元晶 (6443)-元大-苑裡券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528張
產業
上市光電類股
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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	26.80	10	26.70	26.90	-5	7,276	-0.07%
2024/05/06	4	27.21	2	27.15	27.00	2	7,248	0.03%
2024/05/03	1	27.60	1	27.50	27.35	0	7,198	0.00%
2024/04/30	0	0.00	5	28.10	27.85	-5	7,121	-0.07%
2024/04/29	1	27.80	31	28.02	28.00	-30	7,122	-0.42%
2024/04/26	11	27.92	0	0.00	27.90	11	7,089	0.16%
2024/04/25	14	28.32	0	0.00	28.00	14	7,097	0.20%
2024/04/24	11	28.59	0	0.00	28.35	11	7,088	0.16%
2024/04/22	4	28.98	6	28.53	28.00	-2	7,083	-0.03%
2024/04/19	3	29.43	1	29.00	28.70	2	7,187	0.03%
2024/04/17	3	28.55	2	28.48	28.35	1	6,678	0.01%
2024/04/16	8	28.56	10	28.35	28.40	-2	6,611	-0.03%
2024/04/15	3	29.15	4	29.51	29.40	-1	6,530	-0.02%
2024/04/12	13	29.29	14	28.86	29.25	-1	6,458	-0.02%
2024/04/11	19	29.33	2	29.08	29.05	17	6,370	0.27%
2024/04/10	19	30.20	47	30.38	29.75	-28	6,284	-0.45%
2024/04/09	3	29.08	1	29.10	29.10	2	5,945	0.03%
2024/04/08	4	28.54	1	27.95	29.50	3	5,869	0.05%
2024/04/03	2	28.05	0	0.00	28.10	2	5,736	0.03%
2024/04/02	1	28.95	1	28.75	28.75	0	5,679	0.00%
2024/04/01	3	28.97	12	28.95	28.90	-9	5,672	-0.16%
2024/03/29	18	29.51	1	29.70	29.20	17	5,649	0.30%
2024/03/28	11.1	29.49	17	29.63	29.70	-6	5,457	-0.11%
2024/03/27	6.3	28.78	4	28.80	28.65	2.3	5,283	0.04%
2024/03/26	11.2	29.16	4	29.44	29.05	7.2	5,350	0.13%
2024/03/25	9	29.14	1	29.05	29.10	8	5,547	0.14%
2024/03/22	47	29.62	31	29.31	29.35	16	5,562	0.29%
2024/03/21	12	28.52	25.2	28.02	28.70	-13.2	4,994	-0.26%
2024/03/20	1	26.30	4	26.35	26.10	-3	4,707	-0.06%
2024/03/19	10	26.51	4	26.40	26.35	6	4,757	0.13%
2024/03/18	1	26.75	1	26.75	26.70	0	4,763	0.00%
2024/03/15	2	26.78	0	0.00	27.10	2	4,789	0.04%
2024/03/13	1	26.80	0	0.00	26.70	1	4,789	0.02%
2024/03/12	3	27.15	1	27.20	27.25	2	4,779	0.04%
2024/03/11	0	27.07	0	0.00	27.15	0	4,814	0.00%
2024/03/08	1	26.30	2.2	26.31	26.25	-1.2	4,761	-0.03%
2024/03/07	0.1	26.05	1	26.10	26.00	-0.9	4,781	-0.02%
2024/03/06	7	26.33	0	0.00	26.30	7	4,738	0.15%
2024/03/05	6	26.78	11.6	27.02	26.65	-5.6	4,683	-0.12%
2024/03/04	1	27.10	0	0.00	27.05	1	4,592	0.02%
2024/03/01	1	27.35	1	27.25	27.20	0	4,560	0.00%
2024/02/27	2	27.45	0	0.00	27.20	2	4,582	0.04%
2024/02/26	1	27.75	0	0.00	27.75	1	4,559	0.02%
2024/02/23	4	27.54	0	0.00	27.55	4	4,559	0.09%
2024/02/22	8.1	28.06	0	0.00	27.90	8.1	4,554	0.18%
2024/02/21	4	28.09	3	28.20	28.10	1	4,616	0.02%
2024/02/20	0.1	28.00	0	0.00	27.90	0.1	4,607	0.00%
2024/02/05	4	28.10	0	0.00	28.00	4	4,579	0.09%
2024/01/30	0	0.00	2	28.55	28.55	-2	4,625	-0.04%
2024/01/23	1.1	28.25	0	0.00	28.30	1.1	5,083	0.02%
2024/01/22	1	27.90	1	28.05	28.00	0	5,526	0.00%
2024/01/19	2	27.55	0	0.00	27.65	2	5,575	0.04%
2024/01/17	1	27.85	0	0.00	27.65	1	5,577	0.02%
2024/01/16	11	28.59	0	0.00	28.40	11	5,570	0.20%
2024/01/15	1	29.80	6	29.83	29.50	-5	5,531	-0.09%
2024/01/12	1	28.55	0	0.00	28.25	1	5,343	0.02%
2024/01/09	4	28.94	0	0.00	28.70	4	5,421	0.07%
2024/01/05	2	29.08	0	0.00	29.00	2	5,416	0.04%
2024/01/04	5	29.00	0	0.00	28.95	5	5,425	0.09%
2024/01/03	4	29.00	0	0.00	28.90	4	5,485	0.07%
2023/12/28	1	29.50	0	0.00	29.50	1	5,488	0.02%
2023/12/22	1	29.90	1	29.70	29.65	0	5,396	0.00%
2023/12/21	17	30.49	12	30.35	30.35	5	5,280	0.09%
2023/12/20	16	31.29	31	30.94	30.90	-15	5,113	-0.29%
2023/12/19	0	0.00	3.1	30.29	29.55	-3.1	4,670	-0.07%
2023/12/18	4	29.69	5	29.93	30.10	-1	4,533	-0.02%
2023/12/15	1	29.05	2.5	29.21	29.35	-1.5	4,377	-0.03%
2023/12/14	0.1	29.10	2	29.05	28.75	-1.9	4,216	-0.05%
2023/12/13	0	0.00	1	28.40	28.45	-1	4,142	-0.02%
2023/12/12	2	28.35	0	0.00	28.20	2	4,156	0.05%
2023/12/08	0	29.05	0	0.00	28.80	0	4,125	0.00%
2023/12/07	5	28.70	0	0.00	28.70	5	4,102	0.12%
2023/12/05	0	0.00	1	28.65	29.15	-1	4,070	-0.02%
2023/12/04	2	28.83	0.1	28.80	28.60	1.9	4,034	0.05%
2023/11/30	0	0.00	1	29.50	29.50	-1	3,933	-0.03%
2023/11/29	2	29.05	0	0.00	29.05	2	3,920	0.05%
2023/11/28	1	29.55	2	29.23	29.30	-1	3,930	-0.03%
2023/11/24	1	29.60	7	29.73	29.35	-6	3,964	-0.15%
2023/11/22	5	29.50	0	0.00	29.30	5	4,296	0.12%
2023/11/21	0	0.00	8	29.45	29.45	-8	4,311	-0.19%
2023/11/20	1.5	29.53	0	0.00	29.20	1.5	4,293	0.03%
2023/11/17	16	28.80	2	28.85	28.85	14	4,229	0.33%
2023/11/16	0	0.00	11	28.80	28.90	-11	4,240	-0.26%
2023/11/15	3	28.57	9	28.56	28.70	-6	4,232	-0.14%
2023/11/13	6	27.88	0	0.00	27.75	6	4,249	0.14%
2023/11/10	5	27.97	21	27.95	27.80	-16	4,280	-0.37%
2023/11/08	12	28.25	12.1	28.30	28.40	-0.1	4,450	0.00%
2023/11/07	2	28.55	1	28.45	28.35	1	4,488	0.02%
2023/11/06	18	28.84	0.1	28.90	28.80	17.9	4,545	0.39%
2023/11/03	1.1	28.40	9	28.46	28.45	-7.9	4,539	-0.17%
2023/11/02	1	28.05	7	28.00	28.10	-6	4,558	-0.13%
2023/11/01	22	28.05	0	0.00	27.80	22	4,629	0.48%
2023/10/31	20	29.19	14	29.32	28.40	6	4,630	0.13%
2023/10/30	14	29.81	16	29.49	29.65	-2	4,424	-0.05%
2023/10/27	0	0.00	2.1	28.51	28.55	-2.1	3,987	-0.05%
2023/10/26	3	27.90	2	27.95	27.60	1	3,972	0.03%
2023/10/25	4	28.50	1	28.55	28.30	3	3,992	0.08%
2023/10/24	2	28.15	2	28.15	28.70	0	3,996	0.00%
2023/10/23	0	0.00	8	28.33	28.25	-8	3,947	-0.20%
2023/10/20	3	27.27	2	27.65	27.50	1	3,922	0.03%
2023/10/19	2	27.95	2	28.25	27.65	0	3,959	0.00%
2023/10/18	3	27.78	0	0.00	27.95	3	4,010	0.07%
2023/10/16	0	0.00	7	28.05	27.80	-7	4,076	-0.17%
2023/10/11	4	27.65	0	0.00	27.60	4	4,192	0.10%
2023/10/06	0	0.00	1	28.45	28.45	-1	4,247	-0.02%
2023/10/05	0	0.00	3	28.50	28.65	-3	4,281	-0.07%
2023/10/03	1	28.20	2	28.40	28.15	-1	4,316	-0.02%
2023/10/02	0.1	28.60	1	28.50	28.65	-0.9	4,444	-0.02%
2023/09/28	0	0.00	2	28.35	28.35	-2	4,563	-0.04%
2023/09/27	2	27.88	2	28.05	28.15	0	4,718	0.00%
2023/09/26	3	27.92	0	0.00	27.90	3	4,754	0.06%
2023/09/22	0.9	28.70	0	0.00	28.40	0.9	4,841	0.02%
2023/09/21	1	28.55	0	0.00	28.45	1	4,835	0.02%
2023/09/20	14.1	28.92	0	0.00	28.85	14.1	4,843	0.29%
2023/09/19	0	0.00	1	29.05	29.00	-1	4,869	-0.02%
2023/09/13	1	29.40	0	0.00	29.45	1	5,173	0.02%
2023/09/12	0	0.00	1	29.45	29.25	-1	5,347	-0.02%
2023/09/11	0	29.95	2	30.15	29.70	-2	5,355	-0.04%
2023/09/07	1	30.55	0	0.00	30.40	1	5,382	0.02%
2023/09/06	1	30.80	5	30.88	30.75	-4	5,500	-0.07%
2023/09/05	0	0.00	14	30.78	30.85	-14	5,541	-0.25%
2023/09/04	15.1	30.55	0	0.00	30.45	15.1	5,564	0.27%
2023/09/01	1	31.10	0	0.00	30.90	1	5,596	0.02%
2023/08/30	2	31.10	1	30.95	31.00	1	5,709	0.02%
2023/08/29	28	31.94	28	31.70	31.50	0	5,691	0.00%
2023/08/28	2	30.40	0	0.00	30.80	2	5,394	0.04%
2023/08/25	0	0.00	15	30.47	30.35	-15	5,355	-0.28%
2023/08/24	3	30.50	0	0.00	30.15	3	5,436	0.06%
2023/08/22	0.2	30.18	1	30.05	30.00	-0.8	5,634	-0.01%
2023/08/21	0.3	30.45	0	0.00	30.45	0.3	5,649	0.01%
2023/08/18	0.4	30.29	0	0.00	30.15	0.4	5,662	0.01%
2023/08/17	1	30.30	0	0.00	30.40	1	5,667	0.02%
2023/08/16	12	29.93	2	30.00	29.90	10	5,703	0.18%
2023/08/15	1	30.10	0	0.00	30.10	1	5,732	0.02%
2023/08/14	2.1	29.08	1	28.90	28.90	1.1	5,812	0.02%
2023/08/11	7.5	30.16	11	30.18	29.90	-3.5	5,736	-0.06%
2023/08/10	0	0.00	7	30.68	30.25	-7	5,762	-0.12%
2023/08/09	0.1	30.50	30	30.55	30.50	-29.9	5,799	-0.52%
2023/08/08	33.3	30.67	1	31.00	30.50	32.3	5,844	0.55%
2023/08/07	1	30.20	2.1	30.18	30.55	-1.1	5,882	-0.02%
2023/08/04	4	30.61	0	0.00	30.65	4	5,987	0.07%
2023/08/02	3	31.25	2	31.65	31.35	1	6,394	0.02%
2023/08/01	0	0.00	3	31.25	31.20	-3	6,467	-0.05%
2023/07/31	2	31.33	0	0.00	31.20	2	6,694	0.03%
2023/07/28	0	0.00	4	31.70	31.50	-4	6,774	-0.06%
2023/07/27	1	31.85	0	0.00	31.70	1	6,785	0.01%
2023/07/26	0	0.00	1	31.70	31.35	-1	6,849	-0.01%
2023/07/25	1.1	31.87	2	32.05	32.00	-0.9	6,872	-0.01%
2023/07/24	10	31.29	8	31.80	31.70	2	6,862	0.03%
2023/07/21	14.3	32.05	6	31.80	31.70	8.3	6,893	0.12%
2023/07/20	0.1	32.75	0	0.00	32.70	0.1	6,953	0.00%
2023/07/19	4.2	32.88	7	33.11	32.50	-2.8	7,019	-0.04%
2023/07/18	1	33.50	11	33.62	33.45	-10	7,218	-0.14%
2023/07/17	5	33.80	5	33.65	33.75	0	7,699	0.00%
2023/07/14	5.1	33.10	7	33.11	33.00	-1.9	8,888	-0.02%
2023/07/13	15.3	33.62	2	33.55	33.30	13.3	9,310	0.14%
2023/07/12	12	34.09	0	0.00	34.00	12	9,333	0.13%
2023/07/11	0	0.00	1	34.55	34.45	-1	9,408	-0.01%
2023/07/10	3	33.95	6	34.24	34.05	-3	9,618	-0.03%
2023/07/07	1.3	34.06	0	0.00	34.05	1.3	10,008	0.01%
2023/07/06	0	0.00	11	35.47	35.00	-11	10,089	-0.11%
2023/07/04	0	0.00	4.6	35.78	35.55	-4.6	10,069	-0.05%
2023/07/03	1	35.80	2	35.70	35.90	-1	10,090	-0.01%
2023/06/30	3.6	35.63	3.8	35.54	35.70	-0.2	10,168	0.00%
2023/06/29	0.1	35.08	0	0.00	35.20	0.1	10,313	0.00%
2023/06/28	0	0.00	1	34.85	34.80	-1	10,451	-0.01%
2023/06/26	10	35.30	0	0.00	35.30	10	10,972	0.09%
2023/06/21	2	35.85	1	35.60	35.80	1	11,173	0.01%
2023/06/20	11	35.77	57.4	35.99	35.75	-46.4	11,412	-0.41%
2023/06/19	7	35.20	4	35.23	35.20	3	11,476	0.03%
2023/06/16	11	35.68	8.2	35.80	35.90	2.9	11,996	0.02%
2023/06/15	3	35.13	0	0.00	35.20	3	12,855	0.02%
2023/06/14	1	35.05	1	34.85	34.85	0	13,629	0.00%
2023/06/13	0.3	34.30	0	0.00	34.70	0.3	13,862	0.00%
2023/06/12	13.3	34.54	23	34.45	34.30	-9.8	14,123	-0.07%
2023/06/09	2	35.10	3	35.25	35.15	-1	14,285	-0.01%
2023/06/08	4	35.54	3	35.40	35.35	1	14,363	0.01%
2023/06/07	2	35.85	0	0.00	35.60	2	14,548	0.01%
2023/06/06	6	35.82	0	0.00	35.65	6	14,976	0.04%
2023/06/05	0	0.00	5	36.31	36.10	-5	15,269	-0.03%
2023/06/02	0.1	35.50	3	35.60	35.85	-3	15,420	-0.02%
2023/06/01	11	35.75	10	35.37	35.30	1	15,607	0.01%
2023/05/31	0	0.00	2	35.80	35.80	-2	15,611	-0.01%
2023/05/30	13	35.63	8	35.74	35.60	5	15,660	0.03%
2023/05/29	25	36.22	11	36.33	36.20	14	15,608	0.09%
2023/05/26	1	35.05	1	35.05	35.00	0	15,573	0.00%
2023/05/25	6	35.40	9	35.41	35.40	-3	15,610	-0.02%
2023/05/24	1	35.65	0	0.00	35.50	1	15,718	0.01%
2023/05/23	5	35.45	0.1	35.50	35.40	4.9	15,797	0.03%
2023/05/22	5	35.28	12	35.30	35.35	-7	15,891	-0.04%
2023/05/19	2.1	34.75	2	34.65	34.60	0.1	16,091	0.00%
2023/05/18	7.5	34.52	5	34.73	34.85	2.5	16,424	0.02%
2023/05/17	1	35.20	1	35.30	35.15	0	16,416	0.00%
2023/05/16	1	35.25	6	35.26	35.10	-5	16,487	-0.03%
2023/05/15	12	34.86	13	35.06	34.70	-1	16,550	-0.01%
2023/05/12	4	34.31	6	34.18	34.35	-2	16,586	-0.01%
2023/05/11	7	33.86	0	0.00	33.75	7	16,642	0.04%
2023/05/10	3	34.47	2.2	34.59	34.50	0.8	16,722	0.00%
2023/05/09	34.3	33.95	16	33.56	33.75	18.3	16,687	0.11%
2023/05/08	11	36.08	0	0.00	35.90	11	16,352	0.07%
2023/05/05	14	36.61	3	37.65	36.50	11	16,424	0.07%
2023/05/04	16	36.77	6	36.78	37.20	10	16,830	0.06%
2023/05/03	29	36.97	0	0.00	36.95	29	17,204	0.17%
2023/05/02	2	37.28	3	37.48	37.35	-1	17,771	-0.01%
2023/04/28	9	36.91	1	37.20	36.80	8	17,844	0.04%
2023/04/27	2.5	36.85	0	0.00	36.80	2.5	17,899	0.01%
2023/04/26	2	36.85	0	0.00	37.20	2	17,902	0.01%
2023/04/25	5	37.11	6	36.84	36.60	-1	17,914	-0.01%
2023/04/24	4	37.93	7	37.91	37.80	-3	17,910	-0.02%
2023/04/21	5	37.73	22	37.82	38.00	-17	17,957	-0.09%
2023/04/20	12	38.88	6	38.83	38.55	6	18,053	0.03%
2023/04/19	39	40.17	53.5	40.11	39.75	-14.5	17,759	-0.08%
2023/04/18	26	39.46	20	39.64	38.60	6	16,589	0.04%
2023/04/17	0	0.00	1	39.20	38.90	-1	16,268	-0.01%
2023/04/14	5	38.78	10	38.90	38.80	-5	16,413	-0.03%
2023/04/13	19	39.10	18	38.86	38.60	1	16,469	0.01%
2023/04/12	39	39.80	28	39.77	39.50	11	16,315	0.07%
2023/04/11	3.5	39.19	2	39.55	39.00	1.5	16,054	0.01%
2023/04/10	10	38.85	13.1	39.17	39.20	-3.1	16,103	-0.02%
2023/04/07	0	0.00	12	38.98	38.95	-12	16,791	-0.07%
2023/03/31	14	38.40	20	38.48	38.40	-6	17,206	-0.03%
2023/03/30	3	38.88	1	39.05	38.80	2	17,160	0.01%
2023/03/29	14	38.63	8	38.87	38.90	6	17,035	0.04%
2023/03/28	14	38.51	18	39.26	39.05	-4	17,058	-0.02%
2023/03/27	53	39.50	30	38.99	38.80	23	16,887	0.14%
2023/03/24	20	39.00	16.1	38.75	38.85	3.9	16,771	0.02%
2023/03/23	7	39.11	9	39.39	39.30	-2	16,665	-0.01%
2023/03/22	13	38.88	133.2	38.85	38.70	-120.2	16,579	-0.72%	大賣/鉅額交易
2023/03/21	41	39.45	19	39.47	39.10	22	16,657	0.13%
2023/03/20	173	40.09	30	40.18	39.90	143	17,052	0.84%	大買/鉅額交易
2023/03/17	26	38.29	59	38.24	38.75	-33	17,551	-0.19%
2023/03/16	19	37.46	12	36.86	36.50	7	17,551	0.04%
2023/03/15	12	37.58	24	37.94	37.90	-12	17,437	-0.07%
2023/03/14	13	37.44	22	37.23	37.10	-9	17,289	-0.05%
2023/03/13	6	36.45	7	36.00	36.60	-1	17,245	-0.01%
2023/03/10	24	36.42	11	36.60	36.45	13	17,481	0.07%
2023/03/09	22.1	37.59	0	0.00	37.35	22.1	17,487	0.13%
2023/03/08	3	38.13	13	38.62	38.95	-10	17,158	-0.06%
2023/03/07	7	37.97	5	38.01	38.00	2	16,896	0.01%
2023/03/06	7	37.89	13	37.70	38.00	-6	16,707	-0.04%
2023/03/03	0	0.00	1	37.10	37.00	-1	16,522	-0.01%
2023/03/02	1	36.90	2	37.05	36.95	-1	16,524	-0.01%
2023/03/01	2	36.85	0	0.00	36.75	2	16,611	0.01%
2023/02/24	12	37.08	0	0.00	37.10	12	16,633	0.07%
2023/02/23	0	0.00	15	37.49	37.75	-15	16,582	-0.09%
2023/02/22	3	37.15	2	37.45	37.25	1	16,703	0.01%
2023/02/21	5	37.66	2	37.95	37.60	3	16,733	0.02%
2023/02/20	6	37.50	3	37.80	37.80	3	16,991	0.02%
2023/02/17	5	38.15	4	37.98	37.70	1	17,533	0.01%
2023/02/16	2	37.75	15	38.03	37.65	-13	17,549	-0.07%
2023/02/15	4	36.85	3	36.78	36.80	1	17,580	0.01%
2023/02/14	8	36.96	1	36.90	36.65	7	18,073	0.04%
2023/02/13	0	0.00	1	37.10	37.10	-1	18,577	-0.01%
2023/02/10	5	37.17	1.1	37.26	36.85	3.9	18,538	0.02%
2023/02/09	6	37.32	5	37.15	37.10	1	18,495	0.01%
2023/02/08	3	37.63	2	37.68	37.55	1	18,473	0.01%
2023/02/07	6	37.69	66	37.81	37.90	-60	18,357	-0.33%
2023/02/06	5	37.75	8	37.78	37.90	-3	18,303	-0.02%
2023/02/03	11	37.41	33	37.35	37.35	-22	18,275	-0.12%
2023/02/02	23	38.40	19	38.17	37.80	4	18,089	0.02%
2023/02/01	9	37.19	49	37.39	37.40	-40	17,556	-0.23%
2023/01/31	84	36.76	43	36.86	36.90	41	17,141	0.24%
2023/01/30	7	35.43	1	35.80	35.95	6	16,636	0.04%
2023/01/17	1	34.85	4	35.08	35.20	-3	16,642	-0.02%
2023/01/16	1	34.40	1	34.50	34.40	0	16,710	0.00%
2023/01/13	6	34.77	1.5	35.12	34.60	4.5	16,907	0.03%
2023/01/12	8	35.84	3	35.92	35.40	5	17,191	0.03%
2023/01/11	1.6	35.80	12	35.86	35.60	-10.4	17,268	-0.06%
2023/01/10	23.5	35.69	28	35.98	35.30	-4.5	17,343	-0.03%
2023/01/09	0	0.00	3	35.67	36.00	-3	17,197	-0.02%
2023/01/06	3	34.70	1	34.90	34.95	2	17,125	0.01%
2023/01/05	7	35.78	5.1	34.95	34.80	1.9	17,430	0.01%
2023/01/04	8	36.01	20.1	35.88	35.60	-12.1	17,539	-0.07%
2023/01/03	4.2	35.02	8	35.02	35.25	-3.9	17,432	-0.02%
2022/12/30	6	34.33	0	0.00	34.55	6	17,415	0.03%
2022/12/29	3	34.13	22	34.00	34.20	-19	17,747	-0.11%
2022/12/28	25	35.37	54	35.17	34.80	-29	18,078	-0.16%
2022/12/27	70	36.05	33	35.83	35.40	37	18,005	0.21%
2022/12/26	38	35.23	71	35.58	35.95	-33	17,378	-0.19%
2022/12/23	3	33.82	8	33.43	34.10	-5	17,036	-0.03%
2022/12/22	7	33.11	0.2	33.50	33.70	6.8	17,172	0.04%
2022/12/21	4	32.76	1	32.75	32.70	3	17,444	0.02%
2022/12/20	6.2	33.86	2	33.45	32.50	4.2	17,719	0.02%
2022/12/19	16	33.92	6	34.09	33.75	10	17,960	0.06%
2022/12/16	26	34.70	4	35.15	34.25	22	18,356	0.12%
2022/12/15	5	35.50	1.8	35.52	35.65	3.2	18,341	0.02%
2022/12/14	17	35.35	18.2	35.53	35.40	-1.2	18,511	-0.01%
2022/12/13	67	35.45	58	35.21	35.05	9	18,959	0.05%
2022/12/12	61	36.89	61	36.54	35.85	0	19,165	0.00%
2022/12/09	51	36.34	80	36.56	36.80	-29	18,678	-0.16%
2022/12/08	42	34.62	48	34.65	34.30	-6	18,031	-0.03%
2022/12/07	15	33.03	7	33.13	32.80	8	17,649	0.05%
2022/12/06	10.9	33.79	10	33.70	33.60	0.9	17,929	0.01%
2022/12/05	6	34.34	6	34.16	33.85	0	18,468	0.00%
2022/12/02	16	34.12	13	33.90	34.05	3	18,846	0.02%
2022/12/01	1	33.65	9.2	33.58	33.45	-8.2	18,948	-0.04%
2022/11/30	9	32.82	0	0.00	32.95	9	19,708	0.05%
2022/11/29	5	32.00	1	32.25	32.45	4	20,880	0.02%
2022/11/28	16.2	32.15	1	32.15	32.20	15.2	22,651	0.07%
2022/11/25	1	32.35	0	0.00	32.15	1	23,786	0.00%
2022/11/24	2	32.48	1	32.50	32.50	1	24,314	0.00%
2022/11/23	6	32.41	0	0.00	32.20	6	26,515	0.02%
2022/11/22	0	0.00	3	33.00	32.75	-3	27,387	-0.01%
2022/11/21	10	33.21	1	33.35	33.35	9	28,148	0.03%
2022/11/18	31	33.58	7	33.59	32.85	24	28,800	0.08%
2022/11/17	16	33.59	11	33.60	33.60	5	28,785	0.02%
2022/11/16	20	33.73	11	33.72	33.40	9	28,873	0.03%
2022/11/15	35	32.97	24.3	33.25	33.45	10.7	29,225	0.04%
2022/11/14	5	31.48	0	0.00	31.95	5	28,810	0.02%
2022/11/11	10	31.83	12.1	31.45	31.25	-2.1	28,731	-0.01%
2022/11/10	26.3	31.92	3	31.27	31.50	23.3	28,549	0.08%
2022/11/09	53.1	33.60	12	33.28	33.30	41.1	28,629	0.14%
2022/11/08	2	34.90	5	34.76	34.50	-3	28,429	-0.01%
2022/11/07	3	35.60	3	35.23	35.00	0	28,631	0.00%
2022/11/04	8	35.00	3.1	35.00	35.00	4.9	29,166	0.02%
2022/11/03	0	0.00	1	34.10	34.65	-1	29,798	0.00%
2022/11/02	0	0.00	1	34.80	34.65	-1	31,359	0.00%
2022/11/01	10	34.65	10.1	34.03	34.85	-0.1	32,019	0.00%
2022/10/31	8	33.68	8	33.88	33.50	0	31,980	0.00%
2022/10/28	0	0.00	24	33.25	33.00	-24	32,031	-0.07%
2022/10/27	2.1	34.06	2	34.15	34.20	0.1	32,095	0.00%
2022/10/26	5	33.72	16	33.68	33.60	-11	32,228	-0.03%
2022/10/25	10	34.49	3	34.50	33.75	7	32,451	0.02%
2022/10/24	2	36.00	5	35.99	35.05	-3	32,497	-0.01%
2022/10/21	11	35.28	8	35.31	35.60	3	32,562	0.01%
2022/10/20	6	35.46	8	35.81	35.20	-2	32,534	-0.01%
2022/10/19	30	35.37	7	35.40	35.20	23	32,274	0.07%
2022/10/18	0.1	34.85	0	0.00	35.05	0.1	32,510	0.00%
2022/10/17	12	33.96	3	33.25	34.50	9	32,539	0.03%
2022/10/14	6	35.17	3	35.25	35.30	3	32,474	0.01%
2022/10/13	6	36.37	10	36.27	33.85	-4	32,724	-0.01%
2022/10/12	14	37.37	4	37.83	36.95	10	33,013	0.03%
2022/10/11	2	37.55	1	38.10	37.30	1	33,154	0.00%
2022/10/07	9	38.99	14.4	39.02	39.00	-5.4	33,256	-0.02%
2022/10/06	25	38.70	23	38.78	39.20	2	33,460	0.01%
2022/10/05	16	37.29	30	38.39	38.50	-14	33,209	-0.04%
2022/10/04	11	36.15	0	0.00	36.50	11	33,054	0.03%
2022/10/03	3	35.40	5	35.50	35.30	-2	33,073	-0.01%
2022/09/30	8	36.35	7	35.40	36.30	1	33,371	0.00%
2022/09/29	19.7	36.14	7	36.65	35.95	12.7	33,556	0.04%
2022/09/28	8	37.18	10	35.95	35.95	-2	33,916	-0.01%
2022/09/27	8	38.72	19	38.22	38.75	-11	34,384	-0.03%
2022/09/26	37.9	38.25	21	37.46	37.85	16.9	34,286	0.05%
2022/09/23	15	39.24	19	40.48	38.90	-4	34,119	-0.01%
2022/09/22	10	41.38	0	0.00	41.25	10	33,865	0.03%
2022/09/21	2	41.85	0	0.00	41.50	2	33,887	0.01%
2022/09/20	22	42.38	44	42.56	42.40	-22	34,092	-0.06%
2022/09/19	34	42.19	24	42.11	41.70	10	34,017	0.03%
2022/09/16	11	41.54	33	40.93	42.20	-22	33,833	-0.07%
2022/09/15	6	42.06	11.3	41.93	41.50	-5.3	33,708	-0.02%
2022/09/14	9.3	40.73	41	40.74	41.30	-31.7	33,218	-0.10%
2022/09/13	37	40.55	1	40.35	40.45	36	32,893	0.11%
2022/09/12	4	41.46	38	41.62	41.05	-34	32,625	-0.10%
2022/09/08	12	39.83	11	40.17	41.00	1	32,140	0.00%
2022/09/07	12	38.73	2	39.00	38.60	10	31,805	0.03%
2022/09/06	20	40.49	12	39.84	39.60	8	31,598	0.03%
2022/09/05	50	42.21	47.1	42.41	42.20	2.9	30,913	0.01%
2022/09/02	27	41.38	55.2	41.76	42.25	-28.2	29,729	-0.09%
2022/09/01	68	40.24	47.2	40.28	40.35	20.8	27,949	0.07%
2022/08/31	68	39.03	69.4	39.19	39.00	-1.4	26,883	-0.01%
2022/08/30	145.5	40.29	141.3	40.02	39.10	4.2	26,548	0.02%	大買/大賣/
2022/08/29	23.3	38.71	22	38.95	39.00	1.3	24,573	0.01%
2022/08/26	8	38.52	13.2	38.25	38.35	-5.2	24,125	-0.02%
2022/08/25	23	37.87	22.2	37.55	38.65	0.8	23,425	0.00%
2022/08/24	8.1	36.74	1.3	36.70	36.50	6.8	22,941	0.03%
2022/08/23	22	37.24	23	37.17	37.00	-1	22,919	0.00%
2022/08/22	13	37.43	42.1	37.60	37.05	-29.1	22,891	-0.13%
2022/08/19	13	36.68	9	36.89	37.00	4	22,285	0.02%
2022/08/18	1	36.80	8	36.81	36.80	-7	22,207	-0.03%
2022/08/17	5	36.66	9	36.62	36.55	-4	22,200	-0.02%
2022/08/16	43	37.68	30	37.18	36.75	13	22,332	0.06%
2022/08/15	11	36.60	45.2	36.72	37.20	-34.2	21,831	-0.16%
2022/08/12	39	36.32	23.5	36.32	36.25	15.5	21,801	0.07%
2022/08/11	21	36.98	87.4	37.33	36.75	-66.4	21,793	-0.30%
2022/08/10	93	36.96	30	37.06	36.40	63	21,599	0.29%
2022/08/09	92.5	36.68	140.2	37.00	36.60	-47.6	21,693	-0.22%	大賣/
2022/08/08	3	33.82	47.2	34.84	35.70	-44.2	20,672	-0.21%
2022/08/05	11.2	32.91	7	32.81	32.95	4.2	20,419	0.02%
2022/08/04	2	31.70	6	31.63	32.05	-4	20,938	-0.02%
2022/08/03	23	32.59	8	32.58	32.00	15	21,354	0.07%
2022/08/02	37.5	33.51	1.1	33.26	33.10	36.4	21,757	0.17%
2022/08/01	2	34.40	81	34.43	34.45	-79	22,105	-0.36%
2022/07/29	4	33.98	9	34.14	34.05	-5	22,121	-0.02%
2022/07/28	16.5	33.77	2	33.55	33.60	14.5	22,252	0.07%
2022/07/27	9	33.63	23.3	34.01	34.10	-14.3	22,379	-0.06%
2022/07/26	25	34.05	32	33.72	33.40	-7	22,785	-0.03%
2022/07/25	77.8	34.37	42	34.24	33.80	35.8	23,111	0.15%
2022/07/22	24	33.50	17	33.68	33.95	7	23,463	0.03%
2022/07/21	26	33.49	11	33.47	33.60	15	24,179	0.06%
2022/07/20	93	33.74	33	33.38	33.20	60	25,305	0.24%
2022/07/19	30	33.69	33	33.75	33.60	-3	26,027	-0.01%
2022/07/18	18	32.42	6.5	32.53	32.15	11.5	26,426	0.04%
2022/07/15	0.3	30.80	11	30.81	32.20	-10.7	28,031	-0.04%
2022/07/14	16	30.23	3	30.70	31.15	13	28,941	0.04%
2022/07/13	1	31.40	1	31.30	31.00	0	30,211	0.00%
2022/07/12	9	31.27	7	31.84	30.65	2	31,963	0.01%
2022/07/11	5	33.46	12	32.93	33.50	-7	32,924	-0.02%
2022/07/08	4	34.26	10	34.52	33.80	-6	33,649	-0.02%
2022/07/07	20	34.19	14	34.31	34.20	6	34,621	0.02%
2022/07/06	15.2	34.48	8	34.13	33.70	7.2	35,959	0.02%
2022/07/05	11.3	34.15	19	34.03	34.90	-7.7	38,651	-0.02%
2022/07/04	0	0.00	2	31.50	31.75	-2	39,207	-0.01%
2022/07/01	4	31.35	18	31.38	30.40	-14	39,444	-0.04%
2022/06/30	4	32.74	4	32.85	32.50	0	40,115	0.00%
2022/06/29	15	34.07	6	33.89	33.90	9	40,159	0.02%
2022/06/28	9	34.45	9	33.98	33.80	0	40,416	0.00%
2022/06/27	7	34.45	4	34.49	34.65	3	40,358	0.01%
2022/06/24	27	32.63	20	32.74	33.90	7	39,883	0.02%
2022/06/23	8	31.80	1	31.20	32.00	7	39,610	0.02%
2022/06/22	2	32.38	4	32.15	31.45	-2	39,617	-0.01%
2022/06/21	1	30.20	0.1	30.40	30.40	1	39,427	0.00%
2022/06/20	9	30.44	0	0.00	29.85	9	39,582	0.02%
2022/06/17	3	31.30	5	31.25	31.45	-2	39,726	0.00%
2022/06/16	8	32.13	7	32.13	31.05	1	40,058	0.00%
2022/06/15	3	33.37	2	33.68	32.90	1	40,059	0.00%
2022/06/14	15	34.09	5	34.08	34.00	10	40,504	0.02%
2022/06/13	7	35.44	1	35.35	35.35	6	41,034	0.01%
2022/06/10	11	36.00	1	36.40	36.35	10	41,645	0.02%
2022/06/09	1	36.55	1	36.70	36.70	0	41,803	0.00%
2022/06/08	14	36.15	2.1	36.17	36.15	11.9	41,946	0.03%
2022/06/07	28	36.69	4	36.74	36.80	24.1	42,624	0.06%
2022/06/06	28	37.98	33	38.14	37.65	-5	43,352	-0.01%
2022/06/02	5	36.66	9	36.69	36.80	-4	43,092	-0.01%
2022/06/01	12	37.48	16	37.30	37.25	-4	43,212	-0.01%
2022/05/31	11	37.04	5	37.12	37.15	6	43,240	0.01%
2022/05/30	22.1	36.75	8	36.78	36.75	14.1	43,827	0.03%
2022/05/27	8	35.64	10	35.80	35.80	-2	43,967	0.00%
2022/05/26	3	35.42	5	35.87	35.35	-2	44,163	0.00%
2022/05/25	12	35.74	6	35.92	35.90	6	44,186	0.01%
2022/05/24	26	36.30	13	36.53	35.65	13	44,498	0.03%
2022/05/23	6	37.31	5	37.27	37.50	1	44,224	0.00%
2022/05/20	1	36.90	13	37.27	36.90	-12	44,135	-0.03%
2022/05/19	12.1	35.95	5	36.21	36.55	7.1	43,867	0.02%
2022/05/18	15	37.14	2	37.13	37.25	13	43,625	0.03%
2022/05/17	9	36.69	11	36.77	36.95	-2	43,271	0.00%
2022/05/16	7	35.55	4	35.21	35.00	3	42,507	0.01%
2022/05/13	14	35.87	10	35.92	36.65	4	41,967	0.01%
2022/05/12	17	36.98	2	36.66	35.15	15	41,573	0.04%
2022/05/11	24	37.92	20	37.85	37.00	4	41,036	0.01%
2022/05/10	24	38.38	18	38.30	38.35	6	40,625	0.01%
2022/05/09	21	39.24	10	39.46	38.90	11	40,131	0.03%
2022/05/06	2.1	41.39	2	41.40	41.35	0.1	39,710	0.00%
2022/05/05	3	43.18	2	43.35	42.60	1	39,436	0.00%
2022/05/04	8	43.06	12	43.11	42.60	-4	39,224	-0.01%
2022/05/03	7	43.40	2	43.10	43.10	5	39,046	0.01%
2022/04/29	41	45.22	27	44.64	44.15	14	38,648	0.04%
2022/04/28	20	45.44	19	44.96	44.45	1	38,345	0.00%
2022/04/27	14	46.33	11	46.30	45.60	3	37,573	0.01%
2022/04/26	20.1	47.82	23	48.10	48.25	-2.9	36,719	-0.01%
2022/04/25	25.1	47.32	19.2	47.31	46.50	5.9	35,484	0.02%
2022/04/22	11	47.60	5	47.85	47.80	6	34,461	0.02%
2022/04/21	42.2	49.27	39	48.44	48.05	3.2	33,662	0.01%
2022/04/20	6	48.18	61	48.05	48.60	-55	31,830	-0.17%
2022/04/19	58	47.78	39	47.77	47.40	19	30,956	0.06%
2022/04/18	23	46.80	28	46.76	47.20	-5	30,121	-0.02%
2022/04/15	21	45.52	76.2	45.40	45.05	-55.2	28,488	-0.19%
2022/04/14	5	44.15	21.3	44.69	44.20	-16.3	27,669	-0.06%
2022/04/13	156	45.01	79.2	44.80	44.90	76.8	27,158	0.28%	大買/
2022/04/12	127	44.79	131	45.44	45.60	-4	27,308	-0.01%	大買/大賣/
2022/04/11	166	45.00	176.2	45.18	44.50	-10.2	26,168	-0.04%	大買/大賣/
2022/04/08	29	42.66	54	43.07	43.80	-25	23,179	-0.11%
2022/04/07	24	41.90	31.1	41.76	40.90	-7.1	22,198	-0.03%
2022/04/06	14	42.10	7	42.07	42.15	7	22,475	0.03%
2022/04/01	16.2	40.74	24	40.91	41.05	-7.8	21,688	-0.04%
2022/03/31	11	41.15	8	40.88	40.45	3	21,628	0.01%
2022/03/30	7	40.48	13	40.42	40.15	-6	21,491	-0.03%
2022/03/29	6	39.11	4	39.13	39.40	2	21,356	0.01%
2022/03/28	4	38.78	7	38.72	39.10	-3	21,583	-0.01%
2022/03/25	14	39.26	24.2	38.88	38.55	-10.2	21,832	-0.05%
2022/03/24	19	40.38	1	40.65	40.20	18	23,025	0.08%
2022/03/23	4	40.56	10	40.38	40.15	-6	23,854	-0.03%
2022/03/22	5	41.35	11	41.12	40.80	-6	24,278	-0.02%
2022/03/21	6	41.87	38	41.68	40.95	-32	24,712	-0.13%
2022/03/18	4	41.01	61	40.97	41.45	-57	25,152	-0.23%
2022/03/17	26	40.96	12	41.02	41.50	14	26,479	0.05%
2022/03/16	9.2	41.11	20	41.18	40.60	-10.8	27,352	-0.04%
2022/03/15	27	41.41	29	40.64	39.15	-2	28,017	-0.01%
2022/03/14	4	40.88	1	40.75	40.90	3	28,285	0.01%
2022/03/11	1	40.00	3	40.43	40.70	-2	29,894	-0.01%
2022/03/10	13	40.89	21	40.72	39.95	-8	31,679	-0.03%
2022/03/09	36	40.30	28	40.46	41.00	8	32,415	0.02%
2022/03/08	22	38.46	14	37.99	38.55	8	31,703	0.03%
2022/03/07	2	38.35	13	38.10	38.00	-11	31,742	-0.03%
2022/03/04	0	0.00	11	39.73	39.65	-11	31,686	-0.03%
2022/03/03	11	40.66	9	40.63	39.90	2	31,770	0.01%
2022/03/02	12	39.78	5	39.84	39.55	7	31,463	0.02%
2022/03/01	0	0.00	10	38.96	38.85	-10	31,500	-0.03%
2022/02/25	3	37.97	12	38.05	38.10	-9	32,060	-0.03%
2022/02/24	46	38.38	31	37.36	36.55	15	32,583	0.05%
2022/02/23	6	37.78	2.3	37.67	37.85	3.8	32,491	0.01%
2022/02/22	4	37.35	6	36.90	36.90	-2	32,783	-0.01%
2022/02/21	0	0.00	1	37.45	38.00	-1	33,418	0.00%
2022/02/18	0	0.00	1	36.20	36.90	-1	34,377	0.00%
2022/02/17	3	36.60	6	36.78	36.55	-3	35,219	-0.01%
2022/02/16	11.3	36.52	6	36.38	36.45	5.3	36,043	0.01%
2022/02/15	1	36.00	0	0.00	35.90	1	36,877	0.00%
2022/02/14	2	36.33	0	0.00	36.00	2	37,862	0.01%
2022/02/11	3	37.70	5	37.65	37.65	-2	38,447	-0.01%
2022/02/10	9	37.85	7.5	37.61	37.55	1.5	39,756	0.00%
2022/02/09	4	37.85	0	0.00	37.95	4	40,570	0.01%
2022/02/08	1	37.55	21	37.38	37.50	-20	41,296	-0.05%
2022/02/07	12.5	36.02	2	36.20	36.20	10.5	42,596	0.02%
2022/01/26	11	35.47	3	35.80	35.40	8	43,582	0.02%
2022/01/25	3	35.68	10	35.90	35.60	-7	45,183	-0.02%
2022/01/24	1.1	36.56	0	0.00	36.85	1.1	46,601	0.00%
2022/01/21	1.1	37.81	106	38.60	37.60	-104.9	46,730	-0.22%	大賣/鉅額交易
2022/01/20	2	39.50	6	39.80	39.40	-4	47,102	-0.01%
2022/01/19	3	39.47	2	39.43	39.35	1	47,102	0.00%
2022/01/18	9.1	39.96	6	39.45	39.45	3.1	47,094	0.01%
2022/01/17	13	39.95	0	0.00	40.15	13	47,091	0.03%
2022/01/14	2	39.30	20	39.28	39.30	-18	47,016	-0.04%
2022/01/13	10	40.00	4	40.45	40.20	6	46,910	0.01%
2022/01/12	2	41.28	3	41.00	40.75	-1	46,826	0.00%
2022/01/11	15	41.63	32	41.73	41.10	-17	46,890	-0.04%
2022/01/10	2	40.75	6	40.87	40.75	-4	46,211	-0.01%
2022/01/07	19.1	40.12	12.2	39.59	40.25	6.9	46,072	0.01%
2022/01/06	10.1	41.14	15	41.13	40.90	-4.9	45,817	-0.01%
2022/01/05	105	43.59	52	43.06	42.00	53	46,016	0.12%	大買/
2022/01/04	61	42.68	17	42.73	43.05	44	44,873	0.10%
2022/01/03	18	42.30	10	42.17	42.05	8	44,373	0.02%
2021/12/30	21	42.28	19	42.32	42.50	2	44,219	0.00%
2021/12/29	20	42.31	21	42.28	42.40	-1	43,936	0.00%
2021/12/28	1	41.05	4	41.25	40.80	-3	43,282	-0.01%
2021/12/27	4	40.89	8	41.16	41.00	-4	43,449	-0.01%
2021/12/24	22	40.89	22	41.18	40.70	0	44,096	0.00%
2021/12/23	18	41.93	11	41.75	41.60	7	43,837	0.02%
2021/12/22	16	42.18	19	42.26	41.90	-3	43,619	-0.01%
2021/12/21	12	41.97	7	41.91	41.90	5	43,432	0.01%
2021/12/20	66	43.04	52	42.82	41.85	14	43,071	0.03%
2021/12/17	56	42.37	37	42.34	41.90	19	41,522	0.05%
2021/12/16	18	41.84	19	42.09	41.40	-1	40,527	0.00%
2021/12/15	24	41.18	28	41.56	40.85	-4	39,858	-0.01%
2021/12/14	28	41.61	46.5	41.20	40.20	-18.5	39,147	-0.05%
2021/12/13	94	42.98	63.5	43.35	42.15	30.5	38,169	0.08%
2021/12/10	66.3	42.60	69.5	42.30	42.90	-3.2	36,573	-0.01%
2021/12/09	68	41.71	25	42.08	41.20	43	35,024	0.12%
2021/12/08	24.1	40.95	33	41.11	40.85	-8.9	33,733	-0.03%
2021/12/07	58	41.66	74	41.71	41.00	-16	32,764	-0.05%
2021/12/06	48	40.67	70	40.34	41.20	-22	30,937	-0.07%
2021/12/03	34	38.37	66.2	38.67	38.00	-32.2	28,919	-0.11%
2021/12/02	24	35.84	5	35.28	36.05	19	27,310	0.07%
2021/12/01	6.2	34.93	2	35.03	35.40	4.2	27,085	0.02%
2021/11/30	2	35.93	0.2	36.29	36.10	1.9	26,847	0.01%
2021/11/29	8	35.54	7	34.69	35.35	1	26,803	0.00%
2021/11/26	17.3	36.60	43	36.39	36.10	-25.8	26,634	-0.10%
2021/11/25	4	38.51	4	38.54	38.05	0	26,756	0.00%
2021/11/24	89	38.62	69	38.79	38.50	20	26,578	0.08%
2021/11/23	27	38.26	39	38.15	37.60	-12	25,934	-0.05%
2021/11/22	13	37.52	17	37.83	37.35	-4	25,260	-0.02%
2021/11/19	6	36.81	6	36.92	36.60	0	24,909	0.00%
2021/11/18	23	37.63	44	37.69	37.10	-21	24,561	-0.09%
2021/11/17	44	39.32	53	38.88	39.40	-9	23,851	-0.04%
2021/11/16	36	37.86	68	37.94	38.00	-32	22,899	-0.14%
2021/11/15	30.5	36.17	50.1	36.35	36.75	-19.6	22,055	-0.09%
2021/11/12	35.1	35.47	12	35.21	35.05	23.1	21,227	0.11%
2021/11/11	99	37.88	71.1	38.26	37.55	27.9	20,403	0.14%
2021/11/10	58	39.17	55	39.35	38.85	3	19,487	0.02%
2021/11/09	65.5	39.34	69	39.27	40.10	-3.5	18,823	-0.02%
2021/11/08	50	38.20	19	38.57	37.60	31	17,484	0.18%
2021/11/05	44	38.30	28	38.29	37.60	16	16,706	0.10%
2021/11/04	45.5	38.18	68.1	38.16	38.60	-22.6	15,954	-0.14%
2021/11/03	41	37.71	5	37.12	37.20	36	14,568	0.25%
2021/11/02	40	36.76	87.1	37.00	37.00	-47.1	13,546	-0.35%
2021/11/01	31	35.86	46.2	36.32	35.00	-15.2	11,886	-0.13%
2021/10/29	23.2	32.26	32	32.96	33.30	-8.8	10,574	-0.08%
2021/10/28	26	32.72	26	32.55	33.00	0	10,248	0.00%
2021/10/27	2	30.88	0	0.00	31.00	2	9,744	0.02%
2021/10/26	6	30.81	5	30.60	30.60	1	9,767	0.01%
2021/10/25	0	0.00	2.1	31.03	31.10	-2.1	9,725	-0.02%
2021/10/22	8	30.51	6.1	30.56	30.50	2	9,772	0.02%
2021/10/21	15.1	31.55	16	30.92	30.50	-0.9	10,056	-0.01%
2021/10/20	1	31.55	0	0.00	31.85	1	10,088	0.01%
2021/10/19	6	32.32	8.6	31.91	31.70	-2.6	10,037	-0.03%
2021/10/18	3.1	31.31	6	31.53	31.15	-2.9	9,749	-0.03%
2021/10/15	6	31.23	5	31.23	31.25	1	9,835	0.01%
2021/10/14	10	30.94	12	31.15	31.10	-2	10,003	-0.02%
2021/10/13	25	31.61	16	31.59	31.30	9	10,664	0.08%
2021/10/12	6	31.09	7.2	30.69	30.60	-1.2	10,351	-0.01%
2021/10/08	0	29.25	0	0.00	29.75	0	10,015	0.00%
2021/10/07	2	30.08	3	29.82	29.85	-1	10,055	-0.01%
2021/10/06	6	29.35	4.1	29.00	29.60	1.9	10,030	0.02%
2021/10/04	14.1	30.00	14	29.40	28.75	0.1	10,192	0.00%
2021/10/01	34	31.67	37	31.22	29.75	-3	9,989	-0.03%
2021/09/30	2	29.75	3	29.43	29.65	-1	9,247	-0.01%
2021/09/28	2	29.45	3	29.50	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	1	29.00	28.75	-1	9,339	-0.01%
2021/09/24	1	28.45	0.1	28.30	28.35	0.9	9,537	0.01%
2021/09/22	1	28.80	0	0.00	28.75	1	10,449	0.01%
2021/09/17	0	0.00	6	29.53	29.55	-6	10,583	-0.06%
2021/09/16	0	0.00	1	29.60	29.25	-1	11,158	-0.01%
2021/09/15	2	29.38	0	0.00	29.30	2	11,459	0.02%
2021/09/14	0	0.00	10	29.75	29.20	-10	11,902	-0.08%
2021/09/13	1	30.75	1	30.00	29.80	0	12,028	0.00%
2021/09/09	0	0.00	1	29.05	29.10	-1	12,224	-0.01%
2021/09/08	0	0.00	5	28.80	28.65	-5	12,546	-0.04%
2021/09/07	6	29.28	0	0.00	29.30	6	13,724	0.04%
2021/09/06	0	0.00	1	30.55	30.10	-1	14,490	-0.01%
2021/09/03	1	31.20	3	31.28	31.50	-2	14,860	-0.01%
2021/09/02	5	31.17	6	31.01	31.25	-1	15,476	-0.01%
2021/09/01	17	31.78	12	32.00	31.45	5	15,389	0.03%
2021/08/31	30	30.96	23.2	31.18	31.70	6.8	15,311	0.04%
2021/08/30	2	30.30	4	31.49	31.65	-2	14,832	-0.01%
2021/08/27	43.6	30.23	58	29.74	28.80	-14.4	14,763	-0.10%
2021/08/26	2	28.55	0	0.00	28.75	2	14,643	0.01%
2021/08/25	3	28.32	36	28.09	28.30	-33	14,906	-0.22%
2021/08/24	0	0.00	50	27.65	27.50	-50	15,159	-0.33%
2021/08/20	0	0.00	1.1	27.66	27.25	-1.1	15,440	-0.01%
2021/08/19	5.1	27.36	5	27.80	27.30	0.1	15,450	0.00%
2021/08/17	1.4	27.68	0	0.00	27.05	1.4	15,815	0.01%
2021/08/16	12	27.76	1	27.90	27.50	11	15,883	0.07%
2021/08/13	31	29.42	0.1	29.75	29.25	30.9	15,908	0.19%
2021/08/12	0.5	29.90	2	30.03	29.85	-1.5	16,175	-0.01%
2021/08/11	4	29.36	31.1	29.96	29.40	-27.1	16,506	-0.16%
2021/08/10	23.5	31.16	5	31.35	30.95	18.5	16,718	0.11%
2021/08/09	2	32.08	0	0.00	31.90	2	16,966	0.01%
2021/08/06	0	0.00	11	32.86	32.40	-11	17,582	-0.06%
2021/08/05	1	33.10	0	0.00	32.85	1	18,026	0.01%
2021/08/04	23	33.73	2	33.28	33.35	21	18,291	0.11%
2021/08/03	1	32.25	0	0.00	32.25	1	18,298	0.01%
2021/08/02	14	32.41	0	0.00	32.40	14	18,430	0.08%
2021/07/30	4	32.26	4	32.35	32.55	0	18,513	0.00%
2021/07/29	0	0.00	1	32.10	32.55	-1	18,885	-0.01%
2021/07/28	15	32.97	25	32.24	32.20	-10	19,072	-0.05%
2021/07/27	39	34.35	25	33.72	33.05	14	19,522	0.07%
2021/07/26	15	33.68	5	33.51	33.60	10	20,384	0.05%
2021/07/23	3	32.83	2	32.50	32.60	1	20,378	0.00%
2021/07/22	4	32.58	9	32.69	32.50	-5	20,470	-0.02%
2021/07/21	6.1	33.21	0	0.00	32.85	6.1	20,572	0.03%
2021/07/20	4	34.14	20	34.10	33.75	-16	20,575	-0.08%
2021/07/19	36.3	34.87	31	34.99	34.85	5.3	20,593	0.03%
2021/07/16	8.1	33.77	6	33.82	33.05	2.1	20,492	0.01%
2021/07/15	2	32.73	1	32.95	33.40	1	20,691	0.00%
2021/07/13	2	33.43	1	32.85	32.80	1	21,341	0.00%
2021/07/12	4	33.79	7	33.99	33.70	-3	21,933	-0.01%
2021/07/09	6	33.79	19	34.02	33.55	-13	22,045	-0.06%
2021/07/08	2	32.90	2	33.60	33.25	0	22,615	0.00%
2021/07/07	25	33.10	5	33.25	32.80	20	23,937	0.08%
2021/07/06	2	33.55	0	0.00	33.35	2	24,116	0.01%
2021/07/05	7	34.24	4.1	34.10	34.00	2.9	24,329	0.01%
2021/07/02	8	33.67	4	33.69	33.75	4	24,563	0.02%
2021/07/01	25	34.58	18	34.22	33.80	7	24,990	0.03%
2021/06/30	25.1	35.42	12.1	35.36	34.90	13	24,978	0.05%
2021/06/29	21.1	34.54	26	34.76	33.80	-4.9	24,733	-0.02%
2021/06/28	8	33.98	1	34.00	33.90	7	24,728	0.03%
2021/06/25	17	35.16	25	35.37	34.65	-8	25,130	-0.03%
2021/06/24	15	34.24	13	34.44	34.80	2	25,290	0.01%
2021/06/23	11	33.78	10	34.16	34.20	1	25,209	0.00%
2021/06/22	4	33.29	16.4	32.63	32.30	-12.4	24,985	-0.05%
2021/06/21	3	32.90	0	0.00	32.80	3	24,976	0.01%
2021/06/18	38	33.75	37	33.64	34.25	1	25,055	0.00%
2021/06/17	31	34.50	4	34.30	34.40	27	25,201	0.11%
2021/06/16	46	35.37	48	35.60	34.55	-2	25,508	-0.01%
2021/06/15	17	34.35	12	34.53	33.85	5	24,688	0.02%
2021/06/11	19	33.32	39	33.56	33.05	-20	24,274	-0.08%
2021/06/10	25	33.63	51.2	33.72	34.05	-26.2	24,351	-0.11%
2021/06/09	4	31.46	5	31.75	31.40	-1	24,326	0.00%
2021/06/08	23	31.98	11	32.10	31.80	12	24,911	0.05%
2021/06/07	7	31.10	5	31.37	30.85	2	24,991	0.01%
2021/06/04	17	31.99	12	31.82	31.60	5	25,182	0.02%
2021/06/03	18	33.01	0	0.00	32.90	18	25,118	0.07%
2021/06/02	25	33.29	0	0.00	33.15	25	25,087	0.10%
2021/06/01	15	33.90	31	34.08	34.30	-16	24,843	-0.06%
2021/05/31	28	32.91	35.2	33.21	32.85	-7.2	24,623	-0.03%
2021/05/28	3	33.00	12	32.90	33.00	-9	24,529	-0.04%
2021/05/27	17	32.52	26	32.65	32.95	-9	24,463	-0.04%
2021/05/26	7	32.21	3	32.80	32.45	4	24,426	0.02%
2021/05/25	47	32.87	22	32.68	32.45	25	24,458	0.10%
2021/05/24	5	31.19	12	31.59	31.70	-7	24,350	-0.03%
2021/05/21	7	30.66	12	31.02	30.85	-5	24,330	-0.02%
2021/05/20	22	31.94	31	31.65	30.50	-9	24,405	-0.04%
2021/05/19	32	32.15	11	31.90	32.65	21	24,292	0.09%
2021/05/18	2	29.75	22.1	30.29	31.30	-20.1	24,025	-0.08%
2021/05/17	21	29.33	15	29.68	28.65	6	23,830	0.03%
2021/05/14	29.2	32.01	15	32.69	31.80	14.2	23,624	0.06%
2021/05/13	8.1	29.79	14	29.75	30.60	-5.9	23,177	-0.03%
2021/05/12	23.2	31.71	8	33.11	31.40	15.2	22,940	0.07%
2021/05/11	9.3	36.70	3	37.23	34.85	6.3	22,675	0.03%
2021/05/10	11	38.75	4	39.06	38.55	7	22,545	0.03%
2021/05/07	12	38.86	13	38.78	39.00	-1	22,501	0.00%
2021/05/06	16	38.75	22.3	38.49	38.55	-6.3	22,528	-0.03%
2021/05/05	12.7	38.31	20	37.92	37.10	-7.3	22,119	-0.03%
2021/05/04	18	38.75	32	40.27	38.25	-14	21,968	-0.06%
2021/05/03	73	43.41	56	42.69	41.65	17	21,501	0.08%
2021/04/29	10	40.50	24	40.48	40.70	-14	20,498	-0.07%
2021/04/28	12	40.76	10	40.73	40.95	2	20,520	0.01%
2021/04/27	17	40.82	6	40.86	40.55	11	20,591	0.05%
2021/04/26	10	40.49	16	40.02	40.15	-6	20,626	-0.03%
2021/04/23	15	40.23	6	40.45	40.25	9	20,623	0.04%
2021/04/22	70.3	39.81	31	39.53	38.95	39.3	20,524	0.19%
2021/04/21	12	41.93	18	42.31	41.30	-6	19,996	-0.03%
2021/04/20	13	42.55	5	42.92	42.25	8	19,731	0.04%
2021/04/19	26	42.44	10	42.52	42.15	16	19,723	0.08%
2021/04/16	47	44.88	21	44.70	44.00	26	19,399	0.13%
2021/04/15	28	42.41	5	42.41	42.45	23	19,027	0.12%
2021/04/14	34	42.69	27	41.67	41.90	7	19,315	0.04%
2021/04/13	62	47.41	62	46.43	44.20	0	18,787	0.00%
2021/04/12	14	45.03	2	44.95	44.90	12	17,509	0.07%
2021/04/09	21	46.10	14	45.60	45.30	7	17,387	0.04%
2021/04/08	21	47.77	25	47.81	47.00	-4	17,280	-0.02%
2021/04/07	29	47.48	21	46.65	48.00	8	17,265	0.05%
2021/04/06	6	44.58	20	45.12	44.65	-14	17,390	-0.08%
2021/04/01	28	45.22	17	44.91	44.70	11	17,375	0.06%
2021/03/31	30	46.44	8.4	46.51	46.45	21.7	17,313	0.13%
2021/03/30	24	47.24	7	46.75	47.35	17	17,706	0.10%
2021/03/29	10.4	44.24	52.6	47.04	47.50	-42.2	17,579	-0.24%
2021/03/26	1	43.10	14	43.05	43.20	-13	17,077	-0.08%
2021/03/25	23	43.53	64	43.15	43.10	-41	16,919	-0.24%
2021/03/24	3.4	42.71	3	42.93	42.55	0.4	16,808	0.00%
2021/03/23	11	43.11	17	42.54	42.50	-6	16,731	-0.04%
2021/03/22	47.5	43.74	28	44.12	43.35	19.5	16,569	0.12%
2021/03/19	28	42.18	18	41.77	42.60	10	16,391	0.06%
2021/03/18	15	43.25	15	43.83	42.90	0	15,890	0.00%
2021/03/17	5.1	42.91	23	43.06	43.00	-17.9	15,700	-0.11%
2021/03/16	13	42.42	12	42.38	42.40	1	15,442	0.01%
2021/03/15	17	41.94	38	41.70	42.40	-21	15,011	-0.14%
2021/03/12	41	39.34	31	39.40	40.00	10	14,437	0.07%
2021/03/11	7.1	37.95	0	0.00	37.80	7.1	14,305	0.05%
2021/03/10	1	37.10	16	37.71	37.80	-15	14,411	-0.10%
2021/03/09	3	35.43	11	34.95	35.30	-8	14,516	-0.06%
2021/03/08	0	0.00	5	36.25	35.60	-5	14,881	-0.03%
2021/03/05	5	35.43	0	0.00	35.15	5	15,237	0.03%
2021/03/04	0.1	37.00	0	0.00	36.15	0.1	15,727	0.00%
2021/03/03	3	37.00	10	36.21	37.00	-7	15,976	-0.04%
2021/03/02	2	36.33	1	37.20	35.55	1	16,472	0.01%
2021/02/26	18	37.51	26	36.50	36.65	-8	17,259	-0.05%
2021/02/25	28	38.12	35	37.52	37.40	-7	17,805	-0.04%
2021/02/24	57	38.57	10	38.22	37.80	47	18,223	0.26%
2021/02/23	4	37.08	2	37.18	37.05	2	18,887	0.01%
2021/02/22	7	37.57	5	38.02	37.90	2	19,458	0.01%
2021/02/19	11	36.42	8	36.34	36.90	3	19,454	0.02%
2021/02/18	7	35.36	1	35.35	35.25	6	19,665	0.03%
2021/02/17	1	35.15	16	33.99	35.20	-15	19,813	-0.08%
2021/02/05	2	33.45	0	0.00	33.50	2	19,831	0.01%
2021/02/04	5	33.75	0	0.00	33.55	5	20,349	0.02%
2021/02/03	0	0.00	17	34.10	34.35	-17	20,388	-0.08%
2021/02/02	2	31.10	2	31.20	31.25	0	20,372	0.00%
2021/02/01	5	30.26	8	31.01	30.90	-3	20,700	-0.01%
2021/01/29	3	31.65	15	31.13	30.50	-12	20,981	-0.06%
2021/01/28	9	32.01	7	31.92	31.45	2	21,523	0.01%
2021/01/27	10	33.36	0	0.00	33.20	10	21,886	0.05%
2021/01/26	0	0.00	6	34.28	33.55	-6	22,127	-0.03%
2021/01/25	8.7	33.52	1	34.65	33.90	7.7	22,391	0.03%
2021/01/22	5	34.69	4	34.63	34.30	1	22,806	0.00%
2021/01/21	26	33.87	30.5	34.47	33.15	-4.5	23,064	-0.02%
2021/01/20	21	34.89	25	35.83	33.75	-4	23,303	-0.02%
2021/01/19	17	34.49	31.8	36.49	36.35	-14.8	23,440	-0.06%
2021/01/18	8	35.39	2.1	34.55	34.50	6	23,368	0.03%
2021/01/15	16	36.78	10	36.95	36.10	6	23,260	0.03%
2021/01/14	5.5	37.06	34	36.80	37.45	-28.5	23,185	-0.12%
2021/01/13	18	37.56	3	37.43	37.25	15	23,054	0.07%
2021/01/12	12	38.42	5	38.42	37.80	7	22,969	0.03%
2021/01/11	39.7	39.54	1	40.20	39.55	38.7	22,913	0.17%
2021/01/08	37	40.60	15	40.64	40.20	22	23,034	0.10%
2021/01/07	21	41.87	79	42.36	42.25	-58	23,263	-0.25%
2021/01/06	14	40.07	32	40.10	39.55	-18	23,755	-0.08%
2021/01/05	1	41.95	2.2	41.75	41.50	-1.2	24,231	0.00%
2021/01/04	4	41.99	3	41.72	41.30	1	24,928	0.00%
2020/12/31	15	41.94	4	42.08	41.75	11	25,503	0.04%
2020/12/30	20	43.20	5	43.02	42.60	15	26,159	0.06%
2020/12/29	6	42.53	19	43.14	44.00	-13	26,371	-0.05%
2020/12/28	9	41.19	24	41.70	41.15	-15	25,995	-0.06%
2020/12/25	17	41.93	2	41.80	41.25	15	26,296	0.06%
2020/12/24	26	42.77	31.7	42.57	42.25	-5.7	26,201	-0.02%
2020/12/23	36	39.93	52.3	40.79	41.80	-16.3	25,848	-0.06%
2020/12/22	15	39.13	5	39.82	38.00	10	26,232	0.04%
2020/12/21	0	0.00	1	40.05	39.90	-1	26,838	0.00%
2020/12/18	0	0.00	3.1	40.44	40.50	-3.1	27,464	-0.01%
2020/12/17	2	39.40	0.4	39.45	39.45	1.6	27,692	0.01%
2020/12/16	1	40.50	0	0.00	39.80	1	27,897	0.00%
2020/12/15	4	40.31	11	40.17	39.50	-7	28,100	-0.02%
2020/12/14	7	37.57	21	37.76	39.00	-14	28,236	-0.05%
2020/12/11	9.9	38.35	2.3	38.56	37.65	7.6	28,446	0.03%
2020/12/10	2	39.50	1	39.50	39.25	1	28,808	0.00%
2020/12/09	4.3	40.24	3	41.00	40.05	1.3	29,139	0.00%
2020/12/08	22.2	40.03	7.7	40.10	40.00	14.5	29,710	0.05%
2020/12/07	43.4	39.45	43.6	39.89	40.95	-0.2	30,674	0.00%
2020/12/04	41	40.90	14	41.01	40.15	27	30,813	0.09%
2020/12/03	13	41.95	3	43.13	41.30	10	31,070	0.03%
2020/12/02	36	42.74	17	43.61	42.40	19	31,585	0.06%
2020/12/01	26	43.36	13	43.47	44.60	13	32,819	0.04%
2020/11/30	3	42.50	21	43.37	44.50	-18	32,890	-0.05%
2020/11/27	25	42.18	5	42.82	42.15	20	33,399	0.06%
2020/11/26	43	43.31	59	43.95	42.50	-16	34,157	-0.05%
2020/11/25	32	43.64	28	43.81	44.85	4	34,334	0.01%
2020/11/24	58	40.48	32	40.50	42.00	26	33,701	0.08%
2020/11/23	39	39.68	33	39.75	39.90	6	33,285	0.02%
2020/11/20	39	39.20	22	39.53	39.35	17	32,971	0.05%
2020/11/19	15	34.75	34	35.90	36.55	-19	32,389	-0.06%
2020/11/18	8	33.80	4	33.69	33.25	4	31,893	0.01%
2020/11/17	6	33.03	23	33.56	33.60	-17	31,876	-0.05%
2020/11/16	11	32.09	11	31.88	31.60	0	32,008	0.00%
2020/11/13	11	33.11	9	33.14	33.10	2	32,098	0.01%
2020/11/12	28	32.22	27	32.16	34.50	1	32,226	0.00%
2020/11/11	10	35.41	4	35.25	35.00	6	31,982	0.02%
2020/11/10	6	36.20	18	36.37	36.50	-12	32,139	-0.04%
2020/11/09	22	36.23	19	36.55	36.90	3	32,217	0.01%
2020/11/06	18	35.63	15	35.77	35.00	3	32,503	0.01%
2020/11/05	44	36.11	55	36.17	36.70	-11	32,714	-0.03%
2020/11/04	19	34.33	38	33.78	33.40	-19	32,726	-0.06%
2020/11/03	6	35.49	11	36.06	35.25	-5	32,770	-0.02%
2020/11/02	16	35.97	23	36.11	35.50	-7	32,747	-0.02%
2020/10/30	43	38.62	61	38.26	37.00	-18	32,790	-0.05%
2020/10/29	19	39.58	48	39.91	40.30	-29	32,672	-0.09%
2020/10/28	16	39.69	22	40.63	39.65	-6	32,772	-0.02%
2020/10/27	38.2	39.11	55	38.60	39.50	-16.8	32,908	-0.05%
2020/10/26	8	36.19	19	36.65	37.00	-11	32,916	-0.03%
2020/10/23	13	35.27	7	35.80	35.80	6	32,922	0.02%
2020/10/22	23	35.51	1	35.40	35.20	22	32,942	0.07%
2020/10/21	20	36.28	9	36.57	36.40	11	32,877	0.03%
2020/10/20	35	36.53	22	36.45	36.35	13	32,899	0.04%
2020/10/19	12	35.18	29	34.88	36.45	-17	32,910	-0.05%
2020/10/16	37	35.84	26	35.63	35.05	11	32,762	0.03%
2020/10/15	52	36.38	95	35.97	37.10	-43	32,663	-0.13%
2020/10/14	100	39.90	236	39.41	38.75	-136	32,288	-0.42%	大賣/鉅額交易
2020/10/13	58	37.02	38	36.49	39.45	20	31,830	0.06%
2020/10/12	79	35.82	34	35.19	36.60	45	31,699	0.14%
2020/10/08	132	32.28	26	32.52	33.30	106	31,570	0.34%	大買/鉅額交易
2020/10/07	64	31.01	34	31.08	31.35	30	31,290	0.10%
2020/10/06	11	29.62	26.3	30.44	30.55	-15.3	30,673	-0.05%
2020/10/05	18	27.83	11	27.84	27.80	7	30,925	0.02%
2020/09/30	25	28.21	45	28.31	28.25	-20	30,886	-0.06%
2020/09/29	20	27.02	5	27.32	26.85	15	30,941	0.05%
2020/09/28	49	28.21	6	28.67	27.75	43	31,037	0.14%
2020/09/25	28	28.39	80	28.49	29.00	-52	30,718	-0.17%
2020/09/24	58	28.68	101	29.20	29.50	-43	29,958	-0.14%	大賣/
2020/09/23	96	26.45	41	27.41	27.90	55	29,214	0.19%
2020/09/22	22	25.63	16	25.48	25.40	6	28,581	0.02%
2020/09/21	60	26.94	1	27.50	26.15	59	28,234	0.21%
2020/09/18	10	27.04	25	26.95	27.00	-15	27,982	-0.05%
2020/09/17	14	27.15	32	27.46	27.20	-18	27,663	-0.07%
2020/09/16	38	26.66	22	27.19	26.90	16	27,292	0.06%
2020/09/15	15	27.74	72	27.63	27.20	-57	26,941	-0.21%
2020/09/14	43	25.72	36	25.75	26.50	7	26,422	0.03%
2020/09/11	65	26.79	51	26.74	26.95	14	25,922	0.05%
2020/09/10	76	25.65	51	26.20	27.10	25	25,255	0.10%
2020/09/09	17	23.94	61	24.24	24.85	-44	24,143	-0.18%
2020/09/08	65	22.47	3	23.33	22.60	62	23,489	0.26%
2020/09/07	88	23.41	33	23.55	22.75	55	22,957	0.24%
2020/09/04	67	25.57	49	25.31	24.65	18	22,182	0.08%
2020/09/03	10	23.81	29.9	24.50	25.10	-19.9	20,535	-0.10%
2020/09/02	28	21.56	34	21.42	22.85	-6	20,041	-0.03%
2020/09/01	72	20.26	43	20.47	20.80	29	18,993	0.15%
2020/08/31	21	18.42	88	18.77	19.35	-67	17,882	-0.37%
2020/08/28	23	17.87	2	17.55	17.60	21	17,115	0.12%
2020/08/27	37	17.89	1	17.85	17.90	36	16,976	0.21%
2020/08/26	16	18.38	1	17.90	18.25	15	16,849	0.09%
2020/08/25	3	18.00	35	18.35	18.50	-32	16,612	-0.19%
2020/08/24	11	17.58	2	17.40	17.70	9	16,239	0.06%
2020/08/21	4	17.88	23	17.98	17.80	-19	16,044	-0.12%
2020/08/20	20	17.04	12	18.02	18.20	8	15,839	0.05%
2020/08/19	42	17.65	10	18.25	17.50	32	15,299	0.21%
2020/08/18	18	18.58	10	19.15	18.70	8	14,939	0.05%
2020/08/17	34	18.98	4	18.68	18.85	30	14,618	0.21%
2020/08/14	4	18.53	12	18.51	19.00	-8	14,234	-0.06%
2020/08/13	10	17.86	11	17.81	17.75	-1	13,814	-0.01%
2020/08/12	13	17.59	37	17.63	18.45	-24	13,490	-0.18%
2020/08/11	29	18.28	6	18.17	17.90	23	12,781	0.18%
2020/08/10	18	19.23	20	19.50	19.85	-2	12,133	-0.02%
2020/08/07	11	18.10	78	17.67	18.50	-67	11,498	-0.58%
2020/08/06	20	16.91	25	17.01	17.05	-5	10,967	-0.05%
2020/08/05	74	16.97	55	16.81	17.45	19	10,715	0.18%
2020/08/04	26	16.76	7	16.85	16.95	19	10,364	0.18%
2020/08/03	24	17.28	28.7	17.09	17.35	-4.7	10,074	-0.05%
2020/07/31	54	14.80	66	15.18	16.10	-12	9,557	-0.13%
2020/07/30	35	14.44	5	14.56	14.75	30	8,977	0.33%
2020/07/29	0	0.00	19	13.58	13.60	-19	8,595	-0.22%
2020/07/28	10	12.70	2	12.30	12.40	8	8,426	0.09%
2020/07/27	0	0.00	3	12.58	12.55	-3	8,321	-0.04%
2020/07/24	10	13.08	0	0.00	13.15	10	8,219	0.12%
2020/07/23	6	13.83	15	13.50	13.50	-9	8,045	-0.11%
2020/07/22	15.5	14.32	2	14.20	14.20	13.5	7,880	0.17%
2020/07/21	23	14.70	1.6	14.70	14.50	21.4	7,741	0.28%
2020/07/20	2	13.90	22.3	13.63	13.75	-20.3	7,497	-0.27%
2020/07/17	35	12.92	3	12.97	13.50	32	7,288	0.44%
2020/07/16	15	13.59	4	13.84	14.00	11	6,720	0.16%
2020/07/15	4	12.75	11	12.68	12.75	-7	6,060	-0.12%
2020/07/14	1	11.30	28	11.37	11.60	-27	5,355	-0.50%
2020/07/13	5	10.65	2	10.98	10.55	3	4,869	0.06%
2020/07/10	24	11.11	6	10.89	11.20	18	4,592	0.39%
2020/07/09	0	0.00	12.5	10.70	10.70	-12.5	3,719	-0.34%
2020/07/08	10	9.50	11	9.73	9.76	-1	3,461	-0.03%
2020/07/07	2	8.86	1	8.88	8.88	1	2,917	0.03%
2020/07/03	1	8.10	0	0.00	7.94	1	2,556	0.04%
2020/07/02	1	7.90	0	0.00	8.03	1	2,493	0.04%
2020/07/01	6	7.57	0	0.00	7.60	6	2,370	0.25%
2020/06/24	0	0.00	4	7.06	7.01	-4	2,252	-0.18%
2020/06/22	0	0.00	4	7.06	7.05	-4	2,330	-0.17%
2020/06/19	8	7.32	0	0.00	7.15	8	2,315	0.35%
2020/06/17	6	6.95	0	0.00	6.90	6	2,253	0.27%
2020/06/11	0	0.00	17	7.66	7.26	-17	2,230	-0.76%
2020/06/10	0	0.00	14	7.00	7.45	-14	2,101	-0.67%
2020/06/09	1	7.00	0	0.00	6.92	1	2,098	0.05%
2020/06/08	0	0.00	1	7.02	7.05	-1	2,113	-0.05%
2020/06/03	3	6.96	12	6.97	6.90	-9	2,095	-0.43%
2020/06/02	0	0.00	0.3	7.00	7.00	-0.3	1,976	-0.02%
2020/06/01	0	0.00	1	6.32	6.37	-1	1,865	-0.05%
2020/05/29	1	6.24	1	6.29	6.24	0	1,840	0.00%
2020/05/28	1	6.24	0	0.00	6.18	1	1,837	0.05%
2020/05/15	0	0.00	9	6.23	6.20	-9	1,864	-0.48%
2020/05/14	0	0.00	16	6.45	6.30	-16	1,889	-0.85%
2020/05/13	15	6.61	20	6.62	6.60	-5	1,843	-0.27%
2020/05/12	9	6.30	0	0.00	6.32	9	1,811	0.50%
2020/05/11	3	6.17	5	6.23	6.18	-2	1,777	-0.11%
2020/05/08	25	6.47	2	6.51	6.51	23	1,725	1.33%
2020/05/07	5	5.94	0	0.00	6.00	5	1,640	0.30%
2020/05/06	0	0.00	1	5.48	5.46	-1	1,601	-0.06%
2020/04/30	7	5.62	3	5.61	5.61	4	1,589	0.25%
2020/04/27	3	5.48	0	0.00	5.50	3	1,667	0.18%
2020/04/24	1	5.35	0	0.00	5.33	1	1,675	0.06%
2020/04/21	0	0.00	0.3	5.21	5.25	-0.3	1,742	-0.02%
2020/04/20	0	0.00	7	5.39	5.46	-7	1,745	-0.40%
2020/04/17	4	5.56	0	0.00	5.44	4	1,774	0.23%
2020/04/15	3	5.38	0.4	5.40	5.44	2.6	1,751	0.15%
2020/04/06	0	0.00	0.3	5.08	5.08	-0.3	1,827	-0.02%
2020/04/01	0	0.00	2	5.02	5.02	-2	1,818	-0.11%
2020/03/27	1	5.26	0	0.00	5.15	1	1,788	0.06%
2020/03/26	0	0.00	2	5.09	5.09	-2	1,745	-0.11%
2020/03/20	1	4.55	20	4.50	4.45	-19	1,738	-1.09%
2020/03/16	2	5.13	0	0.00	5.01	2	1,705	0.12%
2020/03/04	2	6.97	2	6.96	6.96	0	1,547	0.00%
2020/03/03	2	7.08	0	0.00	7.00	2	1,570	0.13%
2020/02/27	6	7.09	0	0.00	7.09	6	1,556	0.39%
2020/02/26	5	7.26	0	0.00	7.25	5	1,535	0.33%
2020/02/24	24	7.41	0	0.00	7.37	24	1,532	1.57%
2020/02/21	3	7.51	0	0.00	7.51	3	1,520	0.20%
2020/02/19	0	0.00	7	7.71	7.68	-7	1,519	-0.46%
2020/02/18	3	7.77	0	0.00	7.73	3	1,541	0.19%
2020/02/17	3	7.64	11	7.75	7.80	-8	1,578	-0.51%
2020/02/13	0	0.00	5	7.65	7.44	-5	1,522	-0.33%
2020/02/11	0	0.00	1	7.41	7.37	-1	1,569	-0.06%
2020/02/10	1	7.42	0	0.00	7.44	1	1,585	0.06%
2020/02/06	0	0.00	3	7.24	7.25	-3	1,620	-0.19%
2020/01/30	8.3	7.22	1	7.33	7.26	7.3	2,278	0.32%
2020/01/20	6	7.88	0	0.00	7.88	6	2,231	0.27%
2020/01/17	1	7.81	0	0.00	7.80	1	2,259	0.04%
2020/01/16	0	0.00	10	7.86	7.89	-10	2,255	-0.44%
2020/01/14	0	0.00	5	7.70	7.72	-5	2,253	-0.22%
2020/01/13	0	0.00	81	7.69	7.69	-81	2,255	-3.59%
2020/01/10	5	7.55	0	0.00	7.55	5	2,249	0.22%
2020/01/09	7	7.55	0	0.00	7.52	7	2,301	0.30%
2020/01/08	8	7.56	4	7.61	7.53	4	2,437	0.16%
2020/01/07	30	7.55	0	0.00	7.53	30	2,437	1.23%
2020/01/06	30	7.62	0	0.00	7.62	30	2,444	1.23%
2020/01/02	0	0.00	9	7.85	7.82	-9	2,417	-0.37%
2019/12/30	0	0.00	26	7.69	7.63	-26	2,380	-1.09%
2019/12/27	20	7.45	0	0.00	7.43	20	2,343	0.85%
2019/12/13	1	7.31	0	0.00	7.28	1	2,684	0.04%
2019/12/09	15	7.33	0	0.00	7.31	15	2,764	0.54%
2019/12/03	1	7.34	4	7.36	7.38	-3	2,847	-0.11%
2019/11/27	0	0.00	5	7.51	7.49	-5	2,968	-0.17%
2019/11/26	2	7.59	0	0.00	7.55	2	3,009	0.07%
2019/11/25	3	7.51	0	0.00	7.54	3	3,036	0.10%
2019/11/19	5	7.42	0	0.00	7.44	5	3,064	0.16%
2019/11/15	0	0.00	6	7.53	7.52	-6	3,176	-0.19%
2019/11/13	4	7.65	0	0.00	7.70	4	3,129	0.13%
2019/11/11	15	7.73	11	7.73	7.61	4	3,155	0.13%
2019/11/08	0	0.00	10	8.10	7.98	-10	3,112	-0.32%
2019/11/07	0	0.00	12	7.92	7.92	-12	3,086	-0.39%
2019/11/05	5	7.84	0	0.00	7.83	5	3,075	0.16%
2019/11/04	10	8.05	3	8.03	7.96	7	3,060	0.23%
2019/11/01	29	8.26	28	8.34	8.27	1	2,932	0.03%
2019/10/31	24	8.31	324	8.37	8.38	-300	2,738	-10.95%	大賣/鉅額交易
2019/10/25	0	0.00	0.4	7.55	7.56	-0.4	2,361	-0.01%
2019/10/24	30	7.51	0	0.00	7.54	30	2,318	1.29%
2019/10/17	0	0.00	10	7.48	7.48	-10	2,220	-0.45%
2019/10/16	20	7.65	0	0.00	7.62	20	2,166	0.92%
2019/10/07	5	7.40	0	0.00	7.42	5	2,006	0.25%
2019/10/03	4	7.42	0	0.00	7.42	4	1,990	0.20%
2019/09/27	0	0.00	2	7.48	7.44	-2	1,990	-0.10%
2019/09/26	3	7.53	0	0.00	7.55	3	1,977	0.15%
2019/09/25	6	7.56	0	0.00	7.56	6	1,981	0.30%
2019/09/24	0	0.00	3	7.67	7.62	-3	1,984	-0.15%
2019/09/23	0	0.00	7	7.57	7.56	-7	1,976	-0.35%
2019/09/18	10	7.48	0	0.00	7.48	10	1,930	0.52%
2019/09/12	30	7.94	0	0.00	8.00	30	1,798	1.67%
2019/09/11	240	7.78	0	0.00	7.85	240	1,800	13.33%	大買/鉅額交易
2019/09/03	0	0.00	11	7.95	7.95	-11	1,694	-0.65%
2019/09/02	11	8.12	0	0.00	8.01	11	1,665	0.66%
2019/08/14	0	0.00	4	8.67	8.60	-4	1,635	-0.24%
2019/08/13	1	8.80	0	0.00	8.75	1	1,665	0.06%
2019/08/12	3	8.94	8	8.87	8.87	-5	1,719	-0.29%
2019/07/30	0	0.00	10	8.92	8.92	-10	1,974	-0.51%
2019/07/29	9	9.00	0	0.00	9.00	9	1,969	0.46%
2019/07/24	4	8.60	0	0.00	8.46	4	2,021	0.20%
2019/07/18	0	0.00	14	8.83	8.82	-14	2,215	-0.63%
2019/07/12	10	8.85	0	0.00	8.81	10	2,303	0.43%
2019/07/11	14	8.83	0	0.00	8.81	14	2,307	0.61%
2019/07/10	0	0.00	3	8.78	8.80	-3	2,309	-0.13%
2019/07/09	3	8.80	0	0.00	8.79	3	2,350	0.13%
2019/07/04	0.1	8.82	0	0.00	8.85	0.1	2,389	0.01%
2019/07/02	0	0.00	1	9.13	9.05	-1	2,378	-0.04%
2019/06/19	5	6.12	0	0.00	6.15	5	2,315	0.22%
2019/06/17	4	5.90	0	0.00	5.87	4	2,262	0.18%
2019/06/11	0	0.00	4	6.04	6.00	-4	2,242	-0.18%
2019/06/04	3	6.02	0	0.00	6.01	3	2,250	0.13%
2019/06/03	3	6.12	0	0.00	6.12	3	2,250	0.13%
2019/05/20	0	0.00	10	6.69	6.65	-10	2,380	-0.42%
2019/05/17	10	7.00	0	0.00	6.80	10	2,371	0.42%
2019/05/07	0	0.00	1	6.59	6.72	-1	2,054	-0.05%
2019/05/06	1	6.45	0	0.00	6.45	1	2,019	0.05%
2019/05/02	2	6.82	1	6.79	6.80	1	1,972	0.05%
2019/04/22	0	0.00	4	6.61	6.58	-4	1,847	-0.22%
2019/04/19	4	6.38	0	0.00	6.63	4	1,801	0.22%
2019/04/11	1	6.05	0	0.00	6.01	1	1,553	0.06%
2019/04/03	1	5.94	0	0.00	5.95	1	1,600	0.06%
2019/04/01	0	0.00	1	5.86	5.90	-1	1,540	-0.06%
2019/03/07	0	0.00	3	6.23	6.04	-3	1,674	-0.18%
2019/03/06	0	0.00	24	6.14	6.15	-24	1,687	-1.42%
2019/03/05	23	6.13	60	6.28	6.27	-37	1,711	-2.16%
2019/02/27	4	5.72	0	0.00	5.69	4	1,666	0.24%
2019/02/21	0	0.00	2	5.70	5.70	-2	1,855	-0.11%
2019/02/14	0	0.00	2	5.95	5.95	-2	1,922	-0.10%
2019/02/13	65	5.96	0	0.00	5.86	65	1,866	3.48%
2019/01/18	0	0.00	3	6.85	6.80	-3	1,945	-0.15%
2019/01/17	0	0.00	0.3	6.85	6.75	-0.3	1,988	-0.02%
2019/01/16	0	0.00	8.6	6.80	6.81	-8.6	1,980	-0.43%
2019/01/03	0	0.00	8	6.59	6.50	-8	2,115	-0.38%
2018/12/28	0	0.00	2	6.42	6.50	-2	2,114	-0.09%
2018/12/27	0	0.00	6	6.64	6.63	-6	2,097	-0.29%
2018/12/26	0	0.00	9	6.07	6.04	-9	2,027	-0.44%
2018/12/20	10	6.27	0	0.00	6.10	10	2,027	0.49%
2018/12/18	8	6.48	0	0.00	6.42	8	2,027	0.39%
2018/12/17	5	6.69	0	0.00	6.71	5	2,043	0.24%
2018/12/11	7	7.20	0	0.00	7.11	7	2,136	0.33%
2018/12/10	2	7.09	0	7.22	7.02	2	2,127	0.09%
2018/12/06	0	0.00	15	7.03	7.00	-15	2,092	-0.72%
2018/12/05	20	7.16	0	0.00	7.14	20	2,037	0.98%
2018/12/04	0	0.00	4	7.63	7.47	-4	2,019	-0.20%
2018/12/03	0	0.00	33	7.35	7.45	-33	1,981	-1.67%
2018/11/30	0	0.00	5	7.23	7.22	-5	1,945	-0.26%
2018/11/29	1	7.00	0	0.00	7.11	1	1,895	0.05%
2018/11/28	13	7.05	0	0.00	7.11	13	1,862	0.70%
2018/11/26	0	0.00	1	6.93	6.92	-1	1,809	-0.06%
2018/11/23	16	7.08	0	0.00	7.12	16	1,778	0.90%
2018/11/22	0	0.00	11	6.88	6.85	-11	1,683	-0.65%
2018/11/21	3	6.52	0	0.00	6.46	3	1,590	0.19%
2018/11/20	0	0.00	1	6.12	6.12	-1	1,546	-0.06%
2018/11/19	0	0.00	26	6.15	6.17	-26	1,539	-1.69%
2018/11/16	18	6.10	0	0.00	6.07	18	1,538	1.17%
2018/11/15	16	6.30	0	0.00	6.25	16	1,520	1.05%
2018/11/06	1	6.20	2	6.25	6.24	-1	1,407	-0.07%
2018/10/31	0	0.00	2	4.92	4.97	-2	1,264	-0.16%
2018/10/26	0	0.00	8	4.66	4.75	-8	1,254	-0.64%
2018/10/24	2	5.35	0	0.00	5.37	2	1,182	0.17%
2018/10/23	5	5.49	0	0.00	5.47	5	1,171	0.43%
2018/10/19	2	5.64	0	0.00	5.65	2	1,201	0.17%
2018/10/18	4	6.00	0	0.00	6.00	4	1,171	0.34%
2018/10/15	0	0.00	2	6.39	6.40	-2	1,089	-0.18%
2018/10/08	4	7.20	0	0.00	7.20	4	1,040	0.38%
2018/09/20	0	0.00	4	8.50	8.38	-4	1,107	-0.36%
2018/09/19	0	0.00	2	7.91	8.03	-2	1,031	-0.19%
2018/09/18	2	7.47	0	0.00	7.39	2	989	0.20%
2018/08/28	0	0.00	6	7.33	7.25	-6	1,238	-0.48%
2018/08/16	4	7.11	0	0.00	7.15	4	1,445	0.28%
2018/08/15	3	7.55	0	0.00	7.63	3	1,445	0.21%
2018/08/13	5	7.92	10	7.97	7.90	-5	1,488	-0.34%
2018/08/10	1	8.15	0	0.00	8.08	1	1,502	0.07%
2018/08/06	0	0.00	2	8.20	8.15	-2	1,832	-0.11%
2018/08/03	10	8.16	0	0.00	8.13	10	1,896	0.53%
2018/08/02	3	8.15	0	0.00	8.15	3	2,086	0.14%
2018/07/27	0	0.00	2	8.45	8.45	-2	2,495	-0.08%
2018/07/26	0	0.00	4	8.63	8.80	-4	2,950	-0.14%
2018/07/12	2	7.97	0	0.00	8.02	2	3,244	0.06%
2018/07/09	0	0.00	6	8.15	8.15	-6	3,249	-0.18%
2018/07/04	2	8.12	0	0.00	8.09	2	3,263	0.06%
2018/07/03	5	8.50	4	8.36	8.32	1	3,251	0.03%
2018/07/02	2	8.76	0	0.00	8.79	2	3,214	0.06%
2018/06/28	5	9.25	8	9.20	9.25	-3	3,178	-0.09%
2018/06/26	7	8.96	0	0.00	8.88	7	3,140	0.22%
2018/06/22	0	0.00	10	9.07	9.05	-10	3,117	-0.32%
2018/06/21	0	0.00	6	9.19	9.12	-6	3,120	-0.19%
2018/06/15	2	9.34	0	0.00	9.30	2	3,155	0.06%
2018/06/12	1	9.38	0	0.00	9.46	1	3,159	0.03%
2018/06/06	1	9.89	0	0.00	9.95	1	3,163	0.03%
2018/06/05	11	9.90	0	0.00	9.82	11	3,147	0.35%
2018/05/22	0	0.00	2	10.35	10.35	-2	2,895	-0.07%
2018/05/17	0	0.00	20	10.45	10.30	-20	2,878	-0.69%
2018/05/16	1	10.55	1	10.35	10.40	0	2,855	0.00%
2018/05/15	2	10.73	1	10.85	10.65	1	2,814	0.04%
2018/05/14	20	11.20	25	11.14	11.05	-5	2,802	-0.18%
2018/05/10	0.1	10.85	60	10.70	10.90	-59.9	2,592	-2.31%
2018/05/04	0	0.00	11	10.70	10.75	-11	2,228	-0.49%
2018/05/03	41	10.97	15	11.03	11.25	26	2,071	1.26%
2018/05/02	5	10.20	10	10.35	10.35	-5	1,607	-0.31%
2018/04/30	0	0.00	10	9.55	9.44	-10	1,467	-0.68%
2018/04/27	10	9.33	1	9.40	9.40	9	1,472	0.61%
2018/04/26	60	9.65	25	9.55	9.50	35	1,480	2.36%
2018/04/25	0	0.00	1	9.08	9.08	-1	1,408	-0.07%
2018/04/19	0	0.00	10	9.35	9.25	-10	1,440	-0.69%
2018/04/17	10	9.08	0	0.00	9.05	10	1,469	0.68%
2018/04/13	10	9.20	0	0.00	9.25	10	1,504	0.66%
2018/04/12	1	9.28	10	9.28	9.31	-9	1,549	-0.58%
2018/04/02	0	0.00	10	9.10	9.10	-10	1,616	-0.62%
2018/03/31	0	0.00	1	9.06	9.05	-1	1,630	-0.06%
2018/03/27	0	0.00	5	9.10	9.08	-5	1,718	-0.29%
2018/03/26	10	9.02	0	0.00	9.09	10	1,787	0.56%
2018/03/23	15	9.15	0	0.00	9.13	15	1,833	0.82%
2018/03/22	16	9.61	0	0.00	9.48	16	1,820	0.88%
2018/03/16	10	9.60	0	0.00	9.70	10	1,840	0.54%
2018/03/15	10	9.80	0	0.00	9.73	10	1,884	0.53%
2018/03/14	0	0.00	20	9.89	9.92	-20	1,878	-1.06%
2018/03/13	2	9.30	0	0.00	9.32	2	1,835	0.11%
2018/03/06	0	0.00	1	9.20	9.13	-1	2,039	-0.05%
2018/03/02	10	9.16	0	0.00	9.15	10	2,190	0.46%
2018/02/08	1	8.90	0	0.00	8.90	1	3,074	0.03%
2018/02/07	1	8.92	0	0.00	8.90	1	3,178	0.03%
2018/02/06	0	0.00	2	8.71	8.73	-2	3,393	-0.06%
2018/02/02	0	0.00	9	9.96	9.81	-9	4,289	-0.21%
2018/01/30	2	9.97	4	9.96	9.96	-2	4,706	-0.04%
2018/01/24	0	0.00	0.9	10.15	10.10	-0.9	4,847	-0.02%
2018/01/23	3	10.35	10	10.20	10.15	-7	4,885	-0.14%
2018/01/22	0	0.00	20	10.30	10.40	-20	4,920	-0.41%
2018/01/10	0.6	10.05	3	10.10	10.05	-2.4	6,215	-0.04%
2018/01/09	10	10.10	10	10.20	10.10	0	6,970	0.00%
2018/01/08	2	10.35	0	0.00	10.20	2	7,279	0.03%
2018/01/04	3	10.25	0	0.00	10.30	3	7,344	0.04%