/12/10	109	42.53	105	42.42	42.90	4	36,573	0.01%	大買/大賣/
2021/12/09	58.3	41.90	52.6	41.86	41.20	5.8	35,024	0.02%
2021/12/08	48	40.79	74.6	41.06	40.85	-26.6	33,733	-0.08%
2021/12/07	124.6	41.89	101	41.57	41.00	23.6	32,764	0.07%	大買/大賣/
2021/12/06	78	40.08	91	40.62	41.20	-13	30,937	-0.04%
2021/12/03	80.2	38.64	47	38.46	38.00	33.2	28,919	0.11%
2021/12/02	15.1	35.87	8	35.24	36.05	7.1	27,310	0.03%
2021/12/01	16	35.26	29.1	35.04	35.40	-13.1	27,085	-0.05%
2021/11/30	1.1	36.13	1	35.70	36.10	0.1	26,847	0.00%
2021/11/29	14.1	35.39	14	35.27	35.35	0.1	26,803	0.00%
2021/11/26	16.1	36.85	9	37.23	36.10	7.1	26,634	0.03%
2021/11/25	29	38.79	47	38.21	38.05	-18	26,756	-0.07%
2021/11/24	30	38.45	70	38.79	38.50	-40	26,578	-0.15%
2021/11/23	50	38.33	134	38.07	37.60	-84	25,934	-0.32%	大賣/
2021/11/22	37	37.44	18	37.65	37.35	19	25,260	0.08%
2021/11/19	9	37.03	26	37.09	36.60	-17	24,909	-0.07%
2021/11/18	37.2	37.51	105	37.46	37.10	-67.8	24,561	-0.28%	大賣/
2021/11/17	46	38.91	33	39.36	39.40	13	23,851	0.05%
2021/11/16	114.1	37.69	40	37.98	38.00	74.1	22,899	0.32%	大買/
2021/11/15	109.4	36.61	43.1	36.96	36.75	66.2	22,055	0.30%	大買/
2021/11/12	58.6	35.28	31	35.13	35.05	27.6	21,227	0.13%
2021/11/11	26	37.86	73	38.22	37.55	-47	20,403	-0.23%
2021/11/10	40	39.25	24.1	39.22	38.85	15.9	19,487	0.08%
2021/11/09	61.1	38.99	46.4	39.44	40.10	14.7	18,823	0.08%
2021/11/08	41	38.52	31	38.52	37.60	10	17,484	0.06%
2021/11/05	50.8	38.41	38	38.22	37.60	12.8	16,706	0.08%
2021/11/04	50.3	38.05	47	38.59	38.60	3.3	15,954	0.02%
2021/11/03	65.2	37.43	48	37.06	37.20	17.2	14,568	0.12%
2021/11/02	48.1	36.67	93	36.87	37.00	-44.9	13,546	-0.33%
2021/11/01	51.3	35.53	28	36.24	35.00	23.3	11,886	0.20%
2021/10/29	11.7	32.39	12	32.94	33.30	-0.3	10,574	0.00%
2021/10/28	9	32.24	12	32.79	33.00	-3	10,248	-0.03%
2021/10/27	1.1	30.97	0	0.00	31.00	1.1	9,744	0.01%
2021/10/26	4.2	30.28	0	0.00	30.60	4.2	9,767	0.04%
2021/10/25	4	31.16	1	31.25	31.10	3	9,725	0.03%
2021/10/22	0.1	30.32	2	30.53	30.50	-1.9	9,772	-0.02%
2021/10/21	3.3	31.46	13	31.43	30.50	-9.7	10,056	-0.10%
2021/10/20	1.1	31.60	3	32.03	31.85	-1.9	10,088	-0.02%
2021/10/19	20	32.12	14	32.18	31.70	6	10,037	0.06%
2021/10/18	18.1	31.52	16	31.04	31.15	2.1	9,749	0.02%
2021/10/15	3.1	31.58	0	0.00	31.25	3.1	9,835	0.03%
2021/10/14	2.1	31.22	3	30.83	31.10	-0.9	10,003	-0.01%
2021/10/13	4	31.51	10	32.02	31.30	-6	10,664	-0.06%
2021/10/12	21	31.17	32.1	30.77	30.60	-11.1	10,351	-0.11%
2021/10/08	0	0.00	3	29.67	29.75	-3	10,015	-0.03%
2021/10/07	1	30.10	3	30.08	29.85	-2	10,055	-0.02%
2021/10/06	12	28.98	105	29.02	29.60	-93	10,030	-0.93%	大賣/
2021/10/04	21	30.77	25	30.15	28.75	-4	10,192	-0.04%
2021/10/01	124.1	30.42	25	31.37	29.75	99.1	9,989	0.99%	大買/
2021/09/30	2	29.60	2	29.85	29.65	0	9,247	0.00%
2021/09/29	0	0.00	5	29.00	28.70	-5	9,273	-0.05%
2021/09/28	13	29.62	3	29.50	29.20	10	9,366	0.11%
2021/09/27	1	28.90	13	28.60	28.75	-12	9,339	-0.13%
2021/09/24	0	0.00	3	28.40	28.35	-3	9,537	-0.03%
2021/09/22	0	0.00	2	28.70	28.75	-2	10,449	-0.02%
2021/09/17	0	0.00	11	29.17	29.55	-11	10,583	-0.10%
2021/09/16	1	29.50	0	0.00	29.25	1	11,158	0.01%
2021/09/14	1	30.10	0	0.00	29.20	1	11,902	0.01%
2021/09/13	5	30.60	4	30.66	29.80	1	12,028	0.01%
2021/09/10	0	0.00	10	29.69	29.90	-10	12,003	-0.08%
2021/09/09	3	28.65	5	29.05	29.10	-2	12,224	-0.02%
2021/09/08	5	29.27	4	29.09	28.65	1	12,546	0.01%
2021/09/07	9	29.34	10	29.90	29.30	-1	13,724	-0.01%
2021/09/06	1	30.60	2	30.40	30.10	-1	14,490	-0.01%
2021/09/03	11.1	31.82	11	31.32	31.50	0.1	14,860	0.00%
2021/09/02	2	31.03	2	31.50	31.25	0	15,476	0.00%
2021/09/01	10	31.89	10	32.06	31.45	0	15,389	0.00%
2021/08/31	37.1	31.06	20.9	31.37	31.70	16.2	15,311	0.11%
2021/08/30	1	29.95	6	31.03	31.65	-5	14,832	-0.03%
2021/08/27	11.2	29.68	31	29.90	28.80	-19.8	14,763	-0.13%
2021/08/26	30	28.65	0	0.00	28.75	30	14,643	0.20%
2021/08/25	1	28.30	5	28.20	28.30	-4	14,906	-0.03%
2021/08/24	2	27.55	2	27.55	27.50	0	15,159	0.00%
2021/08/23	1	28.15	6	27.83	28.25	-5	15,329	-0.03%
2021/08/20	3	27.38	4	27.80	27.25	-1	15,440	-0.01%
2021/08/19	4	27.43	3	27.32	27.30	1	15,450	0.01%
2021/08/18	0	0.00	6.5	27.03	28.15	-6.5	15,508	-0.04%
2021/08/17	6	27.94	3	27.75	27.05	3	15,815	0.02%
2021/08/16	22	28.32	0	0.00	27.50	22	15,883	0.14%
2021/08/13	1	29.40	0	0.00	29.25	1	15,908	0.01%
2021/08/12	5	29.77	2	30.25	29.85	3	16,175	0.02%
2021/08/11	3	29.78	27.2	29.39	29.40	-24.2	16,506	-0.15%
2021/08/10	4.1	31.76	10	31.60	30.95	-5.9	16,718	-0.04%
2021/08/09	1	32.40	1	32.00	31.90	0	16,966	0.00%
2021/08/06	0.1	32.60	0	0.00	32.40	0.1	17,582	0.00%
2021/08/05	24	33.13	6	33.05	32.85	18	18,026	0.10%
2021/08/04	11	33.37	6	33.72	33.35	5	18,291	0.03%
2021/08/03	1	32.65	0	0.00	32.25	1	18,298	0.01%
2021/08/02	0.1	32.45	0	0.00	32.40	0.1	18,430	0.00%
2021/07/30	2.3	32.14	1	32.20	32.55	1.3	18,513	0.01%
2021/07/29	3	32.28	0	0.00	32.55	3	18,885	0.02%
2021/07/28	4	32.13	3	32.83	32.20	1	19,072	0.01%
2021/07/27	6	34.74	7	34.18	33.05	-1	19,522	-0.01%
2021/07/23	6.2	32.74	5	32.74	32.60	1.2	20,378	0.01%
2021/07/22	0	0.00	1	32.85	32.50	-1	20,470	0.00%
2021/07/21	7	33.65	4	33.15	32.85	3	20,572	0.01%
2021/07/20	5	33.92	2	34.00	33.75	3	20,575	0.01%
2021/07/19	53	34.72	53.1	34.87	34.85	-0.1	20,593	0.00%
2021/07/16	11	33.92	5	33.79	33.05	6	20,492	0.03%
2021/07/15	1	32.70	4	33.01	33.40	-3	20,691	-0.01%
2021/07/14	6.3	32.05	8	32.09	32.35	-1.7	20,921	-0.01%
2021/07/13	4	33.31	18.4	33.47	32.80	-14.4	21,341	-0.07%
2021/07/12	10	34.07	1.1	34.16	33.70	8.9	21,933	0.04%
2021/07/09	6	33.75	11	33.80	33.55	-5	22,045	-0.02%
2021/07/08	8	33.41	6	33.28	33.25	2	22,615	0.01%
2021/07/07	5.5	33.18	0	0.00	32.80	5.5	23,937	0.02%
2021/07/06	7.2	33.54	3	33.72	33.35	4.2	24,116	0.02%
2021/07/05	2	34.07	10.6	34.32	34.00	-8.6	24,329	-0.04%
2021/07/02	8	33.74	3	34.10	33.75	5	24,563	0.02%
2021/07/01	11.1	34.27	9	34.03	33.80	2.1	24,990	0.01%
2021/06/30	24	35.07	30	35.08	34.90	-6	24,978	-0.02%
2021/06/29	15	34.35	7	34.45	33.80	8	24,733	0.03%
2021/06/28	11.3	34.03	9.2	34.07	33.90	2	24,728	0.01%
2021/06/25	25	35.41	26	35.36	34.65	-1	25,130	0.00%
2021/06/24	8	34.32	8	34.68	34.80	0	25,290	0.00%
2021/06/23	7	34.06	8	33.99	34.20	-1	25,209	0.00%
2021/06/22	1	33.15	5	33.10	32.30	-4	24,985	-0.02%
2021/06/21	3.2	32.96	20	33.32	32.80	-16.8	24,976	-0.07%
2021/06/18	12	33.97	0.1	34.55	34.25	11.9	25,055	0.05%
2021/06/17	13	34.59	8.4	34.25	34.40	4.6	25,201	0.02%
2021/06/16	118.1	35.97	111.3	35.12	34.55	6.8	25,508	0.03%	大買/大賣/
2021/06/15	13.2	34.29	98.1	34.61	33.85	-84.9	24,688	-0.34%
2021/06/11	72.4	33.63	7	33.29	33.05	65.4	24,274	0.27%
2021/06/10	26.1	33.28	12.7	33.92	34.05	13.4	24,351	0.06%
2021/06/09	5	31.91	2	32.00	31.40	3	24,326	0.01%
2021/06/08	6	31.93	3	32.35	31.80	3	24,911	0.01%
2021/06/07	0.1	31.00	3	31.05	30.85	-2.9	24,991	-0.01%
2021/06/04	7.3	32.07	0	0.00	31.60	7.3	25,182	0.03%
2021/06/03	4.1	33.04	1	33.05	32.90	3.1	25,118	0.01%
2021/06/02	4.2	33.75	1	33.85	33.15	3.2	25,087	0.01%
2021/06/01	4	34.00	7	33.81	34.30	-3	24,843	-0.01%
2021/05/31	4	33.06	8	32.94	32.85	-4	24,623	-0.02%
2021/05/28	3	33.17	0	0.00	33.00	3	24,529	0.01%
2021/05/27	6	32.63	9	32.82	32.95	-3	24,463	-0.01%
2021/05/26	2.1	32.59	10	32.50	32.45	-7.9	24,426	-0.03%
2021/05/25	14	32.62	8	32.82	32.45	6	24,458	0.02%
2021/05/24	7	31.40	8	31.62	31.70	-1	24,350	0.00%
2021/05/21	2	30.53	7	31.20	30.85	-5	24,330	-0.02%
2021/05/20	7	32.01	2	30.58	30.50	5	24,405	0.02%
2021/05/19	14	31.89	14	32.48	32.65	0	24,292	0.00%
2021/05/18	7	30.18	13	30.73	31.30	-6	24,025	-0.02%
2021/05/17	13	29.10	31	29.72	28.65	-18	23,830	-0.08%
2021/05/14	19	32.42	30	33.08	31.80	-11	23,624	-0.05%
2021/05/13	45.1	31.07	35.7	31.12	30.60	9.4	23,177	0.04%
2021/05/12	11.7	31.91	10	33.41	31.40	1.7	22,940	0.01%
2021/05/11	13.2	35.76	10	36.46	34.85	3.2	22,675	0.01%
2021/05/10	1.2	38.61	0	0.00	38.55	1.2	22,545	0.01%
2021/05/07	10	38.90	10	38.62	39.00	0	22,501	0.00%
2021/05/06	20	38.32	15	39.16	38.55	5	22,528	0.02%
2021/05/05	3	38.32	38	38.40	37.10	-35	22,119	-0.16%
2021/05/04	18.5	39.56	28	38.51	38.25	-9.5	21,968	-0.04%
2021/05/03	48	43.11	34.8	43.22	41.65	13.2	21,501	0.06%
2021/04/29	4	40.99	11.3	40.59	40.70	-7.3	20,498	-0.04%
2021/04/28	9	40.24	18	40.54	40.95	-9	20,520	-0.04%
2021/04/27	7	40.73	13	40.66	40.55	-6	20,591	-0.03%
2021/04/26	17	40.16	24	40.22	40.15	-7	20,626	-0.03%
2021/04/23	27	39.81	11	40.43	40.25	16	20,623	0.08%
2021/04/22	56.3	40.13	86	40.42	38.95	-29.7	20,524	-0.14%
2021/04/21	47.4	41.84	3	41.63	41.30	44.4	19,996	0.22%
2021/04/20	24	43.02	27.5	42.58	42.25	-3.5	19,731	-0.02%
2021/04/19	48.9	42.74	15	42.62	42.15	33.9	19,723	0.17%
2021/04/16	50.5	44.74	35	44.85	44.00	15.5	19,399	0.08%
2021/04/15	9	42.38	10	42.76	42.45	-1	19,027	-0.01%
2021/04/14	56	42.58	48	42.16	41.90	8	19,315	0.04%
2021/04/13	84	47.23	88	46.98	44.20	-4	18,787	-0.02%
2021/04/12	11	45.47	17.5	45.23	44.90	-6.5	17,509	-0.04%
2021/04/09	28	45.96	4	45.50	45.30	24	17,387	0.14%
2021/04/08	14.5	47.59	10	47.79	47.00	4.5	17,280	0.03%
2021/04/07	25	45.62	4.4	46.93	48.00	20.6	17,265	0.12%
2021/04/06	4	44.59	6	44.28	44.65	-2	17,390	-0.01%
2021/04/01	41.4	45.15	29	45.34	44.70	12.4	17,375	0.07%
2021/03/31	27	46.62	9	46.68	46.45	18	17,313	0.10%
2021/03/30	23.5	47.10	13	47.43	47.35	10.5	17,706	0.06%
2021/03/29	18	45.29	77.7	46.86	47.50	-59.7	17,579	-0.34%
2021/03/26	10	43.15	14	42.43	43.20	-4	17,077	-0.02%
2021/03/25	8	43.07	26.1	43.04	43.10	-18.1	16,919	-0.11%
2021/03/24	15	42.63	1	42.70	42.55	14	16,808	0.08%
2021/03/23	6	42.58	8.2	42.68	42.50	-2.2	16,731	-0.01%
2021/03/22	6	43.79	17	43.86	43.35	-11	16,569	-0.07%
2021/03/19	15	41.61	50	41.76	42.60	-35	16,391	-0.21%
2021/03/18	13	43.51	26	43.57	42.90	-13	15,890	-0.08%
2021/03/17	40	42.98	28	42.81	43.00	12	15,700	0.08%
2021/03/16	36	42.58	26	42.42	42.40	10	15,442	0.06%
2021/03/15	56	41.49	18.3	42.09	42.40	37.7	15,011	0.25%
2021/03/12	17	39.63	57.5	39.50	40.00	-40.5	14,437	-0.28%
2021/03/11	7	37.89	9.1	38.02	37.80	-2.1	14,305	-0.01%
2021/03/10	5	37.50	39	36.01	37.80	-34	14,411	-0.24%
2021/03/09	6	35.12	4	35.15	35.30	2	14,516	0.01%
2021/03/08	2.1	37.01	3	36.85	35.60	-0.9	14,881	-0.01%
2021/03/05	6.1	35.24	1	35.85	35.15	5.1	15,237	0.03%
2021/03/04	6	36.68	0	0.00	36.15	6	15,727	0.04%
2021/03/03	12	36.98	8	36.39	37.00	4	15,976	0.03%
2021/03/02	6	35.63	5.3	35.98	35.55	0.7	16,472	0.00%
2021/02/26	14	36.98	1	37.90	36.65	13	17,259	0.08%
2021/02/25	31.4	37.96	0	0.00	37.40	31.4	17,805	0.18%
2021/02/24	13	38.47	6	38.70	37.80	7	18,223	0.04%
2021/02/23	8	37.33	1	37.60	37.05	7	18,887	0.04%
2021/02/22	2	37.38	9	37.48	37.90	-7	19,458	-0.04%
2021/02/19	7	36.62	13.2	36.87	36.90	-6.2	19,454	-0.03%
2021/02/18	1	35.30	3	35.57	35.25	-2	19,665	-0.01%
2021/02/17	3.2	34.15	2	35.18	35.20	1.2	19,813	0.01%
2021/02/05	0	0.00	1	33.80	33.50	-1	19,831	-0.01%
2021/02/04	9	33.91	1	33.20	33.55	8	20,349	0.04%
2021/02/03	4	32.93	11	33.89	34.35	-7	20,388	-0.03%
2021/02/02	1	30.90	3	31.20	31.25	-2	20,372	-0.01%
2021/02/01	3	30.95	7	30.11	30.90	-4	20,700	-0.02%
2021/01/29	1	31.65	10	31.23	30.50	-9	20,981	-0.04%
2021/01/28	10.4	31.37	112	32.01	31.45	-101.6	21,523	-0.47%	大賣/鉅額交易
2021/01/27	8.6	33.55	5.8	33.20	33.20	2.8	21,886	0.01%
2021/01/26	1	33.80	0	0.00	33.55	1	22,127	0.00%
2021/01/25	2	33.35	1	33.90	33.90	1	22,391	0.00%
2021/01/22	114	34.65	101	34.53	34.30	13	22,806	0.06%	大買/大賣/
2021/01/21	102	34.31	25.4	33.72	33.15	76.7	23,064	0.33%	大買/
2021/01/20	4.1	34.63	10	34.05	33.75	-5.9	23,303	-0.03%
2021/01/19	24	36.22	4	36.28	36.35	20	23,440	0.09%
2021/01/18	9.2	34.71	42.4	34.69	34.50	-33.2	23,368	-0.14%
2021/01/15	10.1	36.28	0	0.00	36.10	10.1	23,260	0.04%
2021/01/14	11.1	37.66	5	37.39	37.45	6.1	23,185	0.03%
2021/01/13	16.2	37.53	15.2	37.69	37.25	1	23,054	0.00%
2021/01/12	32.1	38.18	26	38.92	37.80	6.1	22,969	0.03%
2021/01/11	4.2	39.93	63	39.44	39.55	-58.8	22,913	-0.26%
2021/01/08	36.2	40.90	5	40.86	40.20	31.2	23,034	0.14%
2021/01/07	8	42.53	47	42.48	42.25	-39	23,263	-0.17%
2021/01/06	22.2	40.57	29	40.55	39.55	-6.8	23,755	-0.03%
2021/01/05	27	41.83	32	41.62	41.50	-5	24,231	-0.02%
2021/01/04	8	41.79	71.5	41.32	41.30	-63.5	24,928	-0.25%
2020/12/31	69	41.90	24	41.68	41.75	45	25,503	0.18%
2020/12/30	27.5	43.37	8	43.09	42.60	19.5	26,159	0.07%
2020/12/29	41	43.51	56	43.58	44.00	-15	26,371	-0.06%
2020/12/28	5	41.16	2	41.15	41.15	3	25,995	0.01%
2020/12/25	21	41.80	4	42.43	41.25	17	26,296	0.06%
2020/12/24	82	42.96	19	43.00	42.25	63	26,201	0.24%
2020/12/23	6	39.12	29	41.20	41.80	-23	25,848	-0.09%
2020/12/22	13	39.24	1	39.70	38.00	12	26,232	0.05%
2020/12/21	5	40.50	1	40.30	39.90	4	26,838	0.01%
2020/12/18	2	40.37	25	40.34	40.50	-23	27,464	-0.08%
2020/12/17	12.3	39.63	0	0.00	39.45	12.3	27,692	0.04%
2020/12/16	4.5	40.37	1	40.15	39.80	3.5	27,897	0.01%
2020/12/15	15	40.46	14	40.91	39.50	1	28,100	0.00%
2020/12/14	2	36.60	10	38.52	39.00	-8	28,236	-0.03%
2020/12/11	14.5	38.23	3	37.65	37.65	11.5	28,446	0.04%
2020/12/10	8.3	39.12	15	38.92	39.25	-6.7	28,808	-0.02%
2020/12/09	19	40.49	2	40.35	40.05	17	29,139	0.06%
2020/12/08	12.1	40.71	15	40.15	40.00	-2.9	29,710	-0.01%
2020/12/07	24.1	40.08	138	39.02	40.95	-113.9	30,674	-0.37%	大賣/鉅額交易
2020/12/04	24	40.93	20	40.27	40.15	4	30,813	0.01%
2020/12/03	14.5	41.45	11	41.95	41.30	3.5	31,070	0.01%
2020/12/02	26	42.80	31	42.87	42.40	-5	31,585	-0.02%
2020/12/01	15	43.52	12	44.24	44.60	3	32,819	0.01%
2020/11/30	26	44.18	34	43.88	44.50	-8	32,890	-0.02%
2020/11/27	26.4	42.45	14	42.34	42.15	12.4	33,399	0.04%
2020/11/26	53.3	43.34	25	43.41	42.50	28.3	34,157	0.08%
2020/11/25	73	44.09	80.8	43.58	44.85	-7.8	34,334	-0.02%
2020/11/24	43	40.62	49.4	41.15	42.00	-6.4	33,701	-0.02%
2020/11/23	25	39.87	47	39.64	39.90	-22	33,285	-0.07%
2020/11/20	53	39.15	37	39.38	39.35	16	32,971	0.05%
2020/11/19	39	34.42	55	36.07	36.55	-16	32,389	-0.05%
2020/11/18	1	33.20	5	33.20	33.25	-4	31,893	-0.01%
2020/11/17	13	33.51	37	33.51	33.60	-24	31,876	-0.08%
2020/11/16	18	31.98	10	31.79	31.60	8	32,008	0.02%
2020/11/13	11	33.36	12	33.26	33.10	-1	32,098	0.00%
2020/11/12	38	32.91	35	33.38	34.50	3	32,226	0.01%
2020/11/11	19	35.27	15	35.51	35.00	4	31,982	0.01%
2020/11/10	13	36.20	2	36.38	36.50	11	32,139	0.03%
2020/11/09	21	36.25	39	35.79	36.90	-18	32,217	-0.06%
2020/11/06	21	35.66	16	35.38	35.00	5	32,503	0.02%
2020/11/05	15	35.55	49	36.07	36.70	-34	32,714	-0.10%
2020/11/04	37.3	34.58	41	33.95	33.40	-3.7	32,726	-0.01%
2020/11/03	31	35.57	33	35.14	35.25	-2	32,770	-0.01%
2020/11/02	25	35.74	21	35.82	35.50	4	32,747	0.01%
2020/10/30	42	38.35	8	38.84	37.00	34	32,790	0.10%
2020/10/29	34	39.98	23	39.81	40.30	11	32,672	0.03%
2020/10/28	15	40.59	9	41.38	39.65	6	32,772	0.02%
2020/10/27	19.3	39.31	28	38.59	39.50	-8.7	32,908	-0.03%
2020/10/26	5	36.00	26	36.20	37.00	-21	32,916	-0.06%
2020/10/23	10	35.85	2	35.35	35.80	8	32,922	0.02%
2020/10/22	18	35.19	0	0.00	35.20	18	32,942	0.05%
2020/10/21	9	36.34	3	36.73	36.40	6	32,877	0.02%
2020/10/20	3	36.05	2	36.35	36.35	1	32,899	0.00%
2020/10/19	4	35.49	0	0.00	36.45	4	32,910	0.01%
2020/10/16	28	35.59	10	35.79	35.05	18	32,762	0.05%
2020/10/15	56	36.82	32	36.95	37.10	24	32,663	0.07%
2020/10/14	67	39.58	108	39.73	38.75	-41	32,288	-0.13%	大賣/
2020/10/13	39	36.48	91	36.90	39.45	-52	31,830	-0.16%
2020/10/12	72	35.55	37	35.56	36.60	35	31,699	0.11%
2020/10/08	127	32.36	65	33.15	33.30	62	31,570	0.20%	大買/
2020/10/07	85	30.35	156	31.01	31.35	-71	31,290	-0.23%	大賣/
2020/10/06	15	28.94	39	29.99	30.55	-24	30,673	-0.08%
2020/10/05	13	27.84	21	28.04	27.80	-8	30,925	-0.03%
2020/09/30	22	28.39	44	28.15	28.25	-22	30,886	-0.07%
2020/09/29	109	27.27	78	27.08	26.85	31	30,941	0.10%	大買/
2020/09/28	21	28.11	129	28.27	27.75	-108	31,037	-0.35%	大賣/鉅額交易
2020/09/25	83	28.52	73	28.56	29.00	10	30,718	0.03%
2020/09/24	36	27.73	29	28.83	29.50	7	29,958	0.02%
2020/09/23	44	26.82	58	27.44	27.90	-14	29,214	-0.05%
2020/09/22	14	25.06	37.7	25.33	25.40	-23.7	28,581	-0.08%
2020/09/21	46	26.91	62	26.48	26.15	-16	28,234	-0.06%
2020/09/18	30	27.23	18	27.42	27.00	12	27,982	0.04%
2020/09/17	61	27.39	57	27.27	27.20	4	27,663	0.01%
2020/09/16	71	26.83	48	27.51	26.90	23	27,292	0.08%
2020/09/15	40	27.47	63	27.42	27.20	-23	26,941	-0.09%
2020/09/14	17	25.77	38	26.04	26.50	-21	26,422	-0.08%
2020/09/11	157	26.62	100	26.83	26.95	57	25,922	0.22%	大買/
2020/09/10	102	25.79	122	26.88	27.10	-20	25,255	-0.08%	大買/大賣/
2020/09/09	12	24.33	52	24.19	24.85	-40	24,143	-0.17%
2020/09/08	39	22.92	54	22.80	22.60	-15	23,489	-0.06%
2020/09/07	147	23.96	100	23.77	22.75	47	22,957	0.20%	大買/
2020/09/04	260	25.43	57	25.40	24.65	203	22,182	0.92%	大買/鉅額交易
2020/09/03	54	23.83	10	24.92	25.10	44	20,535	0.21%
2020/09/02	61	21.12	35	22.16	22.85	26	20,041	0.13%
2020/09/01	106	20.32	64	20.76	20.80	42	18,993	0.22%	大買/
2020/08/31	12	18.98	110	19.16	19.35	-98	17,882	-0.55%	大賣/
2020/08/28	11	17.65	10	17.60	17.60	1	17,115	0.01%
2020/08/27	31	18.33	6	18.10	17.90	25	16,976	0.15%
2020/08/26	8	18.25	4	18.50	18.25	4	16,849	0.02%
2020/08/25	40	18.30	17	18.48	18.50	23	16,612	0.14%
2020/08/24	4	17.40	0	0.00	17.70	4	16,239	0.02%
2020/08/21	14	17.84	2	17.95	17.80	12	16,044	0.07%
2020/08/20	20	17.32	16	18.04	18.20	4	15,839	0.03%
2020/08/19	6	18.11	3	18.08	17.50	3	15,299	0.02%
2020/08/18	17	18.69	9	18.77	18.70	8	14,939	0.05%
2020/08/17	24	18.68	30	18.68	18.85	-6	14,618	-0.04%
2020/08/14	28	18.38	26	18.75	19.00	2	14,234	0.01%
2020/08/13	18	17.83	15.7	17.68	17.75	2.3	13,814	0.02%
2020/08/12	28	17.05	18	17.72	18.45	10	13,490	0.07%
2020/08/11	46	18.56	26	18.37	17.90	20	12,781	0.16%
2020/08/10	26.2	19.46	48	19.69	19.85	-21.8	12,133	-0.18%
2020/08/07	17	18.06	21	18.17	18.50	-4	11,498	-0.03%
2020/08/06	22	17.09	14	17.08	17.05	8	10,967	0.07%
2020/08/05	16	16.43	11	17.33	17.45	5	10,715	0.05%
2020/08/04	21	16.72	9	16.97	16.95	12	10,364	0.12%
2020/08/03	23	17.03	15	17.24	17.35	8	10,074	0.08%
2020/07/31	19	15.05	8.3	15.29	16.10	10.7	9,557	0.11%
2020/07/30	0	0.00	13	14.47	14.75	-13	8,977	-0.14%
2020/07/29	1	13.60	11	13.55	13.60	-10	8,595	-0.12%
2020/07/28	6	12.15	5	12.32	12.40	1	8,426	0.01%
2020/07/27	13	12.74	1	12.80	12.55	12	8,321	0.14%
2020/07/24	16	13.20	0	0.00	13.15	16	8,219	0.19%
2020/07/23	9	13.62	3	13.40	13.50	6	8,045	0.07%
2020/07/22	5	14.27	0	0.00	14.20	5	7,880	0.06%
2020/07/21	0	0.00	11	14.72	14.50	-11	7,741	-0.14%
2020/07/20	7	13.73	0.9	13.60	13.75	6.1	7,497	0.08%
2020/07/17	23	13.62	6	13.53	13.50	17	7,288	0.23%
2020/07/16	0	0.00	34.6	13.96	14.00	-34.6	6,720	-0.51%
2020/07/15	6	12.75	13	12.75	12.75	-7	6,060	-0.12%
2020/07/14	2	11.60	20	11.41	11.60	-18	5,355	-0.34%
2020/07/13	17	10.93	10	10.90	10.55	7	4,869	0.14%
2020/07/10	67	10.96	32	11.16	11.20	35	4,592	0.76%
2020/07/09	15	10.65	0	0.00	10.70	15	3,719	0.40%
2020/07/08	11	9.31	0	0.00	9.76	11	3,461	0.32%
2020/07/07	1	8.88	0.3	8.88	8.88	0.7	2,917	0.02%
2020/07/03	5	7.92	1	7.83	7.94	4	2,556	0.16%
2020/07/02	1	7.83	6	7.93	8.03	-5	2,493	-0.20%
2020/06/23	1	7.00	0	0.00	7.00	1	2,297	0.04%
2020/06/19	0	0.00	0.2	7.10	7.15	-0.2	2,315	-0.01%
2020/06/16	0	0.00	3	6.92	6.90	-3	2,258	-0.13%
2020/06/10	0	0.00	26	7.00	7.45	-26	2,101	-1.24%
2020/06/05	0	0.00	5	6.88	6.98	-5	2,084	-0.24%
2020/06/04	0	0.00	1	6.80	6.92	-1	2,097	-0.05%
2020/06/03	1	7.00	9	6.94	6.90	-8	2,095	-0.38%
2020/06/02	8	7.00	0	0.00	7.00	8	1,976	0.40%
2020/05/27	1	6.31	0	0.00	6.23	1	1,836	0.05%
2020/05/21	0	0.00	15	6.35	6.20	-15	1,855	-0.81%
2020/05/11	3	6.16	0	0.00	6.18	3	1,777	0.17%
2020/05/08	20	6.30	0	0.00	6.51	20	1,725	1.16%
2020/04/01	0	0.00	50	4.81	5.02	-50	1,818	-2.75%
2020/03/30	30	4.90	0	0.00	4.99	30	1,797	1.67%
2020/03/27	10	5.36	0	0.00	5.15	10	1,788	0.56%
2020/03/23	10	4.26	0	0.00	4.20	10	1,752	0.57%
2020/03/17	0	0.00	4	4.74	4.67	-4	1,701	-0.24%
2020/03/11	0	0.00	2	6.35	6.34	-2	1,601	-0.12%
2020/01/15	2	7.76	0	0.00	7.76	2	2,226	0.09%
2020/01/02	2	7.90	4	7.85	7.82	-2	2,417	-0.08%
2019/12/30	2	7.69	0	0.00	7.63	2	2,380	0.08%
2019/11/28	0	0.00	10	7.42	7.40	-10	2,965	-0.34%
2019/11/26	0	0.00	5	7.58	7.55	-5	3,009	-0.17%
2019/11/18	4	7.54	0	0.00	7.47	4	3,161	0.13%
2019/11/11	5	7.77	0	0.00	7.61	5	3,155	0.16%
2019/11/08	0	0.00	1	7.96	7.98	-1	3,112	-0.03%
2019/11/06	5	7.94	0	0.00	7.85	5	3,076	0.16%
2019/11/05	0	0.00	4	7.90	7.83	-4	3,075	-0.13%
2019/11/04	4	8.07	20	8.02	7.96	-16	3,060	-0.52%
2019/11/01	10	8.30	5	8.22	8.27	5	2,932	0.17%
2019/10/31	0	0.00	5	8.38	8.38	-5	2,738	-0.18%
2019/10/17	5	7.53	100	7.46	7.48	-95	2,220	-4.28%
2019/10/16	13	7.65	1	7.60	7.62	12	2,166	0.55%
2019/10/15	0.3	7.39	0	0.00	7.41	0.3	2,032	0.02%
2019/10/09	100	7.42	0	0.00	7.40	100	2,013	4.97%
2019/09/19	5	7.40	0	0.00	7.44	5	1,979	0.25%
2019/09/18	0	0.00	14	7.48	7.48	-14	1,930	-0.73%
2019/09/11	10	7.88	0	0.00	7.85	10	1,800	0.56%
2019/09/02	5	7.79	0	0.00	8.01	5	1,665	0.30%
2019/08/26	0	0.00	2	8.06	8.08	-2	1,535	-0.13%
2019/08/23	0	0.00	2	8.23	8.21	-2	1,539	-0.13%
2019/08/22	2	8.41	0	0.00	8.31	2	1,543	0.13%
2019/08/21	2	8.72	0	0.00	8.52	2	1,532	0.13%
2019/08/01	0	0.00	3	8.90	8.85	-3	1,935	-0.15%
2019/07/25	0	0.00	1	8.49	8.50	-1	1,970	-0.05%
2019/07/24	3	8.47	0	0.00	8.46	3	2,021	0.15%
2019/07/04	0	0.00	3	8.90	8.85	-3	2,389	-0.13%
2019/07/02	0	9.03	1	9.09	9.05	-1	2,378	-0.04%
2019/07/01	0.4	9.23	0	0.00	9.28	0.4	2,360	0.02%
2019/06/20	10	6.10	1	6.09	6.12	9	2,349	0.38%
2019/06/03	0	0.00	25	6.11	6.12	-25	2,250	-1.11%
2019/05/22	0	0.00	2	6.55	6.60	-2	2,371	-0.08%
2019/05/21	0	0.00	1	6.70	6.61	-1	2,367	-0.04%
2019/05/17	4	6.84	0	0.00	6.80	4	2,371	0.17%
2019/05/15	0	0.00	2	6.69	6.70	-2	2,306	-0.09%
2019/05/14	2	6.53	0	0.00	6.50	2	2,382	0.08%
2019/05/10	3	6.98	0	0.00	6.87	3	2,276	0.13%
2019/05/09	22	6.97	0	0.00	7.00	22	2,231	0.99%
2019/04/26	0	0.00	4.9	6.48	6.64	-4.9	1,830	-0.27%
2019/04/19	0	0.00	1	6.30	6.63	-1	1,801	-0.06%
2019/04/18	1	6.20	2	6.38	6.14	-1	1,689	-0.06%
2019/04/17	1	6.08	0	0.00	6.17	1	1,655	0.06%
2019/04/16	3	6.16	0	0.00	6.13	3	1,635	0.18%
2019/04/15	0	0.00	1	6.29	6.30	-1	1,599	-0.06%
2019/04/03	0	0.00	1	6.07	5.95	-1	1,600	-0.06%
2019/04/02	1	5.75	0	0.00	5.81	1	1,562	0.06%
2019/04/01	0	0.00	1	5.99	5.90	-1	1,540	-0.06%
2019/03/29	0	0.00	1	5.94	5.94	-1	1,523	-0.07%
2019/03/25	0	0.00	3	5.71	5.72	-3	1,527	-0.20%
2019/03/14	3	6.21	0	0.00	6.15	3	1,561	0.19%
2019/03/13	0	6.15	0	0.00	6.20	0	1,577	0.00%
2019/03/12	0	0.00	10	6.12	6.09	-10	1,580	-0.63%
2019/03/11	0	0.00	12	6.02	6.01	-12	1,605	-0.75%
2019/03/06	0	0.00	150	6.13	6.15	-150	1,687	-8.89%	大賣/鉅額交易
2019/03/05	153	6.28	0	0.00	6.27	153	1,711	8.94%	大買/鉅額交易
2019/02/26	10	5.66	0	0.00	5.67	10	1,753	0.57%
2019/02/15	0	0.00	10	5.82	5.82	-10	1,905	-0.52%
2019/02/13	10	5.95	9	5.73	5.86	1	1,866	0.05%
2019/02/12	2	6.35	0	0.00	6.35	2	1,752	0.11%
2019/01/03	0	0.00	55	6.52	6.50	-55	2,115	-2.60%
2018/12/28	0	0.00	10	6.40	6.50	-10	2,114	-0.47%
2018/12/27	10	6.60	2	6.60	6.63	8	2,097	0.38%
2018/12/26	2	6.05	4	6.04	6.04	-2	2,027	-0.10%
2018/12/25	0	0.00	1	6.10	6.08	-1	2,029	-0.05%
2018/12/21	2	6.40	0	0.00	6.40	2	2,037	0.10%
2018/12/20	0	0.00	30	6.17	6.10	-30	2,027	-1.48%
2018/12/17	2	6.67	0	0.00	6.71	2	2,043	0.10%
2018/12/06	0	0.00	1	7.21	7.00	-1	2,092	-0.05%
2018/12/04	0	0.00	6	7.47	7.47	-6	2,019	-0.30%
2018/11/28	0	0.00	15	7.18	7.11	-15	1,862	-0.81%
2018/11/23	3	6.99	0	0.00	7.12	3	1,778	0.17%
2018/11/22	5	6.80	0	0.00	6.85	5	1,683	0.30%
2018/11/21	0	0.00	1	6.53	6.46	-1	1,590	-0.06%
2018/11/20	0	0.00	3	6.09	6.12	-3	1,546	-0.19%
2018/11/16	1	6.05	0	0.00	6.07	1	1,538	0.07%
2018/11/15	2	6.32	2	6.26	6.25	0	1,520	0.00%
2018/11/14	1	6.53	3	6.52	6.49	-2	1,505	-0.13%
2018/11/13	5	6.30	0	0.00	6.32	5	1,443	0.35%
2018/11/07	30	6.10	0	0.00	6.35	30	1,420	2.11%
2018/11/06	0	0.00	1	6.30	6.24	-1	1,407	-0.07%
2018/09/26	1	8.17	2	8.20	8.10	-1	1,074	-0.09%
2018/09/20	15	8.66	3	8.55	8.38	12	1,107	1.08%
2018/09/19	0	0.00	2	7.87	8.03	-2	1,031	-0.19%
2018/09/10	0	0.00	4	6.87	6.88	-4	1,044	-0.38%
2018/09/06	0	0.00	5	7.47	7.42	-5	1,035	-0.48%
2018/09/03	1	7.76	0	0.00	7.65	1	1,109	0.09%
2018/08/29	0	0.00	17	7.24	7.24	-17	1,161	-1.46%
2018/08/27	0	0.00	10	7.30	7.35	-10	1,286	-0.78%
2018/08/16	27	7.12	0	0.00	7.15	27	1,445	1.87%
2018/08/03	2	8.15	10	8.16	8.13	-8	1,896	-0.42%
2018/08/02	0	0.00	20	8.16	8.15	-20	2,086	-0.96%
2018/07/27	1	8.42	0	0.00	8.45	1	2,495	0.04%
2018/07/23	0	0.00	10	8.05	8.04	-10	3,121	-0.32%
2018/06/26	20	8.98	0	0.00	8.88	20	3,140	0.64%
2018/06/20	0	0.00	8	9.20	9.19	-8	3,142	-0.25%
2018/06/14	0	0.00	10	9.31	9.31	-10	3,161	-0.32%
2018/06/11	0	0.00	3	9.31	9.28	-3	3,161	-0.09%
2018/06/08	1	9.60	0	0.00	9.56	1	3,199	0.03%
2018/06/05	20	9.82	0	0.00	9.82	20	3,147	0.64%
2018/06/04	8	10.00	3	10.10	10.15	5	3,087	0.16%
2018/05/24	2	10.50	0	0.00	10.55	2	2,932	0.07%
2018/05/18	0	0.00	10	10.25	10.35	-10	2,875	-0.35%
2018/05/16	1	10.50	5	10.55	10.40	-4	2,855	-0.14%
2018/05/15	0	0.00	2	10.65	10.65	-2	2,814	-0.07%
2018/05/14	6	11.14	0	0.00	11.05	6	2,802	0.21%
2018/05/10	23	10.86	0	0.00	10.90	23	2,592	0.89%
2018/05/09	40	10.28	10	10.25	10.40	30	2,407	1.25%
2018/05/08	0	0.00	10	10.50	10.55	-10	2,354	-0.42%
2018/05/07	43	10.45	0	0.00	10.50	43	2,302	1.87%
2018/05/03	1	10.55	3	10.98	11.25	-2	2,071	-0.10%
2018/05/02	0	0.00	2	10.17	10.35	-2	1,607	-0.12%
2018/04/26	1	9.53	0	0.00	9.50	1	1,480	0.07%
2018/03/29	0	0.00	4	9.10	9.10	-4	1,668	-0.24%
2018/03/14	0	0.00	1	10.10	9.92	-1	1,878	-0.05%
2018/02/21	0	0.00	1	9.32	9.35	-1	2,841	-0.04%
2018/02/09	1	8.75	0	0.00	8.75	1	3,013	0.03%
2018/01/30	2	9.96	0	0.00	9.96	2	4,706	0.04%
2018/01/29	5	10.05	0	0.00	10.00	5	4,731	0.11%
2018/01/23	3	10.22	0	0.00	10.15	3	4,885	0.06%
2018/01/22	0	0.00	3	10.28	10.40	-3	4,920	-0.06%
2018/01/19	1	10.05	5	10.05	10.05	-4	4,985	-0.08%
2018/01/17	2	10.15	5	10.20	10.20	-3	5,302	-0.06%
2018/01/03	2	10.30	0	0.00	10.30	2	7,373	0.03%