元晶 (6443)-美好券商分點個股進出

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
27.55
漲跌
▼0.45
漲幅
-1.61%
成交量
4,567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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/23	1	27.75	0	0.00	27.55	1	8,254	0.01%
2024/05/22	0	0.00	2	28.20	28.00	-2	8,244	-0.02%
2024/05/21	3	27.93	0	0.00	27.80	3	8,202	0.04%
2024/05/20	3	28.45	0	0.00	28.20	3	8,165	0.04%
2024/05/17	0	0.00	2	29.30	28.75	-2	8,058	-0.02%
2024/05/15	0	0.00	3	28.10	28.10	-3	7,590	-0.04%
2024/05/10	3	28.05	1	27.95	27.60	2	7,435	0.03%
2024/05/06	1	27.00	0	0.00	27.00	1	7,248	0.01%
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/04/30	1	27.95	2	28.05	27.85	-1	7,121	-0.01%
2024/04/26	0	0.00	1	27.85	27.90	-1	7,089	-0.01%
2024/04/25	1	28.05	0	0.00	28.00	1	7,097	0.01%
2024/04/24	1	28.45	1	28.35	28.35	0	7,088	0.00%
2024/04/23	1	27.80	3	28.02	28.30	-2	7,052	-0.03%
2024/04/22	5	28.95	3	28.05	28.00	2	7,083	0.03%
2024/04/19	8	28.94	0	0.00	28.70	8	7,187	0.11%
2024/04/18	0	0.00	1	29.40	28.75	-1	6,776	-0.01%
2024/04/17	1	28.50	0	0.00	28.35	1	6,678	0.01%
2024/04/16	1	28.35	0	0.00	28.40	1	6,611	0.02%
2024/04/15	0	0.00	2	29.50	29.40	-2	6,530	-0.03%
2024/04/11	0	0.00	1	29.05	29.05	-1	6,370	-0.02%
2024/04/10	1	30.20	7	29.99	29.75	-6	6,284	-0.10%
2024/04/09	2	29.18	1	29.00	29.10	1	5,945	0.02%
2024/04/08	0	0.00	2	28.15	29.50	-2	5,869	-0.03%
2024/04/03	0	0.00	3	28.15	28.10	-3	5,736	-0.05%
2024/04/01	1	28.90	0	0.00	28.90	1	5,672	0.02%
2024/03/29	1	29.20	1	29.10	29.20	0	5,649	0.00%
2024/03/28	4	29.54	3	29.42	29.70	1	5,457	0.02%
2024/03/27	4	28.86	2	28.63	28.65	2	5,283	0.04%
2024/03/26	2	29.75	5	29.16	29.05	-3	5,350	-0.06%
2024/03/25	5	29.15	0	0.00	29.10	5	5,547	0.09%
2024/03/22	11	30.10	1	29.40	29.35	10	5,562	0.18%
2024/03/21	3	28.70	1	28.70	28.70	2	4,994	0.04%
2024/03/20	1	26.20	0	0.00	26.10	1	4,707	0.02%
2024/03/15	0	26.40	15	26.45	27.10	-15	4,789	-0.31%
2024/03/11	1	27.20	0	0.00	27.15	1	4,814	0.02%
2024/03/08	5	26.20	0	0.00	26.25	5	4,761	0.10%
2024/03/07	10	26.30	0	0.00	26.00	10	4,781	0.21%
2024/03/06	0	0.00	1	26.45	26.30	-1	4,738	-0.02%
2024/03/05	0	0.00	15	27.15	26.65	-15	4,683	-0.32%
2024/02/27	1	27.50	0	0.00	27.20	1	4,582	0.02%
2024/02/23	1	27.70	1	27.65	27.55	0	4,559	0.00%
2024/02/20	1	28.00	0	0.00	27.90	1	4,607	0.02%
2024/02/02	0	0.00	15	28.30	28.25	-15	4,577	-0.33%
2024/02/01	5	28.45	0	0.00	28.35	5	4,590	0.11%
2024/01/30	0	0.00	2	28.50	28.55	-2	4,625	-0.04%
2024/01/29	0	0.00	5	28.20	28.25	-5	4,617	-0.11%
2024/01/25	0	0.00	3	28.22	28.15	-3	4,683	-0.06%
2024/01/24	0	28.40	0	0.00	28.40	0	4,773	0.00%
2024/01/19	1	27.45	0	0.00	27.65	1	5,575	0.02%
2024/01/18	3	27.80	0	0.00	27.60	3	5,562	0.05%
2024/01/16	1	28.35	0	0.00	28.40	1	5,570	0.02%
2024/01/05	2	28.95	0	0.00	29.00	2	5,416	0.04%
2024/01/03	3	28.98	1	29.10	28.90	2	5,485	0.04%
2023/12/26	0	0.00	1	29.30	29.30	-1	5,442	-0.02%
2023/12/22	4	29.65	0	0.00	29.65	4	5,396	0.07%
2023/12/21	5	30.39	0	0.00	30.35	5	5,280	0.09%
2023/12/20	0	0.00	4	30.75	30.90	-4	5,113	-0.08%
2023/12/19	3	30.00	6	29.70	29.55	-3	4,670	-0.06%
2023/12/18	3	29.75	6	29.99	30.10	-3	4,533	-0.07%
2023/12/06	1	29.45	1	29.60	28.70	0	4,120	0.00%
2023/12/05	0	0.00	1	29.15	29.15	-1	4,070	-0.02%
2023/12/04	2	28.63	0	0.00	28.60	2	4,034	0.05%
2023/11/24	1	29.65	0	0.00	29.35	1	3,964	0.03%
2023/11/21	2	29.25	2	29.50	29.45	0	4,311	0.00%
2023/11/15	0	0.00	4	28.50	28.70	-4	4,232	-0.09%
2023/11/13	1	27.80	0	0.00	27.75	1	4,249	0.02%
2023/11/10	0	0.00	15	28.08	27.80	-15	4,280	-0.35%
2023/11/09	8	28.17	1	28.00	28.00	7	4,343	0.16%
2023/11/08	8	28.26	0	0.00	28.40	8	4,450	0.18%
2023/11/07	1	28.45	0	0.00	28.35	1	4,488	0.02%
2023/11/06	0	0.00	2	28.75	28.80	-2	4,545	-0.04%
2023/11/03	0	0.00	9	28.46	28.45	-9	4,539	-0.20%
2023/11/02	1	28.05	0	0.00	28.10	1	4,558	0.02%
2023/11/01	13	28.00	0	0.00	27.80	13	4,629	0.28%
2023/10/31	2	28.83	6	28.95	28.40	-4	4,630	-0.09%
2023/10/30	6	29.83	5	29.95	29.65	1	4,424	0.02%
2023/10/26	2	27.90	0	0.00	27.60	2	3,972	0.05%
2023/10/25	0	0.00	1	28.55	28.30	-1	3,992	-0.03%
2023/10/24	0	0.00	3	28.32	28.70	-3	3,996	-0.08%
2023/10/23	3	28.08	2	28.50	28.25	1	3,947	0.03%
2023/10/20	5	27.32	1	27.25	27.50	4	3,922	0.10%
2023/10/19	13	28.02	5	27.84	27.65	8	3,959	0.20%
2023/10/13	0	27.75	0	0.00	27.65	0	4,099	0.00%
2023/10/05	3	28.50	0	0.00	28.65	3	4,281	0.07%
2023/10/02	0	0.00	1	28.50	28.65	-1	4,444	-0.02%
2023/09/21	2	28.65	0	0.00	28.45	2	4,835	0.04%
2023/09/15	2	29.93	0	0.00	29.60	2	4,924	0.04%
2023/09/14	0	0.00	1	29.55	29.55	-1	5,128	-0.02%
2023/09/13	1	29.40	0	0.00	29.45	1	5,173	0.02%
2023/09/05	0	0.00	4	30.80	30.85	-4	5,541	-0.07%
2023/08/29	2	31.80	1	31.45	31.50	1	5,691	0.02%
2023/08/14	2	29.00	0	0.00	28.90	2	5,812	0.03%
2023/08/11	2	30.05	0	0.00	29.90	2	5,736	0.03%
2023/08/10	1	30.50	0	0.00	30.25	1	5,762	0.02%
2023/08/07	5	30.10	0	0.00	30.55	5	5,882	0.09%
2023/07/28	5	31.75	0	0.00	31.50	5	6,774	0.07%
2023/07/24	0	0.00	1	31.70	31.70	-1	6,862	-0.01%
2023/07/18	2	33.50	0	0.00	33.45	2	7,218	0.03%
2023/07/13	0	33.65	0	0.00	33.30	0	9,310	0.00%
2023/07/11	0	0.00	1	34.45	34.45	-1	9,408	-0.01%
2023/07/07	3	33.95	0	0.00	34.05	3	10,008	0.03%
2023/07/05	0	0.00	1	36.40	35.65	-1	10,075	-0.01%
2023/07/03	0	0.00	3	35.83	35.90	-3	10,090	-0.03%
2023/06/20	102	36.15	100	35.75	35.75	2	11,412	0.02%	大買/
2023/06/16	2	35.75	0	0.00	35.90	2	11,996	0.02%
2023/06/15	0	0.00	7	35.20	35.20	-7	12,855	-0.05%
2023/06/06	2	35.60	0	0.00	35.65	2	14,976	0.01%
2023/06/05	0	0.00	3	36.30	36.10	-3	15,269	-0.02%
2023/05/29	0	0.00	3	36.50	36.20	-3	15,608	-0.02%
2023/05/25	0	0.00	20	35.45	35.40	-20	15,610	-0.13%
2023/05/19	3	34.95	0	0.00	34.60	3	16,091	0.02%
2023/05/18	1	34.45	1	34.70	34.85	0	16,424	0.00%
2023/05/15	0	0.00	1	34.70	34.70	-1	16,550	-0.01%
2023/05/12	0	0.00	2	34.35	34.35	-2	16,586	-0.01%
2023/05/09	25	34.32	0	0.00	33.75	25	16,687	0.15%
2023/05/05	2	36.93	0	0.00	36.50	2	16,424	0.01%
2023/05/04	1	36.55	2	36.70	37.20	-1	16,830	-0.01%
2023/05/03	0	0.00	1	37.25	36.95	-1	17,204	-0.01%
2023/04/27	1	36.90	1	36.90	36.80	0	17,899	0.00%
2023/04/24	0	0.00	5	37.95	37.80	-5	17,910	-0.03%
2023/04/20	4	38.60	24	38.90	38.55	-20	18,053	-0.11%
2023/04/19	21	40.16	21	39.97	39.75	0	17,759	0.00%
2023/04/18	12	39.70	12	39.65	38.60	0	16,589	0.00%
2023/04/17	0	0.00	1	39.15	38.90	-1	16,268	-0.01%
2023/04/14	12	38.60	2.4	38.78	38.80	9.6	16,413	0.06%
2023/04/12	5	39.69	16	39.79	39.50	-11	16,315	-0.07%
2023/04/11	3	39.37	1	39.10	39.00	2	16,054	0.01%
2023/04/07	1	38.90	16	38.67	38.95	-15	16,791	-0.09%
2023/04/06	0	0.00	0.1	38.70	38.50	-0.1	17,173	0.00%
2023/03/30	1	39.15	2	38.93	38.80	-1	17,160	-0.01%
2023/03/29	13	38.73	0	0.00	38.90	13	17,035	0.08%
2023/03/28	0	0.00	1	39.35	39.05	-1	17,058	-0.01%
2023/03/27	2	39.35	2	39.70	38.80	0	16,887	0.00%
2023/03/24	0	0.00	18	38.98	38.85	-18	16,771	-0.11%
2023/03/23	4	39.11	0	0.00	39.30	4	16,665	0.02%
2023/03/22	4	38.95	16	38.80	38.70	-12	16,579	-0.07%
2023/03/21	11	39.56	10	40.10	39.10	1	16,657	0.01%
2023/03/20	31	40.14	21	40.09	39.90	10	17,052	0.06%
2023/03/17	20	38.39	28	37.99	38.75	-8	17,551	-0.05%
2023/03/16	5	37.30	5	36.50	36.50	0	17,551	0.00%
2023/03/15	0	0.00	2	37.78	37.90	-2	17,437	-0.01%
2023/03/14	0	37.53	1	36.45	37.10	-1	17,289	-0.01%
2023/03/13	0	35.83	0	0.00	36.60	0	17,245	0.00%
2023/03/09	0	0.00	11	37.49	37.35	-11	17,487	-0.06%
2023/03/08	12	38.53	6	38.35	38.95	6	17,158	0.03%
2023/03/07	1	38.30	3	37.93	38.00	-2	16,896	-0.01%
2023/03/06	0	0.00	1	38.05	38.00	-1	16,707	-0.01%
2023/03/02	0	0.00	2	37.05	36.95	-2	16,524	-0.01%
2023/03/01	0	0.00	6	36.98	36.75	-6	16,611	-0.04%
2023/02/24	0	0.00	1	37.10	37.10	-1	16,633	-0.01%
2023/02/23	1	37.65	3	37.40	37.75	-2	16,582	-0.01%
2023/02/22	4	37.36	1	37.60	37.25	3	16,703	0.02%
2023/02/20	0	0.00	2	37.60	37.80	-2	16,991	-0.01%
2023/02/17	1	37.75	0	0.00	37.70	1	17,533	0.01%
2023/02/16	3	37.85	4	37.86	37.65	-1	17,549	-0.01%
2023/02/13	0	0.00	1	36.35	37.10	-1	18,577	-0.01%
2023/02/10	3	37.58	0.1	36.90	36.85	3	18,538	0.02%
2023/02/08	3	37.73	9	37.66	37.55	-6	18,473	-0.03%
2023/02/07	1.1	37.57	2	37.85	37.90	-1	18,357	-0.01%
2023/02/06	6	37.64	0	0.00	37.90	6	18,303	0.03%
2023/02/03	7	37.41	4	37.31	37.35	3	18,275	0.02%
2023/02/02	68	38.17	70	37.97	37.80	-2	18,089	-0.01%
2023/02/01	17	37.46	13	37.38	37.40	4	17,556	0.02%
2023/01/31	28	36.71	11	36.96	36.90	17	17,141	0.10%
2023/01/30	0	0.00	13	35.53	35.95	-13	16,636	-0.08%
2023/01/17	12	35.02	14	35.21	35.20	-2	16,642	-0.01%
2023/01/16	4	34.54	0	0.00	34.40	4	16,710	0.02%
2023/01/13	6	35.02	0	0.00	34.60	6	16,907	0.04%
2023/01/12	12	35.87	2	35.98	35.40	10	17,191	0.06%
2023/01/11	1	35.50	4	35.88	35.60	-3	17,268	-0.02%
2023/01/10	4	35.56	2	35.60	35.30	2	17,343	0.01%
2023/01/09	1	35.30	7	35.83	36.00	-6	17,197	-0.03%
2023/01/05	10	35.26	4	35.53	34.80	6	17,430	0.03%
2023/01/04	0	0.00	11	35.76	35.60	-11	17,539	-0.06%
2023/01/03	8	34.93	0	0.00	35.25	8	17,432	0.05%
2022/12/28	3	35.23	0	0.00	34.80	3	18,078	0.02%
2022/12/27	3	36.38	2	36.83	35.40	1	18,005	0.01%
2022/12/26	7	35.53	10	36.00	35.95	-3	17,378	-0.02%
2022/12/22	1	33.10	1	32.95	33.70	0	17,172	0.00%
2022/12/21	0	0.00	1	32.65	32.70	-1	17,444	-0.01%
2022/12/20	4	33.91	0	0.00	32.50	4	17,719	0.02%
2022/12/19	1	33.95	0	0.00	33.75	1	17,960	0.01%
2022/12/16	0	0.00	5	34.85	34.25	-5	18,356	-0.03%
2022/12/15	1	35.50	0	0.00	35.65	1	18,341	0.01%
2022/12/14	6	35.75	3	35.43	35.40	3	18,511	0.02%
2022/12/13	5	35.48	2	35.08	35.05	3	18,959	0.02%
2022/12/12	4	36.73	123	36.66	35.85	-119	19,165	-0.62%	大賣/鉅額交易
2022/12/09	262	36.91	153	36.50	36.80	109	18,678	0.58%	大買/大賣/鉅額交易
2022/12/08	5	34.70	17	34.71	34.30	-12	18,031	-0.07%
2022/12/07	0	0.00	3	33.65	32.80	-3	17,649	-0.02%
2022/12/06	2	33.85	0	0.00	33.60	2	17,929	0.01%
2022/12/05	0	0.00	2	33.95	33.85	-2	18,468	-0.01%
2022/12/02	6	33.81	2	34.05	34.05	4	18,846	0.02%
2022/12/01	6	33.48	4	33.41	33.45	2	18,948	0.01%
2022/11/25	0	0.00	1	32.15	32.15	-1	23,786	0.00%
2022/11/24	3	32.60	2	32.50	32.50	1	24,314	0.00%
2022/11/23	0	0.00	11	32.44	32.20	-11	26,515	-0.04%
2022/11/18	5	33.78	0	0.00	32.85	5	28,800	0.02%
2022/11/17	7	33.69	2	33.65	33.60	5	28,785	0.02%
2022/11/16	3	33.63	0	0.00	33.40	3	28,873	0.01%
2022/11/15	3	32.58	3	33.35	33.45	0	29,225	0.00%
2022/11/14	9	31.59	10	31.57	31.95	-1	28,810	0.00%
2022/11/11	3	31.48	0	0.00	31.25	3	28,731	0.01%
2022/11/10	17	31.87	3	32.70	31.50	14	28,549	0.05%
2022/11/09	3	33.47	1	33.25	33.30	2	28,629	0.01%
2022/11/08	12	34.92	10	35.32	34.50	2	28,429	0.01%
2022/11/07	10	34.93	4	35.40	35.00	6	28,631	0.02%
2022/11/04	9	35.06	5	35.23	35.00	4	29,166	0.01%
2022/11/03	3	34.32	15	34.68	34.65	-12	29,798	-0.04%
2022/11/02	4	34.65	5	34.83	34.65	-1	31,359	0.00%
2022/11/01	18	34.58	20	34.43	34.85	-2	32,019	-0.01%
2022/10/31	8	33.59	9	33.83	33.50	-1	31,980	0.00%
2022/10/28	7	33.56	1	34.15	33.00	6	32,031	0.02%
2022/10/27	1	34.10	25	33.93	34.20	-24	32,095	-0.07%
2022/10/26	4	33.71	2	34.15	33.60	2	32,228	0.01%
2022/10/25	2	34.40	2	34.10	33.75	0	32,451	0.00%
2022/10/24	13	35.62	9	36.11	35.05	4	32,497	0.01%
2022/10/21	15	35.13	8	35.59	35.60	7	32,562	0.02%
2022/10/20	12	35.48	10	35.80	35.20	2	32,534	0.01%
2022/10/19	15	34.98	15	35.30	35.20	0	32,274	0.00%
2022/10/18	10	34.65	23	35.04	35.05	-13	32,510	-0.04%
2022/10/17	15	34.10	18	33.84	34.50	-3	32,539	-0.01%
2022/10/13	4	35.85	5	35.30	33.85	-1	32,724	0.00%
2022/10/12	18	37.32	10	37.81	36.95	8	33,013	0.02%
2022/10/11	10	37.42	6	37.78	37.30	4	33,154	0.01%
2022/10/07	0	0.00	3	39.03	39.00	-3	33,256	-0.01%
2022/10/06	1	38.45	3	38.63	39.20	-2	33,460	-0.01%
2022/10/05	10	38.44	4	38.48	38.50	6	33,209	0.02%
2022/10/04	10	35.71	21	36.09	36.50	-11	33,054	-0.03%
2022/10/03	11	35.39	9	35.68	35.30	2	33,073	0.01%
2022/09/30	5	35.41	12	35.70	36.30	-7	33,371	-0.02%
2022/09/29	13	35.95	12	36.30	35.95	1	33,556	0.00%
2022/09/28	12	37.93	8	37.29	35.95	4	33,916	0.01%
2022/09/27	3	38.43	6	38.50	38.75	-3	34,384	-0.01%
2022/09/26	19	38.21	15	37.98	37.85	4	34,286	0.01%
2022/09/23	17	40.56	1	39.25	38.90	16	34,119	0.05%
2022/09/22	10	41.29	11	41.28	41.25	-1	33,865	0.00%
2022/09/21	10	41.63	8	41.87	41.50	2	33,887	0.01%
2022/09/20	39	42.29	27	42.66	42.40	12	34,092	0.04%
2022/09/19	15	41.80	24	42.20	41.70	-9	34,017	-0.03%
2022/09/16	13	41.08	53	41.40	42.20	-40	33,833	-0.12%
2022/09/15	57	42.03	48	42.09	41.50	9	33,708	0.03%
2022/09/14	2	40.50	28	40.39	41.30	-26	33,218	-0.08%
2022/09/13	17	40.62	1	40.45	40.45	16	32,893	0.05%
2022/09/12	55	41.45	21	42.10	41.05	34	32,625	0.10%
2022/09/08	12	39.89	19	40.19	41.00	-7	32,140	-0.02%
2022/09/07	11	39.14	4	38.86	38.60	7	31,805	0.02%
2022/09/06	19	40.54	2	40.65	39.60	17	31,598	0.05%
2022/09/05	18	42.09	44	41.64	42.20	-26	30,913	-0.08%
2022/09/02	39	41.92	9	42.03	42.25	30	29,729	0.10%
2022/09/01	3	40.02	7.2	40.31	40.35	-4.2	27,949	-0.01%
2022/08/31	16	39.18	14	39.10	39.00	2	26,883	0.01%
2022/08/30	91	40.30	71	40.86	39.10	20	26,548	0.08%
2022/08/29	12	38.82	57	38.01	39.00	-45	24,573	-0.18%
2022/08/26	17	38.09	21	38.47	38.35	-4	24,125	-0.02%
2022/08/25	36	37.96	19.1	38.20	38.65	16.9	23,425	0.07%
2022/08/24	1	36.50	0	0.00	36.50	1	22,941	0.00%
2022/08/23	1	37.10	4	37.28	37.00	-3	22,919	-0.01%
2022/08/22	65	37.29	4	37.35	37.05	61	22,891	0.27%
2022/08/19	8	36.56	27	36.85	37.00	-19	22,285	-0.09%
2022/08/18	5	36.82	3	36.92	36.80	2	22,207	0.01%
2022/08/17	0	0.00	3	36.90	36.55	-3	22,200	-0.01%
2022/08/16	6.1	37.21	3	37.77	36.75	3.1	22,332	0.01%
2022/08/15	6	36.41	18	36.94	37.20	-12	21,831	-0.05%
2022/08/12	11	36.37	8	36.40	36.25	3	21,801	0.01%
2022/08/11	16	37.07	1.1	37.37	36.75	14.9	21,793	0.07%
2022/08/10	13	36.93	0.5	37.30	36.40	12.5	21,599	0.06%
2022/08/09	14	37.04	24	36.98	36.60	-10	21,693	-0.05%
2022/08/08	3	35.42	11	35.24	35.70	-8	20,672	-0.04%
2022/08/02	1	33.35	10	33.41	33.10	-9	21,757	-0.04%
2022/08/01	4	34.30	3	34.50	34.45	1	22,105	0.00%
2022/07/29	0.6	34.05	0	0.00	34.05	0.6	22,121	0.00%
2022/07/27	5	34.10	0	0.00	34.10	5	22,379	0.02%
2022/07/25	1	34.70	1	33.80	33.80	0	23,111	0.00%
2022/07/21	1	33.25	0	0.00	33.60	1	24,179	0.00%
2022/07/20	1	33.50	8	33.94	33.20	-7	25,305	-0.03%
2022/07/19	5	33.50	5	33.50	33.60	0	26,027	0.00%
2022/07/18	7	32.58	2	32.60	32.15	5	26,426	0.02%
2022/07/15	1	30.80	1	32.20	32.20	0	28,031	0.00%
2022/07/14	4	30.48	2	30.80	31.15	2	28,941	0.01%
2022/07/12	10	31.30	0	0.00	30.65	10	31,963	0.03%
2022/07/11	0	0.00	2	33.00	33.50	-2	32,924	-0.01%
2022/07/08	9	34.57	0	0.00	33.80	9	33,649	0.03%
2022/07/07	1	34.40	1	34.10	34.20	0	34,621	0.00%
2022/07/06	5	34.19	0	0.00	33.70	5	35,959	0.01%
2022/07/05	11	33.28	21	34.30	34.90	-10	38,651	-0.03%
2022/07/04	5	31.70	1	31.20	31.75	4	39,207	0.01%
2022/07/01	1	32.60	0	0.00	30.40	1	39,444	0.00%
2022/06/29	1	34.15	0	0.00	33.90	1	40,159	0.00%
2022/06/27	0	0.00	1	35.05	34.65	-1	40,358	0.00%
2022/06/24	0	0.00	2	33.93	33.90	-2	39,883	-0.01%
2022/06/22	3	32.18	1	31.95	31.45	2	39,617	0.01%
2022/06/15	1	33.05	0	0.00	32.90	1	40,059	0.00%
2022/06/09	0	0.00	10	36.70	36.70	-10	41,803	-0.02%
2022/06/08	6	36.22	60	36.05	36.15	-54	41,946	-0.13%
2022/06/07	6	36.70	20	37.00	36.80	-14	42,624	-0.03%
2022/06/06	24	38.08	2	38.13	37.65	22	43,352	0.05%
2022/06/01	10	37.85	4	37.55	37.25	6	43,212	0.01%
2022/05/31	6	36.85	0	0.00	37.15	6	43,240	0.01%
2022/05/30	0	0.00	4	36.76	36.75	-4	43,827	-0.01%
2022/05/27	2	35.45	0	0.00	35.80	2	43,967	0.00%
2022/05/26	0	35.40	0	0.00	35.35	0	44,163	0.00%
2022/05/25	1	36.10	0	0.00	35.90	1	44,186	0.00%
2022/05/24	5	36.00	1	37.40	35.65	4	44,498	0.01%
2022/05/23	4	37.23	4	37.28	37.50	0	44,224	0.00%
2022/05/20	5	37.14	0	0.00	36.90	5	44,135	0.01%
2022/05/18	0	0.00	3	37.10	37.25	-3	43,625	-0.01%
2022/05/17	2	36.90	1	36.80	36.95	1	43,271	0.00%
2022/05/16	3	36.65	3	35.90	35.00	0	42,507	0.00%
2022/05/13	6	36.48	0	0.00	36.65	6	41,967	0.01%
2022/05/12	1	36.05	0	0.00	35.15	1	41,573	0.00%
2022/05/11	7	38.06	0	0.00	37.00	7	41,036	0.02%
2022/05/10	8	38.42	0	0.00	38.35	8	40,625	0.02%
2022/05/09	2	39.35	2	39.35	38.90	0	40,131	0.00%
2022/05/06	1	41.50	0	0.00	41.35	1	39,710	0.00%
2022/05/05	0	0.00	1	43.60	42.60	-1	39,436	0.00%
2022/05/04	2	43.35	1	42.85	42.60	1	39,224	0.00%
2022/05/03	22	42.98	3	43.18	43.10	19	39,046	0.05%
2022/04/29	4	44.40	0	0.00	44.15	4	38,648	0.01%
2022/04/28	1	44.90	34	44.89	44.45	-33	38,345	-0.09%
2022/04/27	35	45.82	10	46.13	45.60	25	37,573	0.07%
2022/04/26	10	47.60	10	47.80	48.25	0	36,719	0.00%
2022/04/25	164	48.01	176	46.93	46.50	-12	35,484	-0.03%	大買/大賣/
2022/04/22	11	48.43	364	47.95	47.80	-353	34,461	-1.02%	大賣/鉅額交易
2022/04/21	1	47.70	0	0.00	48.05	1	33,662	0.00%
2022/04/20	1	48.60	18	48.31	48.60	-17	31,830	-0.05%
2022/04/19	70	47.35	32	47.59	47.40	38	30,956	0.12%
2022/04/18	233	46.38	10	46.89	47.20	223	30,121	0.74%	大買/鉅額交易
2022/04/15	114	45.55	245	44.63	45.05	-131	28,488	-0.46%	大買/大賣/鉅額交易
2022/04/14	53	44.49	12	43.98	44.20	41	27,669	0.15%
2022/04/13	185	44.97	0	0.00	44.90	185	27,158	0.68%	大買/鉅額交易
2022/04/12	8	44.94	10	45.07	45.60	-2	27,308	-0.01%
2022/04/11	27	45.30	33	45.73	44.50	-6	26,168	-0.02%
2022/04/08	10	42.50	13	43.18	43.80	-3	23,179	-0.01%
2022/04/07	1	41.65	0	0.00	40.90	1	22,198	0.00%
2022/04/06	55	41.99	6.3	41.94	42.15	48.7	22,475	0.22%
2022/03/31	0	0.00	7	40.88	40.45	-7	21,628	-0.03%
2022/03/30	2	41.00	8	40.48	40.15	-6	21,491	-0.03%
2022/03/25	2	38.95	0	0.00	38.55	2	21,832	0.01%
2022/03/24	1.3	40.32	0	0.00	40.20	1.3	23,025	0.01%
2022/03/21	0	0.00	8	41.88	40.95	-8	24,712	-0.03%
2022/03/17	0	0.00	1	41.30	41.50	-1	26,479	0.00%
2022/03/16	5	41.15	1	41.50	40.60	4	27,352	0.01%
2022/03/15	6	41.20	7	41.32	39.15	-1	28,017	0.00%
2022/03/14	0	0.00	2	40.90	40.90	-2	28,285	-0.01%
2022/03/11	3	40.38	3	40.40	40.70	0	29,894	0.00%
2022/03/10	3	40.05	7	41.05	39.95	-4	31,679	-0.01%
2022/03/09	10	40.93	5	40.95	41.00	5	32,415	0.02%
2022/03/04	1	39.95	0	0.00	39.65	1	31,686	0.00%
2022/03/03	5	41.25	7	40.04	39.90	-2	31,770	-0.01%
2022/03/02	3	39.33	0	0.00	39.55	3	31,463	0.01%
2022/03/01	0	0.00	1	39.20	38.85	-1	31,500	0.00%
2022/02/25	0	0.00	3	37.87	38.10	-3	32,060	-0.01%
2022/02/24	3	36.90	8	38.41	36.55	-5	32,583	-0.02%
2022/02/21	0	0.00	1	37.85	38.00	-1	33,418	0.00%
2022/02/18	0	0.00	1	37.05	36.90	-1	34,377	0.00%
2022/02/15	5	36.00	0	0.00	35.90	5	36,877	0.01%
2022/02/14	2	36.33	0	0.00	36.00	2	37,862	0.01%
2022/02/11	1	37.70	0	0.00	37.65	1	38,447	0.00%
2022/02/09	1	37.30	0	0.00	37.95	1	40,570	0.00%
2022/01/21	0	0.00	11	39.22	37.60	-11	46,730	-0.02%
2022/01/20	0	0.00	2	39.55	39.40	-2	47,102	0.00%
2022/01/17	1	39.15	0	0.00	40.15	1	47,091	0.00%
2022/01/14	1	39.30	15	39.73	39.30	-14	47,016	-0.03%
2022/01/13	1	40.20	21	40.17	40.20	-20	46,910	-0.04%
2022/01/11	6	41.84	9	41.54	41.10	-3	46,890	-0.01%
2022/01/10	7	40.63	2	40.90	40.75	5	46,211	0.01%
2022/01/07	3	39.40	1	39.75	40.25	2	46,072	0.00%
2022/01/05	8	44.18	3	44.12	42.00	5	46,016	0.01%
2022/01/04	2	42.05	11	42.80	43.05	-9	44,873	-0.02%
2022/01/03	1	42.25	13	42.88	42.05	-12	44,373	-0.03%
2021/12/30	20	42.36	6	42.40	42.50	14	44,219	0.03%
2021/12/29	6	42.24	4	42.61	42.40	2	43,936	0.00%
2021/12/24	4	41.10	10	40.77	40.70	-6	44,096	-0.01%
2021/12/23	7	41.76	0.5	42.30	41.60	6.5	43,837	0.01%
2021/12/22	2	41.98	1	42.50	41.90	1	43,619	0.00%
2021/12/21	9	42.17	20	42.50	41.90	-11	43,432	-0.03%
2021/12/20	434	43.02	403	41.87	41.85	31	43,071	0.07%	大買/大賣/
2021/12/17	150	42.72	272	42.39	41.90	-122	41,522	-0.29%	大買/大賣/鉅額交易
2021/12/16	2	41.45	366	41.63	41.40	-364	40,527	-0.90%	大賣/鉅額交易
2021/12/15	463	41.28	3	41.38	40.85	460	39,858	1.15%	大買/鉅額交易
2021/12/14	13	42.56	33	40.40	40.20	-20	39,147	-0.05%
2021/12/13	26	43.10	24	42.69	42.15	2	38,169	0.01%
2021/12/10	44	41.98	23.5	42.62	42.90	20.5	36,573	0.06%
2021/12/09	37	42.16	21	41.64	41.20	16	35,024	0.05%
2021/12/08	13	41.30	11	40.57	40.85	2	33,733	0.01%
2021/12/07	16	41.82	6	41.33	41.00	10	32,764	0.03%
2021/12/06	16	40.52	25	40.72	41.20	-9	30,937	-0.03%
2021/12/03	13	39.30	19	38.37	38.00	-6	28,919	-0.02%
2021/12/02	3	35.78	2	35.85	36.05	1	27,310	0.00%
2021/12/01	5	34.81	2	35.00	35.40	3	27,085	0.01%
2021/11/30	3	36.12	0	0.00	36.10	3	26,847	0.01%
2021/11/29	9	34.52	0	0.00	35.35	9	26,803	0.03%
2021/11/26	3	36.30	1	37.25	36.10	2	26,634	0.01%
2021/11/25	0	0.00	5	38.25	38.05	-5	26,756	-0.02%
2021/11/24	3	38.43	9	38.89	38.50	-6	26,578	-0.02%
2021/11/23	14	38.24	6	38.39	37.60	8	25,934	0.03%
2021/11/22	1	37.35	1	37.80	37.35	0	25,260	0.00%
2021/11/19	2	37.35	2	36.78	36.60	0	24,909	0.00%
2021/11/18	1	37.25	4	37.68	37.10	-3	24,561	-0.01%
2021/11/17	6	38.87	13.8	39.38	39.40	-7.8	23,851	-0.03%
2021/11/16	10	37.93	4	38.09	38.00	6	22,899	0.03%
2021/11/15	12	37.10	20	37.34	36.75	-8	22,055	-0.04%
2021/11/12	8	34.93	14	35.21	35.05	-6	21,227	-0.03%
2021/11/11	18	38.28	13	37.88	37.55	5	20,403	0.02%
2021/11/10	14	39.64	10	39.25	38.85	4	19,487	0.02%
2021/11/09	0	0.00	35	39.51	40.10	-35	18,823	-0.19%
2021/11/08	1	37.85	11	37.85	37.60	-10	17,484	-0.06%
2021/11/05	8	38.09	6	38.48	37.60	2	16,706	0.01%
2021/11/04	42	38.58	29	37.66	38.60	13	15,954	0.08%
2021/11/03	34	37.08	22	38.00	37.20	12	14,568	0.08%
2021/11/02	87	36.93	145	37.28	37.00	-58	13,546	-0.43%	大賣/
2021/11/01	15	36.31	113	36.57	35.00	-98	11,886	-0.82%	大賣/
2021/10/29	46	32.26	1	32.80	33.30	45	10,574	0.43%
2021/10/28	3	32.68	57	31.60	33.00	-54	10,248	-0.53%
2021/10/27	0	0.00	1	30.75	31.00	-1	9,744	-0.01%
2021/10/26	3	30.55	0	0.00	30.60	3	9,767	0.03%
2021/10/21	22	30.86	100	31.69	30.50	-78	10,056	-0.78%
2021/10/20	12	31.70	0	0.00	31.85	12	10,088	0.12%
2021/10/19	100	32.60	1	32.50	31.70	99	10,037	0.99%
2021/10/18	0	0.00	1	31.60	31.15	-1	9,749	-0.01%
2021/10/15	2	31.00	3	31.25	31.25	-1	9,835	-0.01%
2021/10/14	6	31.19	5	30.80	31.10	1	10,003	0.01%
2021/10/13	6	31.95	9	31.79	31.30	-3	10,664	-0.03%
2021/10/12	6	30.95	2	31.18	30.60	4	10,351	0.04%
2021/10/07	4	30.14	0	0.00	29.85	4	10,055	0.04%
2021/10/01	24	31.61	27	31.83	29.75	-3	9,989	-0.03%
2021/09/30	5	29.80	0	0.00	29.65	5	9,247	0.05%
2021/09/29	1	29.70	0	0.00	28.70	1	9,273	0.01%
2021/09/23	1	28.50	1	28.25	28.30	0	10,155	0.00%
2021/09/15	0	0.00	1	29.40	29.30	-1	11,459	-0.01%
2021/09/13	4	30.66	3	30.93	29.80	1	12,028	0.01%
2021/09/10	1	29.15	0	0.00	29.90	1	12,003	0.01%
2021/09/07	1	30.40	0	0.00	29.30	1	13,724	0.01%
2021/09/02	3	31.90	3	31.25	31.25	0	15,476	0.00%
2021/09/01	0	0.00	2	32.05	31.45	-2	15,389	-0.01%
2021/08/31	11	30.92	2	31.45	31.70	9	15,311	0.06%
2021/08/30	0	0.00	2	31.65	31.65	-2	14,832	-0.01%
2021/08/26	0	0.00	7	28.60	28.75	-7	14,643	-0.05%
2021/08/19	0	0.00	1	28.05	27.30	-1	15,450	-0.01%
2021/08/17	2	27.95	4	28.24	27.05	-2	15,815	-0.01%
2021/08/12	3	29.77	6	29.93	29.85	-3	16,175	-0.02%
2021/08/10	62	31.59	0	0.00	30.95	62	16,718	0.37%
2021/08/06	10	32.58	0	0.00	32.40	10	17,582	0.06%
2021/08/04	0	0.00	2	33.40	33.35	-2	18,291	-0.01%
2021/08/03	1	32.60	0	0.00	32.25	1	18,298	0.01%
2021/07/27	5	34.30	1	34.80	33.05	4	19,522	0.02%
2021/07/26	1	33.85	1	33.70	33.60	0	20,384	0.00%
2021/07/22	0	0.00	3	33.45	32.50	-3	20,470	-0.01%
2021/07/21	103	33.99	0	0.00	32.85	103	20,572	0.50%	大買/鉅額交易
2021/07/20	3	34.05	3	33.90	33.75	0	20,575	0.00%
2021/07/19	5	34.40	132	34.49	34.85	-127	20,593	-0.62%	大賣/鉅額交易
2021/07/16	0	0.00	78	33.89	33.05	-78	20,492	-0.38%
2021/07/15	16	33.04	0	0.00	33.40	16	20,691	0.08%
2021/07/13	2	33.55	0	0.00	32.80	2	21,341	0.01%
2021/07/09	1	33.90	8	33.88	33.55	-7	22,045	-0.03%
2021/07/08	57	33.00	45	33.73	33.25	12	22,615	0.05%
2021/07/07	1	33.40	11	33.75	32.80	-10	23,937	-0.04%
2021/07/06	26	33.69	0	0.00	33.35	26	24,116	0.11%
2021/07/05	115	33.92	1	34.00	34.00	114	24,329	0.47%	大買/鉅額交易
2021/07/02	18	33.64	0	0.00	33.75	18	24,563	0.07%
2021/07/01	45	33.92	30	34.98	33.80	15	24,990	0.06%
2021/06/30	8	35.29	18	35.21	34.90	-10	24,978	-0.04%
2021/06/29	0	0.00	1	34.50	33.80	-1	24,733	0.00%
2021/06/28	6	34.01	0	0.00	33.90	6	24,728	0.02%
2021/06/25	8	35.08	16	35.26	34.65	-8	25,130	-0.03%
2021/06/24	3	34.40	6	34.72	34.80	-3	25,290	-0.01%
2021/06/23	17	34.23	101	33.61	34.20	-84	25,209	-0.33%	大賣/
2021/06/22	120	32.89	0	0.00	32.30	120	24,985	0.48%	大買/鉅額交易
2021/06/21	11	32.89	30	32.85	32.80	-19	24,976	-0.08%
2021/06/17	31	34.89	0	0.00	34.40	31	25,201	0.12%
2021/06/16	1	36.00	0	0.00	34.55	1	25,508	0.00%
2021/06/15	1	34.30	10	33.65	33.85	-9	24,688	-0.04%
2021/06/11	5	33.00	0	0.00	33.05	5	24,274	0.02%
2021/06/10	0	0.00	13	33.33	34.05	-13	24,351	-0.05%
2021/06/07	10	31.05	0	0.00	30.85	10	24,991	0.04%
2021/06/04	5	32.10	0	0.00	31.60	5	25,182	0.02%
2021/06/02	0	0.00	50	33.15	33.15	-50	25,087	-0.20%
2021/06/01	0	0.00	3	34.12	34.30	-3	24,843	-0.01%
2021/05/24	0	0.00	2	31.40	31.70	-2	24,350	-0.01%
2021/05/20	2	30.55	5	31.90	30.50	-3	24,405	-0.01%
2021/05/19	7	32.81	1	32.65	32.65	6	24,292	0.02%
2021/05/18	0	0.00	2	31.45	31.30	-2	24,025	-0.01%
2021/05/17	52	29.66	0	0.00	28.65	52	23,830	0.22%
2021/05/14	1	32.85	0	0.00	31.80	1	23,624	0.00%
2021/05/13	1	29.15	19	30.19	30.60	-18	23,177	-0.08%
2021/05/12	1	31.95	0	0.00	31.40	1	22,940	0.00%
2021/05/11	0	0.00	7	37.50	34.85	-7	22,675	-0.03%
2021/05/10	0	0.00	1	39.00	38.55	-1	22,545	0.00%
2021/05/06	10	39.00	0	0.00	38.55	10	22,528	0.04%
2021/05/05	3	38.55	0	0.00	37.10	3	22,119	0.01%
2021/05/04	4	38.93	2	37.58	38.25	2	21,968	0.01%
2021/05/03	25	43.19	9	43.44	41.65	16	21,501	0.07%
2021/04/29	0	0.00	1	41.20	40.70	-1	20,498	0.00%
2021/04/28	1	40.60	1.5	40.15	40.95	-0.5	20,520	0.00%
2021/04/27	0	0.00	1	41.05	40.55	-1	20,591	0.00%
2021/04/26	2	40.10	1	40.20	40.15	1	20,626	0.00%
2021/04/23	4	40.11	0	0.00	40.25	4	20,623	0.02%
2021/04/22	10	40.06	0	0.00	38.95	10	20,524	0.05%
2021/04/21	0	0.00	1	41.75	41.30	-1	19,996	-0.01%
2021/04/20	15	42.53	0	0.00	42.25	15	19,731	0.08%
2021/04/19	11	42.21	0	0.00	42.15	11	19,723	0.06%
2021/04/16	1	46.05	17	45.00	44.00	-16	19,399	-0.08%
2021/04/15	2	42.00	0	0.00	42.45	2	19,027	0.01%
2021/04/14	0	0.00	78.8	43.46	41.90	-78.8	19,315	-0.41%
2021/04/13	68	47.21	16	47.41	44.20	52	18,787	0.28%
2021/04/09	3	46.15	0	0.00	45.30	3	17,387	0.02%
2021/04/08	0	0.00	5	48.39	47.00	-5	17,280	-0.03%
2021/04/07	0	0.00	11	47.17	48.00	-11	17,265	-0.06%
2021/04/06	1	44.55	8	45.05	44.65	-7	17,390	-0.04%
2021/04/01	4	44.83	0	0.00	44.70	4	17,375	0.02%
2021/03/31	12	46.59	3	46.85	46.45	9	17,313	0.05%
2021/03/30	2	47.35	35	46.71	47.35	-33	17,706	-0.19%
2021/03/29	41	45.02	16	45.23	47.50	25	17,579	0.14%
2021/03/26	2	42.95	0	0.00	43.20	2	17,077	0.01%
2021/03/25	1	42.80	0	0.00	43.10	1	16,919	0.01%
2021/03/24	0	0.00	1	42.90	42.55	-1	16,808	-0.01%
2021/03/19	6	42.00	5	42.35	42.60	1	16,391	0.01%
2021/03/18	13	43.50	0	0.00	42.90	13	15,890	0.08%
2021/03/17	3	43.02	2	43.33	43.00	1	15,700	0.01%
2021/03/16	0	0.00	59	42.36	42.40	-59	15,442	-0.38%
2021/03/15	66	41.64	9	41.84	42.40	57	15,011	0.38%
2021/03/12	5	39.82	9	39.59	40.00	-4	14,437	-0.03%
2021/03/11	4	37.94	0	0.00	37.80	4	14,305	0.03%
2021/03/10	2	37.70	4	37.71	37.80	-2	14,411	-0.01%
2021/03/05	1	35.50	0	0.00	35.15	1	15,237	0.01%
2021/03/04	2	37.10	2	36.40	36.15	0	15,727	0.00%
2021/02/25	2	37.88	22	37.81	37.40	-20	17,805	-0.11%
2021/02/24	23	38.42	2	38.40	37.80	21	18,223	0.12%
2021/02/22	1	37.40	4	37.95	37.90	-3	19,458	-0.02%
2021/02/19	1	36.75	0	0.00	36.90	1	19,454	0.01%
2021/02/17	0	0.00	10	35.10	35.20	-10	19,813	-0.05%
2021/02/05	10	33.50	6	33.55	33.50	4	19,831	0.02%
2021/02/04	3	33.70	2	33.60	33.55	1	20,349	0.00%
2021/02/02	3	31.00	0	0.00	31.25	3	20,372	0.01%
2021/02/01	0	0.00	1	29.80	30.90	-1	20,700	0.00%
2021/01/25	5	33.40	2	34.23	33.90	3	22,391	0.01%
2021/01/22	3	35.00	2	33.95	34.30	1	22,806	0.00%
2021/01/21	0	0.00	1	33.45	33.15	-1	23,064	0.00%
2021/01/20	0	0.00	3	34.52	33.75	-3	23,303	-0.01%
2021/01/19	4	36.71	0	0.00	36.35	4	23,440	0.02%
2021/01/18	2	34.65	3	34.75	34.50	-1	23,368	0.00%
2021/01/15	1.5	36.70	0	0.00	36.10	1.5	23,260	0.01%
2021/01/13	1	37.50	0	0.00	37.25	1	23,054	0.00%
2021/01/12	1	38.25	0	0.00	37.80	1	22,969	0.00%
2021/01/11	0	0.00	1	39.05	39.55	-1	22,913	0.00%
2021/01/08	0	0.00	10	41.90	40.20	-10	23,034	-0.04%
2021/01/07	15	41.60	1	43.30	42.25	14	23,263	0.06%
2021/01/04	0	0.00	4	41.86	41.30	-4	24,928	-0.02%
2020/12/31	2	41.85	0	0.00	41.75	2	25,503	0.01%
2020/12/30	4	43.25	0.1	43.20	42.60	3.9	26,159	0.01%
2020/12/29	0	0.00	9.7	43.74	44.00	-9.7	26,371	-0.04%
2020/12/25	0	0.00	1	42.00	41.25	-1	26,296	0.00%
2020/12/24	13	42.54	7	42.79	42.25	6	26,201	0.02%
2020/12/23	4	40.13	5.1	41.19	41.80	-1.1	25,848	0.00%
2020/12/18	0	0.00	0.7	40.30	40.50	-0.7	27,464	0.00%
2020/12/17	2	39.20	0	0.00	39.45	2	27,692	0.01%
2020/12/16	1	39.80	5	40.10	39.80	-4	27,897	-0.01%
2020/12/15	2	41.15	0	0.00	39.50	2	28,100	0.01%
2020/12/14	0.6	36.30	2	37.40	39.00	-1.4	28,236	-0.01%
2020/12/11	2	38.25	0.1	38.80	37.65	1.9	28,446	0.01%
2020/12/10	0	0.00	2.1	38.92	39.25	-2.1	28,808	-0.01%
2020/12/09	1	40.25	0	0.00	40.05	1	29,139	0.00%
2020/12/08	3	40.33	0	0.00	40.00	3	29,710	0.01%
2020/12/07	2	38.65	2.7	41.39	40.95	-0.7	30,674	0.00%
2020/12/04	0	0.00	1	41.15	40.15	-1	30,813	0.00%
2020/12/03	0	0.00	17	42.39	41.30	-17	31,070	-0.05%
2020/12/02	7	42.83	12	43.19	42.40	-5	31,585	-0.02%
2020/12/01	7	43.10	22	44.11	44.60	-15	32,819	-0.05%
2020/11/30	16	43.83	4	44.21	44.50	12	32,890	0.04%
2020/11/27	13	42.70	34	42.31	42.15	-21	33,399	-0.06%
2020/11/26	29	43.46	22	44.45	42.50	7	34,157	0.02%
2020/11/25	27	44.19	9	44.62	44.85	18	34,334	0.05%
2020/11/24	11	41.39	24	40.81	42.00	-13	33,701	-0.04%
2020/11/23	11	39.94	11	39.90	39.90	0	33,285	0.00%
2020/11/20	10	38.62	19	38.84	39.35	-9	32,971	-0.03%
2020/11/19	4	36.50	9	35.91	36.55	-5	32,389	-0.02%
2020/11/18	5	33.47	1	33.50	33.25	4	31,893	0.01%
2020/11/16	11	31.67	3	32.65	31.60	8	32,008	0.02%
2020/11/12	8	32.29	1	31.60	34.50	7	32,226	0.02%
2020/11/11	13	35.40	11	35.43	35.00	2	31,982	0.01%
2020/11/10	4	36.31	5	36.25	36.50	-1	32,139	0.00%
2020/11/09	5	35.66	19	36.31	36.90	-14	32,217	-0.04%
2020/11/06	9	35.12	22	35.93	35.00	-13	32,503	-0.04%
2020/11/05	27	34.82	21	35.94	36.70	6	32,714	0.02%
2020/11/04	8	34.99	0	0.00	33.40	8	32,726	0.02%
2020/11/03	6	34.89	2	36.20	35.25	4	32,770	0.01%
2020/11/02	2	36.20	2	35.00	35.50	0	32,747	0.00%
2020/10/30	16	38.12	1	37.10	37.00	15	32,790	0.05%
2020/10/29	7	39.80	9	40.37	40.30	-2	32,672	-0.01%
2020/10/28	19	40.03	2	42.00	39.65	17	32,772	0.05%
2020/10/27	2	39.00	7	38.74	39.50	-5	32,908	-0.02%
2020/10/26	20	36.65	7	36.09	37.00	13	32,916	0.04%
2020/10/23	4	35.60	0	0.00	35.80	4	32,922	0.01%
2020/10/22	3	35.53	28	35.19	35.20	-25	32,942	-0.08%
2020/10/21	1	36.50	2	36.25	36.40	-1	32,877	0.00%
2020/10/20	3	36.37	1	36.70	36.35	2	32,899	0.01%
2020/10/19	6	35.97	3	35.97	36.45	3	32,910	0.01%
2020/10/16	3	35.00	0	0.00	35.05	3	32,762	0.01%
2020/10/15	7	37.02	2	37.15	37.10	5	32,663	0.02%
2020/10/14	27	41.02	6	39.27	38.75	21	32,288	0.07%
2020/10/13	21	38.73	2	36.15	39.45	19	31,830	0.06%
2020/10/12	8	35.68	5	35.77	36.60	3	31,699	0.01%
2020/10/08	1	34.10	8	32.78	33.30	-7	31,570	-0.02%
2020/10/07	10	30.42	4	30.53	31.35	6	31,290	0.02%
2020/10/06	3	29.50	5	30.39	30.55	-2	30,673	-0.01%
2020/10/05	4	27.90	0	0.00	27.80	4	30,925	0.01%
2020/09/30	0	0.00	3	28.43	28.25	-3	30,886	-0.01%
2020/09/29	4	27.30	4	27.15	26.85	0	30,941	0.00%
2020/09/28	1	28.40	0	0.00	27.75	1	31,037	0.00%
2020/09/25	5	28.20	41	28.33	29.00	-36	30,718	-0.12%
2020/09/24	6	29.15	6	28.26	29.50	0	29,958	0.00%
2020/09/23	11	27.08	8	27.70	27.90	3	29,214	0.01%
2020/09/22	1	25.80	0	0.00	25.40	1	28,581	0.00%
2020/09/21	5	26.75	15	26.57	26.15	-10	28,234	-0.04%
2020/09/18	4	27.53	2	27.25	27.00	2	27,982	0.01%
2020/09/17	0	0.00	28	27.53	27.20	-28	27,663	-0.10%
2020/09/16	4	26.78	7	27.04	26.90	-3	27,292	-0.01%
2020/09/15	24	27.91	9	27.69	27.20	15	26,941	0.06%
2020/09/14	9	26.14	3	25.45	26.50	6	26,422	0.02%
2020/09/11	26	26.65	8	26.60	26.95	18	25,922	0.07%
2020/09/10	22	26.39	14	26.34	27.10	8	25,255	0.03%
2020/09/09	7	24.41	11	24.15	24.85	-4	24,143	-0.02%
2020/09/08	5	23.48	10	22.03	22.60	-5	23,489	-0.02%
2020/09/07	6	23.84	8	24.01	22.75	-2	22,957	-0.01%
2020/09/04	58	25.29	24	25.48	24.65	34	22,182	0.15%
2020/09/03	6	24.71	1	25.00	25.10	5	20,535	0.02%
2020/09/02	7	21.79	18	22.27	22.85	-11	20,041	-0.05%
2020/09/01	24	20.24	9	20.76	20.80	15	18,993	0.08%
2020/08/31	5	19.15	0	0.00	19.35	5	17,882	0.03%
2020/08/27	1	18.15	0	0.00	17.90	1	16,976	0.01%
2020/08/25	2	17.90	2	18.25	18.50	0	16,612	0.00%
2020/08/24	0	0.00	7	18.09	17.70	-7	16,239	-0.04%
2020/08/21	1	17.95	0	0.00	17.80	1	16,044	0.01%
2020/08/20	9	17.26	0	0.00	18.20	9	15,839	0.06%
2020/08/19	2	17.85	6	17.63	17.50	-4	15,299	-0.03%
2020/08/18	0	0.00	1	18.20	18.70	-1	14,939	-0.01%
2020/08/17	2	19.10	4	18.80	18.85	-2	14,618	-0.01%
2020/08/14	1	18.85	1.9	18.32	19.00	-0.9	14,234	-0.01%
2020/08/13	1	18.00	0	0.00	17.75	1	13,814	0.01%
2020/08/12	6	17.54	18	16.25	18.45	-12	13,490	-0.09%
2020/08/11	3	18.35	15	18.39	17.90	-12	12,781	-0.09%
2020/08/10	2	19.00	56	20.06	19.85	-54	12,133	-0.45%
2020/08/07	3	17.25	170.9	18.25	18.50	-167.9	11,498	-1.46%	大賣/鉅額交易
2020/08/06	0	0.00	1	17.05	17.05	-1	10,967	-0.01%
2020/08/05	5	17.45	35	17.47	17.45	-30	10,715	-0.28%
2020/08/04	4	16.81	5	16.95	16.95	-1	10,364	-0.01%
2020/08/03	8	17.30	55	17.57	17.35	-47	10,074	-0.47%
2020/07/31	17	15.33	52	16.10	16.10	-35	9,557	-0.37%
2020/07/30	5	14.62	6	14.50	14.75	-1	8,977	-0.01%
2020/07/29	3	13.40	7	13.60	13.60	-4	8,595	-0.05%
2020/07/28	3	12.75	3	12.55	12.40	0	8,426	0.00%
2020/07/24	5	12.75	5	12.75	13.15	0	8,219	0.00%
2020/07/23	2	13.65	12	13.50	13.50	-10	8,045	-0.12%
2020/07/21	11	14.68	10	14.50	14.50	1	7,741	0.01%
2020/07/20	5	13.90	5	13.95	13.75	0	7,497	0.00%
2020/07/17	17	13.41	6	12.86	13.50	11	7,288	0.15%
2020/07/16	0	0.00	3	14.00	14.00	-3	6,720	-0.04%
2020/07/15	1	12.75	0	0.00	12.75	1	6,060	0.02%
2020/07/13	10	10.85	2	10.75	10.55	8	4,869	0.16%
2020/07/10	2	11.00	11	9.90	11.20	-9	4,592	-0.20%
2020/07/08	5	9.29	0.5	9.76	9.76	4.5	3,461	0.13%
2020/07/07	11	8.73	0	0.00	8.88	11	2,917	0.38%
2020/06/09	0.7	6.90	0	0.00	6.92	0.7	2,098	0.03%
2020/06/01	10	6.37	0	0.00	6.37	10	1,865	0.54%
2020/05/15	0	0.00	1	6.40	6.20	-1	1,864	-0.05%
2020/04/22	0	5.30	0	0.00	5.34	0	1,733	0.00%
2020/04/01	0	4.97	0	0.00	5.02	0	1,818	0.00%
2020/03/31	0	4.92	0	0.00	4.88	0	1,812	0.00%
2020/03/30	0	5.10	0	0.00	4.99	0	1,797	0.00%
2020/03/25	0	4.60	0	0.00	4.63	0	1,734	0.00%
2020/03/24	0	4.36	0	0.00	4.39	0	1,756	0.00%
2020/03/23	0	0.00	10	4.26	4.20	-10	1,752	-0.57%
2020/03/20	0	4.41	0	0.00	4.45	0	1,738	0.00%
2020/03/09	0	0.00	10	6.80	6.55	-10	1,575	-0.63%
2020/02/24	0	7.37	0	0.00	7.37	0	1,532	0.00%
2020/02/17	0	7.75	1	7.80	7.80	-1	1,578	-0.06%
2020/02/03	0	0.00	9.2	6.89	7.08	-9.2	2,281	-0.40%
2020/01/30	1	7.41	0	0.00	7.26	1	2,278	0.04%
2020/01/10	1	7.53	0	0.00	7.55	1	2,249	0.04%
2020/01/02	0	0.00	1	7.75	7.82	-1	2,417	-0.04%
2019/11/07	0	0.00	17	7.85	7.92	-17	3,086	-0.55%
2019/11/06	17	7.92	20	7.81	7.85	-3	3,076	-0.10%
2019/11/04	10	8.04	0	0.00	7.96	10	3,060	0.33%
2019/11/01	10	8.28	1	8.28	8.27	9	2,932	0.31%
2019/10/31	1	8.38	0	0.00	8.38	1	2,738	0.04%
2019/10/01	1	7.47	0	0.00	7.46	1	1,987	0.05%
2019/09/24	0	0.00	6	7.61	7.62	-6	1,984	-0.30%
2019/09/23	2	7.57	0	0.00	7.56	2	1,976	0.10%
2019/09/20	2	7.47	0	0.00	7.50	2	1,987	0.10%
2019/09/19	1	7.41	0	0.00	7.44	1	1,979	0.05%
2019/09/18	0	0.00	10	7.50	7.48	-10	1,930	-0.52%
2019/09/11	2	7.79	0	0.00	7.85	2	1,800	0.11%
2019/09/06	3	7.86	0	0.00	7.83	3	1,766	0.17%
2019/08/05	2	8.56	0	0.00	8.55	2	1,808	0.11%
2019/07/29	1	8.97	0	0.00	9.00	1	1,969	0.05%
2019/07/24	2	8.47	0	0.00	8.46	2	2,021	0.10%
2019/07/16	5	8.87	0	0.00	8.95	5	2,279	0.22%
2019/07/09	10	8.80	0	0.00	8.79	10	2,350	0.43%
2019/06/13	0	0.00	1	5.82	5.76	-1	2,258	-0.04%
2019/06/12	0	0.00	0	5.85	5.89	0	2,239	0.00%
2019/04/22	0	0.00	10	6.56	6.58	-10	1,847	-0.54%
2019/04/17	10	6.08	0	0.00	6.17	10	1,655	0.60%
2019/03/15	0	6.07	0	0.00	6.08	0	1,550	0.00%
2019/02/25	0	5.60	0	0.00	5.66	0	1,833	0.00%
2019/02/22	0	0.00	3	5.72	5.63	-3	1,856	-0.16%
2019/02/19	3	5.80	3	5.81	5.68	0	1,865	0.00%
2019/02/18	0	0.00	2	5.82	5.81	-2	1,854	-0.11%
2019/02/14	0	0.00	5	6.05	5.95	-5	1,922	-0.26%
2019/02/13	5	5.72	0	0.00	5.86	5	1,866	0.27%
2019/01/02	0	6.34	4	6.32	6.33	-4	2,109	-0.19%
2018/12/27	2	6.63	0	0.00	6.63	2	2,097	0.10%
2018/12/03	0	0.00	5	7.32	7.45	-5	1,981	-0.25%
2018/11/28	5	7.17	0	0.00	7.11	5	1,862	0.27%
2018/11/23	0	0.00	10	7.10	7.12	-10	1,778	-0.56%
2018/11/22	10	6.76	5	6.75	6.85	5	1,683	0.30%
2018/10/23	0	0.00	1	5.48	5.47	-1	1,171	-0.09%
2018/10/19	0	0.00	3	5.83	5.65	-3	1,201	-0.25%
2018/10/12	0	0.00	1	6.03	6.36	-1	1,082	-0.09%
2018/09/21	0	0.00	1	8.28	8.20	-1	1,119	-0.09%
2018/09/20	3	8.58	0	0.00	8.38	3	1,107	0.27%
2018/08/31	0	0.00	5	7.70	7.70	-5	1,127	-0.44%
2018/08/21	0	0.00	20	7.12	7.17	-20	1,386	-1.44%
2018/08/17	5	7.50	0	0.00	7.50	5	1,429	0.35%
2018/07/02	10	8.85	0	0.00	8.79	10	3,214	0.31%
2018/06/26	25	8.93	0	0.00	8.88	25	3,140	0.80%
2018/06/22	5	9.06	0	0.00	9.05	5	3,117	0.16%
2018/06/19	50	9.14	20	9.11	9.12	30	3,161	0.95%
2018/06/14	10	9.29	0	0.00	9.31	10	3,161	0.32%
2018/06/08	45	9.55	0	0.00	9.56	45	3,199	1.41%
2018/06/05	45	9.93	0	0.00	9.82	45	3,147	1.43%
2018/06/04	70	10.09	0	0.00	10.15	70	3,087	2.27%
2018/05/18	10	10.25	0	0.00	10.35	10	2,875	0.35%
2018/05/17	10	10.30	1	10.30	10.30	9	2,878	0.31%
2018/05/14	1	11.25	5	11.35	11.05	-4	2,802	-0.14%
2018/05/11	0	0.00	1	10.80	10.70	-1	2,655	-0.04%
2018/05/10	6	10.84	42	10.85	10.90	-36	2,592	-1.39%
2018/05/09	40	10.23	11	10.39	10.40	29	2,407	1.20%
2018/05/08	0	0.00	2	10.80	10.55	-2	2,354	-0.08%
2018/05/03	7	11.06	100	11.30	11.25	-93	2,071	-4.49%
2018/04/03	0.7	9.04	0	0.00	9.10	0.7	1,597	0.04%
2018/01/29	5	10.00	0	0.00	10.00	5	4,731	0.11%
2018/01/26	5	10.05	0	0.00	10.05	5	4,751	0.11%
2018/01/24	0	0.00	9	10.10	10.10	-9	4,847	-0.19%
2018/01/19	5	10.05	0	0.00	10.05	5	4,985	0.10%
2018/01/12	0	0.00	178.3	10.13	10.15	-178.3	5,653	-3.15%	大賣/鉅額交易
2018/01/11	15	10.02	0	0.00	10.10	15	5,984	0.25%
2018/01/10	0	0.00	13	10.10	10.05	-13	6,215	-0.21%
2018/01/09	0	0.00	0.7	10.10	10.10	-0.7	6,970	-0.01%
2018/01/08	0	0.00	5	10.35	10.20	-5	7,279	-0.07%