元晶 (6443)-元大-旗山券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
2,312張
產業
上市光電類股▼0.43%
1174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－元大-旗山券商分點個股進出

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

元大-旗山券商分點個股進出
元大-旗山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	27.93	1	28.10	28.00	5	7,122	0.07%
2024/04/26	2	28.00	16	27.96	27.90	-14	7,089	-0.20%
2024/04/25	1	28.35	1	28.05	28.00	0	7,097	0.00%
2024/04/23	18	28.36	2	28.30	28.30	16	7,052	0.23%
2024/04/22	5	28.99	8	28.58	28.00	-3	7,083	-0.04%
2024/04/19	16	29.38	17	28.83	28.70	-1	7,187	-0.01%
2024/04/18	6	28.63	5	28.76	28.75	1	6,776	0.01%
2024/04/17	24	28.67	44	28.51	28.35	-20	6,678	-0.30%
2024/04/16	0	0.00	7	28.40	28.40	-7	6,611	-0.11%
2024/04/15	4	29.28	5	29.51	29.40	-1	6,530	-0.02%
2024/04/12	6	29.06	8	29.33	29.25	-2	6,458	-0.03%
2024/04/11	3	29.42	0	0.00	29.05	3	6,370	0.05%
2024/04/10	24	29.88	14	30.31	29.75	10	6,284	0.16%
2024/04/09	0	0.00	1	29.05	29.10	-1	5,945	-0.02%
2024/04/08	7	27.88	3	29.23	29.50	4	5,869	0.07%
2024/04/03	2	28.05	6	28.21	28.10	-4	5,736	-0.07%
2024/04/02	2	28.80	2	28.78	28.75	0	5,679	0.00%
2024/03/29	11	29.63	1	29.10	29.20	10	5,649	0.18%
2024/03/28	9	29.49	23	29.51	29.70	-14	5,457	-0.26%
2024/03/27	5	28.70	10	28.65	28.65	-5	5,283	-0.09%
2024/03/26	19	29.77	5	29.41	29.05	14	5,350	0.26%
2024/03/25	2	29.03	8	29.47	29.10	-6	5,547	-0.11%
2024/03/22	52	29.50	45	29.59	29.35	7	5,562	0.13%
2024/03/21	2.1	28.67	15	27.80	28.70	-12.9	4,994	-0.26%
2024/03/20	4	26.31	2	26.20	26.10	2	4,707	0.04%
2024/03/19	1	26.50	0	0.00	26.35	1	4,757	0.02%
2024/03/18	4	26.98	3	26.75	26.70	1	4,763	0.02%
2024/03/15	1	26.35	0	0.00	27.10	1	4,789	0.02%
2024/03/13	4	26.88	0	0.00	26.70	4	4,789	0.08%
2024/03/12	11	27.14	26	27.14	27.25	-15	4,779	-0.31%
2024/03/08	5	26.32	0	0.00	26.25	5	4,761	0.10%
2024/03/06	2	26.35	1	26.45	26.30	1	4,738	0.02%
2024/03/05	3	26.72	3	26.75	26.65	0	4,683	0.00%
2024/03/04	5	27.12	2	27.20	27.05	3	4,592	0.07%
2024/03/01	2	27.38	5	27.63	27.20	-3	4,560	-0.07%
2024/02/29	1	27.20	4	27.61	27.85	-3	4,580	-0.07%
2024/02/27	1	27.40	0	0.00	27.20	1	4,582	0.02%
2024/02/26	1	27.75	1	27.75	27.75	0	4,559	0.00%
2024/02/23	1	27.65	0	0.00	27.55	1	4,559	0.02%
2024/02/22	0	0.00	2.1	28.14	27.90	-2.1	4,554	-0.05%
2024/02/21	1	28.00	0	0.00	28.10	1	4,616	0.02%
2024/02/20	3	28.10	2	28.00	27.90	1	4,607	0.02%
2024/02/19	1	28.10	1	28.15	28.15	0	4,615	0.00%
2024/02/16	0	0.00	1	27.55	27.70	-1	4,646	-0.02%
2024/02/15	3	27.45	3	27.35	27.35	0	4,629	0.00%
2024/02/05	1	27.90	0	0.00	28.00	1	4,579	0.02%
2024/01/30	0	0.00	5	28.60	28.55	-5	4,625	-0.11%
2024/01/24	0	0.00	2	28.30	28.40	-2	4,773	-0.04%
2024/01/23	1	28.20	1	28.15	28.30	0	5,083	0.00%
2024/01/22	1	28.15	2	28.00	28.00	-1	5,526	-0.02%
2024/01/17	4	27.93	0	0.00	27.65	4	5,577	0.07%
2024/01/16	6	28.40	0	0.00	28.40	6	5,570	0.11%
2024/01/15	7	29.72	7.1	29.70	29.50	-0.1	5,531	0.00%
2024/01/12	3	28.52	2	28.55	28.25	1	5,343	0.02%
2024/01/11	1	28.45	0	0.00	28.50	1	5,392	0.02%
2024/01/10	2	28.50	0	0.00	28.55	2	5,422	0.04%
2024/01/08	0	0.00	1	29.20	29.45	-1	5,417	-0.02%
2024/01/05	0	0.00	2	28.95	29.00	-2	5,416	-0.04%
2024/01/03	1	28.95	0	0.00	28.90	1	5,485	0.02%
2023/12/29	4	29.50	0	0.00	29.30	4	5,481	0.07%
2023/12/28	0	0.00	2	29.45	29.50	-2	5,488	-0.04%
2023/12/27	0	0.00	70	29.40	29.40	-70	5,466	-1.28%
2023/12/26	1	29.30	0	0.00	29.30	1	5,442	0.02%
2023/12/25	3	29.33	16	29.35	29.20	-13	5,432	-0.24%
2023/12/22	7	30.20	1	29.65	29.65	6	5,396	0.11%
2023/12/21	10	30.44	5	30.30	30.35	5	5,280	0.10%
2023/12/20	13	31.07	8	31.10	30.90	5	5,113	0.10%
2023/12/19	61	30.08	1	30.30	29.55	60	4,670	1.28%
2023/12/18	5	29.32	7	29.95	30.10	-2	4,533	-0.04%
2023/12/15	0	0.00	2	29.65	29.35	-2	4,377	-0.05%
2023/12/14	6	29.23	6	28.93	28.75	0	4,216	0.00%
2023/12/12	0	0.00	1	28.20	28.20	-1	4,156	-0.02%
2023/12/08	1	29.00	0	0.00	28.80	1	4,125	0.02%
2023/12/06	0	0.00	2	29.40	28.70	-2	4,120	-0.05%
2023/12/04	17	28.75	0	0.00	28.60	17	4,034	0.42%
2023/12/01	0	0.00	1	29.55	29.25	-1	3,946	-0.03%
2023/11/30	0	0.00	1	29.45	29.50	-1	3,933	-0.03%
2023/11/29	3	29.10	0	0.00	29.05	3	3,920	0.08%
2023/11/24	1	29.55	1	29.35	29.35	0	3,964	0.00%
2023/11/20	2	29.53	0	0.00	29.20	2	4,293	0.05%
2023/11/16	0	0.00	1	28.80	28.90	-1	4,240	-0.02%
2023/11/15	1	28.40	0	0.00	28.70	1	4,232	0.02%
2023/11/09	1	28.05	0	0.00	28.00	1	4,343	0.02%
2023/11/08	3	28.40	5	28.25	28.40	-2	4,450	-0.04%
2023/11/06	2	28.80	2	28.80	28.80	0	4,545	0.00%
2023/11/02	4	28.05	4	28.10	28.10	0	4,558	0.00%
2023/11/01	0	0.00	1	27.95	27.80	-1	4,629	-0.02%
2023/10/31	10	29.92	11	29.93	28.40	-1	4,630	-0.02%
2023/10/30	64	29.69	60	29.60	29.65	4	4,424	0.09%
2023/10/26	0	0.00	1	27.75	27.60	-1	3,972	-0.03%
2023/10/25	0	0.00	2	28.50	28.30	-2	3,992	-0.05%
2023/10/24	2	28.65	1	28.05	28.70	1	3,996	0.03%
2023/10/23	1.1	28.64	0	0.00	28.25	1.1	3,947	0.03%
2023/10/18	3	27.85	1	28.10	27.95	2	4,010	0.05%
2023/10/11	0.9	27.70	0	0.00	27.60	0.9	4,192	0.02%
2023/10/06	1	28.65	1	28.60	28.45	0	4,247	0.00%
2023/10/04	2	27.70	0	0.00	27.70	2	4,285	0.05%
2023/10/03	1	28.25	1	28.20	28.15	0	4,316	0.00%
2023/09/26	1	28.25	3	27.95	27.90	-2	4,754	-0.04%
2023/09/22	0	0.00	1	28.55	28.40	-1	4,841	-0.02%
2023/09/21	1	28.70	3	28.60	28.45	-2	4,835	-0.04%
2023/09/20	1	28.85	0	0.00	28.85	1	4,843	0.02%
2023/09/15	7	29.84	7	29.76	29.60	0	4,924	0.00%
2023/09/14	0	0.00	1	29.65	29.55	-1	5,128	-0.02%
2023/09/12	0.5	29.55	0	0.00	29.25	0.5	5,347	0.01%
2023/09/11	0	0.00	1	29.85	29.70	-1	5,355	-0.02%
2023/09/07	2	30.53	5	30.80	30.40	-3	5,382	-0.06%
2023/09/04	1	30.50	0	0.00	30.45	1	5,564	0.02%
2023/09/01	2	30.90	0	0.00	30.90	2	5,596	0.04%
2023/08/31	2	31.05	2	30.95	31.00	0	5,640	0.00%
2023/08/30	0	0.00	1	31.10	31.00	-1	5,709	-0.02%
2023/08/29	9	31.84	3	31.60	31.50	6	5,691	0.11%
2023/08/28	2	30.50	2.7	30.86	30.80	-0.7	5,394	-0.01%
2023/08/25	0	0.00	0.5	30.35	30.35	-0.5	5,355	-0.01%
2023/08/23	2	30.30	0	0.00	30.35	2	5,594	0.04%
2023/08/21	0	0.00	1	30.50	30.45	-1	5,649	-0.02%
2023/08/18	2	30.38	0	0.00	30.15	2	5,662	0.04%
2023/08/17	0	0.00	2	30.40	30.40	-2	5,667	-0.04%
2023/08/16	0	0.00	1	30.00	29.90	-1	5,703	-0.02%
2023/08/15	0	0.00	4	29.74	30.10	-4	5,732	-0.07%
2023/08/14	7	28.94	1	29.10	28.90	6	5,812	0.10%
2023/08/11	2	29.95	8.2	30.10	29.90	-6.2	5,736	-0.11%
2023/08/10	1	30.90	1	30.45	30.25	0	5,762	0.00%
2023/08/09	2	30.50	0	0.00	30.50	2	5,799	0.03%
2023/08/08	0	31.10	0	0.00	30.50	0	5,844	0.00%
2023/08/07	2	30.58	2	30.28	30.55	0	5,882	0.00%
2023/08/04	1	30.60	0	0.00	30.65	1	5,987	0.02%
2023/08/02	0	0.00	2	31.15	31.35	-2	6,394	-0.03%
2023/07/31	5	31.30	0	0.00	31.20	5	6,694	0.07%
2023/07/28	1.1	31.48	0	0.00	31.50	1.1	6,774	0.02%
2023/07/27	0	0.00	2	31.90	31.70	-2	6,785	-0.03%
2023/07/25	22	32.01	4	31.60	32.00	18	6,872	0.26%
2023/07/24	0	0.00	3	31.10	31.70	-3	6,862	-0.04%
2023/07/21	5	31.85	2.2	31.77	31.70	2.8	6,893	0.04%
2023/07/20	1	32.75	5	32.75	32.70	-4	6,953	-0.06%
2023/07/19	3	33.15	2	32.50	32.50	1	7,019	0.01%
2023/07/18	1	34.05	4	33.85	33.45	-3	7,218	-0.04%
2023/07/17	0	0.00	1	33.50	33.75	-1	7,699	-0.01%
2023/07/14	1	33.15	1	33.05	33.00	0	8,888	0.00%
2023/07/13	5	33.63	4	33.60	33.30	1	9,310	0.01%
2023/07/11	1	34.65	1	34.45	34.45	0	9,408	0.00%
2023/07/10	0	0.00	1	34.00	34.05	-1	9,618	-0.01%
2023/07/07	2	34.10	0	0.00	34.05	2	10,008	0.02%
2023/07/06	1	35.00	3	35.17	35.00	-2	10,089	-0.02%
2023/07/05	4	35.81	0	0.00	35.65	4	10,075	0.04%
2023/07/04	0	0.00	2	36.00	35.55	-2	10,069	-0.02%
2023/06/30	0	0.00	6	35.48	35.70	-6	10,168	-0.06%
2023/06/29	0	0.00	17	35.01	35.20	-17	10,313	-0.16%
2023/06/28	1	35.00	0	0.00	34.80	1	10,451	0.01%
2023/06/27	0	0.00	1	35.30	34.80	-1	10,667	-0.01%
2023/06/26	2	35.45	5	35.42	35.30	-3	10,972	-0.03%
2023/06/21	5	35.76	2	35.80	35.80	3	11,173	0.03%
2023/06/20	10	35.97	4	36.01	35.75	6	11,412	0.05%
2023/06/19	1	35.30	1	35.30	35.20	0	11,476	0.00%
2023/06/16	6	35.84	3	35.70	35.90	3	11,996	0.03%
2023/06/15	7	34.88	0	0.00	35.20	7	12,855	0.05%
2023/06/14	1	34.85	10	34.81	34.85	-9	13,629	-0.07%
2023/06/13	1	34.25	4	34.69	34.70	-3	13,862	-0.02%
2023/06/12	1	34.40	1	34.30	34.30	0	14,123	0.00%
2023/06/09	1	35.10	1	35.20	35.15	0	14,285	0.00%
2023/06/08	4	35.50	1	35.35	35.35	3	14,363	0.02%
2023/06/07	2	35.90	12	35.73	35.60	-10	14,548	-0.07%
2023/06/06	1	36.20	11	35.65	35.65	-10	14,976	-0.07%
2023/06/05	4	36.38	5	36.30	36.10	-1	15,269	-0.01%
2023/06/02	1	35.70	2	35.68	35.85	-1	15,420	-0.01%
2023/06/01	1	35.80	0	0.00	35.30	1	15,607	0.01%
2023/05/31	2	35.75	6	35.84	35.80	-4	15,611	-0.03%
2023/05/30	1	35.75	1	35.60	35.60	0	15,660	0.00%
2023/05/29	15	36.14	4	36.01	36.20	11	15,608	0.07%
2023/05/26	1	35.35	0	0.00	35.00	1	15,573	0.01%
2023/05/25	1	35.35	2	35.43	35.40	-1	15,610	-0.01%
2023/05/24	2	35.43	2	35.48	35.50	0	15,718	0.00%
2023/05/23	1	35.25	11	35.45	35.40	-10	15,797	-0.06%
2023/05/22	2	35.03	25	35.14	35.35	-23	15,891	-0.14%
2023/05/19	4	34.78	0	0.00	34.60	4	16,091	0.02%
2023/05/18	4	34.61	14	34.58	34.85	-10	16,424	-0.06%
2023/05/17	3	35.17	2	35.15	35.15	1	16,416	0.01%
2023/05/16	1	35.20	2	35.10	35.10	-1	16,487	-0.01%
2023/05/15	2	34.88	1	34.70	34.70	1	16,550	0.01%
2023/05/12	1	34.00	4	34.16	34.35	-3	16,586	-0.02%
2023/05/11	3	34.32	4	33.80	33.75	-1	16,642	-0.01%
2023/05/10	9	34.48	3	34.47	34.50	6	16,722	0.04%
2023/05/09	33	34.05	33	33.72	33.75	0	16,687	0.00%
2023/05/08	15	36.18	7	35.93	35.90	8	16,352	0.05%
2023/05/05	2	36.70	3	36.82	36.50	-1	16,424	-0.01%
2023/05/04	6	36.91	13.2	37.10	37.20	-7.2	16,830	-0.04%
2023/05/03	8	37.11	7	37.04	36.95	1	17,204	0.01%
2023/05/02	36	37.33	33	37.44	37.35	3	17,771	0.02%
2023/04/28	6	37.08	3	36.82	36.80	3	17,844	0.02%
2023/04/27	4	36.93	2	36.80	36.80	2	17,899	0.01%
2023/04/26	3	36.51	1	37.10	37.20	2	17,902	0.01%
2023/04/25	5.1	37.14	3	37.80	36.60	2.1	17,914	0.01%
2023/04/24	3	37.87	0	0.00	37.80	3	17,910	0.02%
2023/04/21	8.4	38.16	3.3	37.71	38.00	5.1	17,957	0.03%
2023/04/20	104.1	39.17	114	38.69	38.55	-10	18,053	-0.06%	大買/大賣/
2023/04/19	135	39.82	101	39.85	39.75	34	17,759	0.19%	大買/大賣/
2023/04/18	63	39.41	35.1	38.90	38.60	27.9	16,589	0.17%
2023/04/17	3	38.98	38	38.89	38.90	-35	16,268	-0.22%
2023/04/14	2	38.63	2	38.85	38.80	0	16,413	0.00%
2023/04/13	10.1	38.90	2	38.80	38.60	8.1	16,469	0.05%
2023/04/12	44	39.64	68	39.56	39.50	-24	16,315	-0.15%
2023/04/11	2.1	39.29	10	39.22	39.00	-7.9	16,054	-0.05%
2023/04/10	7.5	38.91	3	39.10	39.20	4.5	16,103	0.03%
2023/04/07	5	38.85	3	39.17	38.95	2	16,791	0.01%
2023/04/06	2	38.10	2.1	38.45	38.50	-0.1	17,173	0.00%
2023/03/31	5	38.58	5.4	38.47	38.40	-0.4	17,206	0.00%
2023/03/30	2	38.95	31	38.95	38.80	-29	17,160	-0.17%
2023/03/29	13	38.83	7	38.82	38.90	6	17,035	0.04%
2023/03/28	85	39.22	115	38.62	39.05	-30	17,058	-0.18%	大賣/
2023/03/27	45	39.46	37	38.93	38.80	8	16,887	0.05%
2023/03/24	11	39.01	17	38.97	38.85	-6	16,771	-0.04%
2023/03/23	52	39.13	61.1	39.38	39.30	-9.1	16,665	-0.05%
2023/03/22	9	38.99	4.4	38.76	38.70	4.6	16,579	0.03%
2023/03/21	72	39.70	75	39.43	39.10	-3	16,657	-0.02%
2023/03/20	109	39.94	70.1	40.14	39.90	38.9	17,052	0.23%	大買/
2023/03/17	65	38.28	59.5	38.40	38.75	5.5	17,551	0.03%
2023/03/16	7.2	37.19	7	36.72	36.50	0.2	17,551	0.00%
2023/03/15	9	37.73	16	37.90	37.90	-7	17,437	-0.04%
2023/03/14	2	37.28	3	37.30	37.10	-1	17,289	-0.01%
2023/03/13	2	35.80	5	35.95	36.60	-3	17,245	-0.02%
2023/03/10	8	36.51	2	36.75	36.45	6	17,481	0.03%
2023/03/09	13.1	37.74	33	37.89	37.35	-19.9	17,487	-0.11%
2023/03/08	4.4	38.15	13	38.53	38.95	-8.6	17,158	-0.05%
2023/03/07	13.4	38.18	14	38.14	38.00	-0.6	16,896	0.00%
2023/03/06	33	37.86	5	37.89	38.00	28	16,707	0.17%
2023/03/03	4	37.04	0	0.00	37.00	4	16,522	0.02%
2023/03/02	2	37.30	2	37.10	36.95	0	16,524	0.00%
2023/03/01	1	36.85	2	36.90	36.75	-1	16,611	-0.01%
2023/02/24	18	37.50	7.4	37.03	37.10	10.6	16,633	0.06%
2023/02/23	14	37.33	6.1	37.42	37.75	7.9	16,582	0.05%
2023/02/22	1	37.05	5.4	37.38	37.25	-4.4	16,703	-0.03%
2023/02/21	1	38.00	1.1	37.75	37.60	-0.1	16,733	0.00%
2023/02/20	5.5	37.54	6	37.61	37.80	-0.5	16,991	0.00%
2023/02/17	13.1	37.94	5	37.94	37.70	8.1	17,533	0.05%
2023/02/16	5.2	37.83	17	37.83	37.65	-11.8	17,549	-0.07%
2023/02/15	3.1	36.94	0	0.00	36.80	3.1	17,580	0.02%
2023/02/14	4	36.66	1	36.65	36.65	3	18,073	0.02%
2023/02/13	6	36.63	4	36.56	37.10	2	18,577	0.01%
2023/02/10	1	37.00	2	37.15	36.85	-1	18,538	-0.01%
2023/02/09	6	37.41	0	0.00	37.10	6	18,495	0.03%
2023/02/08	71	37.66	4	37.69	37.55	67	18,473	0.36%
2023/02/07	3	37.90	2	37.95	37.90	1	18,357	0.01%
2023/02/06	4	37.46	5	37.62	37.90	-1	18,303	-0.01%
2023/02/03	4	37.38	13	37.31	37.35	-9	18,275	-0.05%
2023/02/02	17	38.10	11	38.35	37.80	6	18,089	0.03%
2023/02/01	19	37.39	30	37.40	37.40	-11	17,556	-0.06%
2023/01/31	15.1	36.81	22	36.95	36.90	-6.9	17,141	-0.04%
2023/01/30	0	0.00	1	35.70	35.95	-1	16,636	-0.01%
2023/01/17	1	35.20	3	35.05	35.20	-2	16,642	-0.01%
2023/01/16	7	34.68	3	34.57	34.40	4	16,710	0.02%
2023/01/13	1	34.80	2	34.75	34.60	-1	16,907	-0.01%
2023/01/12	3	35.92	0	0.00	35.40	3	17,191	0.02%
2023/01/11	20	35.60	4	35.64	35.60	16	17,268	0.09%
2023/01/10	8	35.79	5	35.58	35.30	3	17,343	0.02%
2023/01/06	0	0.00	4	34.88	34.95	-4	17,125	-0.02%
2023/01/05	8	35.59	13	34.95	34.80	-5	17,430	-0.03%
2023/01/04	1	35.90	2	35.45	35.60	-1	17,539	-0.01%
2023/01/03	0	0.00	2	34.80	35.25	-2	17,432	-0.01%
2022/12/30	1	34.30	4	34.13	34.55	-3	17,415	-0.02%
2022/12/29	3	33.78	85	34.23	34.20	-82	17,747	-0.46%
2022/12/28	16	35.22	4	34.69	34.80	12	18,078	0.07%
2022/12/27	19	36.57	5	35.94	35.40	14	18,005	0.08%
2022/12/26	10	35.65	6	35.51	35.95	4	17,378	0.02%
2022/12/23	6	33.78	2	33.50	34.10	4	17,036	0.02%
2022/12/21	0	0.00	7	32.85	32.70	-7	17,444	-0.04%
2022/12/20	8.5	33.56	1	32.85	32.50	7.5	17,719	0.04%
2022/12/19	1	34.05	3	33.87	33.75	-2	17,960	-0.01%
2022/12/16	2	34.75	0	0.00	34.25	2	18,356	0.01%
2022/12/15	0	0.00	11	35.59	35.65	-11	18,341	-0.06%
2022/12/14	2	35.63	7	35.42	35.40	-5	18,511	-0.03%
2022/12/13	12	35.37	8	35.23	35.05	4	18,959	0.02%
2022/12/12	61	36.67	68	36.70	35.85	-7	19,165	-0.04%
2022/12/09	62	36.40	82.4	36.60	36.80	-20.4	18,678	-0.11%
2022/12/08	39	34.64	52	34.73	34.30	-13	18,031	-0.07%
2022/12/07	6.2	33.00	12	33.02	32.80	-5.8	17,649	-0.03%
2022/12/06	5.3	33.77	1	33.70	33.60	4.3	17,929	0.02%
2022/12/05	9	34.31	2	33.93	33.85	7	18,468	0.04%
2022/12/02	3	33.98	5	34.07	34.05	-2	18,846	-0.01%
2022/12/01	4	33.40	7.1	33.39	33.45	-3.1	18,948	-0.02%
2022/11/30	12.5	32.75	3	32.87	32.95	9.5	19,708	0.05%
2022/11/29	2	32.30	2	32.15	32.45	0	20,880	0.00%
2022/11/25	0	0.00	11	32.27	32.15	-11	23,786	-0.05%
2022/11/24	0	0.00	10	32.30	32.50	-10	24,314	-0.04%
2022/11/23	14	32.51	13	32.40	32.20	1	26,515	0.00%
2022/11/22	3	32.92	1	32.85	32.75	2	27,387	0.01%
2022/11/21	2	33.08	3	33.30	33.35	-1	28,148	0.00%
2022/11/18	21	33.50	15.4	33.41	32.85	5.6	28,800	0.02%
2022/11/17	11	33.57	11	33.67	33.60	0	28,785	0.00%
2022/11/16	13	33.56	17	33.76	33.40	-4	28,873	-0.01%
2022/11/15	22.1	33.10	24	32.91	33.45	-1.9	29,225	-0.01%
2022/11/14	18	31.59	7	31.59	31.95	11	28,810	0.04%
2022/11/11	19	31.69	15	31.71	31.25	4	28,731	0.01%
2022/11/10	32.4	31.59	18	31.92	31.50	14.4	28,549	0.05%
2022/11/09	97	33.23	138	33.39	33.30	-41	28,629	-0.14%	大賣/
2022/11/08	5	35.45	4	35.08	34.50	1	28,429	0.00%
2022/11/07	12	35.11	12	35.28	35.00	0	28,631	0.00%
2022/11/04	6	34.98	7	35.06	35.00	-1	29,166	0.00%
2022/11/03	3	34.63	2	34.75	34.65	1	29,798	0.00%
2022/11/02	3	34.83	1	35.00	34.65	2	31,359	0.01%
2022/11/01	3	34.50	4	34.66	34.85	-1	32,019	0.00%
2022/10/31	3	33.68	3	33.95	33.50	0	31,980	0.00%
2022/10/28	2	33.38	1	34.00	33.00	1	32,031	0.00%
2022/10/27	5	33.94	4	34.14	34.20	1	32,095	0.00%
2022/10/26	2	33.90	1	33.65	33.60	1	32,228	0.00%
2022/10/25	13	34.61	9	34.01	33.75	4	32,451	0.01%
2022/10/24	23	35.97	13	35.22	35.05	10	32,497	0.03%
2022/10/21	3	35.42	5	35.30	35.60	-2	32,562	-0.01%
2022/10/20	8	35.51	9	35.82	35.20	-1	32,534	0.00%
2022/10/19	6	35.18	6	35.32	35.20	0	32,274	0.00%
2022/10/18	6	35.00	2	35.08	35.05	4	32,510	0.01%
2022/10/17	18	33.93	49	34.33	34.50	-31	32,539	-0.10%
2022/10/14	8	35.02	6	35.42	35.30	2	32,474	0.01%
2022/10/13	10	35.17	18	35.01	33.85	-8	32,724	-0.02%
2022/10/12	9	37.50	6	37.29	36.95	3	33,013	0.01%
2022/10/11	4	37.59	5	37.31	37.30	-1	33,154	0.00%
2022/10/07	7.1	38.87	2	39.18	39.00	5.1	33,256	0.02%
2022/10/06	11	38.78	10	38.95	39.20	1	33,460	0.00%
2022/10/05	12	37.94	28	37.98	38.50	-16	33,209	-0.05%
2022/10/04	7	36.14	4	36.21	36.50	3	33,054	0.01%
2022/10/03	9	35.79	9	35.59	35.30	0	33,073	0.00%
2022/09/30	7	35.21	12	35.42	36.30	-5	33,371	-0.01%
2022/09/29	18	36.26	29	36.13	35.95	-11	33,556	-0.03%
2022/09/28	9	37.07	5	36.22	35.95	4	33,916	0.01%
2022/09/27	12	38.00	8	38.26	38.75	4	34,384	0.01%
2022/09/26	26	38.28	18	38.69	37.85	8	34,286	0.02%
2022/09/23	30.1	39.44	26	40.40	38.90	4.1	34,119	0.01%
2022/09/22	22.1	41.44	2	41.23	41.25	20.1	33,865	0.06%
2022/09/21	36.1	41.68	24	41.81	41.50	12.1	33,887	0.04%
2022/09/20	8	42.40	30	42.47	42.40	-22	34,092	-0.06%
2022/09/19	15	42.11	13	42.14	41.70	2	34,017	0.01%
2022/09/16	13	41.12	18.1	41.74	42.20	-5.1	33,833	-0.02%
2022/09/15	23	41.89	48	42.18	41.50	-25	33,708	-0.07%
2022/09/14	15	40.32	10	40.77	41.30	5	33,218	0.02%
2022/09/13	44	40.95	11	40.48	40.45	33	32,893	0.10%
2022/09/12	23	41.56	29	41.51	41.05	-6	32,625	-0.02%
2022/09/08	16	39.83	24	40.16	41.00	-8	32,140	-0.02%
2022/09/07	26.4	39.04	11	38.98	38.60	15.4	31,805	0.05%
2022/09/06	49	40.49	28	40.05	39.60	21	31,598	0.07%
2022/09/05	94	42.17	27	42.35	42.20	67	30,913	0.22%
2022/09/02	27	41.71	86.1	41.86	42.25	-59.1	29,729	-0.20%
2022/09/01	18	40.00	52	40.28	40.35	-34	27,949	-0.12%
2022/08/31	22	39.13	11	39.25	39.00	11	26,883	0.04%
2022/08/30	49	40.24	83	40.10	39.10	-34	26,548	-0.13%
2022/08/29	44	38.41	27	38.71	39.00	17	24,573	0.07%
2022/08/26	43	38.12	11	38.27	38.35	32	24,125	0.13%
2022/08/25	9	37.26	35	37.66	38.65	-26	23,425	-0.11%
2022/08/24	28	36.75	54.1	36.72	36.50	-26.1	22,941	-0.11%
2022/08/23	21	37.21	19	37.38	37.00	2	22,919	0.01%
2022/08/22	45	37.46	12	37.64	37.05	33	22,891	0.14%
2022/08/19	7	36.98	12	36.83	37.00	-5	22,285	-0.02%
2022/08/18	2	36.98	4	37.10	36.80	-2	22,207	-0.01%
2022/08/17	10	36.80	7	36.79	36.55	3	22,200	0.01%
2022/08/16	48.1	37.62	21	37.44	36.75	27.1	22,332	0.12%
2022/08/15	65	36.34	12	36.37	37.20	53	21,831	0.24%
2022/08/12	35	36.39	4	36.31	36.25	31	21,801	0.14%
2022/08/11	52	37.08	38	36.92	36.75	14	21,793	0.06%
2022/08/10	39	36.94	67	37.01	36.40	-28	21,599	-0.13%
2022/08/09	62	36.70	66	36.82	36.60	-4	21,693	-0.02%
2022/08/08	11	34.35	46	34.86	35.70	-35	20,672	-0.17%
2022/08/05	3	32.40	6.1	32.49	32.95	-3.1	20,419	-0.02%
2022/08/04	7	31.80	5	31.78	32.05	2	20,938	0.01%
2022/08/03	6	32.19	16	32.33	32.00	-10	21,354	-0.05%
2022/08/02	22	33.37	3	33.20	33.10	19	21,757	0.09%
2022/08/01	7	34.47	9	34.47	34.45	-2	22,105	-0.01%
2022/07/29	20	34.05	9	34.00	34.05	11	22,121	0.05%
2022/07/28	20	33.91	14	33.57	33.60	6	22,252	0.03%
2022/07/27	6	33.88	4	33.68	34.10	2	22,379	0.01%
2022/07/26	30	34.05	14	33.66	33.40	16	22,785	0.07%
2022/07/25	12	34.33	24	34.30	33.80	-12	23,111	-0.05%
2022/07/22	5	33.69	2	33.75	33.95	3	23,463	0.01%
2022/07/21	14	33.47	3.2	33.34	33.60	10.8	24,179	0.04%
2022/07/20	13	33.81	9.5	33.82	33.20	3.5	25,305	0.01%
2022/07/19	18	33.46	26.9	33.76	33.60	-8.9	26,027	-0.03%
2022/07/18	20	32.61	19	32.45	32.15	1	26,426	0.00%
2022/07/15	4.2	31.20	9	31.48	32.20	-4.8	28,031	-0.02%
2022/07/14	18	30.62	8	30.80	31.15	10	28,941	0.03%
2022/07/13	8	31.24	6	31.43	31.00	2	30,211	0.01%
2022/07/12	17	31.08	4	30.81	30.65	13	31,963	0.04%
2022/07/11	7	33.03	7	32.92	33.50	0	32,924	0.00%
2022/07/08	36	34.81	37	34.11	33.80	-1	33,649	0.00%
2022/07/07	33	34.13	25	34.06	34.20	8	34,621	0.02%
2022/07/06	33	34.27	38	34.31	33.70	-5	35,959	-0.01%
2022/07/05	7	34.44	16	33.98	34.90	-9	38,651	-0.02%
2022/07/04	8	31.41	18	31.51	31.75	-10	39,207	-0.03%
2022/07/01	21.6	31.85	17	30.93	30.40	4.6	39,444	0.01%
2022/06/30	6	32.95	8	32.72	32.50	-2	40,115	-0.01%
2022/06/29	5	34.00	4	33.95	33.90	1	40,159	0.00%
2022/06/28	12	34.31	7	34.29	33.80	5	40,416	0.01%
2022/06/27	19	34.62	23	34.65	34.65	-4	40,358	-0.01%
2022/06/24	16	32.84	25	33.34	33.90	-9	39,883	-0.02%
2022/06/23	19	31.88	2	31.28	32.00	17	39,610	0.04%
2022/06/22	6	32.19	43	32.03	31.45	-37	39,617	-0.09%
2022/06/21	1	30.15	0	0.00	30.40	1	39,427	0.00%
2022/06/20	5	31.57	2	30.25	29.85	3	39,582	0.01%
2022/06/17	2	31.23	7	31.03	31.45	-5	39,726	-0.01%
2022/06/16	2	33.08	2	31.30	31.05	0	40,058	0.00%
2022/06/15	5	33.60	8.5	33.52	32.90	-3.4	40,059	-0.01%
2022/06/14	11	33.93	4	34.08	34.00	7	40,504	0.02%
2022/06/13	6	35.38	0.1	36.10	35.35	5.9	41,034	0.01%
2022/06/09	2	36.60	16	36.58	36.70	-14	41,803	-0.03%
2022/06/08	6.1	36.20	3	36.08	36.15	3.1	41,946	0.01%
2022/06/07	9	36.77	18	36.76	36.80	-9	42,624	-0.02%
2022/06/06	34	37.99	18	38.11	37.65	16	43,352	0.04%
2022/06/02	6	36.65	8.1	36.74	36.80	-2.1	43,092	0.00%
2022/06/01	7	37.44	3.1	37.48	37.25	3.9	43,212	0.01%
2022/05/31	13	36.90	8	36.99	37.15	5	43,240	0.01%
2022/05/30	2	36.88	1	36.65	36.75	1	43,827	0.00%
2022/05/27	3	35.80	12	35.69	35.80	-9	43,967	-0.02%
2022/05/26	3	35.75	0.3	35.90	35.35	2.7	44,163	0.01%
2022/05/25	22	35.88	12	35.90	35.90	10	44,186	0.02%
2022/05/24	9	36.50	9	37.14	35.65	0	44,498	0.00%
2022/05/23	10	37.29	10	37.34	37.50	0	44,224	0.00%
2022/05/20	12	37.04	20	37.10	36.90	-8	44,135	-0.02%
2022/05/19	19.4	36.11	17	36.11	36.55	2.4	43,867	0.01%
2022/05/18	18	37.04	20	37.11	37.25	-2	43,625	0.00%
2022/05/17	15	36.78	16.3	36.57	36.95	-1.3	43,271	0.00%
2022/05/16	44	35.65	14	35.48	35.00	30	42,507	0.07%
2022/05/13	13	35.75	11	36.06	36.65	2	41,967	0.00%
2022/05/12	11.2	36.43	12	36.76	35.15	-0.9	41,573	0.00%
2022/05/11	27	38.14	17	37.73	37.00	10	41,036	0.02%
2022/05/10	31.4	38.41	16	38.59	38.35	15.4	40,625	0.04%
2022/05/09	27	39.34	2	39.40	38.90	25	40,131	0.06%
2022/05/06	38	41.05	11	41.30	41.35	27	39,710	0.07%
2022/05/05	22	42.71	7	43.02	42.60	15	39,436	0.04%
2022/05/04	11	42.98	4	43.13	42.60	7	39,224	0.02%
2022/05/03	31	43.27	16	43.10	43.10	15	39,046	0.04%
2022/04/29	19	44.97	18	44.95	44.15	1	38,648	0.00%
2022/04/28	56	44.99	39	44.95	44.45	17	38,345	0.04%
2022/04/27	24	46.22	27	46.27	45.60	-3	37,573	-0.01%
2022/04/26	33	47.87	45.1	47.99	48.25	-12.1	36,719	-0.03%
2022/04/25	35	47.20	40	47.28	46.50	-5	35,484	-0.01%
2022/04/22	64	48.07	73	48.25	47.80	-9	34,461	-0.03%
2022/04/21	77	48.91	43	48.62	48.05	34	33,662	0.10%
2022/04/20	74	48.21	63	48.47	48.60	11	31,830	0.03%
2022/04/19	69	47.15	50.5	47.59	47.40	18.5	30,956	0.06%
2022/04/18	24	47.03	54.5	46.69	47.20	-30.5	30,121	-0.10%
2022/04/15	19	45.18	99	44.86	45.05	-80	28,488	-0.28%
2022/04/14	62	44.51	54	44.42	44.20	8	27,669	0.03%
2022/04/13	135	45.08	97	44.74	44.90	38	27,158	0.14%	大買/
2022/04/12	136	45.13	149	45.03	45.60	-13	27,308	-0.05%	大買/大賣/
2022/04/11	157	45.15	151.3	45.40	44.50	5.7	26,168	0.02%	大買/大賣/
2022/04/08	20	43.04	81.1	43.31	43.80	-61.1	23,179	-0.26%
2022/04/07	0	0.00	10	41.66	40.90	-10	22,198	-0.05%
2022/04/06	44	42.03	109	41.96	42.15	-65	22,475	-0.29%	大賣/
2022/04/01	5	40.91	5	40.87	41.05	0	21,688	0.00%
2022/03/31	30	40.65	23	40.86	40.45	7	21,628	0.03%
2022/03/30	16	40.39	13	40.73	40.15	3	21,491	0.01%
2022/03/29	40	38.98	2	38.88	39.40	38	21,356	0.18%
2022/03/28	2	38.88	1	38.50	39.10	1	21,583	0.00%
2022/03/25	15	39.21	5	38.86	38.55	10	21,832	0.05%
2022/03/24	8	40.41	3	40.82	40.20	5	23,025	0.02%
2022/03/23	10.1	40.65	4	40.55	40.15	6.1	23,854	0.03%
2022/03/22	10	41.12	11	41.34	40.80	-1	24,278	0.00%
2022/03/21	15	41.28	7	41.39	40.95	8	24,712	0.03%
2022/03/18	10	41.22	4	41.34	41.45	6	25,152	0.02%
2022/03/17	7	40.82	18	40.86	41.50	-11	26,479	-0.04%
2022/03/16	10	40.33	92	40.98	40.60	-82	27,352	-0.30%
2022/03/15	45	40.65	28	40.88	39.15	17	28,017	0.06%
2022/03/14	3	40.60	2	40.73	40.90	1	28,285	0.00%
2022/03/11	37	40.08	32	40.15	40.70	5	29,894	0.02%
2022/03/10	60	40.71	63	40.13	39.95	-3	31,679	-0.01%
2022/03/09	30	40.50	21	39.85	41.00	9	32,415	0.03%
2022/03/08	19	38.48	29	37.83	38.55	-10	31,703	-0.03%
2022/03/07	5.2	38.64	5	38.68	38.00	0.2	31,742	0.00%
2022/03/04	6	39.90	1	39.50	39.65	5	31,686	0.02%
2022/03/03	75	40.49	18	40.38	39.90	57	31,770	0.18%
2022/03/02	82	39.41	81	39.59	39.55	1	31,463	0.00%
2022/03/01	63	38.53	56	38.87	38.85	7	31,500	0.02%
2022/02/25	2	38.00	64	37.38	38.10	-62	32,060	-0.19%
2022/02/24	61	36.89	5	37.63	36.55	56	32,583	0.17%
2022/02/23	0	0.00	50	37.40	37.85	-50	32,491	-0.15%
2022/02/22	5	37.19	2	36.98	36.90	3	32,783	0.01%
2022/02/21	3	37.55	4	37.04	38.00	-1	33,418	0.00%
2022/02/18	0	0.00	1	37.05	36.90	-1	34,377	0.00%
2022/02/17	0	0.00	4	36.53	36.55	-4	35,219	-0.01%
2022/02/16	1	36.60	0	0.00	36.45	1	36,043	0.00%
2022/02/15	2	36.13	2	36.15	35.90	0	36,877	0.00%
2022/02/14	2	36.05	2	36.43	36.00	0	37,862	0.00%
2022/02/11	0	0.00	2	37.70	37.65	-2	38,447	-0.01%
2022/02/10	7	38.10	3	37.55	37.55	4	39,756	0.01%
2022/02/09	3	37.63	7	37.39	37.95	-4	40,570	-0.01%
2022/02/08	3	37.18	1	37.20	37.50	2	41,296	0.00%
2022/02/07	2	36.15	1	35.95	36.20	1	42,596	0.00%
2022/01/26	4.1	35.63	3	35.18	35.40	1.1	43,582	0.00%
2022/01/25	8.1	36.20	2	36.55	35.60	6.1	45,183	0.01%
2022/01/24	1.1	36.71	0	0.00	36.85	1.1	46,601	0.00%
2022/01/21	6	38.67	8	38.78	37.60	-2	46,730	0.00%
2022/01/20	1	39.50	7	39.85	39.40	-6	47,102	-0.01%
2022/01/19	5	39.45	2	39.30	39.35	3	47,102	0.01%
2022/01/18	5	40.10	1	39.70	39.45	4	47,094	0.01%
2022/01/17	4	39.71	3	39.40	40.15	1	47,091	0.00%
2022/01/14	19.1	39.67	10	39.63	39.30	9.1	47,016	0.02%
2022/01/13	3.5	40.41	8	40.46	40.20	-4.5	46,910	-0.01%
2022/01/12	5	40.77	23	41.21	40.75	-18	46,826	-0.04%
2022/01/11	37	41.64	46	41.74	41.10	-9	46,890	-0.02%
2022/01/10	38	40.42	14	40.71	40.75	24	46,211	0.05%
2022/01/07	23.1	39.61	19	40.14	40.25	4.1	46,072	0.01%
2022/01/06	7	41.13	23	41.08	40.90	-16	45,817	-0.03%
2022/01/05	74	43.57	42.1	43.52	42.00	31.9	46,016	0.07%
2022/01/04	11	42.73	14	42.98	43.05	-3	44,873	-0.01%
2022/01/03	18	42.66	4	42.25	42.05	14	44,373	0.03%
2021/12/30	13	42.39	8	42.49	42.50	5	44,219	0.01%
2021/12/29	12	41.60	11	42.21	42.40	1	43,936	0.00%
2021/12/28	3.5	41.02	17	41.09	40.80	-13.5	43,282	-0.03%
2021/12/27	13	41.14	12	41.02	41.00	1	43,449	0.00%
2021/12/24	4	41.09	18.3	41.11	40.70	-14.3	44,096	-0.03%
2021/12/23	5	41.71	22	41.96	41.60	-17	43,837	-0.04%
2021/12/22	6	42.23	11	41.86	41.90	-5	43,619	-0.01%
2021/12/21	7	42.07	2.1	41.93	41.90	4.9	43,432	0.01%
2021/12/20	243	43.15	220.8	42.45	41.85	22.2	43,071	0.05%	大買/大賣/
2021/12/17	23.1	42.48	18.3	42.38	41.90	4.8	41,522	0.01%
2021/12/16	9	41.94	24	41.93	41.40	-15	40,527	-0.04%
2021/12/15	27	41.35	35	41.12	40.85	-8	39,858	-0.02%
2021/12/14	39	40.99	44	40.76	40.20	-5	39,147	-0.01%
2021/12/13	116	43.39	48	42.76	42.15	68	38,169	0.18%	大買/
2021/12/10	28.1	42.50	74.8	42.39	42.90	-46.7	36,573	-0.13%
2021/12/09	73.1	41.81	78.5	42.27	41.20	-5.3	35,024	-0.02%
2021/12/08	38	41.37	15	41.32	40.85	23	33,733	0.07%
2021/12/07	106	41.88	54.2	41.28	41.00	51.8	32,764	0.16%	大買/
2021/12/06	62	40.04	110	40.46	41.20	-48	30,937	-0.16%	大賣/
2021/12/03	56.4	38.10	81	38.58	38.00	-24.6	28,919	-0.09%
2021/12/02	5	35.06	13	35.42	36.05	-8	27,310	-0.03%
2021/12/01	15	34.69	16	35.02	35.40	-1	27,085	0.00%
2021/11/30	39	36.00	32	36.18	36.10	7	26,847	0.03%
2021/11/29	25	34.86	24	35.19	35.35	1	26,803	0.00%
2021/11/26	41	36.94	29	36.54	36.10	12	26,634	0.04%
2021/11/25	22	38.46	19	38.41	38.05	3	26,756	0.01%
2021/11/24	35.1	38.67	22.3	38.73	38.50	12.8	26,578	0.05%
2021/11/23	19	38.28	19	38.16	37.60	0	25,934	0.00%
2021/11/22	60	37.36	64	37.46	37.35	-4	25,260	-0.02%
2021/11/19	20	36.87	20.5	37.01	36.60	-0.5	24,909	0.00%
2021/11/18	33	37.44	39	37.71	37.10	-6	24,561	-0.02%
2021/11/17	22	39.09	57	39.09	39.40	-35	23,851	-0.15%
2021/11/16	37	38.00	24.1	38.08	38.00	13	22,899	0.06%
2021/11/15	41	36.17	38	36.51	36.75	3	22,055	0.01%
2021/11/12	38.8	35.27	97	35.11	35.05	-58.2	21,227	-0.27%
2021/11/11	26	38.64	24	38.51	37.55	2	20,403	0.01%
2021/11/10	21.4	39.29	13	39.22	38.85	8.4	19,487	0.04%
2021/11/09	50.3	39.35	25	39.10	40.10	25.3	18,823	0.13%
2021/11/08	15	38.15	7	38.36	37.60	8	17,484	0.05%
2021/11/05	5	38.51	5	38.41	37.60	0	16,706	0.00%
2021/11/04	80.1	37.90	99	38.27	38.60	-18.9	15,954	-0.12%
2021/11/03	57	37.85	54	37.91	37.20	3	14,568	0.02%
2021/11/02	192	36.68	196	37.00	37.00	-4	13,546	-0.03%	大買/大賣/
2021/11/01	19	35.96	109	36.18	35.00	-90	11,886	-0.76%	大賣/
2021/10/29	11	33.31	11	32.87	33.30	0	10,574	0.00%
2021/10/28	68	32.86	86	33.12	33.00	-18	10,248	-0.18%
2021/10/27	3	30.95	2	31.00	31.00	1	9,744	0.01%
2021/10/26	20	30.75	0	0.00	30.60	20	9,767	0.20%
2021/10/25	4	31.31	1	31.10	31.10	3	9,725	0.03%
2021/10/21	14	30.71	6	30.77	30.50	8	10,056	0.08%
2021/10/20	3	31.93	2	31.83	31.85	1	10,088	0.01%
2021/10/19	5	31.92	11	31.95	31.70	-6	10,037	-0.06%
2021/10/18	2	31.55	2	31.38	31.15	0	9,749	0.00%
2021/10/15	18	31.25	5	31.26	31.25	13	9,835	0.13%
2021/10/14	10.5	30.98	7	30.74	31.10	3.5	10,003	0.03%
2021/10/13	27.5	31.80	35	31.45	31.30	-7.5	10,664	-0.07%
2021/10/12	8	30.84	11	30.97	30.60	-3	10,351	-0.03%
2021/10/08	12	29.99	0	0.00	29.75	12	10,015	0.12%
2021/10/07	7	29.88	6	29.95	29.85	1	10,055	0.01%
2021/10/06	1	29.05	2	29.25	29.60	-1	10,030	-0.01%
2021/10/05	1	27.80	2	27.85	29.00	-1	10,041	-0.01%
2021/10/04	13	30.23	14	29.70	28.75	-1	10,192	-0.01%
2021/10/01	133	31.53	134	30.93	29.75	-1	9,989	-0.01%	大買/大賣/
2021/09/29	6	29.58	5	29.35	28.70	1	9,273	0.01%
2021/09/28	2	29.58	2	29.65	29.20	0	9,366	0.00%
2021/09/27	1	28.85	1	28.80	28.75	0	9,339	0.00%
2021/09/24	0	0.00	2	28.40	28.35	-2	9,537	-0.02%
2021/09/23	8	28.68	1	28.95	28.30	7	10,155	0.07%
2021/09/22	2	28.90	6	28.87	28.75	-4	10,449	-0.04%
2021/09/16	2	29.55	1	29.30	29.25	1	11,158	0.01%
2021/09/15	3	29.65	1	29.20	29.30	2	11,459	0.02%
2021/09/14	0	0.00	2	30.05	29.20	-2	11,902	-0.02%
2021/09/13	23	30.27	7	30.21	29.80	16	12,028	0.13%
2021/09/10	0	0.00	1	29.35	29.90	-1	12,003	-0.01%
2021/09/08	14	28.96	10	29.10	28.65	4	12,546	0.03%
2021/09/06	10	30.60	1	30.35	30.10	9	14,490	0.06%
2021/09/03	5	31.98	7	31.34	31.50	-2	14,860	-0.01%
2021/09/02	0	0.00	4	30.99	31.25	-4	15,476	-0.03%
2021/09/01	7	31.70	12	31.65	31.45	-5	15,389	-0.03%
2021/08/31	41	30.89	19	31.09	31.70	22	15,311	0.14%
2021/08/30	4	30.69	1	31.65	31.65	3	14,832	0.02%
2021/08/27	1	29.70	5	29.73	28.80	-4	14,763	-0.03%
2021/08/24	0	0.00	1	28.00	27.50	-1	15,159	-0.01%
2021/08/23	3	28.10	0	0.00	28.25	3	15,329	0.02%
2021/08/20	3	27.60	3	28.02	27.25	0	15,440	0.00%
2021/08/19	1	27.05	0	0.00	27.30	1	15,450	0.01%
2021/08/18	1	28.00	0	0.00	28.15	1	15,508	0.01%
2021/08/17	2	27.55	3	28.00	27.05	-1	15,815	-0.01%
2021/08/16	5	28.40	0	0.00	27.50	5	15,883	0.03%
2021/08/13	0	0.00	1	29.80	29.25	-1	15,908	-0.01%
2021/08/12	1	30.25	0	0.00	29.85	1	16,175	0.01%
2021/08/11	3	29.47	0	0.00	29.40	3	16,506	0.02%
2021/08/10	4	31.40	3	31.67	30.95	1	16,718	0.01%
2021/08/09	8	32.12	2	32.30	31.90	6	16,966	0.04%
2021/08/06	3	32.60	1	32.70	32.40	2	17,582	0.01%
2021/08/05	3	32.87	2	32.85	32.85	1	18,026	0.01%
2021/08/04	2	33.58	5	33.10	33.35	-3	18,291	-0.02%
2021/08/03	7	32.30	8	32.28	32.25	-1	18,298	-0.01%
2021/08/02	3	32.48	24	32.46	32.40	-21	18,430	-0.11%
2021/07/30	2	32.08	21	32.28	32.55	-19	18,513	-0.10%
2021/07/29	1	32.20	20	32.40	32.55	-19	18,885	-0.10%
2021/07/28	6	32.53	2	32.00	32.20	4	19,072	0.02%
2021/07/27	49	34.40	48	33.76	33.05	1	19,522	0.01%
2021/07/26	43	33.31	7	33.57	33.60	36	20,384	0.18%
2021/07/23	2	32.58	9.4	33.08	32.60	-7.4	20,378	-0.04%
2021/07/22	4	32.91	2	33.08	32.50	2	20,470	0.01%
2021/07/21	5	33.82	7	33.09	32.85	-2	20,572	-0.01%
2021/07/20	5	34.03	2	34.15	33.75	3	20,575	0.01%
2021/07/19	21	34.83	27	34.81	34.85	-6	20,593	-0.03%
2021/07/16	91	33.67	81	33.28	33.05	10	20,492	0.05%
2021/07/15	2	32.90	8	32.89	33.40	-6	20,691	-0.03%
2021/07/14	7	32.45	2	32.20	32.35	5	20,921	0.02%
2021/07/13	1	33.45	0	0.00	32.80	1	21,341	0.00%
2021/07/12	1	33.75	5	33.89	33.70	-4	21,933	-0.02%
2021/07/09	17	33.81	16	33.67	33.55	1	22,045	0.00%
2021/07/08	5	33.14	8	33.25	33.25	-3	22,615	-0.01%
2021/07/07	4	33.43	5	33.12	32.80	-1	23,937	0.00%
2021/07/06	0	0.00	2	33.65	33.35	-2	24,116	-0.01%
2021/07/05	5	34.40	5	34.06	34.00	0	24,329	0.00%
2021/07/02	10	33.63	2	33.70	33.75	8	24,563	0.03%
2021/07/01	2	34.90	8	33.90	33.80	-6	24,990	-0.02%
2021/06/30	18.3	35.43	17.3	35.31	34.90	1	24,978	0.00%
2021/06/29	12	34.36	14	34.58	33.80	-2	24,733	-0.01%
2021/06/28	4	33.88	15.4	34.06	33.90	-11.4	24,728	-0.05%
2021/06/25	30	35.53	29	35.20	34.65	1	25,130	0.00%
2021/06/24	4.4	34.55	20	34.31	34.80	-15.6	25,290	-0.06%
2021/06/23	27	33.82	21	33.93	34.20	6	25,209	0.02%
2021/06/22	23	32.73	13	32.61	32.30	10	24,985	0.04%
2021/06/21	9	33.16	9	33.17	32.80	0	24,976	0.00%
2021/06/18	11	34.04	11	34.12	34.25	0	25,055	0.00%
2021/06/17	51	34.50	39	34.25	34.40	12	25,201	0.05%
2021/06/16	20	35.51	26	35.14	34.55	-6	25,508	-0.02%
2021/06/15	21	33.94	31	34.38	33.85	-10	24,688	-0.04%
2021/06/11	20	33.38	11	33.32	33.05	9	24,274	0.04%
2021/06/10	15	33.98	18	33.55	34.05	-3	24,351	-0.01%
2021/06/09	1	31.80	0	0.00	31.40	1	24,326	0.00%
2021/06/08	3	31.53	2	31.90	31.80	1	24,911	0.00%
2021/06/07	1	31.40	3	31.13	30.85	-2	24,991	-0.01%
2021/06/04	4	31.99	0	0.00	31.60	4	25,182	0.02%
2021/06/03	0	0.00	1	32.90	32.90	-1	25,118	0.00%
2021/06/02	7	34.37	23	33.57	33.15	-16	25,087	-0.06%
2021/06/01	22	33.71	10	33.78	34.30	12	24,843	0.05%
2021/05/31	8	33.27	32	33.11	32.85	-24	24,623	-0.10%
2021/05/28	22	33.20	8	33.14	33.00	14	24,529	0.06%
2021/05/27	19	32.33	21	32.77	32.95	-2	24,463	-0.01%
2021/05/26	3	32.48	0	0.00	32.45	3	24,426	0.01%
2021/05/25	18	32.96	14	32.86	32.45	4	24,458	0.02%
2021/05/24	6	31.03	6	31.63	31.70	0	24,350	0.00%
2021/05/21	13	31.00	5	30.87	30.85	8	24,330	0.03%
2021/05/20	5	32.84	7	31.54	30.50	-2	24,405	-0.01%
2021/05/19	18	32.09	17	31.71	32.65	1	24,292	0.00%
2021/05/18	25	29.70	20	29.74	31.30	5	24,025	0.02%
2021/05/17	10	29.03	1	28.85	28.65	9	23,830	0.04%
2021/05/14	29.3	31.97	3.1	32.87	31.80	26.2	23,624	0.11%
2021/05/13	3	28.35	10	30.84	30.60	-7	23,177	-0.03%
2021/05/12	21	31.78	3	32.38	31.40	18	22,940	0.08%
2021/05/11	4	35.46	8	35.09	34.85	-4	22,675	-0.02%
2021/05/10	7	38.82	21	38.96	38.55	-14	22,545	-0.06%
2021/05/07	3	38.72	0	0.00	39.00	3	22,501	0.01%
2021/05/06	4	38.74	8	38.91	38.55	-4	22,528	-0.02%
2021/05/05	15	37.64	5	38.01	37.10	10	22,119	0.05%
2021/05/04	23	39.99	18	39.31	38.25	5	21,968	0.02%
2021/05/03	63	43.19	42	43.31	41.65	21	21,501	0.10%
2021/04/29	31	40.46	33	40.83	40.70	-2	20,498	-0.01%
2021/04/28	0	0.00	1	40.25	40.95	-1	20,520	0.00%
2021/04/27	4	40.85	2	40.55	40.55	2	20,591	0.01%
2021/04/26	11	40.11	42	39.98	40.15	-31	20,626	-0.15%
2021/04/23	16.1	40.22	7	40.35	40.25	9.1	20,623	0.04%
2021/04/22	74.1	40.59	18	39.88	38.95	56.1	20,524	0.27%
2021/04/21	44.1	41.61	0	0.00	41.30	44.1	19,996	0.22%
2021/04/20	24.1	42.78	40	42.54	42.25	-15.9	19,731	-0.08%
2021/04/19	59.1	42.24	6	42.43	42.15	53.1	19,723	0.27%
2021/04/16	48	44.56	45	44.55	44.00	3	19,399	0.02%
2021/04/15	29.2	42.90	56.3	42.11	42.45	-27.1	19,027	-0.14%
2021/04/14	183.5	42.48	232	43.00	41.90	-48.5	19,315	-0.25%	大買/大賣/
2021/04/13	141.1	46.27	14.2	47.16	44.20	126.9	18,787	0.68%	大買/鉅額交易
2021/04/12	8.2	45.34	3	46.30	44.90	5.2	17,509	0.03%
2021/04/09	33.1	46.35	48	45.48	45.30	-14.9	17,387	-0.09%
2021/04/08	16	47.55	67.9	47.44	47.00	-51.9	17,280	-0.30%
2021/04/07	50	47.78	4	47.58	48.00	46	17,265	0.27%
2021/04/06	1	44.70	6	45.10	44.65	-5	17,390	-0.03%
2021/04/01	6.5	44.96	10	45.05	44.70	-3.5	17,375	-0.02%
2021/03/31	10.5	46.72	2	46.40	46.45	8.5	17,313	0.05%
2021/03/30	32.1	47.45	3	47.27	47.35	29.1	17,706	0.16%
2021/03/29	35.1	43.61	36.3	46.31	47.50	-1.2	17,579	-0.01%
2021/03/26	11.1	43.07	46	43.09	43.20	-35	17,077	-0.20%
2021/03/25	52	42.91	34	42.77	43.10	18	16,919	0.11%
2021/03/24	1.1	43.27	60.1	42.90	42.55	-59	16,808	-0.35%
2021/03/23	8	43.36	31.1	42.49	42.50	-23.1	16,731	-0.14%
2021/03/22	10	43.80	4	43.94	43.35	6	16,569	0.04%
2021/03/19	3.2	42.04	0	0.00	42.60	3.2	16,391	0.02%
2021/03/18	3	43.90	29.4	43.60	42.90	-26.4	15,890	-0.17%
2021/03/17	1.1	42.99	31.1	42.90	43.00	-30	15,700	-0.19%
2021/03/16	4.1	42.78	31.4	42.54	42.40	-27.3	15,442	-0.18%
2021/03/15	26.1	41.92	30.6	42.13	42.40	-4.5	15,011	-0.03%
2021/03/12	3	38.80	52	39.28	40.00	-49	14,437	-0.34%
2021/03/11	30	37.80	70	37.70	37.80	-40	14,305	-0.28%
2021/03/10	27	35.76	16.4	37.80	37.80	10.6	14,411	0.07%
2021/03/09	12	35.28	0	0.00	35.30	12	14,516	0.08%
2021/03/08	1	35.60	14	36.03	35.60	-13	14,881	-0.09%
2021/03/05	12.1	35.37	0	0.00	35.15	12.1	15,237	0.08%
2021/03/04	1	36.90	0	0.00	36.15	1	15,727	0.01%
2021/03/03	5	36.65	0	0.00	37.00	5	15,976	0.03%
2021/03/02	2	37.08	2	36.90	35.55	0	16,472	0.00%
2021/02/26	9	36.78	0	0.00	36.65	9	17,259	0.05%
2021/02/25	61	38.37	0	0.00	37.40	61	17,805	0.34%
2021/02/24	13	38.27	95.3	37.67	37.80	-82.3	18,223	-0.45%
2021/02/23	20	37.38	6	37.15	37.05	14	18,887	0.07%
2021/02/22	24	37.96	7	37.71	37.90	17	19,458	0.09%
2021/02/19	9	36.29	5	36.55	36.90	4	19,454	0.02%
2021/02/18	41	35.40	7	35.19	35.25	34	19,665	0.17%
2021/02/17	2	33.93	11	35.16	35.20	-9	19,813	-0.05%
2021/02/05	1	34.20	2	33.80	33.50	-1	19,831	-0.01%
2021/02/04	44	33.33	2	33.35	33.55	42	20,349	0.21%
2021/02/03	32	34.18	16	33.77	34.35	16	20,388	0.08%
2021/02/02	20.1	30.83	26	30.70	31.25	-5.9	20,372	-0.03%
2021/02/01	28	30.46	1	30.00	30.90	27	20,700	0.13%
2021/01/29	6.4	31.25	2	31.38	30.50	4.4	20,981	0.02%
2021/01/28	2.1	31.51	0	0.00	31.45	2.1	21,523	0.01%
2021/01/27	12.1	33.20	2	33.85	33.20	10.1	21,886	0.05%
2021/01/26	2	33.80	0	0.00	33.55	2	22,127	0.01%
2021/01/25	1	34.25	0	0.00	33.90	1	22,391	0.00%
2021/01/22	1	33.85	4	34.69	34.30	-3	22,806	-0.01%
2021/01/21	2	33.52	36.1	33.27	33.15	-34.1	23,064	-0.15%
2021/01/20	6	35.17	11	33.97	33.75	-5	23,303	-0.02%
2021/01/19	22	36.59	2.4	36.33	36.35	19.6	23,440	0.08%
2021/01/18	4.1	34.71	18	34.79	34.50	-13.9	23,368	-0.06%
2021/01/15	14	36.48	6	36.50	36.10	8	23,260	0.03%
2021/01/14	55.1	37.60	3	37.37	37.45	52.1	23,185	0.22%
2021/01/13	34.2	37.32	1	37.70	37.25	33.2	23,054	0.14%
2021/01/12	49.1	38.34	40	39.11	37.80	9.1	22,969	0.04%
2021/01/11	7	39.65	19	39.21	39.55	-12	22,913	-0.05%
2021/01/08	11.1	40.51	2.1	41.52	40.20	8.9	23,034	0.04%
2021/01/07	34	42.32	14	42.41	42.25	20	23,263	0.09%
2021/01/06	13.1	40.40	50.3	39.67	39.55	-37.2	23,755	-0.16%
2021/01/05	47	42.39	7	41.96	41.50	40	24,231	0.17%
2021/01/04	5.3	42.01	46	41.72	41.30	-40.7	24,928	-0.16%
2020/12/31	14.2	41.78	22	42.64	41.75	-7.9	25,503	-0.03%
2020/12/30	19.5	43.53	7.3	42.93	42.60	12.1	26,159	0.05%
2020/12/29	22	42.60	72	43.16	44.00	-50	26,371	-0.19%
2020/12/28	4	41.60	21.2	41.53	41.15	-17.2	25,995	-0.07%
2020/12/25	28	41.81	70.5	41.68	41.25	-42.5	26,296	-0.16%
2020/12/24	95.8	42.90	19	43.17	42.25	76.8	26,201	0.29%
2020/12/23	24	38.87	22	40.86	41.80	2	25,848	0.01%
2020/12/22	14	38.76	3	38.65	38.00	11	26,232	0.04%
2020/12/21	10.4	40.00	4	39.90	39.90	6.4	26,838	0.02%
2020/12/18	10	40.53	4	40.40	40.50	6	27,464	0.02%
2020/12/17	3	39.37	31	39.50	39.45	-28	27,692	-0.10%
2020/12/16	23	40.62	1	40.50	39.80	22	27,897	0.08%
2020/12/15	6	40.16	10	40.41	39.50	-4	28,100	-0.01%
2020/12/14	8	37.74	14.4	36.60	39.00	-6.4	28,236	-0.02%
2020/12/11	8	37.83	14	38.78	37.65	-6	28,446	-0.02%
2020/12/10	16	39.40	11.4	39.55	39.25	4.6	28,808	0.02%
2020/12/09	5	40.62	31.4	40.23	40.05	-26.4	29,139	-0.09%
2020/12/08	7.4	40.29	3.1	40.04	40.00	4.2	29,710	0.01%
2020/12/07	36.2	39.64	57.4	40.02	40.95	-21.2	30,674	-0.07%
2020/12/04	48	40.74	9	40.89	40.15	39	30,813	0.13%
2020/12/03	11	42.50	17.6	41.81	41.30	-6.6	31,070	-0.02%
2020/12/02	60.6	43.82	83.3	43.35	42.40	-22.7	31,585	-0.07%
2020/12/01	63	43.41	38.2	42.90	44.60	24.8	32,819	0.08%
2020/11/30	36.2	43.37	10	44.09	44.50	26.2	32,890	0.08%
2020/11/27	5.4	42.24	11.5	42.63	42.15	-6.1	33,399	-0.02%
2020/11/26	23	43.49	23.7	43.90	42.50	-0.7	34,157	0.00%
2020/11/25	24.9	44.66	54.5	44.37	44.85	-29.6	34,334	-0.09%
2020/11/24	13	40.49	41.6	40.87	42.00	-28.6	33,701	-0.08%
2020/11/23	54	39.79	46	39.84	39.90	8	33,285	0.02%
2020/11/20	34.5	38.55	48	39.10	39.35	-13.5	32,971	-0.04%
2020/11/19	10	36.00	121	36.25	36.55	-111	32,389	-0.34%	大賣/鉅額交易
2020/11/18	5	33.52	5	33.36	33.25	0	31,893	0.00%
2020/11/17	13	33.00	27	33.66	33.60	-14	31,876	-0.04%
2020/11/16	7	32.15	0	0.00	31.60	7	32,008	0.02%
2020/11/13	3	32.77	8.5	33.05	33.10	-5.5	32,098	-0.02%
2020/11/12	39	32.76	41	33.04	34.50	-2	32,226	-0.01%
2020/11/11	11	35.30	4	35.14	35.00	7	31,982	0.02%
2020/11/10	44	36.26	18	36.42	36.50	26	32,139	0.08%
2020/11/09	29	36.12	15	36.86	36.90	14	32,217	0.04%
2020/11/06	40	35.57	9	35.58	35.00	31	32,503	0.10%
2020/11/05	12	35.83	78	35.86	36.70	-66	32,714	-0.20%
2020/11/04	22	34.54	3	35.05	33.40	19	32,726	0.06%
2020/11/03	19	35.97	10	36.33	35.25	9	32,770	0.03%
2020/11/02	67	35.21	2	36.30	35.50	65	32,747	0.20%
2020/10/30	29	38.87	58.9	39.47	37.00	-29.9	32,790	-0.09%
2020/10/29	23.4	39.86	67	39.67	40.30	-43.6	32,672	-0.13%
2020/10/28	17	40.57	25	40.72	39.65	-8	32,772	-0.02%
2020/10/27	12.6	39.33	25	39.21	39.50	-12.4	32,908	-0.04%
2020/10/26	9	35.94	14	36.47	37.00	-5	32,916	-0.02%
2020/10/23	3	35.70	5	35.10	35.80	-2	32,922	-0.01%
2020/10/22	11	35.03	0	0.00	35.20	11	32,942	0.03%
2020/10/21	3	36.43	4	36.63	36.40	-1	32,877	0.00%
2020/10/20	11	36.41	3	36.57	36.35	8	32,899	0.02%
2020/10/19	13	35.69	14	35.44	36.45	-1	32,910	0.00%
2020/10/16	22	35.24	28	35.10	35.05	-6	32,762	-0.02%
2020/10/15	17	36.89	15	36.26	37.10	2	32,663	0.01%
2020/10/14	60	39.69	22	39.73	38.75	38	32,288	0.12%
2020/10/13	84.5	36.65	17	36.67	39.45	67.5	31,830	0.21%
2020/10/12	26	35.02	7	35.89	36.60	19	31,699	0.06%
2020/10/08	29	32.32	18	32.70	33.30	11	31,570	0.03%
2020/10/07	17	30.56	52	30.81	31.35	-35	31,290	-0.11%
2020/10/06	3	29.60	39	30.35	30.55	-36	30,673	-0.12%
2020/10/05	8	28.03	11	27.90	27.80	-3	30,925	-0.01%
2020/09/30	14	28.40	15	28.52	28.25	-1	30,886	0.00%
2020/09/29	3	26.80	8	26.98	26.85	-5	30,941	-0.02%
2020/09/28	26	28.63	2	27.95	27.75	24	31,037	0.08%
2020/09/25	66	28.58	23	28.28	29.00	43	30,718	0.14%
2020/09/24	40	28.67	56.7	27.87	29.50	-16.7	29,958	-0.06%
2020/09/23	5	26.31	18	27.63	27.90	-13	29,214	-0.04%
2020/09/22	15	25.66	5	25.35	25.40	10	28,581	0.03%
2020/09/21	21	27.04	3	27.02	26.15	18	28,234	0.06%
2020/09/18	23	27.11	13	27.05	27.00	10	27,982	0.04%
2020/09/17	16	27.32	21	27.39	27.20	-5	27,663	-0.02%
2020/09/16	18	26.72	23	27.04	26.90	-5	27,292	-0.02%
2020/09/15	24	27.90	19	27.69	27.20	5	26,941	0.02%
2020/09/14	11	25.75	22	25.34	26.50	-11	26,422	-0.04%
2020/09/11	42	26.89	11	26.97	26.95	31	25,922	0.12%
2020/09/10	14	26.56	77	25.93	27.10	-63	25,255	-0.25%
2020/09/09	9	23.42	18	24.54	24.85	-9	24,143	-0.04%
2020/09/08	16	22.83	27	23.33	22.60	-11	23,489	-0.05%
2020/09/07	50	23.64	27	23.50	22.75	23	22,957	0.10%
2020/09/04	90	25.37	25	25.95	24.65	65	22,182	0.29%
2020/09/03	12	24.48	14.2	25.10	25.10	-2.2	20,535	-0.01%
2020/09/02	42	22.14	39	22.20	22.85	3	20,041	0.01%
2020/09/01	20.5	20.33	52.3	21.19	20.80	-31.8	18,993	-0.17%
2020/08/31	5	18.30	67.6	19.26	19.35	-62.6	17,882	-0.35%
2020/08/28	3	17.93	0	0.00	17.60	3	17,115	0.02%
2020/08/27	13	17.89	0	0.00	17.90	13	16,976	0.08%
2020/08/26	1	18.40	1	18.30	18.25	0	16,849	0.00%
2020/08/25	1	18.55	17	18.34	18.50	-16	16,612	-0.10%
2020/08/24	5	17.59	0	0.00	17.70	5	16,239	0.03%
2020/08/21	6	18.11	0	0.00	17.80	6	16,044	0.04%
2020/08/20	20	17.29	3	16.60	18.20	17	15,839	0.11%
2020/08/19	8	17.91	26	17.80	17.50	-18	15,299	-0.12%
2020/08/18	26	18.48	17	18.56	18.70	9	14,939	0.06%
2020/08/17	4	18.51	0	0.00	18.85	4	14,618	0.03%
2020/08/14	0	0.00	32	18.21	19.00	-32	14,234	-0.22%
2020/08/13	29	18.20	7	17.83	17.75	22	13,814	0.16%
2020/08/12	17	17.13	84	17.77	18.45	-67	13,490	-0.50%
2020/08/11	40	18.67	4	19.30	17.90	36	12,781	0.28%
2020/08/10	40	19.62	19	19.64	19.85	21	12,133	0.17%
2020/08/07	31	18.03	21	17.59	18.50	10	11,498	0.09%
2020/08/06	28	16.98	7	17.06	17.05	21	10,967	0.19%
2020/08/05	44	16.94	14	16.73	17.45	30	10,715	0.28%
2020/08/04	24	16.79	1	16.90	16.95	23	10,364	0.22%
2020/08/03	57	17.21	27	17.12	17.35	30	10,074	0.30%
2020/07/31	18	15.26	35	15.35	16.10	-17	9,557	-0.18%
2020/07/30	36	14.25	17.5	14.59	14.75	18.5	8,977	0.21%
2020/07/29	0	0.00	13	13.47	13.60	-13	8,595	-0.15%
2020/07/28	9	12.71	1	12.05	12.40	8	8,426	0.09%
2020/07/27	3	12.65	1	12.90	12.55	2	8,321	0.02%
2020/07/24	8	13.09	1	13.05	13.15	7	8,219	0.09%
2020/07/23	7	13.48	0	0.00	13.50	7	8,045	0.09%
2020/07/22	15	14.33	4	14.28	14.20	11	7,880	0.14%
2020/07/21	30	14.75	17	14.26	14.50	13	7,741	0.17%
2020/07/20	5	13.90	15	13.07	13.75	-10	7,497	-0.13%
2020/07/17	11	13.76	6.7	14.03	13.50	4.3	7,288	0.06%
2020/07/16	8	13.90	117	14.00	14.00	-109	6,720	-1.62%	大賣/鉅額交易
2020/07/15	87	12.75	77	12.75	12.75	10	6,060	0.17%
2020/07/14	2	11.10	4	11.28	11.60	-2	5,355	-0.04%
2020/07/13	8	11.15	0	0.00	10.55	8	4,869	0.16%
2020/07/10	59.5	11.24	0	0.00	11.20	59.5	4,592	1.29%
2020/07/07	0	0.00	90	8.88	8.88	-90	2,917	-3.08%
2020/07/02	0	0.00	10	7.85	8.03	-10	2,493	-0.40%
2020/06/18	0	0.00	1	6.92	6.90	-1	2,255	-0.04%
2020/06/12	5	6.97	0	0.00	6.93	5	2,272	0.22%
2020/06/11	10	7.55	0	0.00	7.26	10	2,230	0.45%
2020/06/10	10	6.95	0	0.00	7.45	10	2,101	0.48%
2020/06/08	0	0.00	2	7.05	7.05	-2	2,113	-0.09%
2020/06/05	0	0.00	5	6.95	6.98	-5	2,084	-0.24%
2020/06/04	0	0.00	2	6.93	6.92	-2	2,097	-0.10%
2020/06/03	1	6.92	0	0.00	6.90	1	2,095	0.05%
2020/06/02	18	6.92	0	0.00	7.00	18	1,976	0.91%
2020/05/29	0	0.00	3	6.23	6.24	-3	1,840	-0.16%
2020/05/28	0	0.00	7	6.26	6.18	-7	1,837	-0.38%
2020/05/13	0	0.00	10	6.72	6.60	-10	1,843	-0.54%
2020/05/11	3	6.43	0	0.00	6.18	3	1,777	0.17%
2020/05/08	70	6.35	5	6.32	6.51	65	1,725	3.77%
2020/05/07	5	5.73	0	0.00	6.00	5	1,640	0.30%
2020/04/17	0	0.00	20	5.54	5.44	-20	1,774	-1.13%
2020/04/08	0	0.00	20	5.28	5.40	-20	1,801	-1.11%
2020/04/07	0	0.00	1	5.15	5.13	-1	1,793	-0.06%
2020/04/01	0	0.00	5	5.00	5.02	-5	1,818	-0.28%
2020/03/31	5	4.89	5	5.05	4.88	0	1,812	0.00%
2020/03/30	5	4.89	0	0.00	4.99	5	1,797	0.28%
2020/03/27	21	5.35	10	5.28	5.15	11	1,788	0.62%
2020/03/17	0	0.00	6	4.67	4.67	-6	1,701	-0.35%
2020/03/16	1	5.04	0	0.00	5.01	1	1,705	0.06%
2020/03/12	1	5.77	0	0.00	5.80	1	1,638	0.06%
2020/03/10	2	6.33	0	0.00	6.35	2	1,597	0.13%
2020/03/09	15	6.73	0	0.00	6.55	15	1,575	0.95%
2020/03/06	10	6.95	0	0.00	6.95	10	1,540	0.65%
2020/03/05	0	0.00	20	7.03	6.99	-20	1,543	-1.30%
2020/03/04	10	6.97	0	0.00	6.96	10	1,547	0.65%
2020/03/03	2	7.03	10	7.08	7.00	-8	1,570	-0.51%
2020/03/02	20	6.88	10	6.94	6.91	10	1,568	0.64%
2020/02/27	12	7.13	0	0.00	7.09	12	1,556	0.77%
2020/02/25	17	7.27	5	7.28	7.30	12	1,535	0.78%
2020/02/24	0	0.00	6	7.45	7.37	-6	1,532	-0.39%
2020/02/21	0	0.00	4	7.52	7.51	-4	1,520	-0.26%
2020/02/20	6	7.66	0	0.00	7.66	6	1,517	0.40%
2020/02/19	18	7.74	0	0.00	7.68	18	1,519	1.18%
2020/02/18	0	0.00	5	7.75	7.73	-5	1,541	-0.32%
2020/02/17	29	7.67	5	7.63	7.80	24	1,578	1.52%
2020/02/14	14	7.56	5	7.62	7.54	9	1,528	0.59%
2020/02/13	6	7.53	15	7.56	7.44	-9	1,522	-0.59%
2020/02/11	15	7.40	0	0.00	7.37	15	1,569	0.96%
2020/02/10	0	0.00	5	7.48	7.44	-5	1,585	-0.32%
2020/02/07	9	7.17	0	0.00	7.28	9	1,569	0.57%
2020/02/06	7	7.26	5	7.28	7.25	2	1,620	0.12%
2020/02/04	4	7.20	0	0.00	7.24	4	1,937	0.21%
2020/02/03	6	6.93	6	6.98	7.08	0	2,281	0.00%
2020/01/31	10	7.21	0	0.00	7.27	10	2,281	0.44%
2020/01/20	0	0.00	5	7.88	7.88	-5	2,231	-0.22%
2020/01/17	5	7.82	0	0.00	7.80	5	2,259	0.22%
2020/01/16	5	7.94	0	0.00	7.89	5	2,255	0.22%
2020/01/15	0	0.00	5	7.75	7.76	-5	2,226	-0.22%
2020/01/14	5	7.67	0	0.00	7.72	5	2,253	0.22%
2020/01/13	0	0.00	5	7.73	7.69	-5	2,255	-0.22%
2020/01/06	5	7.67	5	7.61	7.62	0	2,444	0.00%
2020/01/03	5	7.71	5	7.81	7.71	0	2,439	0.00%
2020/01/02	5	7.66	0	0.00	7.82	5	2,417	0.21%
2019/12/31	0	0.00	2	7.54	7.60	-2	2,390	-0.08%
2019/12/30	3	7.72	0	0.00	7.63	3	2,380	0.13%
2019/12/19	0	0.00	5	7.46	7.43	-5	2,421	-0.21%
2019/12/18	5	7.36	0	0.00	7.35	5	2,439	0.20%
2019/12/04	0.3	7.31	0	0.00	7.32	0.3	2,811	0.01%
2019/11/18	0	0.00	1	7.49	7.47	-1	3,161	-0.03%
2019/11/13	0	0.00	1	7.72	7.70	-1	3,129	-0.03%
2019/11/04	1	8.15	4	8.02	7.96	-3	3,060	-0.10%
2019/10/31	3	8.21	0	0.00	8.38	3	2,738	0.11%
2019/10/25	1	7.59	0	0.00	7.56	1	2,361	0.04%
2019/10/18	0	0.00	2	7.52	7.43	-2	2,249	-0.09%
2019/10/17	0	0.00	5.1	7.56	7.48	-5.1	2,220	-0.23%
2019/10/16	5	7.71	0	0.00	7.62	5	2,166	0.23%
2019/10/14	0	0.00	5	7.43	7.38	-5	2,033	-0.25%
2019/10/09	0	0.00	5	7.41	7.40	-5	2,013	-0.25%
2019/10/07	10	7.47	0	0.00	7.42	10	2,006	0.50%
2019/09/19	0	0.00	5	7.48	7.44	-5	1,979	-0.25%
2019/09/18	5	7.49	0	0.00	7.48	5	1,930	0.26%
2019/09/09	0	0.00	5	7.79	7.80	-5	1,765	-0.28%
2019/09/06	5	7.87	0	0.00	7.83	5	1,766	0.28%
2019/09/04	0	0.00	2	7.95	7.95	-2	1,715	-0.12%
2019/09/03	1	8.05	0	0.00	7.95	1	1,694	0.06%
2019/09/02	1	8.06	0	0.00	8.01	1	1,665	0.06%
2019/08/30	0	0.00	8	7.68	7.69	-8	1,585	-0.50%
2019/08/26	0	0.00	5	8.05	8.08	-5	1,535	-0.33%
2019/08/22	10	8.73	0	0.00	8.31	10	1,543	0.65%
2019/08/21	5	8.54	0	0.00	8.52	5	1,532	0.33%
2019/08/08	0	0.00	2	8.80	8.77	-2	1,825	-0.11%
2019/08/06	2	9.19	0	0.00	9.18	2	1,847	0.11%
2019/07/30	0	0.00	6.9	8.90	8.92	-6.9	1,974	-0.35%
2019/07/29	2	8.88	0	0.00	9.00	2	1,969	0.10%
2019/07/26	0	0.00	24	8.56	8.51	-24	1,949	-1.23%
2019/07/25	5	8.49	5	8.57	8.50	0	1,970	0.00%
2019/07/23	5	8.76	0	0.00	8.68	5	2,121	0.24%
2019/07/22	0	0.00	4	8.81	8.78	-4	2,154	-0.19%
2019/07/19	0	0.00	1	8.87	8.81	-1	2,174	-0.05%
2019/07/09	0	0.00	3	8.80	8.79	-3	2,350	-0.13%
2019/07/05	0	0.00	3	8.89	8.86	-3	2,366	-0.13%
2019/07/04	3	8.83	0	0.00	8.85	3	2,389	0.13%
2019/07/03	4	9.00	2	8.96	8.85	2	2,388	0.08%
2019/07/02	3	9.13	0	0.00	9.05	3	2,378	0.13%
2019/07/01	0	9.23	0	0.00	9.28	0	2,360	0.00%
2019/06/20	5	6.13	0	0.00	6.12	5	2,349	0.21%
2019/06/19	5	6.14	0	0.00	6.15	5	2,315	0.22%
2019/06/17	0	0.00	10	5.89	5.87	-10	2,262	-0.44%
2019/05/24	0	0.00	10	6.42	6.37	-10	2,383	-0.42%
2019/05/17	10	6.94	0	0.00	6.80	10	2,371	0.42%
2019/05/09	0	0.00	1	7.00	7.00	-1	2,231	-0.04%
2019/05/08	1	6.91	0	0.00	7.15	1	2,172	0.05%
2019/04/17	0	0.00	10	6.11	6.17	-10	1,655	-0.60%
2019/04/15	10	6.12	0	0.00	6.30	10	1,599	0.63%
2019/04/10	0	0.00	5	5.94	6.00	-5	1,534	-0.33%
2019/04/08	5	5.99	5	5.98	5.91	0	1,609	0.00%
2019/04/03	5	5.96	0	0.00	5.95	5	1,600	0.31%
2019/03/26	0	0.00	10	5.81	5.81	-10	1,515	-0.66%
2019/03/14	0	0.00	2	6.18	6.15	-2	1,561	-0.13%
2019/03/05	0	0.00	2	6.32	6.27	-2	1,711	-0.12%
2019/02/19	0	0.00	10	5.75	5.68	-10	1,865	-0.54%
2019/02/14	0	0.00	22	5.88	5.95	-22	1,922	-1.14%
2019/02/13	12	5.78	0	0.00	5.86	12	1,866	0.64%
2019/01/30	0	0.00	10	6.48	6.46	-10	1,785	-0.56%
2019/01/28	2	6.53	2	6.57	6.55	0	1,902	0.00%
2019/01/22	0	0.00	2	6.72	6.58	-2	1,921	-0.10%
2019/01/21	2	6.80	0	0.00	6.66	2	1,926	0.10%
2019/01/16	0	0.00	10	6.72	6.81	-10	1,980	-0.50%
2019/01/14	2	6.42	2	6.65	6.53	0	1,976	0.00%
2019/01/11	0	0.00	5	6.45	6.49	-5	1,998	-0.25%
2019/01/10	5	6.45	0	0.00	6.38	5	2,031	0.25%
2019/01/04	10	6.45	0	0.00	6.47	10	2,091	0.48%
2019/01/03	0	0.00	1	6.57	6.50	-1	2,115	-0.05%
2019/01/02	0	0.00	5	6.42	6.33	-5	2,109	-0.24%
2018/12/28	6	6.39	11	6.42	6.50	-5	2,114	-0.24%
2018/12/27	7	6.61	28	6.64	6.63	-21	2,097	-1.00%
2018/12/25	5	6.14	0	0.00	6.08	5	2,029	0.25%
2018/12/24	6	6.27	4	6.22	6.25	2	2,029	0.10%
2018/12/22	4	6.23	0	0.00	6.27	4	2,034	0.20%
2018/12/21	11	6.16	0	0.00	6.40	11	2,037	0.54%
2018/12/19	0	0.00	3	6.33	6.24	-3	2,028	-0.15%
2018/12/18	0	0.00	10	6.42	6.42	-10	2,027	-0.49%
2018/12/17	10	6.68	0	0.00	6.71	10	2,043	0.49%
2018/12/14	3	7.00	0	0.00	6.91	3	2,143	0.14%
2018/12/06	10	7.29	0	0.00	7.00	10	2,092	0.48%
2018/11/29	20	7.13	0	0.00	7.11	20	1,895	1.06%
2018/11/28	0	0.00	11	7.13	7.11	-11	1,862	-0.59%
2018/11/27	0	0.00	2	6.85	6.95	-2	1,817	-0.11%
2018/11/26	1	6.89	0	0.00	6.92	1	1,809	0.06%
2018/11/14	12	6.58	2	6.65	6.49	10	1,505	0.66%
2018/11/07	0	0.00	3	6.12	6.35	-3	1,420	-0.21%
2018/11/06	9	6.46	4	6.57	6.24	5	1,407	0.36%
2018/11/05	2	6.14	1	6.00	6.14	1	1,322	0.08%
2018/10/30	0	0.00	6	4.83	4.80	-6	1,260	-0.48%
2018/10/29	6	4.75	0	0.00	4.77	6	1,255	0.48%
2018/10/23	0	0.00	10	5.55	5.47	-10	1,171	-0.85%
2018/10/22	10	5.53	5	5.50	5.60	5	1,175	0.43%
2018/10/19	6	5.66	5	5.62	5.65	1	1,201	0.08%
2018/10/18	1	6.06	5	6.10	6.00	-4	1,171	-0.34%
2018/10/17	5	6.50	0	0.00	6.20	5	1,136	0.44%
2018/10/16	5	6.65	0	0.00	6.55	5	1,101	0.45%
2018/10/15	1	6.36	5	6.30	6.40	-4	1,089	-0.37%
2018/10/12	26	6.24	5	6.25	6.36	21	1,082	1.94%
2018/10/09	0	0.00	1	7.20	7.10	-1	1,044	-0.10%
2018/10/08	5	7.22	5	7.22	7.20	0	1,040	0.00%
2018/10/04	5	7.76	5	7.83	7.74	0	1,039	0.00%
2018/10/03	5	7.72	15	7.73	7.70	-10	1,051	-0.95%
2018/10/02	5	7.75	10	7.83	7.75	-5	1,056	-0.47%
2018/10/01	0	0.00	1	7.87	7.94	-1	1,052	-0.10%
2018/09/27	5	7.96	5	8.08	7.95	0	1,063	0.00%
2018/09/25	5	8.22	5	8.31	8.28	0	1,106	0.00%
2018/09/21	5	8.25	0	0.00	8.20	5	1,119	0.45%
2018/09/20	5	8.61	13	8.41	8.38	-8	1,107	-0.72%
2018/09/19	2	8.03	5	8.00	8.03	-3	1,031	-0.29%
2018/09/14	0	0.00	1	7.50	7.48	-1	1,023	-0.10%
2018/09/13	0	0.00	1	7.43	7.37	-1	1,034	-0.10%
2018/09/11	1	7.08	0	0.00	7.14	1	1,033	0.10%
2018/09/07	0	0.00	10	7.33	7.21	-10	1,032	-0.97%
2018/09/05	0	0.00	1	7.62	7.53	-1	1,053	-0.09%
2018/08/29	1	7.24	0	0.00	7.24	1	1,161	0.09%
2018/08/17	0	0.00	2	7.50	7.50	-2	1,429	-0.14%
2018/08/16	0	0.00	2	7.20	7.15	-2	1,445	-0.14%
2018/08/15	0	0.00	5	7.63	7.63	-5	1,445	-0.35%
2018/08/13	1	7.99	1	7.93	7.90	0	1,488	0.00%
2018/08/09	4	8.13	2	8.12	8.10	2	1,534	0.13%
2018/08/08	2	8.16	2	8.14	8.12	0	1,595	0.00%
2018/08/07	2	8.16	2	8.19	8.16	0	1,669	0.00%
2018/08/06	0	0.00	2	8.18	8.15	-2	1,832	-0.11%
2018/08/01	2	8.30	0	0.00	8.24	2	2,167	0.09%
2018/07/27	17	8.47	1	8.63	8.45	16	2,495	0.64%
2018/07/26	2	8.87	4	8.53	8.80	-2	2,950	-0.07%
2018/07/18	3	8.19	0	0.00	8.20	3	3,233	0.09%
2018/07/16	2	8.27	0	0.00	8.24	2	3,234	0.06%
2018/07/12	0	0.00	2	8.06	8.02	-2	3,244	-0.06%
2018/07/10	0	0.00	80	8.13	8.11	-80	3,243	-2.47%
2018/07/05	2	8.38	1	8.25	8.21	1	3,271	0.03%
2018/06/28	2	9.14	2	9.20	9.25	0	3,178	0.00%
2018/06/20	0	0.00	5	9.10	9.19	-5	3,142	-0.16%
2018/06/19	5	9.30	25	9.14	9.12	-20	3,161	-0.63%
2018/06/14	0	0.00	3	9.35	9.31	-3	3,161	-0.09%
2018/06/13	3	9.40	4	9.35	9.31	-1	3,167	-0.03%
2018/06/12	5	9.45	5	9.54	9.46	0	3,159	0.00%
2018/06/11	4	9.32	16	9.29	9.28	-12	3,161	-0.38%
2018/06/06	2	9.90	0	0.00	9.95	2	3,163	0.06%
2018/06/04	15	10.05	2	10.10	10.15	13	3,087	0.42%
2018/06/01	2	10.40	3	10.33	10.35	-1	3,046	-0.03%
2018/05/28	0	0.00	6	10.45	10.50	-6	2,967	-0.20%
2018/05/25	0	0.00	2	10.40	10.40	-2	2,945	-0.07%
2018/05/23	0	0.00	3	10.35	10.35	-3	2,908	-0.10%
2018/05/22	0	0.00	7	10.42	10.35	-7	2,895	-0.24%
2018/05/18	1	10.30	0	0.00	10.35	1	2,875	0.03%
2018/05/17	1	10.45	0	0.00	10.30	1	2,878	0.03%
2018/05/16	2	10.50	0	0.00	10.40	2	2,855	0.07%
2018/05/15	12	10.71	0	0.00	10.65	12	2,814	0.43%
2018/05/14	15	11.05	22	11.29	11.05	-7	2,802	-0.25%
2018/05/11	13	10.74	3	10.95	10.70	10	2,655	0.38%
2018/05/10	11	10.73	9	10.87	10.90	2	2,592	0.08%
2018/05/09	1	10.15	10	10.25	10.40	-9	2,407	-0.37%
2018/05/08	3	10.55	5	10.74	10.55	-2	2,354	-0.08%
2018/05/07	5	10.44	3	10.60	10.50	2	2,302	0.09%
2018/05/04	5	10.83	5.4	10.83	10.75	-0.4	2,228	-0.02%
2018/05/03	46	11.14	27	11.16	11.25	19	2,071	0.92%
2018/05/02	0	0.00	2	10.20	10.35	-2	1,607	-0.12%
2018/04/30	0	0.00	1	9.52	9.44	-1	1,467	-0.07%
2018/04/26	4	9.67	3	9.47	9.50	1	1,480	0.07%
2018/04/20	2	9.19	0	0.00	9.20	2	1,423	0.14%
2018/04/19	2	9.25	1	9.40	9.25	1	1,440	0.07%
2018/04/16	0	0.00	5	9.15	9.13	-5	1,479	-0.34%
2018/04/13	0	0.00	5	9.21	9.25	-5	1,504	-0.33%
2018/04/11	0	0.00	2	9.11	9.13	-2	1,541	-0.13%
2018/04/03	2	9.04	2	9.07	9.10	0	1,597	0.00%
2018/03/30	3	9.06	22	9.06	9.05	-19	1,643	-1.16%
2018/03/29	2	9.10	0	0.00	9.10	2	1,668	0.12%
2018/03/26	0	0.00	20	9.07	9.09	-20	1,787	-1.12%
2018/03/22	22	9.66	8	9.66	9.48	14	1,820	0.77%
2018/03/20	0	0.00	1	9.49	9.49	-1	1,811	-0.06%
2018/03/19	0	0.00	1	9.67	9.67	-1	1,825	-0.05%
2018/03/16	0	0.00	1	9.70	9.70	-1	1,840	-0.05%
2018/03/15	5	9.77	5	9.71	9.73	0	1,884	0.00%
2018/03/14	3	9.92	21	9.69	9.92	-18	1,878	-0.96%
2018/03/13	0	0.00	5	9.24	9.32	-5	1,835	-0.27%
2018/03/12	11	9.04	0	0.00	9.02	11	1,839	0.60%
2018/03/07	0	0.00	1	9.08	9.06	-1	1,962	-0.05%
2018/03/06	2	9.16	2	9.19	9.13	0	2,039	0.00%
2018/03/05	0	0.00	2	9.16	9.15	-2	2,095	-0.10%
2018/03/02	1	9.12	0	0.00	9.15	1	2,190	0.05%
2018/02/26	0	0.00	4	9.39	9.31	-4	2,478	-0.16%
2018/02/09	2	8.71	0	0.00	8.75	2	3,013	0.07%
2018/02/08	0.1	9.00	0	0.00	8.90	0.1	3,074	0.00%
2018/02/07	4	8.91	0	0.00	8.90	4	3,178	0.13%
2018/01/30	5	10.00	0	0.00	9.96	5	4,706	0.11%
2018/01/24	1	10.15	0	0.00	10.10	1	4,847	0.02%
2018/01/23	30	10.30	0	0.00	10.15	30	4,885	0.61%
2018/01/18	0	0.00	10	10.30	10.15	-10	5,087	-0.20%
2018/01/17	0	0.00	3	10.15	10.20	-3	5,302	-0.06%
2018/01/16	1	10.15	0	0.00	10.20	1	5,417	0.02%
2018/01/15	1	10.25	6	10.12	10.10	-5	5,507	-0.09%
2018/01/12	1	10.15	1	10.25	10.15	0	5,653	0.00%
2018/01/11	3	10.05	0	0.00	10.10	3	5,984	0.05%
2018/01/10	10	10.05	0	0.00	10.05	10	6,215	0.16%
2018/01/09	0	0.00	1	10.20	10.10	-1	6,970	-0.01%
2018/01/08	3	10.25	0	0.00	10.20	3	7,279	0.04%
2018/01/05	0	0.00	1	10.35	10.35	-1	7,253	-0.01%
2018/01/04	6	10.27	1	10.30	10.30	5	7,344	0.07%
2018/01/02	3	10.30	0	0.00	10.25	3	7,407	0.04%