元晶 (6443)-元大-員林中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
28.30
漲跌
▲0.30
漲幅
+1.07%
成交量
7,180張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-員林中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-員林中山券商分點個股進出
元大-員林中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
2024/04/23	1	28.30	1	28.55	28.30	0	7,052	0.00%
2024/04/22	13	28.28	2.2	29.31	28.00	10.8	7,083	0.15%
2024/04/19	9	29.03	12	29.37	28.70	-3	7,187	-0.04%
2024/04/18	4	28.83	2	29.13	28.75	2	6,776	0.03%
2024/04/17	4	28.88	8	28.58	28.35	-4	6,678	-0.06%
2024/04/16	3	28.60	3	28.17	28.40	0	6,611	0.00%
2024/04/15	0	0.00	2	29.48	29.40	-2	6,530	-0.03%
2024/04/12	2	29.28	2	29.68	29.25	0	6,458	0.00%
2024/04/11	2	29.20	1	29.90	29.05	1	6,370	0.02%
2024/04/10	4.3	29.87	11	30.21	29.75	-6.7	6,284	-0.11%
2024/04/09	1.2	29.06	2	29.25	29.10	-0.8	5,945	-0.01%
2024/04/08	1	27.70	4	29.20	29.50	-3	5,869	-0.05%
2024/04/03	14	28.39	20.5	28.49	28.10	-6.5	5,736	-0.11%
2024/04/02	0	0.00	5.3	28.85	28.75	-5.3	5,679	-0.09%
2024/04/01	1	28.95	2	29.25	28.90	-1	5,672	-0.02%
2024/03/29	21	29.56	18	29.15	29.20	3	5,649	0.05%
2024/03/28	9.5	29.68	11.5	29.67	29.70	-2	5,457	-0.04%
2024/03/27	2	28.68	1	28.85	28.65	1	5,283	0.02%
2024/03/26	10.3	29.22	16	29.44	29.05	-5.8	5,350	-0.11%
2024/03/25	55	29.24	53	29.17	29.10	2	5,547	0.04%
2024/03/22	101.7	29.51	62.1	29.61	29.35	39.6	5,562	0.71%	大買/
2024/03/21	6	27.28	19.5	28.45	28.70	-13.5	4,994	-0.27%
2024/03/20	0.1	26.35	0	0.00	26.10	0.1	4,707	0.00%
2024/03/19	2	26.48	0	0.00	26.35	2	4,757	0.04%
2024/03/18	1	26.80	2	26.75	26.70	-1	4,763	-0.02%
2024/03/14	1	26.85	7	26.84	26.90	-6	4,732	-0.13%
2024/03/13	1.2	26.75	0	0.00	26.70	1.2	4,789	0.03%
2024/03/12	1	27.15	0	0.00	27.25	1	4,779	0.02%
2024/03/11	0	26.75	2	26.98	27.15	-2	4,814	-0.04%
2024/03/08	1.1	26.17	2.3	26.23	26.25	-1.2	4,761	-0.03%
2024/03/07	0.1	26.10	6	26.07	26.00	-5.9	4,781	-0.12%
2024/03/06	16	26.41	0	0.00	26.30	16	4,738	0.34%
2024/03/05	4.1	26.75	1	27.15	26.65	3.1	4,683	0.07%
2024/03/04	6	27.22	0	0.00	27.05	6	4,592	0.13%
2024/03/01	3.3	27.27	10	27.65	27.20	-6.7	4,560	-0.15%
2024/02/29	2	27.70	1	27.25	27.85	1	4,580	0.02%
2024/02/27	6.1	27.24	0	0.00	27.20	6.1	4,582	0.13%
2024/02/26	1.1	28.04	0	0.00	27.75	1.1	4,559	0.02%
2024/02/20	12	27.93	0	0.00	27.90	12	4,607	0.26%
2024/02/19	7	28.16	0.1	28.30	28.15	6.9	4,615	0.15%
2024/02/15	0.9	27.52	0	0.00	27.35	0.9	4,629	0.02%
2024/02/05	0	0.00	1	28.10	28.00	-1	4,579	-0.02%
2024/02/02	0	0.00	9	28.40	28.25	-9	4,577	-0.20%
2024/01/30	2	28.15	0.1	28.55	28.55	1.9	4,625	0.04%
2024/01/25	0.3	28.20	14	28.15	28.15	-13.7	4,683	-0.29%
2024/01/23	1	28.20	1	28.55	28.30	0	5,083	0.00%
2024/01/22	0	0.00	1	27.95	28.00	-1	5,526	-0.02%
2024/01/19	6.3	27.51	0	0.00	27.65	6.3	5,575	0.11%
2024/01/18	0	0.00	1	27.65	27.60	-1	5,562	-0.02%
2024/01/17	4	27.80	0	0.00	27.65	4	5,577	0.07%
2024/01/16	0.3	28.55	0	0.00	28.40	0.3	5,570	0.01%
2024/01/15	8	29.88	4	29.76	29.50	4	5,531	0.07%
2024/01/11	0.3	28.55	2	28.40	28.50	-1.7	5,392	-0.03%
2024/01/08	0	0.00	10	29.40	29.45	-10	5,417	-0.18%
2024/01/02	10	29.45	0	0.00	29.45	10	5,458	0.18%
2023/12/29	8	29.39	0	0.00	29.30	8	5,481	0.15%
2023/12/25	2	29.30	1	29.40	29.20	1	5,432	0.02%
2023/12/22	11	29.90	5	30.03	29.65	6	5,396	0.11%
2023/12/21	16	30.42	10	30.43	30.35	6	5,280	0.11%
2023/12/20	4	30.61	28.2	31.08	30.90	-24.2	5,113	-0.47%
2023/12/19	4	30.01	2.2	30.51	29.55	1.8	4,670	0.04%
2023/12/18	1.5	29.97	11	29.86	30.10	-9.5	4,533	-0.21%
2023/12/15	2	29.45	19	29.49	29.35	-17	4,377	-0.39%
2023/12/14	0.5	29.00	41	29.15	28.75	-40.5	4,216	-0.96%
2023/12/13	11.4	28.44	0	0.00	28.45	11.4	4,142	0.28%
2023/12/12	1.1	28.20	0	0.00	28.20	1.1	4,156	0.03%
2023/12/11	7	28.67	0	0.00	28.60	7	4,131	0.17%
2023/12/08	45	28.91	0	0.00	28.80	45	4,125	1.09%
2023/12/07	2	28.80	4	28.70	28.70	-2	4,102	-0.05%
2023/12/06	2	29.35	0	0.00	28.70	2	4,120	0.05%
2023/12/05	0.1	28.85	2	28.88	29.15	-1.9	4,070	-0.05%
2023/12/04	4	28.61	0	0.00	28.60	4	4,034	0.10%
2023/11/30	0	0.00	2.1	29.43	29.50	-2.1	3,933	-0.05%
2023/11/29	1.1	29.10	0	0.00	29.05	1.1	3,920	0.03%
2023/11/28	1	29.20	0	0.00	29.30	1	3,930	0.03%
2023/11/24	6	29.51	0	0.00	29.35	6	3,964	0.15%
2023/11/22	0	0.00	1	29.30	29.30	-1	4,296	-0.02%
2023/11/20	1	29.30	2	29.48	29.20	-1	4,293	-0.02%
2023/11/17	1	28.85	2	28.80	28.85	-1	4,229	-0.02%
2023/11/09	0.4	28.20	0	0.00	28.00	0.4	4,343	0.01%
2023/11/08	0	0.00	1	28.25	28.40	-1	4,450	-0.02%
2023/11/06	0	0.00	0.2	28.70	28.80	-0.2	4,545	0.00%
2023/11/03	2	28.53	2	28.35	28.45	0	4,539	0.00%
2023/11/02	4	28.03	0	0.00	28.10	4	4,558	0.09%
2023/11/01	2	28.20	3	27.92	27.80	-1	4,629	-0.02%
2023/10/31	7	29.54	6	29.99	28.40	1	4,630	0.02%
2023/10/30	16	29.68	2	30.00	29.65	14	4,424	0.32%
2023/10/27	1	27.90	2	28.45	28.55	-1	3,987	-0.03%
2023/10/25	2.4	28.45	0.3	28.50	28.30	2.1	3,992	0.05%
2023/10/24	1	28.10	2	28.50	28.70	-1	3,996	-0.03%
2023/10/23	1	28.25	1	28.25	28.25	0	3,947	0.00%
2023/10/19	1	28.20	0	0.00	27.65	1	3,959	0.03%
2023/10/17	2	27.85	0	0.00	27.90	2	3,983	0.05%
2023/10/13	0	0.00	0	27.90	27.65	0	4,099	0.00%
2023/10/12	0	0.00	1	27.75	28.15	-1	4,133	-0.02%
2023/10/11	3	27.50	0	0.00	27.60	3	4,192	0.07%
2023/10/06	1	28.45	0	0.00	28.45	1	4,247	0.02%
2023/10/03	0	0.00	2	28.25	28.15	-2	4,316	-0.05%
2023/09/26	1	28.35	2	28.08	27.90	-1	4,754	-0.02%
2023/09/25	1	28.40	1	28.55	28.35	0	4,795	0.00%
2023/09/22	2	28.50	1	28.50	28.40	1	4,841	0.02%
2023/09/21	1.3	28.56	2	28.45	28.45	-0.7	4,835	-0.01%
2023/09/20	2	28.90	0	0.00	28.85	2	4,843	0.04%
2023/09/19	1.1	29.39	2	29.30	29.00	-0.9	4,869	-0.02%
2023/09/18	1.3	29.50	3.1	29.53	29.35	-1.8	4,886	-0.04%
2023/09/15	0	0.00	2	29.88	29.60	-2	4,924	-0.04%
2023/09/14	2.2	29.64	0	0.00	29.55	2.2	5,128	0.04%
2023/09/08	0	0.00	2	30.25	30.20	-2	5,350	-0.04%
2023/09/05	3	30.85	0	0.00	30.85	3	5,541	0.05%
2023/09/04	0	0.00	4	30.54	30.45	-4	5,564	-0.07%
2023/08/31	1	31.10	0	0.00	31.00	1	5,640	0.02%
2023/08/30	3	31.13	5	31.05	31.00	-2	5,709	-0.04%
2023/08/29	37	31.91	29	32.10	31.50	8	5,691	0.14%
2023/08/28	0	0.00	5.1	30.93	30.80	-5.1	5,394	-0.09%
2023/08/25	1	30.35	2	30.48	30.35	-1	5,355	-0.02%
2023/08/24	0.3	30.30	1	30.60	30.15	-0.7	5,436	-0.01%
2023/08/23	0	0.00	2	30.25	30.35	-2	5,594	-0.04%
2023/08/22	1	30.20	0	0.00	30.00	1	5,634	0.02%
2023/08/21	5	30.45	0	0.00	30.45	5	5,649	0.09%
2023/08/18	4.5	30.22	4	30.40	30.15	0.5	5,662	0.01%
2023/08/17	4	30.30	0	0.00	30.40	4	5,667	0.07%
2023/08/16	1	29.45	2	29.98	29.90	-1	5,703	-0.02%
2023/08/15	0	0.00	1	30.10	30.10	-1	5,732	-0.02%
2023/08/14	4.2	28.97	4	29.29	28.90	0.2	5,812	0.00%
2023/08/10	3.1	30.68	2	30.25	30.25	1.1	5,762	0.02%
2023/08/09	1	30.50	0.3	30.60	30.50	0.7	5,799	0.01%
2023/08/07	6	30.10	4	30.41	30.55	2	5,882	0.03%
2023/08/04	14	30.67	2	30.60	30.65	12	5,987	0.20%
2023/08/02	3	31.38	7	31.79	31.35	-4	6,394	-0.06%
2023/08/01	2	31.20	0	0.00	31.20	2	6,467	0.03%
2023/07/31	1	31.50	0	0.00	31.20	1	6,694	0.01%
2023/07/28	2	31.55	2	31.70	31.50	0	6,774	0.00%
2023/07/27	2	31.30	2	31.90	31.70	0	6,785	0.00%
2023/07/26	1	31.30	0	0.00	31.35	1	6,849	0.01%
2023/07/25	4	31.98	0	0.00	32.00	4	6,872	0.06%
2023/07/24	9	31.17	14	31.48	31.70	-5	6,862	-0.07%
2023/07/21	14	31.97	0	0.00	31.70	14	6,893	0.20%
2023/07/19	5	32.63	0	0.00	32.50	5	7,019	0.07%
2023/07/18	16	33.66	0	0.00	33.45	16	7,218	0.22%
2023/07/17	0	0.00	3	33.68	33.75	-3	7,699	-0.04%
2023/07/14	9.8	33.12	19	33.12	33.00	-9.2	8,888	-0.10%
2023/07/13	7	33.71	1	33.50	33.30	6	9,310	0.06%
2023/07/12	13.2	34.06	1	34.10	34.00	12.2	9,333	0.13%
2023/07/11	0	0.00	6	34.58	34.45	-6	9,408	-0.06%
2023/07/10	2	34.03	3	34.43	34.05	-1	9,618	-0.01%
2023/07/07	10	34.07	3	34.22	34.05	7	10,008	0.07%
2023/07/06	4	35.23	1	35.10	35.00	3	10,089	0.03%
2023/07/05	11	35.85	5	36.15	35.65	6	10,075	0.06%
2023/07/04	0	0.00	14	36.00	35.55	-14	10,069	-0.14%
2023/07/03	30	35.95	1	35.80	35.90	29	10,090	0.29%
2023/06/30	2	35.50	1	35.55	35.70	1	10,168	0.01%
2023/06/29	1	35.00	1	35.15	35.20	0	10,313	0.00%
2023/06/28	4	34.90	2	35.10	34.80	2	10,451	0.02%
2023/06/26	2	35.50	3	35.30	35.30	-1	10,972	-0.01%
2023/06/21	2	35.70	0	0.00	35.80	2	11,173	0.02%
2023/06/20	3	36.18	20	35.76	35.75	-17	11,412	-0.15%
2023/06/19	18	35.36	0	0.00	35.20	18	11,476	0.16%
2023/06/16	4	35.58	13	35.92	35.90	-9	11,996	-0.08%
2023/06/15	1	34.75	6	35.19	35.20	-5	12,855	-0.04%
2023/06/14	8	34.85	7	34.90	34.85	1	13,629	0.01%
2023/06/13	6	34.63	5	34.48	34.70	1	13,862	0.01%
2023/06/12	6.1	34.54	1	34.60	34.30	5.1	14,123	0.04%
2023/06/09	5	35.14	3	35.18	35.15	2	14,285	0.01%
2023/06/08	8	35.66	10	35.40	35.35	-2	14,363	-0.01%
2023/06/07	2	35.70	1	36.10	35.60	1	14,548	0.01%
2023/06/06	5	36.05	3	35.72	35.65	2	14,976	0.01%
2023/06/05	19	36.23	2	36.20	36.10	17	15,269	0.11%
2023/06/02	1	35.65	4	35.89	35.85	-3	15,420	-0.02%
2023/06/01	1	35.35	2	35.55	35.30	-1	15,607	-0.01%
2023/05/31	2	35.85	2	35.85	35.80	0	15,611	0.00%
2023/05/30	5	35.58	1	35.60	35.60	4	15,660	0.03%
2023/05/29	6	36.22	7	36.23	36.20	-1	15,608	-0.01%
2023/05/26	11	35.21	0	0.00	35.00	11	15,573	0.07%
2023/05/25	1	35.35	42	35.33	35.40	-41	15,610	-0.26%
2023/05/24	12	35.53	3	35.57	35.50	9	15,718	0.06%
2023/05/23	3	35.38	34	35.40	35.40	-31	15,797	-0.20%
2023/05/22	1	34.95	5	35.34	35.35	-4	15,891	-0.03%
2023/05/19	30	34.90	5	34.66	34.60	25	16,091	0.16%
2023/05/18	45	34.59	6	34.48	34.85	39	16,424	0.24%
2023/05/17	1	35.25	5	35.22	35.15	-4	16,416	-0.02%
2023/05/16	2	35.18	3	35.23	35.10	-1	16,487	-0.01%
2023/05/15	15	34.78	13	34.72	34.70	2	16,550	0.01%
2023/05/12	4	34.15	2	34.30	34.35	2	16,586	0.01%
2023/05/11	0	0.00	2	33.80	33.75	-2	16,642	-0.01%
2023/05/10	4	34.45	2	34.38	34.50	2	16,722	0.01%
2023/05/09	16	33.90	11	33.55	33.75	5	16,687	0.03%
2023/05/08	4	36.09	30	35.93	35.90	-26	16,352	-0.16%
2023/05/05	3	37.13	1	36.60	36.50	2	16,424	0.01%
2023/05/04	0	0.00	11	36.55	37.20	-11	16,830	-0.07%
2023/05/03	1	37.00	0	0.00	36.95	1	17,204	0.01%
2023/05/02	6	37.43	3	37.37	37.35	3	17,771	0.02%
2023/04/28	1	36.85	0	0.00	36.80	1	17,844	0.01%
2023/04/26	5	36.60	0	0.00	37.20	5	17,902	0.03%
2023/04/25	4	36.84	2	36.85	36.60	2	17,914	0.01%
2023/04/24	23.1	37.92	3	38.00	37.80	20.1	17,910	0.11%
2023/04/21	8	37.86	1	38.20	38.00	7	17,957	0.04%
2023/04/20	29	39.02	3	38.68	38.55	26	18,053	0.14%
2023/04/19	31	40.49	67.1	40.17	39.75	-36.1	17,759	-0.20%
2023/04/18	9	39.19	12	39.71	38.60	-3	16,589	-0.02%
2023/04/17	12	39.14	10	39.10	38.90	2	16,268	0.01%
2023/04/14	5	38.71	0	0.00	38.80	5	16,413	0.03%
2023/04/13	21	38.85	3	38.60	38.60	18	16,469	0.11%
2023/04/12	2	39.40	14	39.82	39.50	-12	16,315	-0.07%
2023/04/11	8	39.39	1	39.45	39.00	7	16,054	0.04%
2023/04/10	3	39.00	0	0.00	39.20	3	16,103	0.02%
2023/04/07	0	0.00	11	39.01	38.95	-11	16,791	-0.07%
2023/04/06	1	38.65	0	38.45	38.50	1	17,173	0.01%
2023/03/31	5	38.52	1	38.50	38.40	4	17,206	0.02%
2023/03/30	4	38.94	2	39.08	38.80	2	17,160	0.01%
2023/03/29	11	38.96	3	38.63	38.90	8	17,035	0.05%
2023/03/28	5	38.48	4	38.43	39.05	1	17,058	0.01%
2023/03/27	6	39.34	1	39.85	38.80	5	16,887	0.03%
2023/03/24	16	39.15	3	38.85	38.85	13	16,771	0.08%
2023/03/23	3	39.40	2	38.70	39.30	1	16,665	0.01%
2023/03/22	15	38.96	23	39.03	38.70	-8	16,579	-0.05%
2023/03/21	21.1	39.95	8	39.42	39.10	13.1	16,657	0.08%
2023/03/20	33.1	40.13	38	40.05	39.90	-4.9	17,052	-0.03%
2023/03/17	7.1	38.05	24.3	38.32	38.75	-17.2	17,551	-0.10%
2023/03/16	11	37.16	4.1	36.83	36.50	6.9	17,551	0.04%
2023/03/15	9	38.06	18	37.93	37.90	-9	17,437	-0.05%
2023/03/14	9	37.63	5	37.30	37.10	4	17,289	0.02%
2023/03/13	4.1	36.15	3	36.27	36.60	1.1	17,245	0.01%
2023/03/10	6	36.64	0	0.00	36.45	6	17,481	0.03%
2023/03/09	9	37.58	2	38.03	37.35	7	17,487	0.04%
2023/03/08	1	38.25	10	38.58	38.95	-9	17,158	-0.05%
2023/03/07	6	38.18	6.1	38.16	38.00	-0.1	16,896	0.00%
2023/03/06	3	37.85	11	38.04	38.00	-8	16,707	-0.05%
2023/03/03	3	37.05	1	37.05	37.00	2	16,522	0.01%
2023/03/02	1	37.10	5	37.20	36.95	-4	16,524	-0.02%
2023/03/01	2	36.93	1	36.75	36.75	1	16,611	0.01%
2023/02/24	6	37.03	0	0.00	37.10	6	16,633	0.04%
2023/02/23	8	37.37	4	37.55	37.75	4	16,582	0.02%
2023/02/22	6	37.25	2	37.25	37.25	4	16,703	0.02%
2023/02/21	4	38.11	9	37.87	37.60	-5	16,733	-0.03%
2023/02/20	1.1	37.78	2	37.53	37.80	-0.9	16,991	-0.01%
2023/02/17	11	37.82	14	37.75	37.70	-3	17,533	-0.02%
2023/02/16	6	37.84	29	38.03	37.65	-23	17,549	-0.13%
2023/02/15	6.1	36.86	4	36.80	36.80	2.1	17,580	0.01%
2023/02/14	1	36.60	2	37.00	36.65	-1	18,073	-0.01%
2023/02/13	3	36.40	9	36.59	37.10	-6	18,577	-0.03%
2023/02/10	8	37.39	2	37.55	36.85	6	18,538	0.03%
2023/02/09	2.1	37.17	4.2	37.33	37.10	-2.1	18,495	-0.01%
2023/02/08	6.2	37.70	6	37.55	37.55	0.2	18,473	0.00%
2023/02/07	0	0.00	12	37.81	37.90	-12	18,357	-0.07%
2023/02/06	7.2	37.80	2	37.90	37.90	5.2	18,303	0.03%
2023/02/03	8	37.39	13	37.27	37.35	-5	18,275	-0.03%
2023/02/02	14	38.24	16	38.22	37.80	-2	18,089	-0.01%
2023/02/01	9.1	37.30	40	37.55	37.40	-31	17,556	-0.18%
2023/01/31	17.1	36.95	26.1	36.83	36.90	-9	17,141	-0.05%
2023/01/30	12	35.73	11	35.82	35.95	1	16,636	0.01%
2023/01/17	10.1	34.86	11.5	35.21	35.20	-1.4	16,642	-0.01%
2023/01/16	2	34.55	4	34.45	34.40	-2	16,710	-0.01%
2023/01/13	6	34.93	11.1	34.71	34.60	-5.1	16,907	-0.03%
2023/01/12	5	35.89	73	35.90	35.40	-68	17,191	-0.40%
2023/01/11	12.1	35.57	2	35.60	35.60	10.1	17,268	0.06%
2023/01/10	51	35.74	7	35.86	35.30	44	17,343	0.25%
2023/01/09	17.1	35.49	7	35.73	36.00	10.1	17,197	0.06%
2023/01/06	11.1	34.91	9.1	35.01	34.95	2	17,125	0.01%
2023/01/05	28	35.71	25.2	34.85	34.80	2.8	17,430	0.02%
2023/01/04	12	35.93	13	35.69	35.60	-1	17,539	-0.01%
2023/01/03	1.1	34.97	5.2	35.18	35.25	-4.2	17,432	-0.02%
2022/12/30	3	34.25	1	34.25	34.55	2	17,415	0.01%
2022/12/29	26.3	33.86	23	34.03	34.20	3.3	17,747	0.02%
2022/12/28	5.2	34.98	3	34.83	34.80	2.2	18,078	0.01%
2022/12/27	72	36.38	79	35.82	35.40	-7	18,005	-0.04%
2022/12/26	2	35.40	47.3	35.76	35.95	-45.3	17,378	-0.26%
2022/12/23	4.1	33.82	5.2	33.80	34.10	-1.1	17,036	-0.01%
2022/12/22	0	0.00	3	33.40	33.70	-3	17,172	-0.02%
2022/12/21	7	32.76	28	32.68	32.70	-21	17,444	-0.12%
2022/12/20	5.1	33.00	1	32.60	32.50	4.1	17,719	0.02%
2022/12/19	22.1	33.93	3	33.90	33.75	19.1	17,960	0.11%
2022/12/16	3	34.92	0	0.00	34.25	3	18,356	0.02%
2022/12/15	3	35.57	1	35.60	35.65	2	18,341	0.01%
2022/12/14	22	35.62	7	35.59	35.40	15	18,511	0.08%
2022/12/13	19.1	35.39	3.3	35.07	35.05	15.8	18,959	0.08%
2022/12/12	61.3	36.49	15	36.78	35.85	46.3	19,165	0.24%
2022/12/09	73.1	36.26	83.5	36.74	36.80	-10.4	18,678	-0.06%
2022/12/08	35	34.53	53	34.66	34.30	-18	18,031	-0.10%
2022/12/07	12.1	33.15	8.2	33.66	32.80	3.9	17,649	0.02%
2022/12/06	1.1	33.61	1	34.05	33.60	0.1	17,929	0.00%
2022/12/05	8.1	33.85	10	34.14	33.85	-1.9	18,468	-0.01%
2022/12/02	12	34.06	55	34.05	34.05	-43	18,846	-0.23%
2022/12/01	18	33.43	9	33.46	33.45	9	18,948	0.05%
2022/11/30	2	32.85	15	32.86	32.95	-13	19,708	-0.07%
2022/11/29	12.1	32.07	0	0.00	32.45	12.1	20,880	0.06%
2022/11/28	2.1	32.25	0	0.00	32.20	2.1	22,651	0.01%
2022/11/25	4	32.24	3	32.75	32.15	1	23,786	0.00%
2022/11/24	1	32.40	1	32.70	32.50	0	24,314	0.00%
2022/11/23	14.1	32.47	13	32.75	32.20	1.1	26,515	0.00%
2022/11/22	9	32.94	1	32.85	32.75	8	27,387	0.03%
2022/11/21	6	33.18	4	33.18	33.35	2	28,148	0.01%
2022/11/18	16	33.11	19	33.95	32.85	-3	28,800	-0.01%
2022/11/17	29.1	33.62	17	33.82	33.60	12.1	28,785	0.04%
2022/11/16	34.1	33.56	33	33.58	33.40	1.1	28,873	0.00%
2022/11/15	29.1	33.25	46	33.12	33.45	-17	29,225	-0.06%
2022/11/14	25	31.71	6	31.88	31.95	19	28,810	0.07%
2022/11/11	26.1	31.50	11	31.53	31.25	15.1	28,731	0.05%
2022/11/10	42.4	32.03	18.2	32.12	31.50	24.1	28,549	0.08%
2022/11/09	45.1	33.35	31	33.58	33.30	14.1	28,629	0.05%
2022/11/08	6	35.08	9	34.76	34.50	-3	28,429	-0.01%
2022/11/07	16	35.13	5	35.28	35.00	11	28,631	0.04%
2022/11/04	6.1	35.22	0	0.00	35.00	6.1	29,166	0.02%
2022/11/03	2.1	34.70	2	34.50	34.65	0.1	29,798	0.00%
2022/11/02	0.1	34.90	10	34.79	34.65	-9.9	31,359	-0.03%
2022/11/01	9	34.36	12	34.31	34.85	-3	32,019	-0.01%
2022/10/31	1	33.85	0	0.00	33.50	1	31,980	0.00%
2022/10/28	8.8	33.54	6	32.95	33.00	2.8	32,031	0.01%
2022/10/27	5	33.96	5	33.97	34.20	0	32,095	0.00%
2022/10/26	4.1	33.96	7	33.76	33.60	-3	32,228	-0.01%
2022/10/25	6.2	35.08	5	33.90	33.75	1.2	32,451	0.00%
2022/10/24	9.1	36.10	5	35.05	35.05	4.1	32,497	0.01%
2022/10/21	2.1	35.35	1	35.60	35.60	1.1	32,562	0.00%
2022/10/20	2.1	35.59	6	35.57	35.20	-4	32,534	-0.01%
2022/10/19	6	35.26	5	35.26	35.20	1	32,274	0.00%
2022/10/18	1	35.10	3	35.03	35.05	-2	32,510	-0.01%
2022/10/17	8	33.88	6	34.13	34.50	2	32,539	0.01%
2022/10/14	0	0.00	2	35.45	35.30	-2	32,474	-0.01%
2022/10/13	3	34.25	1	35.80	33.85	2	32,724	0.01%
2022/10/12	11	37.67	12	37.86	36.95	-1	33,013	0.00%
2022/10/11	12	37.78	17	37.74	37.30	-5	33,154	-0.02%
2022/10/07	25.1	38.85	25	38.98	39.00	0.1	33,256	0.00%
2022/10/06	47	38.73	75	38.86	39.20	-28	33,460	-0.08%
2022/10/05	36	38.41	26	37.39	38.50	10	33,209	0.03%
2022/10/04	3.1	35.70	1	36.15	36.50	2.1	33,054	0.01%
2022/10/03	4.1	35.63	3	35.48	35.30	1.1	33,073	0.00%
2022/09/30	17.1	35.00	10	34.98	36.30	7.1	33,371	0.02%
2022/09/29	17.1	36.41	5	36.33	35.95	12.1	33,556	0.04%
2022/09/28	16.4	37.63	20	37.15	35.95	-3.6	33,916	-0.01%
2022/09/27	16	38.09	9.3	38.22	38.75	6.7	34,384	0.02%
2022/09/26	27	38.18	20	38.55	37.85	7	34,286	0.02%
2022/09/23	27.1	40.91	48	40.29	38.90	-21	34,119	-0.06%
2022/09/22	38.1	41.24	26	41.24	41.25	12.1	33,865	0.04%
2022/09/21	14.2	41.85	11	42.07	41.50	3.2	33,887	0.01%
2022/09/20	7	42.45	15.3	42.29	42.40	-8.3	34,092	-0.02%
2022/09/19	28.1	42.04	40.4	42.18	41.70	-12.3	34,017	-0.04%
2022/09/16	24.1	41.42	19	41.35	42.20	5.1	33,833	0.01%
2022/09/15	66	41.89	62	42.11	41.50	4	33,708	0.01%
2022/09/14	9	40.47	12	40.70	41.30	-3	33,218	-0.01%
2022/09/13	24.3	40.67	17	40.57	40.45	7.3	32,893	0.02%
2022/09/12	32	41.58	41.3	42.08	41.05	-9.3	32,625	-0.03%
2022/09/08	37	40.58	72.4	39.96	41.00	-35.4	32,140	-0.11%
2022/09/07	40	39.11	29	39.03	38.60	11	31,805	0.03%
2022/09/06	100.2	40.85	38	40.29	39.60	62.2	31,598	0.20%
2022/09/05	76	42.24	76	42.41	42.20	0	30,913	0.00%
2022/09/02	68	41.33	79.4	41.83	42.25	-11.4	29,729	-0.04%
2022/09/01	50	40.36	66.1	40.33	40.35	-16.1	27,949	-0.06%
2022/08/31	18.3	39.15	22.2	39.32	39.00	-3.9	26,883	-0.01%
2022/08/30	99.8	40.64	110	40.21	39.10	-10.2	26,548	-0.04%	大賣/
2022/08/29	64	38.36	61.2	38.45	39.00	2.8	24,573	0.01%
2022/08/26	22.2	38.13	17	38.22	38.35	5.2	24,125	0.02%
2022/08/25	14	37.50	43.9	37.71	38.65	-29.9	23,425	-0.13%
2022/08/24	30	36.72	7	36.50	36.50	23	22,941	0.10%
2022/08/23	2	37.30	2	37.18	37.00	0	22,919	0.00%
2022/08/22	19	37.68	32	37.50	37.05	-13	22,891	-0.06%
2022/08/19	10	36.67	3	37.10	37.00	7	22,285	0.03%
2022/08/18	3	36.80	35	37.04	36.80	-32	22,207	-0.14%
2022/08/17	12	36.66	26	37.02	36.55	-14	22,200	-0.06%
2022/08/16	52.5	37.25	10	37.45	36.75	42.5	22,332	0.19%
2022/08/15	6	36.25	31	36.81	37.20	-25	21,831	-0.11%
2022/08/12	27	36.30	25	36.42	36.25	2	21,801	0.01%
2022/08/11	17	37.14	31	37.27	36.75	-14	21,793	-0.06%
2022/08/10	36.5	36.98	51	37.12	36.40	-14.5	21,599	-0.07%
2022/08/09	94	36.75	96	37.06	36.60	-2	21,693	-0.01%
2022/08/08	5	35.18	23.1	35.01	35.70	-18.1	20,672	-0.09%
2022/08/05	1	32.90	8	32.59	32.95	-7	20,419	-0.03%
2022/08/04	6	31.68	1	31.55	32.05	5	20,938	0.02%
2022/08/03	9.7	32.62	17	32.14	32.00	-7.3	21,354	-0.03%
2022/08/02	8	33.58	2	33.25	33.10	6	21,757	0.03%
2022/08/01	3	34.40	18	34.54	34.45	-15	22,105	-0.07%
2022/07/29	14	34.14	4	34.14	34.05	10	22,121	0.05%
2022/07/28	4	33.80	10	33.69	33.60	-6	22,252	-0.03%
2022/07/27	20	33.59	15.1	33.74	34.10	4.9	22,379	0.02%
2022/07/26	10	33.96	11	34.06	33.40	-1	22,785	0.00%
2022/07/25	10	34.38	8.1	34.33	33.80	1.9	23,111	0.01%
2022/07/22	5	33.52	8	33.77	33.95	-3	23,463	-0.01%
2022/07/21	22	33.38	21	33.56	33.60	1	24,179	0.00%
2022/07/20	48	33.95	33.1	33.49	33.20	15	25,305	0.06%
2022/07/19	5	33.79	57	33.50	33.60	-52	26,027	-0.20%
2022/07/18	18	32.39	25.3	32.53	32.15	-7.3	26,426	-0.03%
2022/07/15	13	31.61	10	31.76	32.20	3	28,031	0.01%
2022/07/14	20	30.37	14	30.83	31.15	6	28,941	0.02%
2022/07/13	20	31.52	9.2	31.36	31.00	10.8	30,211	0.04%
2022/07/12	45.2	31.35	5	30.91	30.65	40.2	31,963	0.13%
2022/07/11	41	33.02	5	33.15	33.50	36	32,924	0.11%
2022/07/08	23	34.29	15	34.40	33.80	8	33,649	0.02%
2022/07/07	24	33.89	48	34.10	34.20	-24	34,621	-0.07%
2022/07/06	37	34.18	13	34.49	33.70	24	35,959	0.07%
2022/07/05	17	33.73	31.1	34.20	34.90	-14.1	38,651	-0.04%
2022/07/04	14	31.33	15	31.63	31.75	-1	39,207	0.00%
2022/07/01	18	31.19	17	31.21	30.40	1	39,444	0.00%
2022/06/30	9.1	33.00	39	32.73	32.50	-29.9	40,115	-0.07%
2022/06/29	7	34.19	5	33.87	33.90	2	40,159	0.00%
2022/06/28	10	33.98	23	34.49	33.80	-13	40,416	-0.03%
2022/06/27	21	34.69	25.1	34.40	34.65	-4.1	40,358	-0.01%
2022/06/24	43	32.68	17	33.27	33.90	26	39,883	0.07%
2022/06/23	43.1	31.24	17.3	31.65	32.00	25.8	39,610	0.07%
2022/06/22	16	32.23	30	31.83	31.45	-14	39,617	-0.04%
2022/06/21	5.1	30.20	6.1	30.38	30.40	-1	39,427	0.00%
2022/06/20	7	31.58	16	30.07	29.85	-9	39,582	-0.02%
2022/06/17	5.3	30.99	6	31.50	31.45	-0.7	39,726	0.00%
2022/06/16	6.1	31.94	1	33.60	31.05	5.1	40,058	0.01%
2022/06/15	10.1	33.36	21	32.99	32.90	-11	40,059	-0.03%
2022/06/14	21	33.90	8	34.05	34.00	13	40,504	0.03%
2022/06/13	5	35.45	7	35.33	35.35	-2	41,034	0.00%
2022/06/10	1	36.00	1	36.40	36.35	0	41,645	0.00%
2022/06/09	8	36.53	8	36.53	36.70	0	41,803	0.00%
2022/06/08	30	36.11	14	36.16	36.15	16	41,946	0.04%
2022/06/07	10	36.74	3	36.68	36.80	7	42,624	0.02%
2022/06/06	18	38.09	16	38.01	37.65	2	43,352	0.00%
2022/06/02	5	36.60	22	36.64	36.80	-17	43,092	-0.04%
2022/06/01	3.1	37.50	34.1	37.43	37.25	-31.1	43,212	-0.07%
2022/05/31	11	37.00	7	37.06	37.15	4	43,240	0.01%
2022/05/30	22	36.66	7	36.65	36.75	15	43,827	0.03%
2022/05/27	15	35.59	3.1	35.78	35.80	11.9	43,967	0.03%
2022/05/26	7	35.67	5	35.29	35.35	2	44,163	0.00%
2022/05/25	7.1	35.84	1	36.15	35.90	6.1	44,186	0.01%
2022/05/24	14	36.36	4	36.51	35.65	10	44,498	0.02%
2022/05/23	10	37.47	4.1	37.41	37.50	5.9	44,224	0.01%
2022/05/20	25.1	36.76	33	37.03	36.90	-7.9	44,135	-0.02%
2022/05/19	28	36.10	10	36.14	36.55	18	43,867	0.04%
2022/05/18	14.1	37.16	4	37.10	37.25	10.1	43,625	0.02%
2022/05/17	38.1	36.71	56	36.83	36.95	-18	43,271	-0.04%
2022/05/16	44.1	35.78	24	35.73	35.00	20.1	42,507	0.05%
2022/05/13	18	36.14	11	36.20	36.65	7	41,967	0.02%
2022/05/12	29	36.22	31	35.80	35.15	-2	41,573	0.00%
2022/05/11	28	37.89	7	38.15	37.00	21	41,036	0.05%
2022/05/10	31	38.14	5	38.38	38.35	26	40,625	0.06%
2022/05/09	33	39.69	32	39.74	38.90	1	40,131	0.00%
2022/05/06	35	41.24	8	41.18	41.35	27	39,710	0.07%
2022/05/05	29	43.14	76	43.30	42.60	-47	39,436	-0.12%
2022/05/04	4	42.86	4	43.11	42.60	0	39,224	0.00%
2022/05/03	18	43.08	4	43.05	43.10	14	39,046	0.04%
2022/04/29	14	44.76	5	44.79	44.15	9	38,648	0.02%
2022/04/28	54.2	45.05	43	45.07	44.45	11.2	38,345	0.03%
2022/04/27	70	46.12	19	46.02	45.60	51	37,573	0.14%
2022/04/26	27	47.56	48	48.06	48.25	-21	36,719	-0.06%
2022/04/25	45	47.26	44	47.19	46.50	1	35,484	0.00%
2022/04/22	29	47.81	26	48.06	47.80	3	34,461	0.01%
2022/04/21	56	48.21	54	48.46	48.05	2	33,662	0.01%
2022/04/20	40	48.13	61	48.30	48.60	-21	31,830	-0.07%
2022/04/19	30	47.47	40	47.78	47.40	-10	30,956	-0.03%
2022/04/18	42	46.64	83	46.99	47.20	-41	30,121	-0.14%
2022/04/15	71	45.43	87	45.46	45.05	-16	28,488	-0.06%
2022/04/14	62	44.57	36	44.28	44.20	26	27,669	0.09%
2022/04/13	22	44.51	30	44.86	44.90	-8	27,158	-0.03%
2022/04/12	35	44.72	39.4	45.54	45.60	-4.4	27,308	-0.02%
2022/04/11	141	45.10	127.6	45.23	44.50	13.4	26,168	0.05%	大買/大賣/
2022/04/08	32	42.78	105	43.29	43.80	-73	23,179	-0.31%	大賣/
2022/04/07	45	41.62	18	41.62	40.90	27	22,198	0.12%
2022/04/06	9.1	41.82	41	42.13	42.15	-32	22,475	-0.14%
2022/04/01	12	40.85	17	41.06	41.05	-5	21,688	-0.02%
2022/03/31	7	40.94	23	40.94	40.45	-16	21,628	-0.07%
2022/03/30	23	40.47	13	40.49	40.15	10	21,491	0.05%
2022/03/29	1	39.05	2	38.95	39.40	-1	21,356	0.00%
2022/03/28	1	37.95	17	38.81	39.10	-16	21,583	-0.07%
2022/03/25	35	39.14	19	38.89	38.55	16	21,832	0.07%
2022/03/24	6	40.54	9	40.34	40.20	-3	23,025	-0.01%
2022/03/23	25	40.45	19	40.39	40.15	6	23,854	0.03%
2022/03/22	25	40.95	20	41.37	40.80	5	24,278	0.02%
2022/03/21	21	41.69	19.1	41.60	40.95	1.9	24,712	0.01%
2022/03/18	15.1	41.17	3.7	41.10	41.45	11.4	25,152	0.05%
2022/03/17	24.1	40.92	24	41.13	41.50	0.1	26,479	0.00%
2022/03/16	21	40.68	51	40.88	40.60	-30	27,352	-0.11%
2022/03/15	51	40.78	43	41.07	39.15	8	28,017	0.03%
2022/03/14	16	40.39	11	40.70	40.90	5	28,285	0.02%
2022/03/11	18	39.98	13	40.21	40.70	5	29,894	0.02%
2022/03/10	47	40.74	23	40.29	39.95	24	31,679	0.08%
2022/03/09	36	40.46	66.5	40.76	41.00	-30.5	32,415	-0.09%
2022/03/08	6	38.08	7	38.43	38.55	-1	31,703	0.00%
2022/03/07	18	38.22	2	38.00	38.00	16	31,742	0.05%
2022/03/04	2	39.95	3	39.75	39.65	-1	31,686	0.00%
2022/03/03	64	40.33	111	40.70	39.90	-47	31,770	-0.15%	大賣/
2022/03/02	4	39.54	13	39.69	39.55	-9	31,463	-0.03%
2022/03/01	0	38.70	8	39.02	38.85	-8	31,500	-0.03%
2022/02/25	4.1	37.56	9	37.48	38.10	-4.9	32,060	-0.02%
2022/02/24	11.1	38.11	20	38.38	36.55	-8.9	32,583	-0.03%
2022/02/23	1	37.80	8	37.86	37.85	-7	32,491	-0.02%
2022/02/22	5.3	37.19	0	0.00	36.90	5.3	32,783	0.02%
2022/02/21	8.7	37.14	5	37.69	38.00	3.6	33,418	0.01%
2022/02/18	3	36.83	1	36.60	36.90	2	34,377	0.01%
2022/02/17	5	36.73	4	36.80	36.55	1	35,219	0.00%
2022/02/16	3	36.45	3	36.45	36.45	0	36,043	0.00%
2022/02/15	8	36.03	1	35.90	35.90	7	36,877	0.02%
2022/02/14	8	36.36	13	36.10	36.00	-5	37,862	-0.01%
2022/02/11	3.3	37.65	5	37.71	37.65	-1.7	38,447	0.00%
2022/02/10	35	37.62	12	37.67	37.55	23	39,756	0.06%
2022/02/09	2	37.70	3	37.82	37.95	-1	40,570	0.00%
2022/02/08	2	37.43	9	37.08	37.50	-7	41,296	-0.02%
2022/02/07	1	35.85	4	36.00	36.20	-3	42,596	-0.01%
2022/01/26	11	35.46	7	35.43	35.40	4	43,582	0.01%
2022/01/25	13.1	36.61	16	35.99	35.60	-2.9	45,183	-0.01%
2022/01/24	13	36.56	14	37.01	36.85	-1	46,601	0.00%
2022/01/21	32.1	38.85	43	38.08	37.60	-10.9	46,730	-0.02%
2022/01/20	9.1	39.78	9	39.49	39.40	0.1	47,102	0.00%
2022/01/19	4	39.49	11	39.40	39.35	-7	47,102	-0.01%
2022/01/18	9	40.01	1	40.20	39.45	8	47,094	0.02%
2022/01/17	7	39.81	12	39.18	40.15	-5	47,091	-0.01%
2022/01/14	11	39.59	7	39.50	39.30	4	47,016	0.01%
2022/01/13	11	40.05	6	40.15	40.20	5	46,910	0.01%
2022/01/12	23	40.66	7	40.67	40.75	16	46,826	0.03%
2022/01/11	16	41.63	35	41.63	41.10	-19	46,890	-0.04%
2022/01/10	30	40.71	14	40.81	40.75	16	46,211	0.03%
2022/01/07	35	39.53	21	40.22	40.25	14	46,072	0.03%
2022/01/06	15	41.12	8	41.28	40.90	7	45,817	0.02%
2022/01/05	82	43.59	78	43.56	42.00	4	46,016	0.01%
2022/01/04	10	42.61	15	42.95	43.05	-5	44,873	-0.01%
2022/01/03	13	42.37	5	42.12	42.05	8	44,373	0.02%
2021/12/30	16	41.99	8	42.37	42.50	8	44,219	0.02%
2021/12/29	87	41.59	33	42.25	42.40	54	43,936	0.12%
2021/12/28	7	41.11	6	41.07	40.80	1	43,282	0.00%
2021/12/27	7	41.12	8.1	41.09	41.00	-1.1	43,449	0.00%
2021/12/24	18	40.94	7	40.77	40.70	11	44,096	0.02%
2021/12/23	16	41.97	12	42.07	41.60	4	43,837	0.01%
2021/12/22	14.6	41.93	11	42.18	41.90	3.6	43,619	0.01%
2021/12/21	20	42.21	14	42.06	41.90	6	43,432	0.01%
2021/12/20	92.3	43.04	107	42.93	41.85	-14.7	43,071	-0.03%	大賣/
2021/12/17	61	42.36	42.1	42.54	41.90	19	41,522	0.05%
2021/12/16	15	41.82	19.1	41.90	41.40	-4.1	40,527	-0.01%
2021/12/15	30	41.24	26	41.48	40.85	4	39,858	0.01%
2021/12/14	66.1	41.40	31	41.20	40.20	35.1	39,147	0.09%
2021/12/13	54	43.46	34	42.99	42.15	20	38,169	0.05%
2021/12/10	21	42.09	73.1	42.47	42.90	-52.1	36,573	-0.14%
2021/12/09	54	41.74	60.1	41.94	41.20	-6.1	35,024	-0.02%
2021/12/08	40.2	41.12	28.1	41.21	40.85	12.1	33,733	0.04%
2021/12/07	93	41.49	67.4	41.74	41.00	25.6	32,764	0.08%
2021/12/06	32	40.76	75.7	40.81	41.20	-43.7	30,937	-0.14%
2021/12/03	89.1	38.26	85	39.03	38.00	4.1	28,919	0.01%
2021/12/02	20	35.60	17	35.84	36.05	3	27,310	0.01%
2021/12/01	21.1	34.78	19	35.17	35.40	2.1	27,085	0.01%
2021/11/30	10	35.87	9	36.23	36.10	1	26,847	0.00%
2021/11/29	13	34.72	22	35.26	35.35	-9	26,803	-0.03%
2021/11/26	32	36.61	15	36.53	36.10	17	26,634	0.06%
2021/11/25	15	38.34	3	38.05	38.05	12	26,756	0.04%
2021/11/24	32	38.64	44	38.90	38.50	-12	26,578	-0.05%
2021/11/23	23.1	38.37	27.2	38.16	37.60	-4.1	25,934	-0.02%
2021/11/22	18.1	37.58	5	37.68	37.35	13.1	25,260	0.05%
2021/11/19	15	37.12	8	36.98	36.60	7	24,909	0.03%
2021/11/18	24.1	37.18	17.2	37.24	37.10	6.9	24,561	0.03%
2021/11/17	13.2	38.73	35	39.00	39.40	-21.8	23,851	-0.09%
2021/11/16	26	38.00	27	38.04	38.00	-1	22,899	0.00%
2021/11/15	11.5	36.20	28	36.79	36.75	-16.5	22,055	-0.07%
2021/11/12	47	35.38	18.1	35.24	35.05	28.9	21,227	0.14%
2021/11/11	69	38.25	41.1	38.12	37.55	27.9	20,403	0.14%
2021/11/10	37	39.24	18.3	39.18	38.85	18.8	19,487	0.10%
2021/11/09	27.1	39.28	37	39.71	40.10	-10	18,823	-0.05%
2021/11/08	15	38.37	14.2	38.55	37.60	0.8	17,484	0.00%
2021/11/05	29.2	38.46	20	38.34	37.60	9.2	16,706	0.06%
2021/11/04	25.2	38.18	50	38.11	38.60	-24.9	15,954	-0.16%
2021/11/03	34.2	37.35	41	37.74	37.20	-6.8	14,568	-0.05%
2021/11/02	39	36.52	37.2	36.84	37.00	1.9	13,546	0.01%
2021/11/01	27	35.90	68	36.29	35.00	-41	11,886	-0.34%
2021/10/29	21	32.68	20	32.36	33.30	1	10,574	0.01%
2021/10/28	1	33.35	34	32.13	33.00	-33	10,248	-0.32%
2021/10/27	6	30.60	5	31.00	31.00	1	9,744	0.01%
2021/10/26	2	30.60	3	30.40	30.60	-1	9,767	-0.01%
2021/10/25	1	31.05	1	31.60	31.10	0	9,725	0.00%
2021/10/22	0	0.00	2	30.85	30.50	-2	9,772	-0.02%
2021/10/21	18	30.67	5	30.90	30.50	13	10,056	0.13%
2021/10/20	3	31.62	7	31.75	31.85	-4	10,088	-0.04%
2021/10/19	5	31.87	3	32.33	31.70	2	10,037	0.02%
2021/10/18	0	0.00	21	31.16	31.15	-21	9,749	-0.22%
2021/10/15	2	31.40	20	31.06	31.25	-18	9,835	-0.18%
2021/10/14	10	31.26	5	31.10	31.10	5	10,003	0.05%
2021/10/13	15	31.48	16	31.48	31.30	-1	10,664	-0.01%
2021/10/12	20	30.74	30	30.92	30.60	-10	10,351	-0.10%
2021/10/08	0	0.00	11	29.54	29.75	-11	10,015	-0.11%
2021/10/07	4	29.85	3	29.72	29.85	1	10,055	0.01%
2021/10/06	10	29.43	13	29.37	29.60	-3	10,030	-0.03%
2021/10/05	11	28.10	12	27.98	29.00	-1	10,041	-0.01%
2021/10/04	16	29.23	3	28.95	28.75	13	10,192	0.13%
2021/10/01	123	30.67	153	30.78	29.75	-30	9,989	-0.30%	大買/大賣/
2021/09/30	19	29.02	8	29.69	29.65	11	9,247	0.12%
2021/09/29	6	29.40	2	29.55	28.70	4	9,273	0.04%
2021/09/28	3	30.00	21	29.74	29.20	-18	9,366	-0.19%
2021/09/27	1	28.80	2	28.75	28.75	-1	9,339	-0.01%
2021/09/24	2	28.55	0.3	28.50	28.35	1.7	9,537	0.02%
2021/09/23	4	28.39	0	0.00	28.30	4	10,155	0.04%
2021/09/16	0	0.00	5	29.30	29.25	-5	11,158	-0.04%
2021/09/14	0	0.00	1	29.45	29.20	-1	11,902	-0.01%
2021/09/13	1	29.95	0	0.00	29.80	1	12,028	0.01%
2021/09/10	3	29.25	0	0.00	29.90	3	12,003	0.02%
2021/09/09	10	29.10	0	0.00	29.10	10	12,224	0.08%
2021/09/08	14	29.34	0	0.00	28.65	14	12,546	0.11%
2021/09/03	1	31.40	0	0.00	31.50	1	14,860	0.01%
2021/09/02	4	31.20	2	31.53	31.25	2	15,476	0.01%
2021/09/01	17	31.57	5	31.96	31.45	12	15,389	0.08%
2021/08/31	35	30.89	14	31.03	31.70	21	15,311	0.14%
2021/08/30	0	0.00	9	31.22	31.65	-9	14,832	-0.06%
2021/08/27	8	29.62	4	29.40	28.80	4	14,763	0.03%
2021/08/25	1.1	28.20	6	28.37	28.30	-4.9	14,906	-0.03%
2021/08/24	1.4	28.10	0	0.00	27.50	1.4	15,159	0.01%
2021/08/23	1.5	27.98	0	0.00	28.25	1.5	15,329	0.01%
2021/08/20	6	27.68	1	28.30	27.25	5	15,440	0.03%
2021/08/19	3	27.37	1	27.70	27.30	2	15,450	0.01%
2021/08/18	2	27.08	5	27.64	28.15	-3	15,508	-0.02%
2021/08/17	4	27.45	2	28.33	27.05	2	15,815	0.01%
2021/08/16	7	27.74	3	27.73	27.50	4	15,883	0.03%
2021/08/13	2	29.43	3	29.50	29.25	-1	15,908	-0.01%
2021/08/12	2	29.83	0	0.00	29.85	2	16,175	0.01%
2021/08/11	12	29.85	0	0.00	29.40	12	16,506	0.07%
2021/08/10	1	31.65	3	31.50	30.95	-2	16,718	-0.01%
2021/08/09	2	32.10	0	0.00	31.90	2	16,966	0.01%
2021/08/06	2	32.60	3	32.52	32.40	-1	17,582	-0.01%
2021/08/04	17	33.51	15	33.23	33.35	2	18,291	0.01%
2021/08/03	2	32.25	3	32.60	32.25	-1	18,298	-0.01%
2021/08/02	4	32.48	13	32.32	32.40	-9	18,430	-0.05%
2021/07/30	8	32.33	6	32.53	32.55	2	18,513	0.01%
2021/07/29	6	32.29	5	32.55	32.55	1	18,885	0.01%
2021/07/28	4	32.45	0	0.00	32.20	4	19,072	0.02%
2021/07/27	2	34.03	8	34.53	33.05	-6	19,522	-0.03%
2021/07/26	10	33.75	21	33.12	33.60	-11	20,384	-0.05%
2021/07/23	5	32.53	2	33.10	32.60	3	20,378	0.01%
2021/07/22	4	32.65	8	32.53	32.50	-4	20,470	-0.02%
2021/07/21	3	33.48	10	33.73	32.85	-7	20,572	-0.03%
2021/07/20	14	34.07	12	33.86	33.75	2	20,575	0.01%
2021/07/19	35	34.78	31	34.85	34.85	4	20,593	0.02%
2021/07/16	3	33.60	9	33.85	33.05	-6	20,492	-0.03%
2021/07/15	10	32.94	9	33.10	33.40	1	20,691	0.00%
2021/07/14	11	32.07	6	32.29	32.35	5	20,921	0.02%
2021/07/13	10	33.63	19	33.21	32.80	-9	21,341	-0.04%
2021/07/12	2	33.90	0	0.00	33.70	2	21,933	0.01%
2021/07/09	2	33.75	6	34.00	33.55	-4	22,045	-0.02%
2021/07/08	2	32.90	9	33.17	33.25	-7	22,615	-0.03%
2021/07/07	9	32.93	5	33.03	32.80	4	23,937	0.02%
2021/07/06	10	33.54	3	33.55	33.35	7	24,116	0.03%
2021/07/05	3	34.13	13	34.20	34.00	-10	24,329	-0.04%
2021/07/02	6	33.71	3	33.85	33.75	3	24,563	0.01%
2021/07/01	7	33.89	8	34.33	33.80	-1	24,990	0.00%
2021/06/30	30	35.52	26.1	34.59	34.90	3.9	24,978	0.02%
2021/06/29	6	33.89	1	34.25	33.80	5	24,733	0.02%
2021/06/28	7	33.93	6	34.00	33.90	1	24,728	0.00%
2021/06/25	17	35.31	18	35.55	34.65	-1	25,130	0.00%
2021/06/24	11	34.20	25	34.48	34.80	-14	25,290	-0.06%
2021/06/23	23	33.73	19	34.05	34.20	4	25,209	0.02%
2021/06/22	7	32.81	4	32.61	32.30	3	24,985	0.01%
2021/06/21	9	33.35	8	32.91	32.80	1	24,976	0.00%
2021/06/18	15.2	33.96	9	34.29	34.25	6.2	25,055	0.02%
2021/06/17	29.1	34.42	16	34.58	34.40	13.1	25,201	0.05%
2021/06/16	62	35.62	33	35.64	34.55	29	25,508	0.11%
2021/06/15	15	34.11	25	34.42	33.85	-10	24,688	-0.04%
2021/06/11	10	33.27	4	33.51	33.05	6	24,274	0.02%
2021/06/10	15	33.60	36	33.41	34.05	-21	24,351	-0.09%
2021/06/09	6	31.95	4	31.98	31.40	2	24,326	0.01%
2021/06/08	3	32.00	5.5	31.88	31.80	-2.5	24,911	-0.01%
2021/06/07	4	31.00	50	31.02	30.85	-46	24,991	-0.18%
2021/06/04	33	31.66	17	31.78	31.60	16	25,182	0.06%
2021/06/03	12	33.06	5	33.00	32.90	7	25,118	0.03%
2021/06/02	33	33.74	9	33.21	33.15	24	25,087	0.10%
2021/06/01	6	33.67	19	33.85	34.30	-13	24,843	-0.05%
2021/05/31	18	33.14	15	33.17	32.85	3	24,623	0.01%
2021/05/28	6	33.34	13	32.92	33.00	-7	24,529	-0.03%
2021/05/27	0	0.00	10	32.81	32.95	-10	24,463	-0.04%
2021/05/26	3	32.57	8	32.44	32.45	-5	24,426	-0.02%
2021/05/25	12	32.85	19	33.08	32.45	-7	24,458	-0.03%
2021/05/24	1	31.75	9	31.64	31.70	-8	24,350	-0.03%
2021/05/21	2	31.15	36	31.39	30.85	-34	24,330	-0.14%
2021/05/20	50	32.01	23	32.17	30.50	27	24,405	0.11%
2021/05/19	37	31.95	11	32.37	32.65	26	24,292	0.11%
2021/05/18	22	30.67	58	31.33	31.30	-36	24,025	-0.15%
2021/05/17	65	28.80	11	29.10	28.65	54	23,830	0.23%
2021/05/14	17	32.55	14	32.37	31.80	3	23,624	0.01%
2021/05/13	6	29.90	53	31.66	30.60	-47	23,177	-0.20%
2021/05/12	6	32.77	13	32.64	31.40	-7	22,940	-0.03%
2021/05/11	12	35.93	5	37.18	34.85	7	22,675	0.03%
2021/05/10	6	38.68	2	39.10	38.55	4	22,545	0.02%
2021/05/07	6	38.70	3	38.77	39.00	3	22,501	0.01%
2021/05/06	8	38.66	11	38.70	38.55	-3	22,528	-0.01%
2021/05/05	7	37.80	5	37.15	37.10	2	22,119	0.01%
2021/05/04	76	39.68	10	39.62	38.25	66	21,968	0.30%
2021/05/03	64	43.25	61	42.69	41.65	3	21,501	0.01%
2021/04/29	8	40.68	19	40.93	40.70	-11	20,498	-0.05%
2021/04/28	7	40.49	4	40.59	40.95	3	20,520	0.01%
2021/04/27	5	40.87	5	40.48	40.55	0	20,591	0.00%
2021/04/26	8	40.21	8	40.15	40.15	0	20,626	0.00%
2021/04/23	24	40.29	3	39.90	40.25	21	20,623	0.10%
2021/04/22	43	40.25	18	39.67	38.95	25	20,524	0.12%
2021/04/21	19	41.63	4.1	41.43	41.30	14.9	19,996	0.07%
2021/04/20	9	42.67	8	42.45	42.25	1	19,731	0.01%
2021/04/19	15	42.51	13	42.80	42.15	2	19,723	0.01%
2021/04/16	20	44.08	16	44.29	44.00	4	19,399	0.02%
2021/04/15	10	42.48	14	42.27	42.45	-4	19,027	-0.02%
2021/04/14	44	42.19	11	42.17	41.90	33	19,315	0.17%
2021/04/13	47	46.84	37	47.18	44.20	10	18,787	0.05%
2021/04/12	14	45.16	3	44.95	44.90	11	17,509	0.06%
2021/04/09	26	45.96	17	45.82	45.30	9	17,387	0.05%
2021/04/08	15	47.51	21	47.18	47.00	-6	17,280	-0.03%
2021/04/07	18	45.53	33	46.10	48.00	-15	17,265	-0.09%
2021/04/06	9	44.21	13	44.30	44.65	-4	17,390	-0.02%
2021/04/01	25	45.51	21	44.89	44.70	4	17,375	0.02%
2021/03/31	31.1	46.54	29.1	46.75	46.45	2	17,313	0.01%
2021/03/30	22	47.01	42	47.20	47.35	-20	17,706	-0.11%
2021/03/29	41	45.55	15.3	45.78	47.50	25.7	17,579	0.15%
2021/03/26	5	42.04	7	43.06	43.20	-2	17,077	-0.01%
2021/03/25	6	42.90	9	43.05	43.10	-3	16,919	-0.02%
2021/03/24	7	42.59	5	42.59	42.55	2	16,808	0.01%
2021/03/23	3	42.23	9	42.66	42.50	-6	16,731	-0.04%
2021/03/22	7	43.67	12.3	43.50	43.35	-5.3	16,569	-0.03%
2021/03/19	13	42.32	17.1	42.50	42.60	-4.1	16,391	-0.02%
2021/03/18	14	43.56	6	43.79	42.90	8	15,890	0.05%
2021/03/17	9	42.96	11.8	43.03	43.00	-2.8	15,700	-0.02%
2021/03/16	9	41.95	15.1	42.39	42.40	-6.1	15,442	-0.04%
2021/03/15	24.1	41.54	11	41.81	42.40	13.1	15,011	0.09%
2021/03/12	15	39.50	27	39.17	40.00	-12	14,437	-0.08%
2021/03/11	19	37.99	6	37.68	37.80	13	14,305	0.09%
2021/03/10	2	36.60	30	37.70	37.80	-28	14,411	-0.19%
2021/03/09	6	35.27	0	0.00	35.30	6	14,516	0.04%
2021/03/08	2	36.23	2	35.73	35.60	0	14,881	0.00%
2021/03/05	9	35.58	7	35.20	35.15	2	15,237	0.01%
2021/03/04	2	36.65	1	36.15	36.15	1	15,727	0.01%
2021/03/03	1	36.00	1	37.00	37.00	0	15,976	0.00%
2021/03/02	1	36.50	135	35.97	35.55	-134	16,472	-0.81%	大賣/鉅額交易
2021/02/26	5	36.93	4	37.13	36.65	1	17,259	0.01%
2021/02/25	19	37.55	3	37.40	37.40	16	17,805	0.09%
2021/02/24	100	38.05	80	38.04	37.80	20	18,223	0.11%
2021/02/23	2	37.25	6	37.08	37.05	-4	18,887	-0.02%
2021/02/22	20	37.48	3	37.68	37.90	17	19,458	0.09%
2021/02/19	6	35.91	16	35.86	36.90	-10	19,454	-0.05%
2021/02/18	2	35.20	7	35.26	35.25	-5	19,665	-0.03%
2021/02/17	0	0.00	18	34.96	35.20	-18	19,813	-0.09%
2021/02/05	5	34.05	2.1	33.83	33.50	2.9	19,831	0.01%
2021/02/04	8.1	33.67	3	34.12	33.55	5.1	20,349	0.03%
2021/02/03	3	33.38	103	33.54	34.35	-100	20,388	-0.49%	大賣/
2021/02/02	1	31.25	4	31.23	31.25	-3	20,372	-0.01%
2021/02/01	185	31.46	6	30.63	30.90	179	20,700	0.86%	大買/鉅額交易
2021/01/29	5	31.13	9	30.84	30.50	-4	20,981	-0.02%
2021/01/28	19	32.17	3	31.45	31.45	16	21,523	0.07%
2021/01/27	14.7	33.90	11	33.21	33.20	3.7	21,886	0.02%
2021/01/26	3	34.05	5	33.58	33.55	-2	22,127	-0.01%
2021/01/25	9	34.23	2	34.00	33.90	7	22,391	0.03%
2021/01/22	22	34.68	5.1	34.64	34.30	16.9	22,806	0.07%
2021/01/21	12	33.90	26	33.36	33.15	-14	23,064	-0.06%
2021/01/20	7	34.37	5	34.80	33.75	2	23,303	0.01%
2021/01/19	2	35.83	8.3	36.40	36.35	-6.3	23,440	-0.03%
2021/01/18	5	35.79	0	0.00	34.50	5	23,368	0.02%
2021/01/15	17.4	36.62	10	36.21	36.10	7.4	23,260	0.03%
2021/01/14	14	36.63	13	37.22	37.45	1	23,185	0.00%
2021/01/13	20.3	37.60	6.3	37.75	37.25	14.1	23,054	0.06%
2021/01/12	21	38.68	19.3	37.95	37.80	1.7	22,969	0.01%
2021/01/11	12	39.53	8.4	39.55	39.55	3.6	22,913	0.02%
2021/01/08	27	41.26	13	40.29	40.20	14	23,034	0.06%
2021/01/07	0	0.00	11.4	42.73	42.25	-11.4	23,263	-0.05%
2021/01/06	8.1	40.01	10	40.00	39.55	-1.9	23,755	-0.01%
2021/01/05	1	41.50	13	41.96	41.50	-12	24,231	-0.05%
2021/01/04	11	41.59	17	42.04	41.30	-6	24,928	-0.02%
2020/12/31	18	42.19	16.1	41.70	41.75	1.9	25,503	0.01%
2020/12/30	20	43.47	16	42.62	42.60	4	26,159	0.02%
2020/12/29	14	43.35	30.5	43.47	44.00	-16.5	26,371	-0.06%
2020/12/28	7.7	41.41	11.2	41.53	41.15	-3.5	25,995	-0.01%
2020/12/25	12.1	42.10	15.2	41.54	41.25	-3.1	26,296	-0.01%
2020/12/24	46.2	42.88	12.4	43.11	42.25	33.8	26,201	0.13%
2020/12/23	3	39.72	24.3	41.25	41.80	-21.3	25,848	-0.08%
2020/12/22	14	39.47	13	38.45	38.00	1	26,232	0.00%
2020/12/21	12	39.93	4	40.30	39.90	8	26,838	0.03%
2020/12/18	10	40.26	8.7	40.12	40.50	1.3	27,464	0.00%
2020/12/17	6	39.13	7.1	39.47	39.45	-1.1	27,692	0.00%
2020/12/16	5	40.17	12.1	40.07	39.80	-7.1	27,897	-0.03%
2020/12/15	14	40.28	9	40.46	39.50	5	28,100	0.02%
2020/12/14	11	37.39	22	37.99	39.00	-11	28,236	-0.04%
2020/12/11	12.6	37.98	11	38.36	37.65	1.6	28,446	0.01%
2020/12/10	20.6	39.32	9.3	39.18	39.25	11.3	28,808	0.04%
2020/12/09	8	40.53	8.1	40.89	40.05	-0.1	29,139	0.00%
2020/12/08	6	40.05	7.5	40.20	40.00	-1.5	29,710	-0.01%
2020/12/07	18.9	38.97	12.3	39.80	40.95	6.6	30,674	0.02%
2020/12/04	25	40.80	18	40.35	40.15	7	30,813	0.02%
2020/12/03	19	41.71	13	41.79	41.30	6	31,070	0.02%
2020/12/02	36	43.17	6	42.55	42.40	30	31,585	0.09%
2020/12/01	15	43.66	16	44.04	44.60	-1	32,819	0.00%
2020/11/30	12	43.43	25.5	44.07	44.50	-13.5	32,890	-0.04%
2020/11/27	15.5	42.16	18.1	42.30	42.15	-2.6	33,399	-0.01%
2020/11/26	35.6	43.67	26	43.21	42.50	9.6	34,157	0.03%
2020/11/25	18	43.72	23	44.40	44.85	-5	34,334	-0.01%
2020/11/24	4	40.63	24	40.90	42.00	-20	33,701	-0.06%
2020/11/23	23	39.84	10	39.90	39.90	13	33,285	0.04%
2020/11/20	29	39.07	33.2	39.36	39.35	-4.2	32,971	-0.01%
2020/11/19	5	35.51	126	36.34	36.55	-121	32,389	-0.37%	大賣/鉅額交易
2020/11/18	11	33.59	13	33.33	33.25	-2	31,893	-0.01%
2020/11/17	26	32.60	40.3	33.28	33.60	-14.3	31,876	-0.04%
2020/11/16	22	32.03	10	31.60	31.60	12	32,008	0.04%
2020/11/13	13	33.06	18	33.73	33.10	-5	32,098	-0.02%
2020/11/12	52	33.25	17	32.98	34.50	35	32,226	0.11%
2020/11/11	28	35.34	20	35.02	35.00	8	31,982	0.03%
2020/11/10	6	36.31	14	36.68	36.50	-8	32,139	-0.02%
2020/11/09	6	35.73	29	36.53	36.90	-23	32,217	-0.07%
2020/11/06	59	35.39	29	35.87	35.00	30	32,503	0.09%
2020/11/05	13	35.47	41	35.91	36.70	-28	32,714	-0.09%
2020/11/04	32	34.32	19	35.12	33.40	13	32,726	0.04%
2020/11/03	18	35.42	5	35.39	35.25	13	32,770	0.04%
2020/11/02	6	35.66	12	35.93	35.50	-6	32,747	-0.02%
2020/10/30	20	38.87	2	39.80	37.00	18	32,790	0.05%
2020/10/29	23	40.00	26.4	40.06	40.30	-3.4	32,672	-0.01%
2020/10/28	30	40.53	28	40.84	39.65	2	32,772	0.01%
2020/10/27	20	38.48	16	39.29	39.50	4	32,908	0.01%
2020/10/26	7	35.93	10	36.64	37.00	-3	32,916	-0.01%
2020/10/23	14	35.10	15	35.69	35.80	-1	32,922	0.00%
2020/10/22	15	35.11	17	35.20	35.20	-2	32,942	-0.01%
2020/10/21	15	36.39	16	36.68	36.40	-1	32,877	0.00%
2020/10/20	10	36.12	9	36.37	36.35	1	32,899	0.00%
2020/10/19	10	35.89	9.3	35.26	36.45	0.7	32,910	0.00%
2020/10/16	18	35.36	9	35.42	35.05	9	32,762	0.03%
2020/10/15	23	36.15	7.1	36.63	37.10	16	32,663	0.05%
2020/10/14	48	39.41	14	39.50	38.75	34	32,288	0.11%
2020/10/13	17	36.30	20.8	36.84	39.45	-3.8	31,830	-0.01%
2020/10/12	5	35.63	25	35.49	36.60	-20	31,699	-0.06%
2020/10/08	20.1	32.54	38	33.59	33.30	-18	31,570	-0.06%
2020/10/07	16	30.61	24.3	30.16	31.35	-8.3	31,290	-0.03%
2020/10/06	0	0.00	31	29.76	30.55	-31	30,673	-0.10%
2020/10/05	16	28.27	0	0.00	27.80	16	30,925	0.05%
2020/09/30	42	28.74	20	28.64	28.25	22	30,886	0.07%
2020/09/29	1	27.00	1	27.55	26.85	0	30,941	0.00%
2020/09/28	1	28.00	16	28.36	27.75	-15	31,037	-0.05%
2020/09/25	11	28.28	27	28.25	29.00	-16	30,718	-0.05%
2020/09/24	11	29.31	2	27.98	29.50	9	29,958	0.03%
2020/09/23	17	26.65	16.2	27.64	27.90	0.8	29,214	0.00%
2020/09/22	14	25.39	11	25.42	25.40	3	28,581	0.01%
2020/09/21	12	26.57	0	0.00	26.15	12	28,234	0.04%
2020/09/18	2	26.85	22	27.53	27.00	-20	27,982	-0.07%
2020/09/17	27	27.12	30	27.50	27.20	-3	27,663	-0.01%
2020/09/16	31	27.03	40	27.43	26.90	-9	27,292	-0.03%
2020/09/15	29	27.26	17	27.31	27.20	12	26,941	0.04%
2020/09/14	7	26.13	10	25.81	26.50	-3	26,422	-0.01%
2020/09/11	18	26.56	52	26.51	26.95	-34	25,922	-0.13%
2020/09/10	28	26.12	43	26.80	27.10	-15	25,255	-0.06%
2020/09/09	1	24.20	25	24.42	24.85	-24	24,143	-0.10%
2020/09/08	5	22.50	9.3	22.48	22.60	-4.3	23,489	-0.02%
2020/09/07	42	23.51	53	23.64	22.75	-11	22,957	-0.05%
2020/09/04	72	25.19	44.3	26.04	24.65	27.7	22,182	0.13%
2020/09/03	10	24.33	34	24.86	25.10	-24	20,535	-0.12%
2020/09/02	42	21.28	20.5	22.26	22.85	21.5	20,041	0.11%
2020/09/01	56	20.39	74.3	20.63	20.80	-18.3	18,993	-0.10%
2020/08/31	14	19.12	40	18.90	19.35	-26	17,882	-0.15%
2020/08/28	14	17.70	1	18.10	17.60	13	17,115	0.08%
2020/08/27	30	17.89	5	17.90	17.90	25	16,976	0.15%
2020/08/26	31	18.20	0	0.00	18.25	31	16,849	0.18%
2020/08/25	11	18.00	52	18.54	18.50	-41	16,612	-0.25%
2020/08/24	12	17.43	49	17.93	17.70	-37	16,239	-0.23%
2020/08/21	60	17.87	6	17.79	17.80	54	16,044	0.34%
2020/08/20	33	16.53	69	16.94	18.20	-36	15,839	-0.23%
2020/08/19	37	17.90	2	17.38	17.50	35	15,299	0.23%
2020/08/18	31	18.44	11	18.47	18.70	20	14,939	0.13%
2020/08/17	18	18.63	22	18.73	18.85	-4	14,618	-0.03%
2020/08/14	22	18.66	16	18.18	19.00	6	14,234	0.04%
2020/08/13	27	17.93	23	17.85	17.75	4	13,814	0.03%
2020/08/12	26	17.39	18	17.83	18.45	8	13,490	0.06%
2020/08/11	49	18.56	7	17.90	17.90	42	12,781	0.33%
2020/08/10	51	19.46	21	19.91	19.85	30	12,133	0.25%
2020/08/07	1	18.60	23.6	18.06	18.50	-22.6	11,498	-0.20%
2020/08/06	19	16.79	20	16.75	17.05	-1	10,967	-0.01%
2020/08/05	6	16.42	14	16.68	17.45	-8	10,715	-0.07%
2020/08/04	14	16.72	6	16.84	16.95	8	10,364	0.08%
2020/08/03	21.3	16.94	4	17.20	17.35	17.3	10,074	0.17%
2020/07/31	2	16.10	26	15.18	16.10	-24	9,557	-0.25%
2020/07/30	8	13.96	16	14.40	14.75	-8	8,977	-0.09%
2020/07/29	2	13.40	4.4	13.51	13.60	-2.4	8,595	-0.03%
2020/07/28	0	0.00	16	12.30	12.40	-16	8,426	-0.19%
2020/07/24	21	13.25	34	13.02	13.15	-13	8,219	-0.16%
2020/07/23	0	0.00	4	13.45	13.50	-4	8,045	-0.05%
2020/07/22	15	14.20	11	14.05	14.20	4	7,880	0.05%
2020/07/21	3	14.73	5	14.24	14.50	-2	7,741	-0.03%
2020/07/20	24	13.46	18	13.70	13.75	6	7,497	0.08%
2020/07/17	46	13.47	29	13.26	13.50	17	7,288	0.23%
2020/07/16	12	14.00	21	13.96	14.00	-9	6,720	-0.13%
2020/07/15	11	12.75	5	12.70	12.75	6	6,060	0.10%
2020/07/14	1	11.15	75	11.43	11.60	-74	5,355	-1.38%
2020/07/13	64.3	10.86	6	10.58	10.55	58.3	4,869	1.20%
2020/07/10	55	11.10	12	11.14	11.20	43	4,592	0.94%
2020/07/09	4	10.70	10	10.68	10.70	-6	3,719	-0.16%
2020/07/08	5	9.31	8.2	9.49	9.76	-3.2	3,461	-0.09%
2020/07/07	0	0.00	29	8.43	8.88	-29	2,917	-0.99%
2020/07/06	0	0.00	34	8.11	8.08	-34	2,600	-1.31%
2020/07/03	22	8.09	10	7.94	7.94	12	2,556	0.47%
2020/07/02	0	0.00	2	7.90	8.03	-2	2,493	-0.08%
2020/07/01	42	7.58	0	0.00	7.60	42	2,370	1.77%
2020/06/29	0	0.00	2	7.30	7.21	-2	2,285	-0.09%
2020/06/24	2	7.02	0	0.00	7.01	2	2,252	0.09%
2020/06/23	0	0.00	2	7.04	7.00	-2	2,297	-0.09%
2020/06/19	12	7.02	2	7.40	7.15	10	2,315	0.43%
2020/06/15	0	0.00	5	6.89	6.87	-5	2,280	-0.22%
2020/06/12	2	6.80	0	0.00	6.93	2	2,272	0.09%
2020/06/11	5	7.65	2	7.69	7.26	3	2,230	0.13%
2020/06/10	2	6.99	2	7.09	7.45	0	2,101	0.00%
2020/06/08	32	7.02	2	7.01	7.05	30	2,113	1.42%
2020/06/05	2	6.90	16	6.95	6.98	-14	2,084	-0.67%
2020/06/03	2	7.05	0	0.00	6.90	2	2,095	0.10%
2020/06/02	0	0.00	2	6.70	7.00	-2	1,976	-0.10%
2020/05/18	0	0.00	10	6.18	6.18	-10	1,846	-0.54%
2020/05/14	2	6.30	0	0.00	6.30	2	1,889	0.11%
2020/05/13	0	0.00	4	6.62	6.60	-4	1,843	-0.22%
2020/05/12	10	6.33	0	0.00	6.32	10	1,811	0.55%
2020/05/11	4	6.15	0	0.00	6.18	4	1,777	0.23%
2020/05/08	0	0.00	2	6.54	6.51	-2	1,725	-0.12%
2020/05/07	0	0.00	1	6.00	6.00	-1	1,640	-0.06%
2020/03/19	1	4.26	0	0.00	4.24	1	1,737	0.06%
2020/03/18	1	4.75	0	0.00	4.68	1	1,714	0.06%
2020/03/13	0	0.00	4	5.22	5.31	-4	1,696	-0.24%
2020/03/12	1	5.77	10	5.81	5.80	-9	1,638	-0.55%
2020/03/09	1	6.82	22	6.62	6.55	-21	1,575	-1.33%
2020/03/06	1	6.95	1	6.97	6.95	0	1,540	0.00%
2020/03/04	2	6.97	0	0.00	6.96	2	1,547	0.13%
2020/03/03	0	0.00	20	7.01	7.00	-20	1,570	-1.27%
2020/02/27	5	7.11	2	7.11	7.09	3	1,556	0.19%
2020/02/25	3	7.27	0	0.00	7.30	3	1,535	0.20%
2020/02/24	6	7.38	3	7.40	7.37	3	1,532	0.20%
2020/02/19	4	7.74	1	7.71	7.68	3	1,519	0.20%
2020/02/18	3	7.76	1	7.75	7.73	2	1,541	0.13%
2020/02/17	2	7.76	0	0.00	7.80	2	1,578	0.13%
2020/02/14	0	0.00	18	7.55	7.54	-18	1,528	-1.18%
2020/02/11	0	0.00	1	7.40	7.37	-1	1,569	-0.06%
2020/02/10	47	7.36	0	0.00	7.44	47	1,585	2.96%
2020/02/07	0	0.00	40	7.16	7.28	-40	1,569	-2.55%
2020/02/04	21	7.15	20	7.22	7.24	1	1,937	0.05%
2020/01/31	3	7.27	0	0.00	7.27	3	2,281	0.13%
2020/01/30	0	0.00	2	7.16	7.26	-2	2,278	-0.09%
2020/01/20	20	7.88	0	0.00	7.88	20	2,231	0.90%
2020/01/17	20	7.84	21	7.80	7.80	-1	2,259	-0.04%
2020/01/14	0	0.00	7	7.70	7.72	-7	2,253	-0.31%
2020/01/13	20	7.72	21	7.68	7.69	-1	2,255	-0.04%
2020/01/09	0	0.00	1	7.53	7.52	-1	2,301	-0.04%
2020/01/07	0	0.00	10	7.56	7.53	-10	2,437	-0.41%
2020/01/03	21	7.82	10	7.71	7.71	11	2,439	0.45%
2019/12/27	5	7.49	4	7.45	7.43	1	2,343	0.04%
2019/12/20	12	7.46	10	7.53	7.54	2	2,409	0.08%
2019/12/19	2	7.45	0	0.00	7.43	2	2,421	0.08%
2019/12/17	0	0.00	1	7.37	7.33	-1	2,456	-0.04%
2019/12/16	4	7.35	0	0.00	7.38	4	2,515	0.16%
2019/12/13	5	7.29	0	0.00	7.28	5	2,684	0.19%
2019/12/11	2	7.37	0	0.00	7.34	2	2,720	0.07%
2019/12/06	0	0.00	11	7.32	7.32	-11	2,776	-0.40%
2019/12/04	1	7.32	0	0.00	7.32	1	2,811	0.04%
2019/11/28	2	7.41	0	0.00	7.40	2	2,965	0.07%
2019/11/21	4	7.45	0	0.00	7.47	4	3,036	0.13%
2019/11/19	0	0.00	3	7.43	7.44	-3	3,064	-0.10%
2019/11/14	4	7.43	0	0.00	7.43	4	3,176	0.13%
2019/11/08	1	8.05	0	0.00	7.98	1	3,112	0.03%
2019/11/07	2	7.92	0	0.00	7.92	2	3,086	0.06%
2019/11/04	35	8.14	21	7.98	7.96	14	3,060	0.46%
2019/11/01	27	8.23	26	8.30	8.27	1	2,932	0.03%
2019/10/31	0	0.00	2.7	8.38	8.38	-2.7	2,738	-0.10%
2019/10/30	20	7.53	20	7.49	7.62	0	2,383	0.00%
2019/10/29	0	0.00	3	7.47	7.50	-3	2,353	-0.13%
2019/10/25	0	0.00	10	7.70	7.56	-10	2,361	-0.42%
2019/10/24	1	7.55	0	0.00	7.54	1	2,318	0.04%
2019/10/23	3	7.51	2	7.55	7.51	1	2,303	0.04%
2019/10/21	2	7.51	2	7.49	7.51	0	2,265	0.00%
2019/10/16	12	7.63	0	0.00	7.62	12	2,166	0.55%
2019/10/09	0	0.00	1	7.39	7.40	-1	2,013	-0.05%
2019/10/07	0	0.00	105	7.41	7.42	-105	2,006	-5.23%	大賣/鉅額交易
2019/10/02	2	7.46	50	7.45	7.44	-48	1,993	-2.41%
2019/09/27	15	7.49	0	0.00	7.44	15	1,990	0.75%
2019/09/26	31	7.57	0	0.00	7.55	31	1,977	1.57%
2019/09/25	41	7.59	0	0.00	7.56	41	1,981	2.07%
2019/09/24	60	7.61	2	7.69	7.62	58	1,984	2.92%
2019/09/23	30	7.56	0	0.00	7.56	30	1,976	1.52%
2019/09/18	2	7.48	14	7.49	7.48	-12	1,930	-0.62%
2019/09/17	0	0.00	0.7	7.85	7.85	-0.7	1,771	-0.04%
2019/09/09	0	7.71	0	0.00	7.80	0	1,765	0.00%
2019/09/06	0	0.00	5	7.86	7.83	-5	1,766	-0.28%
2019/09/05	1	7.99	3.3	7.94	7.94	-2.3	1,760	-0.13%
2019/09/03	11	7.94	8	7.95	7.95	3	1,694	0.18%
2019/09/02	4	7.96	2	7.80	8.01	2	1,665	0.12%
2019/08/30	7	7.67	5	7.69	7.69	2	1,585	0.13%
2019/08/29	0	0.00	20	7.70	7.58	-20	1,566	-1.28%
2019/08/28	0	0.00	1	7.85	7.85	-1	1,543	-0.06%
2019/08/26	0.4	8.10	0	0.00	8.08	0.4	1,535	0.03%
2019/08/23	0	0.00	8	8.22	8.21	-8	1,539	-0.52%
2019/08/22	3	8.40	3	8.51	8.31	0	1,543	0.00%
2019/08/21	12	8.70	0	0.00	8.52	12	1,532	0.78%
2019/07/30	1	9.00	0	0.00	8.92	1	1,974	0.05%
2019/07/29	2	9.00	0	0.00	9.00	2	1,969	0.10%
2019/07/22	1	8.86	0	0.00	8.78	1	2,154	0.05%
2019/07/19	0	8.80	0	0.00	8.81	0	2,174	0.00%
2019/07/17	0	0.00	1	8.85	8.85	-1	2,271	-0.04%
2019/07/12	1	8.82	0	0.00	8.81	1	2,303	0.04%
2019/07/05	0	0.00	0.2	8.86	8.86	-0.2	2,366	-0.01%
2019/07/04	0	0.00	2	8.85	8.85	-2	2,389	-0.08%
2019/07/03	0.1	8.84	57.9	8.84	8.85	-57.8	2,388	-2.42%
2019/07/02	0.3	9.03	0	0.00	9.05	0.3	2,378	0.01%
2019/07/01	0	0.00	1.3	9.23	9.28	-1.3	2,360	-0.06%
2019/06/19	0	0.00	14	6.15	6.15	-14	2,315	-0.60%
2019/06/18	2	5.84	0	0.00	5.80	2	2,271	0.09%
2019/06/14	0	0.00	2	5.94	5.90	-2	2,265	-0.09%
2019/06/13	17	5.75	0	0.00	5.76	17	2,258	0.75%
2019/06/12	2	5.91	10	5.92	5.89	-8	2,239	-0.36%
2019/06/10	0	0.00	2	6.03	6.03	-2	2,238	-0.09%
2019/06/04	5	6.07	0	0.00	6.01	5	2,250	0.22%
2019/05/21	0	0.00	20	6.64	6.61	-20	2,367	-0.84%
2019/05/17	0	0.00	55	6.79	6.80	-55	2,371	-2.32%
2019/05/16	0	0.00	19	6.70	6.60	-19	2,289	-0.83%
2019/05/15	19	6.59	7	6.73	6.70	12	2,306	0.52%
2019/05/14	7	6.33	0	0.00	6.50	7	2,382	0.29%
2019/05/08	20	7.11	12	7.09	7.15	8	2,172	0.37%
2019/05/02	0	0.00	3	6.78	6.80	-3	1,972	-0.15%
2019/04/30	3	6.88	0	0.00	6.82	3	1,941	0.15%
2019/04/23	0	0.00	7	6.42	6.46	-7	1,862	-0.38%
2019/04/22	6	6.58	2	6.56	6.58	4	1,847	0.22%
2019/04/19	1	6.65	0	0.00	6.63	1	1,801	0.06%
2019/04/16	0	0.00	1	6.20	6.13	-1	1,635	-0.06%
2019/04/15	1	6.17	0	0.00	6.30	1	1,599	0.06%
2019/03/20	0	0.00	1	6.00	6.00	-1	1,541	-0.06%
2019/03/14	1	6.22	0	0.00	6.15	1	1,561	0.06%
2019/03/13	2	6.10	0	0.00	6.20	2	1,577	0.13%
2019/03/12	0	0.00	11	6.13	6.09	-11	1,580	-0.70%
2019/03/11	0	0.00	1	6.01	6.01	-1	1,605	-0.06%
2019/03/08	11	6.01	0	0.00	6.01	11	1,638	0.67%
2019/03/05	2	6.08	2	6.10	6.27	0	1,711	0.00%
2019/03/04	2	5.73	0	0.00	5.75	2	1,639	0.12%
2019/02/26	0	0.00	8	5.68	5.67	-8	1,753	-0.46%
2019/02/22	3	5.66	0	0.00	5.63	3	1,856	0.16%
2019/02/21	5	5.70	11.9	5.70	5.70	-6.9	1,855	-0.37%
2019/02/15	0	0.00	2	5.81	5.82	-2	1,905	-0.10%
2019/02/13	5	5.72	7	5.72	5.86	-2	1,866	-0.11%
2019/02/12	0	0.00	6	6.34	6.35	-6	1,752	-0.34%
2019/01/28	0	0.00	1	6.55	6.55	-1	1,902	-0.05%
2019/01/17	0	0.00	1	6.86	6.75	-1	1,988	-0.05%
2019/01/16	1	6.84	0	0.00	6.81	1	1,980	0.05%
2019/01/15	2	6.50	0	0.00	6.50	2	1,957	0.10%
2019/01/14	0	0.00	3	6.59	6.53	-3	1,976	-0.15%
2019/01/09	1	6.50	0	0.00	6.41	1	2,063	0.05%
2019/01/03	0	0.00	16	6.56	6.50	-16	2,115	-0.76%
2018/12/28	1	6.43	0	0.00	6.50	1	2,114	0.05%
2018/12/27	0	0.00	6	6.53	6.63	-6	2,097	-0.29%
2018/12/25	4	6.06	0	0.00	6.08	4	2,029	0.20%
2018/12/22	3	6.30	0	0.00	6.27	3	2,034	0.15%
2018/12/21	3	6.35	0	0.00	6.40	3	2,037	0.15%
2018/12/20	2	6.11	0	0.00	6.10	2	2,027	0.10%
2018/12/19	7	6.28	0	0.00	6.24	7	2,028	0.35%
2018/12/18	2	6.52	0	0.00	6.42	2	2,027	0.10%
2018/12/05	2	7.11	0	0.00	7.14	2	2,037	0.10%
2018/12/03	0	0.00	15	7.34	7.45	-15	1,981	-0.76%
2018/11/30	10	7.22	0	0.00	7.22	10	1,945	0.51%
2018/11/29	0	0.00	1	7.10	7.11	-1	1,895	-0.05%
2018/11/28	1	7.17	15	7.06	7.11	-14	1,862	-0.75%
2018/11/27	0	0.00	2	7.06	6.95	-2	1,817	-0.11%
2018/11/26	0	0.00	10	6.80	6.92	-10	1,809	-0.55%
2018/11/23	20	7.03	23	7.12	7.12	-3	1,778	-0.17%
2018/11/22	19	6.76	13	6.76	6.85	6	1,683	0.36%
2018/11/21	1	6.46	0	0.00	6.46	1	1,590	0.06%
2018/11/14	10	6.53	0	0.00	6.49	10	1,505	0.66%
2018/11/08	0	0.00	2	6.37	6.20	-2	1,438	-0.14%
2018/11/07	12	6.10	10	6.19	6.35	2	1,420	0.14%
2018/11/06	10	6.53	14	6.57	6.24	-4	1,407	-0.28%
2018/11/05	14	6.14	0	0.00	6.14	14	1,322	1.06%
2018/11/02	2	5.59	0	0.00	5.59	2	1,285	0.16%
2018/10/25	5	5.06	0	0.00	4.89	5	1,231	0.41%
2018/10/22	2	5.63	0	0.00	5.60	2	1,175	0.17%
2018/10/18	7	6.02	0	0.00	6.00	7	1,171	0.60%
2018/10/11	20	6.40	0	0.00	6.39	20	1,074	1.86%
2018/10/09	10	7.16	0	0.00	7.10	10	1,044	0.96%
2018/10/02	9	7.75	0	0.00	7.75	9	1,056	0.85%
2018/10/01	5	7.85	0	0.00	7.94	5	1,052	0.48%
2018/09/26	10	8.17	0	0.00	8.10	10	1,074	0.93%
2018/09/21	5	8.34	0	0.00	8.20	5	1,119	0.45%
2018/09/20	0	0.00	19	8.58	8.38	-19	1,107	-1.72%
2018/09/13	0	0.00	5	7.49	7.37	-5	1,034	-0.48%
2018/09/11	0	0.00	1	7.00	7.14	-1	1,033	-0.10%
2018/09/10	5	6.99	0	0.00	6.88	5	1,044	0.48%
2018/09/04	0	0.00	3	7.67	7.65	-3	1,082	-0.28%
2018/08/30	0	0.00	7	7.40	7.40	-7	1,139	-0.61%
2018/08/27	0	0.00	13	7.37	7.35	-13	1,286	-1.01%
2018/08/22	20	7.24	0	0.00	7.19	20	1,369	1.46%
2018/08/17	7	7.51	0	0.00	7.50	7	1,429	0.49%
2018/08/16	3	7.10	0	0.00	7.15	3	1,445	0.21%
2018/08/13	10	7.80	0	0.00	7.90	10	1,488	0.67%
2018/08/10	4	8.11	0	0.00	8.08	4	1,502	0.27%
2018/08/09	5	8.12	0	0.00	8.10	5	1,534	0.33%
2018/08/03	2	8.15	0	0.00	8.13	2	1,896	0.11%
2018/08/02	22	8.16	0	0.00	8.15	22	2,086	1.05%
2018/07/31	2	8.32	9	8.33	8.31	-7	2,236	-0.31%
2018/07/27	0	0.00	5	8.49	8.45	-5	2,495	-0.20%
2018/07/26	9	8.60	9	8.52	8.80	0	2,950	0.00%
2018/07/23	2	8.06	0	0.00	8.04	2	3,121	0.06%
2018/07/18	9	8.17	0	0.00	8.20	9	3,233	0.28%
2018/07/13	5	8.04	0	0.00	8.05	5	3,239	0.15%
2018/07/05	0	0.00	10	8.34	8.21	-10	3,271	-0.31%
2018/07/03	0	0.00	10	8.32	8.32	-10	3,251	-0.31%
2018/06/28	5	8.85	2	9.25	9.25	3	3,178	0.09%
2018/06/14	0	0.00	2	9.29	9.31	-2	3,161	-0.06%
2018/06/12	2	9.49	2	9.47	9.46	0	3,159	0.00%
2018/06/07	30	9.74	0	0.00	9.76	30	3,193	0.94%
2018/06/06	0	0.00	30	9.97	9.95	-30	3,163	-0.95%
2018/06/05	30	9.82	13	9.90	9.82	17	3,147	0.54%
2018/06/04	0	0.00	3	10.12	10.15	-3	3,087	-0.10%
2018/05/30	0	0.00	10	10.35	10.40	-10	3,007	-0.33%
2018/05/29	10	10.60	0	0.00	10.50	10	2,984	0.34%
2018/05/24	12	10.55	0	0.00	10.55	12	2,932	0.41%
2018/05/22	0	0.00	16	10.39	10.35	-16	2,895	-0.55%
2018/05/18	0	0.00	2	10.35	10.35	-2	2,875	-0.07%
2018/05/16	0	0.00	13	10.45	10.40	-13	2,855	-0.46%
2018/05/15	10	10.60	2	10.70	10.65	8	2,814	0.28%
2018/05/14	10	11.35	0	0.00	11.05	10	2,802	0.36%
2018/05/11	10	10.70	0	0.00	10.70	10	2,655	0.38%
2018/05/10	93	10.81	0	0.00	10.90	93	2,592	3.59%
2018/05/07	2	10.45	3	10.45	10.50	-1	2,302	-0.04%
2018/05/04	3	10.85	6	10.78	10.75	-3	2,228	-0.13%
2018/05/03	14	10.98	12	11.15	11.25	2	2,071	0.10%
2018/05/02	2	10.28	0	0.00	10.35	2	1,607	0.12%
2018/04/27	2	9.35	0	0.00	9.40	2	1,472	0.14%
2018/04/25	0	0.00	1	9.10	9.08	-1	1,408	-0.07%
2018/04/24	0	0.00	27	9.10	9.12	-27	1,413	-1.91%
2018/04/23	0	0.00	2	9.15	9.14	-2	1,411	-0.14%
2018/04/17	0	0.00	28	9.08	9.05	-28	1,469	-1.91%
2018/04/12	24	9.27	0	0.00	9.31	24	1,549	1.55%
2018/04/09	0	0.00	11	9.05	9.03	-11	1,591	-0.69%
2018/04/03	0	0.00	4	9.04	9.10	-4	1,597	-0.25%
2018/04/02	0	0.00	1	9.07	9.10	-1	1,616	-0.06%
2018/03/30	0	0.00	4	9.09	9.05	-4	1,643	-0.24%
2018/03/27	10	9.10	0	0.00	9.08	10	1,718	0.58%
2018/03/23	1	9.11	0	0.00	9.13	1	1,833	0.05%
2018/03/22	3	9.65	20	9.73	9.48	-17	1,820	-0.93%
2018/03/21	0	0.00	2	9.49	9.53	-2	1,810	-0.11%
2018/03/16	0	0.00	20	9.73	9.70	-20	1,840	-1.09%
2018/03/15	20	9.92	0	0.00	9.73	20	1,884	1.06%
2018/03/13	0	0.00	4	9.17	9.32	-4	1,835	-0.22%
2018/03/08	4	9.08	0	0.00	9.06	4	1,931	0.21%
2018/02/12	13	8.86	0	0.00	8.87	13	2,917	0.45%
2018/02/07	1	8.94	0	0.00	8.90	1	3,178	0.03%
2018/02/06	0	0.00	3	8.68	8.73	-3	3,393	-0.09%
2018/02/02	0	0.00	35	9.84	9.81	-35	4,289	-0.82%
2018/02/01	0	0.00	3	9.95	9.90	-3	4,647	-0.06%
2018/01/31	5	9.83	5	9.82	9.79	0	4,679	0.00%
2018/01/30	1	9.97	0	0.00	9.96	1	4,706	0.02%
2018/01/29	0	0.00	20	10.00	10.00	-20	4,731	-0.42%
2018/01/23	2	10.15	0	0.00	10.15	2	4,885	0.04%
2018/01/22	12	10.32	0	0.00	10.40	12	4,920	0.24%
2018/01/18	0	0.00	2	10.30	10.15	-2	5,087	-0.04%
2018/01/11	2	10.00	0	0.00	10.10	2	5,984	0.03%
2018/01/09	3	10.13	0	0.00	10.10	3	6,970	0.04%
2018/01/04	3	10.30	6	10.35	10.30	-3	7,344	-0.04%
2018/01/03	6	10.25	19	10.35	10.30	-13	7,373	-0.18%