元晶 (6443)-第一金-彰化券商分點個股進出

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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/22	6	28.25	3	28.17	28.00	3	8,244	0.04%
2024/05/21	5	27.92	1	27.80	27.80	4	8,202	0.05%
2024/05/20	2	28.55	0	0.00	28.20	2	8,165	0.02%
2024/05/17	19	28.97	21	28.90	28.75	-2	8,058	-0.02%
2024/05/16	1	28.00	1	28.00	27.90	0	7,601	0.00%
2024/05/15	7	28.22	3	28.50	28.10	4	7,590	0.05%
2024/05/14	1	27.45	2	27.60	27.65	-1	7,513	-0.01%
2024/05/13	1.3	27.81	0	0.00	27.80	1.3	7,503	0.02%
2024/05/10	2	27.60	31	27.82	27.60	-29	7,435	-0.39%
2024/05/09	4	26.83	0	0.00	26.75	4	7,255	0.06%
2024/05/08	1	26.60	3	26.88	27.05	-2	7,255	-0.03%
2024/05/07	5	26.75	0	0.00	26.90	5	7,276	0.07%
2024/05/06	10	27.03	0	0.00	27.00	10	7,248	0.14%
2024/05/03	1	27.35	3	27.75	27.35	-2	7,198	-0.03%
2024/05/02	5	27.60	1	27.75	27.50	4	7,167	0.06%
2024/04/26	1	27.90	2	27.95	27.90	-1	7,089	-0.01%
2024/04/24	7.4	28.72	2	28.38	28.35	5.4	7,088	0.08%
2024/04/23	1	27.55	3	28.30	28.30	-2	7,052	-0.03%
2024/04/22	0	0.00	11	28.64	28.00	-11	7,083	-0.16%
2024/04/19	7	29.31	4	29.40	28.70	3	7,187	0.04%
2024/04/18	9	28.89	7	28.84	28.75	2	6,776	0.03%
2024/04/17	1	29.00	0	0.00	28.35	1	6,678	0.01%
2024/04/16	3.2	28.38	10	28.10	28.40	-6.8	6,611	-0.10%
2024/04/15	1	29.70	2	29.65	29.40	-1	6,530	-0.02%
2024/04/12	8	28.96	0	0.00	29.25	8	6,458	0.12%
2024/04/11	1	29.30	2	29.15	29.05	-1	6,370	-0.02%
2024/04/10	3	30.05	17	30.43	29.75	-14	6,284	-0.22%
2024/04/09	13	29.03	0	0.00	29.10	13	5,945	0.22%
2024/04/08	0	0.00	3	27.72	29.50	-3	5,869	-0.05%
2024/04/03	0	0.00	5	28.08	28.10	-5	5,736	-0.09%
2024/04/02	1	28.80	3.3	28.80	28.75	-2.3	5,679	-0.04%
2024/03/29	9.4	29.48	24	29.53	29.20	-14.6	5,649	-0.26%
2024/03/28	3	29.52	12	29.73	29.70	-9	5,457	-0.16%
2024/03/27	7	28.64	32	28.66	28.65	-25	5,283	-0.47%
2024/03/26	11	29.54	12	29.58	29.05	-1	5,350	-0.02%
2024/03/25	11	29.02	2	28.98	29.10	9	5,547	0.16%
2024/03/22	18.5	29.61	10	29.66	29.35	8.5	5,562	0.15%
2024/03/21	10	27.46	13.5	27.87	28.70	-3.5	4,994	-0.07%
2024/03/20	0	26.25	0	0.00	26.10	0	4,707	0.00%
2024/03/19	0.6	26.41	0	0.00	26.35	0.6	4,757	0.01%
2024/03/14	30	26.88	1	26.85	26.90	29	4,732	0.61%
2024/03/13	0	0.00	5	26.95	26.70	-5	4,789	-0.10%
2024/03/12	0	27.00	1	27.15	27.25	-1	4,779	-0.02%
2024/03/08	0	0.00	1	26.70	26.25	-1	4,761	-0.02%
2024/03/07	26	26.33	0	0.00	26.00	26	4,781	0.54%
2024/03/06	1.1	26.41	1	26.35	26.30	0.1	4,738	0.00%
2024/03/05	8.2	26.80	2	26.73	26.65	6.2	4,683	0.13%
2024/03/04	0	27.20	0	0.00	27.05	0	4,592	0.00%
2024/02/27	0.1	27.35	0	0.00	27.20	0.1	4,582	0.00%
2024/02/26	0.2	28.00	0	0.00	27.75	0.2	4,559	0.00%
2024/02/23	0	27.80	1	27.55	27.55	-1	4,559	-0.02%
2024/02/22	0	28.05	0	0.00	27.90	0	4,554	0.00%
2024/02/21	3	28.08	15	28.19	28.10	-12	4,616	-0.26%
2024/02/20	0	0.00	4	27.90	27.90	-4	4,607	-0.09%
2024/02/19	0	0.00	0.5	28.10	28.15	-0.5	4,615	-0.01%
2024/02/16	0	0.00	2	27.80	27.70	-2	4,646	-0.04%
2024/02/05	1	28.25	0	0.00	28.00	1	4,579	0.02%
2024/02/02	0	0.00	1	28.30	28.25	-1	4,577	-0.02%
2024/02/01	0	0.00	2	28.45	28.35	-2	4,590	-0.04%
2024/01/31	1	28.40	0	0.00	28.40	1	4,611	0.02%
2024/01/30	1	28.55	0	0.00	28.55	1	4,625	0.02%
2024/01/29	0	0.00	0.2	28.25	28.25	-0.2	4,617	0.00%
2024/01/25	0	0.00	1	28.20	28.15	-1	4,683	-0.02%
2024/01/19	2	27.50	0	0.00	27.65	2	5,575	0.04%
2024/01/17	0	28.00	0	0.00	27.65	0	5,577	0.00%
2024/01/16	1	28.55	1	28.40	28.40	0	5,570	0.00%
2024/01/15	0	0.00	0	29.75	29.50	0	5,531	0.00%
2024/01/12	1	28.55	0	0.00	28.25	1	5,343	0.02%
2024/01/11	0	0.00	1	28.50	28.50	-1	5,392	-0.02%
2024/01/10	0	28.65	0	0.00	28.55	0	5,422	0.00%
2024/01/09	2	28.75	0	0.00	28.70	2	5,421	0.04%
2024/01/05	1	29.15	1	29.00	29.00	0	5,416	0.00%
2024/01/04	0	0.00	0	29.10	28.95	0	5,425	0.00%
2024/01/03	1	29.05	3.2	29.33	28.90	-2.2	5,485	-0.04%
2023/12/29	5	29.46	10	29.35	29.30	-5	5,481	-0.09%
2023/12/27	10	29.35	0	0.00	29.40	10	5,466	0.18%
2023/12/26	0	29.45	0	0.00	29.30	0	5,442	0.00%
2023/12/25	0.2	29.40	1	29.50	29.20	-0.8	5,432	-0.02%
2023/12/22	2	29.78	0	0.00	29.65	2	5,396	0.04%
2023/12/21	4	30.35	0	0.00	30.35	4	5,280	0.08%
2023/12/20	14	31.00	10	30.89	30.90	4	5,113	0.08%
2023/12/19	3	29.83	1	29.55	29.55	2	4,670	0.04%
2023/12/18	0	0.00	4	29.88	30.10	-4	4,533	-0.09%
2023/12/15	1	29.45	6	29.47	29.35	-5	4,377	-0.11%
2023/12/14	3	28.97	6	29.07	28.75	-3	4,216	-0.07%
2023/12/12	1.1	28.27	1	28.40	28.20	0.1	4,156	0.00%
2023/12/08	1	29.15	0	29.00	28.80	1	4,125	0.02%
2023/12/06	2	29.15	1	29.45	28.70	1	4,120	0.02%
2023/12/05	1	28.30	0	0.00	29.15	1	4,070	0.02%
2023/12/04	0	0.00	52	28.63	28.60	-52	4,034	-1.29%
2023/12/01	1	29.45	1	29.65	29.25	0	3,946	0.00%
2023/11/30	1	29.45	0	0.00	29.50	1	3,933	0.03%
2023/11/29	0	29.20	1	29.15	29.05	-1	3,920	-0.03%
2023/11/28	0.1	29.30	0	0.00	29.30	0.1	3,930	0.00%
2023/11/27	4	29.60	2	29.95	29.35	2	3,944	0.05%
2023/11/24	1	29.50	4	29.73	29.35	-3	3,964	-0.08%
2023/11/20	3	29.30	4	29.43	29.20	-1	4,293	-0.02%
2023/11/16	3	28.75	3	28.90	28.90	0	4,240	0.00%
2023/11/15	1	28.65	1	28.70	28.70	0	4,232	0.00%
2023/11/14	2	28.05	2	28.20	27.95	0	4,216	0.00%
2023/11/07	1	28.60	0	0.00	28.35	1	4,488	0.02%
2023/11/06	4	28.74	3	28.83	28.80	1	4,545	0.02%
2023/11/03	0	0.00	4	28.40	28.45	-4	4,539	-0.09%
2023/11/01	1	27.95	2	28.25	27.80	-1	4,629	-0.02%
2023/10/31	16	29.50	7	29.44	28.40	9	4,630	0.19%
2023/10/30	22	29.67	20	29.70	29.65	2	4,424	0.05%
2023/10/27	4	28.41	3	28.47	28.55	1	3,987	0.03%
2023/10/26	2	27.85	4	27.60	27.60	-2	3,972	-0.05%
2023/10/25	0	28.60	0	0.00	28.30	0	3,992	0.00%
2023/10/24	6	28.56	3	28.55	28.70	3	3,996	0.08%
2023/10/23	14	28.31	4	28.28	28.25	10	3,947	0.25%
2023/10/19	2	28.18	1	28.25	27.65	1	3,959	0.03%
2023/10/18	3	27.85	6	27.97	27.95	-3	4,010	-0.07%
2023/10/17	0	0.00	5	27.93	27.90	-5	3,983	-0.13%
2023/10/16	2	27.98	2	28.20	27.80	0	4,076	0.00%
2023/10/12	1	27.80	1	28.00	28.15	0	4,133	0.00%
2023/10/05	1	28.40	2	28.60	28.65	-1	4,281	-0.02%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	1	28.05	0	0.00	28.15	1	4,718	0.02%
2023/09/25	2	28.45	0	0.00	28.35	2	4,795	0.04%
2023/09/20	2	28.93	0	0.00	28.85	2	4,843	0.04%
2023/09/15	5	29.83	3	29.70	29.60	2	4,924	0.04%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/08	1	30.20	0	0.00	30.20	1	5,350	0.02%
2023/09/06	2	30.78	1	31.00	30.75	1	5,500	0.02%
2023/09/01	1	30.90	0.8	31.00	30.90	0.2	5,596	0.00%
2023/08/29	22	31.75	2	31.68	31.50	20	5,691	0.35%
2023/08/25	3	30.43	1	30.45	30.35	2	5,355	0.04%
2023/08/24	0	0.00	0.3	30.25	30.15	-0.3	5,436	-0.01%
2023/08/18	0	0.00	1	30.50	30.15	-1	5,662	-0.02%
2023/08/17	6	30.39	0	0.00	30.40	6	5,667	0.11%
2023/08/15	1	30.15	0	0.00	30.10	1	5,732	0.02%
2023/08/14	0	0.00	1	28.80	28.90	-1	5,812	-0.02%
2023/08/11	1	30.00	2	29.95	29.90	-1	5,736	-0.02%
2023/08/08	5	30.80	2	30.65	30.50	3	5,844	0.05%
2023/08/07	1	30.40	1	30.50	30.55	0	5,882	0.00%
2023/08/04	1	30.61	0	0.00	30.65	1	5,987	0.02%
2023/08/01	1	31.20	0	0.00	31.20	1	6,467	0.02%
2023/07/31	1	31.85	0	0.00	31.20	1	6,694	0.01%
2023/07/28	5	31.60	5	31.45	31.50	0	6,774	0.00%
2023/07/27	1	31.45	0.1	31.40	31.70	0.9	6,785	0.01%
2023/07/26	0	0.00	3	31.65	31.35	-3	6,849	-0.04%
2023/07/25	3	31.82	0	0.00	32.00	3	6,872	0.04%
2023/07/24	0	0.00	1	31.60	31.70	-1	6,862	-0.01%
2023/07/21	11	31.72	0	0.00	31.70	11	6,893	0.16%
2023/07/20	0.1	32.85	0	0.00	32.70	0.1	6,953	0.00%
2023/07/18	0	0.00	80	33.61	33.45	-80	7,218	-1.11%
2023/07/17	1	33.35	8	33.78	33.75	-7	7,699	-0.09%
2023/07/14	1	33.20	3	33.00	33.00	-2	8,888	-0.02%
2023/07/13	20.1	33.45	0	0.00	33.30	20.1	9,310	0.22%
2023/07/12	2.1	34.20	0	0.00	34.00	2.1	9,333	0.02%
2023/07/11	1	34.60	0	0.00	34.45	1	9,408	0.01%
2023/07/10	0	34.05	0	0.00	34.05	0	9,618	0.00%
2023/07/07	1.2	34.00	0	0.00	34.05	1.2	10,008	0.01%
2023/07/05	0	0.00	3	35.95	35.65	-3	10,075	-0.03%
2023/07/04	0	0.00	0	35.95	35.55	0	10,069	0.00%
2023/07/03	0.2	35.80	2	35.75	35.90	-1.8	10,090	-0.02%
2023/06/30	1	35.55	1	35.65	35.70	0	10,168	0.00%
2023/06/29	3.4	35.00	3	35.18	35.20	0.4	10,313	0.00%
2023/06/28	1	34.80	0	0.00	34.80	1	10,451	0.01%
2023/06/27	0	0.00	1.5	35.50	34.80	-1.5	10,667	-0.01%
2023/06/26	0	35.50	1	35.35	35.30	-1	10,972	-0.01%
2023/06/21	0	0.00	30	35.70	35.80	-30	11,173	-0.27%
2023/06/20	0	0.00	3	36.15	35.75	-3	11,412	-0.03%
2023/06/19	0	0.00	62	35.43	35.20	-62	11,476	-0.54%
2023/06/16	5	35.62	0	0.00	35.90	5	11,996	0.04%
2023/06/12	1	34.40	0	0.00	34.30	1	14,123	0.01%
2023/06/08	3	35.35	2	35.50	35.35	1	14,363	0.01%
2023/06/07	0.5	36.05	0	0.00	35.60	0.5	14,548	0.00%
2023/06/06	10	35.70	0	0.00	35.65	10	14,976	0.07%
2023/06/05	0	0.00	8	36.40	36.10	-8	15,269	-0.05%
2023/06/02	2	35.50	2	35.85	35.85	0	15,420	0.00%
2023/06/01	1	35.65	0	0.00	35.30	1	15,607	0.01%
2023/05/31	3.6	35.83	0	0.00	35.80	3.6	15,611	0.02%
2023/05/30	0	0.00	1	35.60	35.60	-1	15,660	-0.01%
2023/05/29	2	36.08	0	0.00	36.20	2	15,608	0.01%
2023/05/25	0	0.00	2	35.33	35.40	-2	15,610	-0.01%
2023/05/23	1	35.45	5	35.45	35.40	-4	15,797	-0.03%
2023/05/22	7	35.23	0	0.00	35.35	7	15,891	0.04%
2023/05/19	8	34.93	10	34.75	34.60	-2	16,091	-0.01%
2023/05/16	5	35.15	6	35.09	35.10	-1	16,487	-0.01%
2023/05/15	7	35.03	0	0.00	34.70	7	16,550	0.04%
2023/05/12	7	34.21	1	34.10	34.35	6	16,586	0.04%
2023/05/11	3	34.10	4	34.26	33.75	-1	16,642	-0.01%
2023/05/10	6	34.38	9	34.39	34.50	-3	16,722	-0.02%
2023/05/09	49	33.64	13	34.05	33.75	36	16,687	0.22%
2023/05/08	3	36.20	2	36.00	35.90	1	16,352	0.01%
2023/05/05	9	37.03	6	36.73	36.50	3	16,424	0.02%
2023/05/04	1	36.70	0	0.00	37.20	1	16,830	0.01%
2023/05/03	3	37.05	0	0.00	36.95	3	17,204	0.02%
2023/05/02	2	37.50	1	37.75	37.35	1	17,771	0.01%
2023/04/28	2	37.25	1	37.00	36.80	1	17,844	0.01%
2023/04/27	53.1	36.86	1	36.75	36.80	52.1	17,899	0.29%
2023/04/26	1	36.35	12	36.92	37.20	-11	17,902	-0.06%
2023/04/25	8	36.84	5	36.94	36.60	3	17,914	0.02%
2023/04/24	2	38.10	0	0.00	37.80	2	17,910	0.01%
2023/04/21	17	37.94	13.4	38.01	38.00	3.6	17,957	0.02%
2023/04/20	31	38.64	13	38.67	38.55	18	18,053	0.10%
2023/04/19	44	40.33	102	40.00	39.75	-58	17,759	-0.33%	大賣/
2023/04/18	65	38.80	8	39.35	38.60	57	16,589	0.34%
2023/04/17	0	0.00	8	39.01	38.90	-8	16,268	-0.05%
2023/04/14	1	38.60	3	38.85	38.80	-2	16,413	-0.01%
2023/04/13	17	39.02	3	38.62	38.60	14	16,469	0.09%
2023/04/12	6	39.78	17	39.84	39.50	-11	16,315	-0.07%
2023/04/11	13	39.28	16	39.29	39.00	-3	16,054	-0.02%
2023/04/10	2	39.10	1	39.20	39.20	1	16,103	0.01%
2023/04/07	5	39.03	2	39.23	38.95	3	16,791	0.02%
2023/04/06	21	38.36	1	38.75	38.50	20	17,173	0.12%
2023/03/31	8.1	38.50	2	38.40	38.40	6.1	17,206	0.04%
2023/03/30	5	39.06	3	38.85	38.80	2	17,160	0.01%
2023/03/29	3	38.90	6	38.88	38.90	-3	17,035	-0.02%
2023/03/28	7	38.97	7.6	38.81	39.05	-0.6	17,058	0.00%
2023/03/27	7.1	39.43	7	39.41	38.80	0.1	16,887	0.00%
2023/03/24	6	39.04	6.5	38.82	38.85	-0.5	16,771	0.00%
2023/03/23	10	39.24	10	39.41	39.30	0	16,665	0.00%
2023/03/22	13.1	38.93	6	38.88	38.70	7.1	16,579	0.04%
2023/03/21	20.4	39.77	12	39.60	39.10	8.4	16,657	0.05%
2023/03/20	50	39.97	104	40.09	39.90	-54	17,052	-0.32%	大賣/
2023/03/17	29	38.26	61	38.40	38.75	-32	17,551	-0.18%
2023/03/16	4.1	37.22	4	36.78	36.50	0.1	17,551	0.00%
2023/03/15	15	37.86	27.3	38.00	37.90	-12.3	17,437	-0.07%
2023/03/14	12.1	37.50	7	37.46	37.10	5.1	17,289	0.03%
2023/03/13	2	36.08	2	36.60	36.60	0	17,245	0.00%
2023/03/10	9	36.53	14	36.47	36.45	-5	17,481	-0.03%
2023/03/09	23	37.58	2	37.35	37.35	21	17,487	0.12%
2023/03/08	4	38.10	22	38.60	38.95	-18	17,158	-0.10%
2023/03/07	8	38.15	2	38.25	38.00	6	16,896	0.04%
2023/03/06	4.5	37.74	10	37.84	38.00	-5.5	16,707	-0.03%
2023/03/03	0	0.00	1	37.25	37.00	-1	16,522	-0.01%
2023/03/02	3.9	37.01	1	37.35	36.95	2.9	16,524	0.02%
2023/03/01	7	36.84	0	0.00	36.75	7	16,611	0.04%
2023/02/24	13	37.14	2	37.10	37.10	11	16,633	0.07%
2023/02/23	7	37.49	0	0.00	37.75	7	16,582	0.04%
2023/02/22	7	37.61	2	37.45	37.25	5	16,703	0.03%
2023/02/21	7	37.89	9	37.83	37.60	-2	16,733	-0.01%
2023/02/20	33	37.76	1	37.80	37.80	32	16,991	0.19%
2023/02/17	4	38.00	4	38.10	37.70	0	17,533	0.00%
2023/02/16	39	38.03	11	37.85	37.65	28	17,549	0.16%
2023/02/15	1	37.10	2	36.80	36.80	-1	17,580	-0.01%
2023/02/14	7	36.79	7	36.93	36.65	0	18,073	0.00%
2023/02/13	4	36.40	7	36.44	37.10	-3	18,577	-0.02%
2023/02/10	13	37.22	11	37.28	36.85	2	18,538	0.01%
2023/02/09	9	37.33	20	37.25	37.10	-11	18,495	-0.06%
2023/02/08	29	37.67	11	37.73	37.55	18	18,473	0.10%
2023/02/07	14	37.79	15	37.87	37.90	-1	18,357	-0.01%
2023/02/06	5	37.57	12	37.72	37.90	-7	18,303	-0.04%
2023/02/03	6	37.35	11	37.56	37.35	-5	18,275	-0.03%
2023/02/02	37	38.29	18	37.99	37.80	19	18,089	0.11%
2023/02/01	16	37.30	36.1	37.49	37.40	-20.1	17,556	-0.11%
2023/01/31	17	36.87	24	36.75	36.90	-7	17,141	-0.04%
2023/01/30	8	35.56	10	35.83	35.95	-2	16,636	-0.01%
2023/01/17	8	35.16	10	35.10	35.20	-2	16,642	-0.01%
2023/01/16	5	34.58	4	34.40	34.40	1	16,710	0.01%
2023/01/13	29.1	34.88	2	34.60	34.60	27.1	16,907	0.16%
2023/01/12	11	35.85	24	35.71	35.40	-13	17,191	-0.08%
2023/01/11	12	35.78	12	35.85	35.60	0	17,268	0.00%
2023/01/10	43	35.85	33	35.56	35.30	10	17,343	0.06%
2023/01/09	12	35.57	16	35.85	36.00	-4	17,197	-0.02%
2023/01/06	13	34.72	10	34.91	34.95	3	17,125	0.02%
2023/01/05	13	35.50	2	34.80	34.80	11	17,430	0.06%
2023/01/04	36	35.48	37.1	35.74	35.60	-1.1	17,539	-0.01%
2023/01/03	20.1	34.89	18	35.13	35.25	2.1	17,432	0.01%
2022/12/30	4	34.45	8	34.55	34.55	-4	17,415	-0.02%
2022/12/29	8	34.19	10	34.24	34.20	-2	17,747	-0.01%
2022/12/28	16	35.38	15	34.82	34.80	1	18,078	0.01%
2022/12/27	19	36.09	15.1	36.21	35.40	3.9	18,005	0.02%
2022/12/26	21	35.53	22	35.65	35.95	-1	17,378	-0.01%
2022/12/23	6.1	33.74	6	33.85	34.10	0.1	17,036	0.00%
2022/12/22	3	33.00	12	33.51	33.70	-9	17,172	-0.05%
2022/12/21	8	32.76	10	32.70	32.70	-2	17,444	-0.01%
2022/12/20	2.1	33.53	2	32.63	32.50	0.1	17,719	0.00%
2022/12/19	1	34.00	4	33.83	33.75	-3	17,960	-0.02%
2022/12/16	9	34.82	11	34.76	34.25	-2	18,356	-0.01%
2022/12/15	13	35.47	5	35.60	35.65	8	18,341	0.04%
2022/12/14	7	35.38	2	35.55	35.40	5	18,511	0.03%
2022/12/13	14	35.34	15	35.24	35.05	-1	18,959	-0.01%
2022/12/12	18	37.06	36	37.33	35.85	-18	19,165	-0.09%
2022/12/09	60	36.39	54	36.67	36.80	6	18,678	0.03%
2022/12/08	44	34.73	36	34.56	34.30	8	18,031	0.04%
2022/12/07	2	32.88	2	33.18	32.80	0	17,649	0.00%
2022/12/06	3	33.83	4	33.83	33.60	-1	17,929	-0.01%
2022/12/05	11	34.11	32	33.76	33.85	-21	18,468	-0.11%
2022/12/02	1	34.20	26	33.88	34.05	-25	18,846	-0.13%
2022/12/01	28	33.45	73	33.45	33.45	-45	18,948	-0.24%
2022/11/30	93	32.89	4	32.91	32.95	89	19,708	0.45%
2022/11/29	2	32.10	15	32.31	32.45	-13	20,880	-0.06%
2022/11/28	17	32.30	4	32.30	32.20	13	22,651	0.06%
2022/11/25	4	32.35	7	32.15	32.15	-3	23,786	-0.01%
2022/11/24	5	32.39	1	32.50	32.50	4	24,314	0.02%
2022/11/23	13	32.45	7	32.20	32.20	6	26,515	0.02%
2022/11/22	7	32.91	3	32.82	32.75	4	27,387	0.01%
2022/11/21	0	0.00	7	33.16	33.35	-7	28,148	-0.02%
2022/11/18	4	33.79	3	34.00	32.85	1	28,800	0.00%
2022/11/17	2	33.53	4	33.64	33.60	-2	28,785	-0.01%
2022/11/16	36	33.74	37.1	33.47	33.40	-1.1	28,873	0.00%
2022/11/15	33.1	32.84	23	33.14	33.45	10.1	29,225	0.03%
2022/11/14	3	31.50	4	31.94	31.95	-1	28,810	0.00%
2022/11/11	3	31.48	2	31.25	31.25	1	28,731	0.00%
2022/11/10	13	32.16	5	32.55	31.50	8	28,549	0.03%
2022/11/09	22	33.34	12	33.32	33.30	10	28,629	0.03%
2022/11/08	7	35.19	2	35.10	34.50	5	28,429	0.02%
2022/11/07	6	35.20	6	35.23	35.00	0	28,631	0.00%
2022/11/04	2	34.88	4	35.06	35.00	-2	29,166	-0.01%
2022/11/02	7	34.74	8	34.83	34.65	-1	31,359	0.00%
2022/11/01	1	34.45	12.5	34.57	34.85	-11.5	32,019	-0.04%
2022/10/31	1	33.85	4	33.50	33.50	-3	31,980	-0.01%
2022/10/28	6	33.28	1	34.00	33.00	5	32,031	0.02%
2022/10/27	4	33.81	3	34.20	34.20	1	32,095	0.00%
2022/10/26	3	33.75	4	33.83	33.60	-1	32,228	0.00%
2022/10/25	7	34.24	6	34.62	33.75	1	32,451	0.00%
2022/10/24	8	36.06	39	36.08	35.05	-31	32,497	-0.10%
2022/10/21	22	35.54	3	35.32	35.60	19	32,562	0.06%
2022/10/20	13	35.70	9	35.71	35.20	4	32,534	0.01%
2022/10/19	12	35.38	3	35.35	35.20	9	32,274	0.03%
2022/10/18	2	34.65	2	35.05	35.05	0	32,510	0.00%
2022/10/14	2	35.38	1	35.55	35.30	1	32,474	0.00%
2022/10/13	10	34.99	1	33.75	33.85	9	32,724	0.03%
2022/10/12	9	37.56	5	37.42	36.95	4	33,013	0.01%
2022/10/11	6	37.76	5	37.56	37.30	1	33,154	0.00%
2022/10/07	8	38.96	5	38.99	39.00	3	33,256	0.01%
2022/10/06	17	38.61	16	38.98	39.20	1	33,460	0.00%
2022/10/05	20	38.05	25	38.18	38.50	-5	33,209	-0.02%
2022/10/04	4	36.23	3	36.50	36.50	1	33,054	0.00%
2022/10/03	3	35.40	1	35.30	35.30	2	33,073	0.01%
2022/09/30	14.1	35.34	6	35.56	36.30	8.1	33,371	0.02%
2022/09/29	10	36.53	8	36.59	35.95	2	33,556	0.01%
2022/09/28	1	37.40	5	36.34	35.95	-4	33,916	-0.01%
2022/09/27	11	38.20	16	38.40	38.75	-5	34,384	-0.01%
2022/09/26	19	38.33	7	37.89	37.85	12	34,286	0.03%
2022/09/23	9	40.04	8	39.88	38.90	1	34,119	0.00%
2022/09/22	3	41.13	1	41.25	41.25	2	33,865	0.01%
2022/09/21	23	41.68	4	41.60	41.50	19	33,887	0.06%
2022/09/20	9	42.27	29	42.53	42.40	-20	34,092	-0.06%
2022/09/19	31	42.15	34	42.32	41.70	-3	34,017	-0.01%
2022/09/16	7	41.21	38	41.42	42.20	-31	33,833	-0.09%
2022/09/15	30	41.96	16	41.97	41.50	14	33,708	0.04%
2022/09/14	16	40.30	18	40.86	41.30	-2	33,218	-0.01%
2022/09/13	14	40.75	6	40.66	40.45	8	32,893	0.02%
2022/09/12	20	41.81	14	41.81	41.05	6	32,625	0.02%
2022/09/08	13	39.91	14	40.52	41.00	-1	32,140	0.00%
2022/09/07	16	38.96	14	38.74	38.60	2	31,805	0.01%
2022/09/06	33	40.78	19	40.03	39.60	14	31,598	0.04%
2022/09/05	34	42.45	14.2	42.45	42.20	19.8	30,913	0.06%
2022/09/02	38	41.54	56	41.73	42.25	-18	29,729	-0.06%
2022/09/01	39	40.36	66.2	40.23	40.35	-27.2	27,949	-0.10%
2022/08/31	13	39.15	11	39.19	39.00	2	26,883	0.01%
2022/08/30	99.2	40.34	60.2	40.34	39.10	39	26,548	0.15%
2022/08/29	45.1	38.69	49	38.77	39.00	-4	24,573	-0.02%
2022/08/26	42	38.16	21	38.29	38.35	21	24,125	0.09%
2022/08/25	15	37.86	37.1	37.96	38.65	-22.1	23,425	-0.09%
2022/08/24	5	36.83	8	36.63	36.50	-3	22,941	-0.01%
2022/08/23	13	37.24	7	37.21	37.00	6	22,919	0.03%
2022/08/22	27	37.59	33	37.62	37.05	-6	22,891	-0.03%
2022/08/19	5	36.80	5	37.07	37.00	0	22,285	0.00%
2022/08/18	7	36.97	37	36.98	36.80	-30	22,207	-0.14%
2022/08/17	3	36.77	14	36.70	36.55	-11	22,200	-0.05%
2022/08/16	28.2	37.48	31	37.15	36.75	-2.8	22,332	-0.01%
2022/08/15	7	36.45	12	36.95	37.20	-5	21,831	-0.02%
2022/08/12	11	36.30	3	36.28	36.25	8	21,801	0.04%
2022/08/11	22	37.30	35	37.19	36.75	-13	21,793	-0.06%
2022/08/10	21	36.77	49	37.11	36.40	-28	21,599	-0.13%
2022/08/09	57	37.01	45	36.90	36.60	12	21,693	0.06%
2022/08/08	23	34.53	29	34.97	35.70	-6	20,672	-0.03%
2022/08/05	1	32.50	6	32.83	32.95	-5	20,419	-0.02%
2022/08/04	1	31.75	0	0.00	32.05	1	20,938	0.00%
2022/08/03	6	32.44	4	32.34	32.00	2	21,354	0.01%
2022/08/02	3	33.33	1	33.10	33.10	2	21,757	0.01%
2022/08/01	7	34.39	12.4	34.57	34.45	-5.4	22,105	-0.02%
2022/07/29	3	34.08	1	34.05	34.05	2	22,121	0.01%
2022/07/28	5	33.83	14	33.56	33.60	-9	22,252	-0.04%
2022/07/27	5	33.72	23	33.57	34.10	-18	22,379	-0.08%
2022/07/26	2	33.83	11	33.80	33.40	-9	22,785	-0.04%
2022/07/25	10	34.34	14	34.30	33.80	-4	23,111	-0.02%
2022/07/22	9	33.71	14	33.93	33.95	-5	23,463	-0.02%
2022/07/21	5	33.37	9	33.52	33.60	-4	24,179	-0.02%
2022/07/20	29.1	33.78	18	33.44	33.20	11.1	25,305	0.04%
2022/07/19	24	33.62	24	33.65	33.60	0	26,027	0.00%
2022/07/18	7.7	32.66	5	32.45	32.15	2.7	26,426	0.01%
2022/07/15	12	31.78	17	32.19	32.20	-5	28,031	-0.02%
2022/07/14	25	30.67	12	30.70	31.15	13	28,941	0.04%
2022/07/13	8	31.48	1	31.00	31.00	7	30,211	0.02%
2022/07/12	22	31.21	15	30.92	30.65	7	31,963	0.02%
2022/07/11	9	33.42	5	33.44	33.50	4	32,924	0.01%
2022/07/08	30	34.35	4	34.31	33.80	26	33,649	0.08%
2022/07/07	14	34.00	13	34.18	34.20	1	34,621	0.00%
2022/07/06	17	34.36	4	33.83	33.70	13	35,959	0.04%
2022/07/05	36	33.98	49	33.97	34.90	-13	38,651	-0.03%
2022/07/04	10	31.43	17	31.58	31.75	-7	39,207	-0.02%
2022/07/01	18.2	31.21	8	30.43	30.40	10.2	39,444	0.03%
2022/06/30	4.2	32.91	2	32.50	32.50	2.2	40,115	0.01%
2022/06/29	4.8	33.91	6	33.94	33.90	-1.2	40,159	0.00%
2022/06/28	23	34.71	25	34.06	33.80	-2	40,416	0.00%
2022/06/27	15	34.54	17	34.75	34.65	-2	40,358	0.00%
2022/06/24	30	32.83	25	33.06	33.90	5	39,883	0.01%
2022/06/23	10	31.52	16	31.86	32.00	-6	39,610	-0.02%
2022/06/22	24	32.16	19	31.99	31.45	5	39,617	0.01%
2022/06/21	12	30.21	21	30.31	30.40	-9	39,427	-0.02%
2022/06/20	12	30.54	2	31.25	29.85	10	39,582	0.03%
2022/06/17	23	31.34	12	31.33	31.45	11	39,726	0.03%
2022/06/16	69	32.11	77	31.80	31.05	-8	40,058	-0.02%
2022/06/15	43	33.38	26	33.13	32.90	17	40,059	0.04%
2022/06/14	8	33.78	5	33.79	34.00	3	40,504	0.01%
2022/06/13	3	35.58	7	35.44	35.35	-4	41,034	-0.01%
2022/06/10	1	36.55	0	0.00	36.35	1	41,645	0.00%
2022/06/09	6	36.53	3	36.70	36.70	3	41,803	0.01%
2022/06/08	7	36.16	23	35.97	36.15	-16	41,946	-0.04%
2022/06/07	14	36.74	8	36.79	36.80	6	42,624	0.01%
2022/06/06	19	37.96	32	38.16	37.65	-13	43,352	-0.03%
2022/06/02	6	36.85	0	0.00	36.80	6	43,092	0.01%
2022/06/01	22	37.62	9	37.53	37.25	13	43,212	0.03%
2022/05/31	4	36.85	9	37.10	37.15	-5	43,240	-0.01%
2022/05/30	29	36.66	6	36.78	36.75	23	43,827	0.05%
2022/05/27	3	35.63	5	35.78	35.80	-2	43,967	0.00%
2022/05/26	4	35.99	4	35.68	35.35	0	44,163	0.00%
2022/05/25	4	35.89	4	35.88	35.90	0	44,186	0.00%
2022/05/24	12.1	36.62	4	35.78	35.65	8.1	44,498	0.02%
2022/05/23	6	37.49	7	37.46	37.50	-1	44,224	0.00%
2022/05/20	7	36.76	22	37.13	36.90	-15	44,135	-0.03%
2022/05/19	5	36.26	13	36.06	36.55	-8	43,867	-0.02%
2022/05/18	20	37.26	10	37.34	37.25	10	43,625	0.02%
2022/05/17	33	36.64	32	36.77	36.95	1	43,271	0.00%
2022/05/16	15	35.94	4	36.30	35.00	11	42,507	0.03%
2022/05/13	15	36.19	11	36.43	36.65	4	41,967	0.01%
2022/05/12	9	36.29	4	36.65	35.15	5	41,573	0.01%
2022/05/11	7	38.46	7	37.31	37.00	0	41,036	0.00%
2022/05/10	35	38.34	13	38.60	38.35	22	40,625	0.05%
2022/05/09	29	39.77	6	39.28	38.90	23	40,131	0.06%
2022/05/06	7	41.12	3	41.35	41.35	4	39,710	0.01%
2022/05/05	10	42.92	6	43.15	42.60	4	39,436	0.01%
2022/05/04	10	42.92	5	43.56	42.60	5	39,224	0.01%
2022/05/03	21	43.05	9.2	43.16	43.10	11.8	39,046	0.03%
2022/04/29	6.1	44.97	5	44.51	44.15	1.1	38,648	0.00%
2022/04/28	16	45.07	28	44.92	44.45	-12	38,345	-0.03%
2022/04/27	20.1	46.22	4	45.73	45.60	16.1	37,573	0.04%
2022/04/26	18	47.81	40	47.94	48.25	-22	36,719	-0.06%
2022/04/25	18	47.22	13	46.84	46.50	5	35,484	0.01%
2022/04/22	17	47.54	10	48.08	47.80	7	34,461	0.02%
2022/04/21	40	49.48	30.1	49.55	48.05	10	33,662	0.03%
2022/04/20	19	48.20	35	48.41	48.60	-16	31,830	-0.05%
2022/04/19	42	47.54	34	47.97	47.40	8	30,956	0.03%
2022/04/18	45.2	46.51	56	46.62	47.20	-10.8	30,121	-0.04%
2022/04/15	39	45.33	64	45.39	45.05	-25	28,488	-0.09%
2022/04/14	20	44.34	17	44.35	44.20	3	27,669	0.01%
2022/04/13	52	44.73	36.1	44.93	44.90	16	27,158	0.06%
2022/04/12	52.1	44.81	69	45.34	45.60	-16.9	27,308	-0.06%
2022/04/11	144.1	44.96	166	44.86	44.50	-21.9	26,168	-0.08%	大買/大賣/
2022/04/08	47	42.88	75	43.39	43.80	-28	23,179	-0.12%
2022/04/07	8	41.95	17	41.61	40.90	-9	22,198	-0.04%
2022/04/06	23	41.81	55	42.12	42.15	-32	22,475	-0.14%
2022/04/01	16.3	40.65	12	40.95	41.05	4.3	21,688	0.02%
2022/03/31	14	41.01	37.4	40.84	40.45	-23.4	21,628	-0.11%
2022/03/30	28	40.49	15	40.65	40.15	13	21,491	0.06%
2022/03/29	1	39.05	8	39.18	39.40	-7	21,356	-0.03%
2022/03/28	11	38.71	6	39.02	39.10	5	21,583	0.02%
2022/03/25	10	38.93	7	39.24	38.55	3	21,832	0.01%
2022/03/24	11	40.50	5	40.49	40.20	6	23,025	0.03%
2022/03/23	3	40.42	1	40.15	40.15	2	23,854	0.01%
2022/03/22	39	41.47	34.3	41.05	40.80	4.7	24,278	0.02%
2022/03/21	31	41.60	26	41.85	40.95	5	24,712	0.02%
2022/03/18	5	41.14	8	41.24	41.45	-3	25,152	-0.01%
2022/03/17	14	41.07	9.5	41.11	41.50	4.5	26,479	0.02%
2022/03/16	30	40.86	30	40.68	40.60	0	27,352	0.00%
2022/03/15	55	40.94	51	40.51	39.15	4	28,017	0.01%
2022/03/14	4	40.56	3	40.85	40.90	1	28,285	0.00%
2022/03/11	11	40.18	21	40.41	40.70	-10	29,894	-0.03%
2022/03/10	45	40.85	34	40.48	39.95	11	31,679	0.03%
2022/03/09	62	40.57	57	40.68	41.00	5	32,415	0.02%
2022/03/08	14	38.21	25.3	38.30	38.55	-11.3	31,703	-0.04%
2022/03/07	12	38.54	1.3	38.52	38.00	10.7	31,742	0.03%
2022/03/04	16	39.99	3	40.30	39.65	13	31,686	0.04%
2022/03/03	19	40.33	38	40.38	39.90	-19	31,770	-0.06%
2022/03/02	21	39.47	30	39.54	39.55	-9	31,463	-0.03%
2022/03/01	20	38.88	24	38.96	38.85	-4	31,500	-0.01%
2022/02/25	11	37.69	14	37.85	38.10	-3	32,060	-0.01%
2022/02/24	45.3	38.28	33	38.37	36.55	12.3	32,583	0.04%
2022/02/23	7	37.51	13	37.73	37.85	-6	32,491	-0.02%
2022/02/22	0	0.00	1	37.40	36.90	-1	32,783	0.00%
2022/02/21	2	37.75	15	37.63	38.00	-13	33,418	-0.04%
2022/02/18	6	36.78	5	36.91	36.90	1	34,377	0.00%
2022/02/17	15	36.83	10	36.89	36.55	5	35,219	0.01%
2022/02/16	2	36.40	3	36.57	36.45	-1	36,043	0.00%
2022/02/15	2	36.05	12	36.23	35.90	-10	36,877	-0.03%
2022/02/14	14	36.23	10	36.45	36.00	4	37,862	0.01%
2022/02/11	4	37.61	2	37.85	37.65	2	38,447	0.01%
2022/02/10	18.3	37.83	1	37.75	37.55	17.3	39,756	0.04%
2022/02/09	8	37.66	14	37.81	37.95	-6	40,570	-0.01%
2022/02/08	22	37.31	30	37.26	37.50	-8	41,296	-0.02%
2022/02/07	11	36.01	11	36.26	36.20	0	42,596	0.00%
2022/01/26	9	35.32	7	35.71	35.40	2	43,582	0.00%
2022/01/25	5	36.21	8	36.44	35.60	-3	45,183	-0.01%
2022/01/24	11.2	36.99	9	37.14	36.85	2.2	46,601	0.00%
2022/01/21	4.3	38.98	0	0.00	37.60	4.3	46,730	0.01%
2022/01/20	11	39.71	7	39.59	39.40	4	47,102	0.01%
2022/01/19	3	39.53	1	39.35	39.35	2	47,102	0.00%
2022/01/18	7	39.84	1	39.45	39.45	6	47,094	0.01%
2022/01/17	7	39.53	13	39.83	40.15	-6	47,091	-0.01%
2022/01/14	25.3	39.76	38	39.97	39.30	-12.7	47,016	-0.03%
2022/01/13	17	40.52	23	40.40	40.20	-6	46,910	-0.01%
2022/01/12	8	40.87	10	40.88	40.75	-2	46,826	0.00%
2022/01/11	74	41.72	47	41.70	41.10	27	46,890	0.06%
2022/01/10	32.2	40.81	36	40.72	40.75	-3.8	46,211	-0.01%
2022/01/07	52	39.93	57	39.87	40.25	-5	46,072	-0.01%
2022/01/06	22.2	41.12	26	41.18	40.90	-3.8	45,817	-0.01%
2022/01/05	80	43.47	46	43.64	42.00	34	46,016	0.07%
2022/01/04	19	42.70	33	42.99	43.05	-14	44,873	-0.03%
2022/01/03	14	42.38	13	42.79	42.05	1	44,373	0.00%
2021/12/30	8	42.33	5	42.46	42.50	3	44,219	0.01%
2021/12/29	47	42.20	61.7	42.31	42.40	-14.7	43,936	-0.03%
2021/12/28	2.2	40.95	1	41.55	40.80	1.2	43,282	0.00%
2021/12/27	17	41.05	14	41.17	41.00	3	43,449	0.01%
2021/12/24	12.3	40.93	5	40.79	40.70	7.3	44,096	0.02%
2021/12/23	8	41.92	8	42.18	41.60	0	43,837	0.00%
2021/12/22	17	42.13	9	42.27	41.90	8	43,619	0.02%
2021/12/21	13	41.97	11	42.32	41.90	2	43,432	0.00%
2021/12/20	77	43.05	42	43.20	41.85	35	43,071	0.08%
2021/12/17	29	42.21	52	42.34	41.90	-23	41,522	-0.06%
2021/12/16	38	41.76	33	42.03	41.40	5	40,527	0.01%
2021/12/15	46	41.26	46.1	41.47	40.85	-0.1	39,858	0.00%
2021/12/14	36.4	41.58	24	41.91	40.20	12.4	39,147	0.03%
2021/12/13	39.2	43.15	40	42.98	42.15	-0.9	38,169	0.00%
2021/12/10	62	42.28	64.9	42.47	42.90	-2.9	36,573	-0.01%
2021/12/09	43	41.90	54	41.91	41.20	-11	35,024	-0.03%
2021/12/08	45	41.03	32	41.13	40.85	13	33,733	0.04%
2021/12/07	70	41.80	96.3	41.94	41.00	-26.3	32,764	-0.08%
2021/12/06	127	40.60	155.5	40.33	41.20	-28.5	30,937	-0.09%	大買/大賣/
2021/12/03	68	38.41	38	38.78	38.00	30	28,919	0.10%
2021/12/02	6.1	35.21	5	35.59	36.05	1.1	27,310	0.00%
2021/12/01	1	35.25	2	35.45	35.40	-1	27,085	0.00%
2021/11/30	1.5	36.10	4	36.01	36.10	-2.5	26,847	-0.01%
2021/11/29	1	34.50	2	34.85	35.35	-1	26,803	0.00%
2021/11/26	6.4	36.28	1	37.10	36.10	5.4	26,634	0.02%
2021/11/25	4	38.20	11	38.25	38.05	-7	26,756	-0.03%
2021/11/24	34	38.46	29	38.69	38.50	5	26,578	0.02%
2021/11/23	21.5	38.10	16	38.17	37.60	5.5	25,934	0.02%
2021/11/22	1	37.35	11	37.42	37.35	-10	25,260	-0.04%
2021/11/19	9	37.14	7	36.97	36.60	2	24,909	0.01%
2021/11/18	11	37.44	5	37.96	37.10	6	24,561	0.02%
2021/11/17	42	38.81	15	39.26	39.40	27	23,851	0.11%
2021/11/16	16	38.12	42	38.09	38.00	-26	22,899	-0.11%
2021/11/15	17	36.68	21	36.83	36.75	-4	22,055	-0.02%
2021/11/12	15	35.50	6	35.66	35.05	9	21,227	0.04%
2021/11/11	18.1	38.13	19	39.03	37.55	-0.9	20,403	0.00%
2021/11/10	34	39.21	8	39.18	38.85	26	19,487	0.13%
2021/11/09	20	38.81	51	39.17	40.10	-31	18,823	-0.16%
2021/11/08	44	38.42	32	38.79	37.60	12	17,484	0.07%
2021/11/05	23.2	38.34	11	38.60	37.60	12.2	16,706	0.07%
2021/11/04	42	38.23	49	38.34	38.60	-7	15,954	-0.04%
2021/11/03	56	37.37	55	37.59	37.20	1	14,568	0.01%
2021/11/02	45	36.89	47	36.98	37.00	-2	13,546	-0.01%
2021/11/01	26	35.76	32	36.03	35.00	-6	11,886	-0.05%
2021/10/29	4	32.38	5	32.72	33.30	-1	10,574	-0.01%
2021/10/28	3	33.03	2	32.40	33.00	1	10,248	0.01%
2021/10/27	0	0.00	5	30.65	31.00	-5	9,744	-0.05%
2021/10/26	6	30.42	1	30.40	30.60	5	9,767	0.05%
2021/10/25	5	31.05	5	31.00	31.10	0	9,725	0.00%
2021/10/22	5	30.30	6	30.42	30.50	-1	9,772	-0.01%
2021/10/21	2	31.50	1	30.50	30.50	1	10,056	0.01%
2021/10/20	9	31.81	10	31.93	31.85	-1	10,088	-0.01%
2021/10/19	5	32.00	8	32.34	31.70	-3	10,037	-0.03%
2021/10/18	6	31.37	8	31.28	31.15	-2	9,749	-0.02%
2021/10/15	3	31.15	1	31.25	31.25	2	9,835	0.02%
2021/10/14	6	30.93	8	30.76	31.10	-2	10,003	-0.02%
2021/10/13	12	31.22	15	31.21	31.30	-3	10,664	-0.03%
2021/10/12	12	30.91	8	30.65	30.60	4	10,351	0.04%
2021/10/07	1	29.90	0	0.00	29.85	1	10,055	0.01%
2021/10/05	1	27.65	41	28.27	29.00	-40	10,041	-0.40%
2021/10/04	7	29.33	11	29.39	28.75	-4	10,192	-0.04%
2021/10/01	5	31.69	4	31.50	29.75	1	9,989	0.01%
2021/09/30	2	28.88	2	29.68	29.65	0	9,247	0.00%
2021/09/29	6	29.20	6	29.08	28.70	0	9,273	0.00%
2021/09/23	1	28.25	0	0.00	28.30	1	10,155	0.01%
2021/09/17	0	0.00	1	29.40	29.55	-1	10,583	-0.01%
2021/09/16	1	29.75	1	29.30	29.25	0	11,158	0.00%
2021/09/15	2	29.43	0	0.00	29.30	2	11,459	0.02%
2021/09/14	1	30.00	0	0.00	29.20	1	11,902	0.01%
2021/09/13	4	30.79	3	30.47	29.80	1	12,028	0.01%
2021/09/10	0	0.00	1	29.90	29.90	-1	12,003	-0.01%
2021/09/09	2	28.70	1	28.80	29.10	1	12,224	0.01%
2021/09/07	0	0.00	3	29.90	29.30	-3	13,724	-0.02%
2021/09/03	0	0.00	1	30.85	31.50	-1	14,860	-0.01%
2021/09/02	2	31.40	2	31.10	31.25	0	15,476	0.00%
2021/09/01	5	31.71	4	31.76	31.45	1	15,389	0.01%
2021/08/31	16	30.98	15	31.07	31.70	1	15,311	0.01%
2021/08/30	4	30.53	15	31.50	31.65	-11	14,832	-0.07%
2021/08/27	2	29.38	0	0.00	28.80	2	14,763	0.01%
2021/08/24	0	0.00	5	27.67	27.50	-5	15,159	-0.03%
2021/08/23	1	28.15	0	0.00	28.25	1	15,329	0.01%
2021/08/20	1	27.50	0	0.00	27.25	1	15,440	0.01%
2021/08/19	1	27.60	0	0.00	27.30	1	15,450	0.01%
2021/08/18	1	27.05	3	26.58	28.15	-2	15,508	-0.01%
2021/08/17	12	28.32	11	27.78	27.05	1	15,815	0.01%
2021/08/16	5	28.61	12	27.83	27.50	-7	15,883	-0.04%
2021/08/13	4	29.31	1	29.35	29.25	3	15,908	0.02%
2021/08/12	3	29.88	0	0.00	29.85	3	16,175	0.02%
2021/08/11	10	30.14	8	29.91	29.40	2	16,506	0.01%
2021/08/10	1	30.95	2	31.85	30.95	-1	16,718	-0.01%
2021/08/09	1	32.00	0	0.00	31.90	1	16,966	0.01%
2021/08/06	2	32.45	0	0.00	32.40	2	17,582	0.01%
2021/08/05	7	33.04	16	33.11	32.85	-9	18,026	-0.05%
2021/08/04	2	33.53	0	0.00	33.35	2	18,291	0.01%
2021/08/02	0	0.00	10	32.45	32.40	-10	18,430	-0.05%
2021/07/30	0	0.00	10	32.25	32.55	-10	18,513	-0.05%
2021/07/29	1	32.30	0	0.00	32.55	1	18,885	0.01%
2021/07/28	20	32.60	0	0.00	32.20	20	19,072	0.10%
2021/07/27	3	34.32	2	34.83	33.05	1	19,522	0.01%
2021/07/26	10	33.70	0	0.00	33.60	10	20,384	0.05%
2021/07/23	12	33.03	5	32.50	32.60	7	20,378	0.03%
2021/07/22	3.1	33.29	1	33.30	32.50	2.1	20,470	0.01%
2021/07/21	5.1	33.51	9	33.71	32.85	-3.9	20,572	-0.02%
2021/07/20	16	33.93	5	34.17	33.75	11	20,575	0.05%
2021/07/19	15	34.92	5	34.95	34.85	10	20,593	0.05%
2021/07/16	1	34.20	2	33.95	33.05	-1	20,492	0.00%
2021/07/14	3	32.07	5	32.12	32.35	-2	20,921	-0.01%
2021/07/13	3	33.25	1	33.90	32.80	2	21,341	0.01%
2021/07/12	5	33.87	0	0.00	33.70	5	21,933	0.02%
2021/07/09	14	34.07	0	0.00	33.55	14	22,045	0.06%
2021/07/08	0	0.00	5	33.10	33.25	-5	22,615	-0.02%
2021/07/07	13.1	33.63	14	33.14	32.80	-0.9	23,937	0.00%
2021/07/06	4.1	33.74	7	33.49	33.35	-2.9	24,116	-0.01%
2021/07/05	0	0.00	1	34.20	34.00	-1	24,329	0.00%
2021/07/01	1	33.85	2	34.05	33.80	-1	24,990	0.00%
2021/06/30	3	34.85	18	35.75	34.90	-15	24,978	-0.06%
2021/06/29	6	34.66	15	34.26	33.80	-9	24,733	-0.04%
2021/06/28	3	34.07	1	33.90	33.90	2	24,728	0.01%
2021/06/25	17	35.18	3	35.75	34.65	14	25,130	0.06%
2021/06/24	1	34.30	170	34.39	34.80	-169	25,290	-0.67%	大賣/鉅額交易
2021/06/23	19	34.21	38	34.26	34.20	-19	25,209	-0.08%
2021/06/22	102	32.95	2	33.65	32.30	100	24,985	0.40%	大買/
2021/06/21	4	33.38	5	33.15	32.80	-1	24,976	0.00%
2021/06/18	103	34.23	8	33.96	34.25	95	25,055	0.38%	大買/
2021/06/17	1	34.95	3	34.55	34.40	-2	25,201	-0.01%
2021/06/16	40	35.64	63	35.92	34.55	-23	25,508	-0.09%
2021/06/15	5	34.65	74	35.06	33.85	-69	24,688	-0.28%
2021/06/11	134	33.22	29	33.22	33.05	105	24,274	0.43%	大買/鉅額交易
2021/06/10	17	33.55	14	33.15	34.05	3	24,351	0.01%
2021/06/08	0	0.00	0	32.18	31.80	0	24,911	0.00%
2021/06/07	0	0.00	2	31.00	30.85	-2	24,991	-0.01%
2021/06/04	17	31.93	2	32.05	31.60	15	25,182	0.06%
2021/06/03	5	33.03	5	33.14	32.90	0	25,118	0.00%
2021/06/02	5	33.79	0	0.00	33.15	5	25,087	0.02%
2021/06/01	0	0.00	100.3	34.00	34.30	-100.3	24,843	-0.40%
2021/05/31	0	0.00	1	33.45	32.85	-1	24,623	0.00%
2021/05/28	4	33.30	0	0.00	33.00	4	24,529	0.02%
2021/05/27	5	32.70	5	32.95	32.95	0	24,463	0.00%
2021/05/26	0	0.00	2	32.43	32.45	-2	24,426	-0.01%
2021/05/25	8	32.90	6	33.11	32.45	2	24,458	0.01%
2021/05/24	1	31.70	0	0.00	31.70	1	24,350	0.00%
2021/05/21	4	31.01	6	31.17	30.85	-2	24,330	-0.01%
2021/05/20	56.3	31.00	4	32.30	30.50	52.3	24,405	0.21%
2021/05/19	7	32.14	6	32.06	32.65	1	24,292	0.00%
2021/05/18	2	31.45	3	29.82	31.30	-1	24,025	0.00%
2021/05/17	20	30.07	25	29.32	28.65	-5	23,830	-0.02%
2021/05/14	10	31.82	19	32.52	31.80	-9	23,624	-0.04%
2021/05/13	9	30.72	16	29.53	30.60	-7	23,177	-0.03%
2021/05/12	54	31.52	4	34.05	31.40	50	22,940	0.22%
2021/05/11	3	35.72	3	35.63	34.85	0	22,675	0.00%
2021/05/10	7	39.00	6	38.90	38.55	1	22,545	0.00%
2021/05/07	5	38.71	1	38.70	39.00	4	22,501	0.02%
2021/05/06	21	38.48	11	38.54	38.55	10	22,528	0.04%
2021/05/05	5	38.72	4	37.88	37.10	1	22,119	0.00%
2021/05/04	8	38.81	12	37.53	38.25	-4	21,968	-0.02%
2021/05/03	43	42.94	50	42.95	41.65	-7	21,501	-0.03%
2021/04/29	11	40.53	1	40.30	40.70	10	20,498	0.05%
2021/04/28	1	40.60	16	40.65	40.95	-15	20,520	-0.07%
2021/04/27	27	40.92	7	40.80	40.55	20	20,591	0.10%
2021/04/26	10	40.33	12	40.05	40.15	-2	20,626	-0.01%
2021/04/23	19	40.21	11	40.34	40.25	8	20,623	0.04%
2021/04/22	32	39.95	15	39.53	38.95	17	20,524	0.08%
2021/04/21	14	41.96	1	42.40	41.30	13	19,996	0.07%
2021/04/20	4	43.09	14	42.85	42.25	-10	19,731	-0.05%
2021/04/19	14	42.71	13	42.47	42.15	1	19,723	0.01%
2021/04/16	24	44.40	22	44.56	44.00	2	19,399	0.01%
2021/04/15	10	42.35	0	0.00	42.45	10	19,027	0.05%
2021/04/14	34	42.81	25	42.11	41.90	9	19,315	0.05%
2021/04/13	47	47.89	38.1	48.02	44.20	8.9	18,787	0.05%
2021/04/12	19	45.16	4	45.28	44.90	15	17,509	0.09%
2021/04/09	25	46.15	21	45.35	45.30	4	17,387	0.02%
2021/04/08	12	47.50	11.2	47.65	47.00	0.9	17,280	0.00%
2021/04/07	9	46.63	15	46.68	48.00	-6	17,265	-0.03%
2021/04/06	12	44.77	3	44.73	44.65	9	17,390	0.05%
2021/04/01	17.1	45.12	64	44.76	44.70	-47	17,375	-0.27%
2021/03/31	5	46.73	6	46.30	46.45	-1	17,313	-0.01%
2021/03/30	10.1	47.25	13	46.90	47.35	-2.9	17,706	-0.02%
2021/03/29	13	45.63	12	46.01	47.50	1	17,579	0.01%
2021/03/26	6	42.71	2	43.05	43.20	4	17,077	0.02%
2021/03/25	10	43.30	2	43.43	43.10	8	16,919	0.05%
2021/03/24	3	42.73	6	42.53	42.55	-3	16,808	-0.02%
2021/03/23	4	42.85	6	41.98	42.50	-2	16,731	-0.01%
2021/03/22	21	43.69	7	43.79	43.35	14	16,569	0.08%
2021/03/19	2	41.85	4	42.23	42.60	-2	16,391	-0.01%
2021/03/18	0	0.00	3	43.93	42.90	-3	15,890	-0.02%
2021/03/17	5	43.14	7	43.01	43.00	-2	15,700	-0.01%
2021/03/16	17	41.82	10	42.37	42.40	7	15,442	0.05%
2021/03/15	15	41.84	14	42.02	42.40	1	15,011	0.01%
2021/03/12	11	39.08	15	39.50	40.00	-4	14,437	-0.03%
2021/03/11	1	38.30	2.1	37.73	37.80	-1.1	14,305	-0.01%
2021/03/10	1	37.95	6	37.64	37.80	-5	14,411	-0.03%
2021/03/09	2	35.60	0	0.00	35.30	2	14,516	0.01%
2021/03/08	0	0.00	1	36.05	35.60	-1	14,881	-0.01%
2021/03/05	2	35.43	0	0.00	35.15	2	15,237	0.01%
2021/03/04	1	37.15	0	0.00	36.15	1	15,727	0.01%
2021/03/03	1	37.20	1	36.90	37.00	0	15,976	0.00%
2021/03/02	1	36.00	0	0.00	35.55	1	16,472	0.01%
2021/02/26	1	36.80	1	36.65	36.65	0	17,259	0.00%
2021/02/25	1	37.65	0	0.00	37.40	1	17,805	0.01%
2021/02/24	5	38.90	6	38.28	37.80	-1	18,223	-0.01%
2021/02/23	3	37.05	0	0.00	37.05	3	18,887	0.02%
2021/02/22	0	0.00	2	37.68	37.90	-2	19,458	-0.01%
2021/02/19	5	36.48	2	35.68	36.90	3	19,454	0.02%
2021/02/17	3	34.67	22	35.07	35.20	-19	19,813	-0.10%
2021/02/05	7	33.64	6	34.00	33.50	1	19,831	0.01%
2021/02/04	1	33.55	1.1	34.01	33.55	-0.1	20,349	0.00%
2021/02/03	1	34.30	2	33.25	34.35	-1	20,388	0.00%
2021/02/02	1	30.55	1	30.95	31.25	0	20,372	0.00%
2021/02/01	3	29.95	10	30.92	30.90	-7	20,700	-0.03%
2021/01/29	0	0.00	3	30.95	30.50	-3	20,981	-0.01%
2021/01/28	9.1	32.07	2.3	31.49	31.45	6.8	21,523	0.03%
2021/01/27	6	33.21	0	0.00	33.20	6	21,886	0.03%
2021/01/26	0	0.00	24	34.10	33.55	-24	22,127	-0.11%
2021/01/25	3	33.82	3	34.48	33.90	0	22,391	0.00%
2021/01/22	6	34.34	29	34.79	34.30	-23	22,806	-0.10%
2021/01/21	10.3	33.47	5	33.38	33.15	5.3	23,064	0.02%
2021/01/20	25	34.94	6	34.26	33.75	19	23,303	0.08%
2021/01/19	3	35.62	4.1	36.74	36.35	-1.1	23,440	0.00%
2021/01/18	2	34.55	0	0.00	34.50	2	23,368	0.01%
2021/01/15	13	36.38	3	36.05	36.10	10	23,260	0.04%
2021/01/14	13	36.67	57	38.11	37.45	-44	23,185	-0.19%
2021/01/13	18	37.39	4	37.40	37.25	14	23,054	0.06%
2021/01/12	34	38.42	26	38.31	37.80	8	22,969	0.03%
2021/01/11	10	39.42	0	0.00	39.55	10	22,913	0.04%
2021/01/08	34	40.69	1	41.35	40.20	33	23,034	0.14%
2021/01/07	2	42.25	36	42.53	42.25	-34	23,263	-0.15%
2021/01/06	41	40.09	1	39.85	39.55	40	23,755	0.17%
2021/01/05	2	41.70	1	42.25	41.50	1	24,231	0.00%
2021/01/04	3	41.43	5	41.10	41.30	-2	24,928	-0.01%
2020/12/31	7	41.70	2	41.80	41.75	5	25,503	0.02%
2020/12/30	18.1	43.06	2	43.60	42.60	16.1	26,159	0.06%
2020/12/29	10	43.03	19.1	42.86	44.00	-9.1	26,371	-0.03%
2020/12/28	5	41.55	7	41.10	41.15	-2	25,995	-0.01%
2020/12/25	16	41.83	5	41.82	41.25	11	26,296	0.04%
2020/12/24	10	42.78	20	42.94	42.25	-10	26,201	-0.04%
2020/12/23	6	38.69	9.5	40.43	41.80	-3.5	25,848	-0.01%
2020/12/22	6	38.60	2	39.38	38.00	4	26,232	0.02%
2020/12/21	1	39.50	0	0.00	39.90	1	26,838	0.00%
2020/12/18	2	40.45	3	40.48	40.50	-1	27,464	0.00%
2020/12/17	3	39.32	11	39.26	39.45	-8	27,692	-0.03%
2020/12/16	2.7	40.20	3.1	40.05	39.80	-0.4	27,897	0.00%
2020/12/15	11.9	40.47	0	0.00	39.50	11.9	28,100	0.04%
2020/12/14	1	38.20	2	38.03	39.00	-1	28,236	0.00%
2020/12/11	3	37.77	1	37.55	37.65	2	28,446	0.01%
2020/12/10	3	39.50	1	38.50	39.25	2	28,808	0.01%
2020/12/09	0	0.00	3	40.20	40.05	-3	29,139	-0.01%
2020/12/08	3.7	40.12	1.4	40.03	40.00	2.3	29,710	0.01%
2020/12/07	5.4	39.96	9	39.62	40.95	-3.6	30,674	-0.01%
2020/12/04	2	40.10	16	40.98	40.15	-14	30,813	-0.05%
2020/12/03	13	41.04	12	42.03	41.30	1	31,070	0.00%
2020/12/02	13	43.19	11	42.54	42.40	2	31,585	0.01%
2020/12/01	4	43.44	5	43.28	44.60	-1	32,819	0.00%
2020/11/30	5	43.52	6	44.20	44.50	-1	32,890	0.00%
2020/11/27	5	42.50	6	42.28	42.15	-1	33,399	0.00%
2020/11/26	10	43.12	6	43.13	42.50	4	34,157	0.01%
2020/11/25	10	43.77	15.3	43.30	44.85	-5.3	34,334	-0.02%
2020/11/24	5.3	41.25	14	40.49	42.00	-8.7	33,701	-0.03%
2020/11/23	16	40.02	14	39.89	39.90	2	33,285	0.01%
2020/11/20	27	39.13	22	39.13	39.35	5	32,971	0.02%
2020/11/19	9	35.99	25	36.08	36.55	-16	32,389	-0.05%
2020/11/18	8	33.45	5	33.85	33.25	3	31,893	0.01%
2020/11/17	6	33.38	25	33.43	33.60	-19	31,876	-0.06%
2020/11/16	13	32.08	3	32.30	31.60	10	32,008	0.03%
2020/11/13	4	33.11	10	33.33	33.10	-6	32,098	-0.02%
2020/11/12	27	32.59	13	33.19	34.50	14	32,226	0.04%
2020/11/11	8	35.36	11	35.23	35.00	-3	31,982	-0.01%
2020/11/10	4	36.45	14	36.44	36.50	-10	32,139	-0.03%
2020/11/09	3	35.70	21	36.59	36.90	-18	32,217	-0.06%
2020/11/06	20	35.58	6	35.75	35.00	14	32,503	0.04%
2020/11/05	13	35.28	48	35.55	36.70	-35	32,714	-0.11%
2020/11/04	61	33.80	11	35.30	33.40	50	32,726	0.15%
2020/11/03	11	35.12	10	35.99	35.25	1	32,770	0.00%
2020/11/02	14	35.46	2	36.00	35.50	12	32,747	0.04%
2020/10/30	44	38.96	8	38.48	37.00	36	32,790	0.11%
2020/10/29	9	40.35	12	39.80	40.30	-3	32,672	-0.01%
2020/10/28	3	39.17	7	41.34	39.65	-4	32,772	-0.01%
2020/10/27	14	38.01	18	38.96	39.50	-4	32,908	-0.01%
2020/10/26	0	0.00	6	36.30	37.00	-6	32,916	-0.02%
2020/10/22	7	35.39	8	35.21	35.20	-1	32,942	0.00%
2020/10/21	0	0.00	2	36.90	36.40	-2	32,877	-0.01%
2020/10/20	2	36.20	0	0.00	36.35	2	32,899	0.01%
2020/10/19	4	34.40	0	0.00	36.45	4	32,910	0.01%
2020/10/16	10	35.99	2	36.45	35.05	8	32,762	0.02%
2020/10/15	9	37.20	20	36.01	37.10	-11	32,663	-0.03%
2020/10/14	30	39.56	56	39.53	38.75	-26	32,288	-0.08%
2020/10/13	10	37.82	14	37.09	39.45	-4	31,830	-0.01%
2020/10/12	17	35.76	9	35.83	36.60	8	31,699	0.03%
2020/10/08	5	32.42	6	33.17	33.30	-1	31,570	0.00%
2020/10/07	5	31.05	2	31.35	31.35	3	31,290	0.01%
2020/10/06	0	0.00	30	28.91	30.55	-30	30,673	-0.10%
2020/10/05	16	28.20	0	0.00	27.80	16	30,925	0.05%
2020/09/30	0	0.00	2	27.65	28.25	-2	30,886	-0.01%
2020/09/29	11	27.00	2	28.18	26.85	9	30,941	0.03%
2020/09/28	7	28.22	5	28.56	27.75	2	31,037	0.01%
2020/09/25	17	28.01	9	29.19	29.00	8	30,718	0.03%
2020/09/24	69	27.33	5.1	27.63	29.50	63.9	29,958	0.21%
2020/09/23	1	26.00	20	27.29	27.90	-19	29,214	-0.07%
2020/09/22	4	25.44	1	25.50	25.40	3	28,581	0.01%
2020/09/21	2	26.65	2	27.40	26.15	0	28,234	0.00%
2020/09/18	1	27.00	13	27.30	27.00	-12	27,982	-0.04%
2020/09/17	1	27.55	7	27.09	27.20	-6	27,663	-0.02%
2020/09/16	1	26.00	0	0.00	26.90	1	27,292	0.00%
2020/09/15	1	27.80	4	27.40	27.20	-3	26,941	-0.01%
2020/09/14	4	25.74	0	0.00	26.50	4	26,422	0.02%
2020/09/11	15	27.24	0	0.00	26.95	15	25,922	0.06%
2020/09/10	7	26.40	8	26.97	27.10	-1	25,255	0.00%
2020/09/09	0	0.00	29	24.07	24.85	-29	24,143	-0.12%
2020/09/08	16	22.42	13	22.84	22.60	3	23,489	0.01%
2020/09/07	25	23.71	15	23.38	22.75	10	22,957	0.04%
2020/09/04	39	25.89	10	24.86	24.65	29	22,182	0.13%
2020/09/03	0	0.00	3	25.10	25.10	-3	20,535	-0.01%
2020/09/02	8	21.52	9	22.53	22.85	-1	20,041	0.00%
2020/09/01	20	20.66	17	20.98	20.80	3	18,993	0.02%
2020/08/31	0	0.00	25	18.61	19.35	-25	17,882	-0.14%
2020/08/28	0	0.00	2	18.05	17.60	-2	17,115	-0.01%
2020/08/27	20	17.92	2	18.53	17.90	18	16,976	0.11%
2020/08/26	1	18.00	1	18.50	18.25	0	16,849	0.00%
2020/08/25	3	17.97	17	18.42	18.50	-14	16,612	-0.08%
2020/08/24	2	17.20	6	17.68	17.70	-4	16,239	-0.02%
2020/08/21	2	17.90	7	17.83	17.80	-5	16,044	-0.03%
2020/08/20	28	17.05	13	17.65	18.20	15	15,839	0.09%
2020/08/19	4	17.90	25	17.70	17.50	-21	15,299	-0.14%
2020/08/18	4	18.16	20	18.62	18.70	-16	14,939	-0.11%
2020/08/17	33	18.80	4	18.84	18.85	29	14,618	0.20%
2020/08/14	12	19.09	26	18.52	19.00	-14	14,234	-0.10%
2020/08/13	7	17.84	17	17.51	17.75	-10	13,814	-0.07%
2020/08/12	14	17.86	4	18.03	18.45	10	13,490	0.07%
2020/08/11	38	18.40	10	18.90	17.90	28	12,781	0.22%
2020/08/10	31	18.99	7	19.83	19.85	24	12,133	0.20%
2020/08/07	7	17.97	13	18.26	18.50	-6	11,498	-0.05%
2020/08/06	2	16.95	17	17.04	17.05	-15	10,967	-0.14%
2020/08/05	12	16.86	18	16.62	17.45	-6	10,715	-0.06%
2020/08/04	13	16.75	2	16.68	16.95	11	10,364	0.11%
2020/08/03	28	17.20	14	17.07	17.35	14	10,074	0.14%
2020/07/31	20	14.81	4	15.14	16.10	16	9,557	0.17%
2020/07/30	3	14.43	10	14.55	14.75	-7	8,977	-0.08%
2020/07/29	1	13.60	4.3	13.14	13.60	-3.3	8,595	-0.04%
2020/07/28	1	12.15	1	12.40	12.40	0	8,426	0.00%
2020/07/27	2	12.90	1	12.80	12.55	1	8,321	0.01%
2020/07/24	2	13.33	1	13.10	13.15	1	8,219	0.01%
2020/07/23	2	13.60	0	0.00	13.50	2	8,045	0.02%
2020/07/22	1	14.00	12	14.33	14.20	-11	7,880	-0.14%
2020/07/21	4	14.18	4	14.25	14.50	0	7,741	0.00%
2020/07/20	14	13.64	14	13.54	13.75	0	7,497	0.00%
2020/07/17	11	13.94	3	13.13	13.50	8	7,288	0.11%
2020/07/16	4	13.15	0	0.00	14.00	4	6,720	0.06%
2020/07/15	6	12.75	26	12.75	12.75	-20	6,060	-0.33%
2020/07/14	14	11.03	105	11.42	11.60	-91	5,355	-1.70%	大賣/
2020/07/13	16	11.13	0	0.00	10.55	16	4,869	0.33%
2020/07/10	7	11.50	436	11.14	11.20	-429	4,592	-9.34%	大賣/鉅額交易
2020/07/08	23	9.29	8	9.50	9.76	15	3,461	0.43%
2020/07/07	16	8.53	9	8.03	8.88	7	2,917	0.24%
2020/07/06	2	8.05	1	8.08	8.08	1	2,600	0.04%
2020/07/03	10	8.14	61	7.94	7.94	-51	2,556	-1.99%
2020/07/02	5	7.71	0	0.00	8.03	5	2,493	0.20%
2020/06/16	5	6.93	0	0.00	6.90	5	2,258	0.22%
2020/06/11	2	7.64	0	0.00	7.26	2	2,230	0.09%
2020/06/08	6	7.00	0	0.00	7.05	6	2,113	0.28%
2020/06/05	0	0.00	4	6.91	6.98	-4	2,084	-0.19%
2020/05/22	0	0.00	1	6.20	6.19	-1	1,847	-0.05%
2020/05/19	0.1	6.10	0	0.00	6.18	0.1	1,849	0.00%
2020/05/11	0	0.00	10	6.11	6.18	-10	1,777	-0.56%
2020/05/08	0	0.00	10	6.48	6.51	-10	1,725	-0.58%
2020/05/07	10	5.95	0	0.00	6.00	10	1,640	0.61%
2020/05/05	0	0.00	10	5.53	5.55	-10	1,596	-0.63%
2020/04/22	0.5	5.30	33	5.30	5.34	-32.5	1,733	-1.88%
2020/04/17	0	0.00	10.5	5.49	5.44	-10.5	1,774	-0.59%
2020/04/16	5	5.49	10	5.37	5.49	-5	1,754	-0.28%
2020/04/14	10	5.21	0	0.00	5.36	10	1,754	0.57%
2020/04/13	0	0.00	2	5.30	5.22	-2	1,759	-0.11%
2020/04/08	0	0.00	58	5.29	5.40	-58	1,801	-3.22%
2020/04/06	3	5.08	0	0.00	5.08	3	1,827	0.16%
2020/03/27	0	0.00	1	5.16	5.15	-1	1,788	-0.06%
2020/03/20	1	4.48	0	0.00	4.45	1	1,738	0.06%
2020/03/19	0	4.22	0	0.00	4.24	0	1,737	0.00%
2020/03/16	10	5.08	0	0.00	5.01	10	1,705	0.59%
2020/03/13	25	5.22	0	0.00	5.31	25	1,696	1.47%
2020/02/24	10	7.42	0	0.00	7.37	10	1,532	0.65%
2020/02/20	41	7.69	0	0.00	7.66	41	1,517	2.70%
2020/02/19	2	7.67	0	0.00	7.68	2	1,519	0.13%
2020/02/18	0	0.00	40	7.81	7.73	-40	1,541	-2.60%
2020/02/14	10	7.53	10	7.62	7.54	0	1,528	0.00%
2019/12/30	10	7.67	0	0.00	7.63	10	2,380	0.42%
2019/12/05	20	7.34	0	0.00	7.35	20	2,785	0.72%
2019/11/29	0	0.00	38.1	7.38	7.38	-38.1	2,895	-1.32%
2019/11/20	0.9	7.41	0	0.00	7.41	0.9	3,039	0.03%
2019/11/14	1	7.43	0	0.00	7.43	1	3,176	0.03%
2019/11/13	0	0.00	1	7.70	7.70	-1	3,129	-0.03%
2019/11/08	38	8.03	0	0.00	7.98	38	3,112	1.22%
2019/11/06	0	0.00	1	7.85	7.85	-1	3,076	-0.03%
2019/11/05	1	7.85	0	0.00	7.83	1	3,075	0.03%
2019/11/01	1	8.30	0.3	8.27	8.27	0.7	2,932	0.02%
2019/10/30	0	0.00	10	7.59	7.62	-10	2,383	-0.42%
2019/10/01	50	7.47	0	0.00	7.46	50	1,987	2.52%
2019/09/26	0	0.00	1	7.55	7.55	-1	1,977	-0.05%
2019/09/25	0	0.00	3	7.57	7.56	-3	1,981	-0.15%
2019/09/19	1	7.42	0	0.00	7.44	1	1,979	0.05%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/09/03	0	0.00	1	7.95	7.95	-1	1,694	-0.06%
2019/09/02	0	0.00	16	8.00	8.01	-16	1,665	-0.96%
2019/08/29	1	7.58	0	0.00	7.58	1	1,566	0.06%
2019/08/20	0.5	8.20	0	0.00	8.24	0.5	1,532	0.03%
2019/08/06	0	0.00	1.3	9.13	9.18	-1.3	1,847	-0.07%
2019/06/18	0	0.00	1	5.80	5.80	-1	2,271	-0.04%
2019/06/13	5	5.73	0	0.00	5.76	5	2,258	0.22%
2019/05/31	2	6.21	0	0.00	6.18	2	2,288	0.09%
2019/05/22	0.4	6.53	0	0.00	6.60	0.4	2,371	0.02%
2019/05/13	5	6.49	0	0.00	6.40	5	2,350	0.21%
2019/05/08	0.4	7.10	0	0.00	7.15	0.4	2,172	0.02%
2019/05/07	2	6.61	0	0.00	6.72	2	2,054	0.10%
2019/04/19	0	0.00	2	6.26	6.63	-2	1,801	-0.11%
2019/04/18	0	0.00	5	6.22	6.14	-5	1,689	-0.30%
2019/04/02	0	0.00	20	5.83	5.81	-20	1,562	-1.28%
2019/03/26	4	5.81	0	0.00	5.81	4	1,515	0.26%
2019/03/15	40	6.09	0	0.00	6.08	40	1,550	2.58%
2019/03/13	4	6.11	0	0.00	6.20	4	1,577	0.25%
2019/03/05	3	6.29	0	0.00	6.27	3	1,711	0.18%
2019/02/27	0.7	5.69	0	0.00	5.69	0.7	1,666	0.04%
2019/02/13	1	5.72	0	0.00	5.86	1	1,866	0.05%
2019/02/12	0	0.00	6	6.42	6.35	-6	1,752	-0.34%
2019/02/11	0	0.00	80	6.38	6.35	-80	1,768	-4.52%
2019/01/23	1	6.63	0	0.00	6.58	1	1,919	0.05%
2019/01/11	6	6.40	0	0.00	6.49	6	1,998	0.30%
2019/01/08	20	6.45	0	0.00	6.41	20	2,075	0.96%
2018/12/28	1	6.36	0	0.00	6.50	1	2,114	0.05%
2018/12/27	0	0.00	10	6.63	6.63	-10	2,097	-0.48%
2018/12/24	1	6.21	0	0.00	6.25	1	2,029	0.05%
2018/12/19	1	6.26	0	0.00	6.24	1	2,028	0.05%
2018/12/13	2	7.10	0	0.00	7.10	2	2,170	0.09%
2018/12/06	2	7.05	0	0.00	7.00	2	2,092	0.10%
2018/11/19	0	0.00	18	6.12	6.17	-18	1,539	-1.17%
2018/11/14	0	0.00	2	6.56	6.49	-2	1,505	-0.13%
2018/11/13	2	6.00	5	6.20	6.32	-3	1,443	-0.21%
2018/11/12	18	6.02	0	0.00	6.03	18	1,413	1.27%
2018/11/07	0	0.00	1	6.25	6.35	-1	1,420	-0.07%
2018/11/05	1	6.13	0	0.00	6.14	1	1,322	0.08%
2018/10/22	1	5.62	0	0.00	5.60	1	1,175	0.09%
2018/10/19	5	5.65	10	5.63	5.65	-5	1,201	-0.42%
2018/10/09	21	7.18	0	0.00	7.10	21	1,044	2.01%
2018/10/05	1	7.43	0	0.00	7.45	1	1,035	0.10%
2018/10/01	1	7.85	0	0.00	7.94	1	1,052	0.10%
2018/09/27	1	7.99	0	0.00	7.95	1	1,063	0.09%
2018/09/20	0	0.00	10	8.62	8.38	-10	1,107	-0.90%
2018/09/19	0	0.00	55	7.93	8.03	-55	1,031	-5.33%
2018/09/13	0	0.00	5	7.34	7.37	-5	1,034	-0.48%
2018/09/05	0	7.50	0	0.00	7.53	0	1,053	0.00%
2018/09/04	0	0.00	5	7.70	7.65	-5	1,082	-0.46%
2018/08/20	0	0.00	5	7.60	7.31	-5	1,406	-0.36%
2018/08/10	10	8.10	0	0.00	8.08	10	1,502	0.67%
2018/07/04	5	8.13	0	0.00	8.09	5	3,263	0.15%
2018/07/03	10	8.33	0	0.00	8.32	10	3,251	0.31%
2018/06/29	1	9.03	5	9.20	9.00	-4	3,198	-0.13%
2018/06/28	5	9.14	30	9.33	9.25	-25	3,178	-0.79%
2018/06/27	11	8.87	0	0.00	8.84	11	3,144	0.35%
2018/06/26	11	8.98	0	0.00	8.88	11	3,140	0.35%
2018/06/25	11	9.03	0	0.00	9.02	11	3,118	0.35%
2018/06/22	10	9.07	0	0.00	9.05	10	3,117	0.32%
2018/06/19	128	9.14	0	0.00	9.12	128	3,161	4.05%	大買/鉅額交易
2018/06/15	62	9.31	0	0.00	9.30	62	3,155	1.97%
2018/06/08	101	9.68	0	0.00	9.56	101	3,199	3.16%	大買/鉅額交易
2018/06/07	127	9.76	6	9.79	9.76	121	3,193	3.79%	大買/鉅額交易
2018/06/06	2	9.93	0	0.00	9.95	2	3,163	0.06%
2018/06/05	87	9.82	0	0.00	9.82	87	3,147	2.76%
2018/06/01	5	10.30	0	0.00	10.35	5	3,046	0.16%
2018/05/31	137	10.29	0	0.00	10.25	137	3,034	4.52%	大買/鉅額交易
2018/05/23	0	0.00	3	10.35	10.35	-3	2,908	-0.10%
2018/05/22	0	0.00	2	10.35	10.35	-2	2,895	-0.07%
2018/05/18	2	10.35	1	10.35	10.35	1	2,875	0.03%
2018/05/17	1	10.45	5	10.30	10.30	-4	2,878	-0.14%
2018/05/16	15	10.55	0	0.00	10.40	15	2,855	0.53%
2018/05/15	11	10.76	2	10.65	10.65	9	2,814	0.32%
2018/05/14	10	11.18	305	11.10	11.05	-295	2,802	-10.52%	大賣/鉅額交易
2018/05/11	0	0.00	12	10.70	10.70	-12	2,655	-0.45%
2018/05/10	10	10.75	17	10.86	10.90	-7	2,592	-0.27%
2018/05/09	3	10.37	0	0.00	10.40	3	2,407	0.12%
2018/05/08	0	0.00	1	10.55	10.55	-1	2,354	-0.04%
2018/05/07	2	10.45	5	10.55	10.50	-3	2,302	-0.13%
2018/05/04	4	10.68	4	10.60	10.75	0	2,228	0.00%
2018/05/03	18	10.96	171	11.03	11.25	-153	2,071	-7.39%	大賣/鉅額交易
2018/05/02	5	10.35	1	10.35	10.35	4	1,607	0.25%
2018/04/26	5	9.47	0	0.00	9.50	5	1,480	0.34%
2018/04/23	1	9.15	0	0.00	9.14	1	1,411	0.07%
2018/04/16	0	0.00	1	9.16	9.13	-1	1,479	-0.07%
2018/03/31	2	9.05	0	0.00	9.05	2	1,630	0.12%
2018/03/30	0	0.00	5	9.08	9.05	-5	1,643	-0.30%
2018/03/23	5	9.11	0	0.00	9.13	5	1,833	0.27%
2018/03/21	0	0.00	20	9.54	9.53	-20	1,810	-1.10%
2018/03/12	0	0.00	1	9.03	9.02	-1	1,839	-0.05%
2018/03/08	0	0.00	3	9.07	9.06	-3	1,931	-0.16%
2018/03/06	1	9.16	0	0.00	9.13	1	2,039	0.05%
2018/02/21	0	0.00	1	9.25	9.35	-1	2,841	-0.04%
2018/02/12	22	8.85	0	0.00	8.87	22	2,917	0.75%
2018/02/09	252	8.58	4	8.78	8.75	248	3,013	8.23%	大買/鉅額交易
2018/02/07	52	8.95	2	8.90	8.90	50	3,178	1.57%
2018/02/06	0	0.00	30	9.00	8.73	-30	3,393	-0.88%
2018/02/05	1	9.50	1	9.54	9.61	0	3,840	0.00%
2018/02/02	1	9.85	0	0.00	9.81	1	4,289	0.02%
2018/01/31	5	9.79	2	9.81	9.79	3	4,679	0.06%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/23	1	10.30	0	0.00	10.15	1	4,885	0.02%
2018/01/22	3	10.37	1	10.40	10.40	2	4,920	0.04%
2018/01/16	0	0.00	10	10.15	10.20	-10	5,417	-0.18%
2018/01/10	3	10.08	1	10.05	10.05	2	6,215	0.03%
2018/01/08	2	10.25	2	10.20	10.20	0	7,279	0.00%
2018/01/05	2	10.35	1	10.35	10.35	1	7,253	0.01%
2018/01/04	27	10.30	0	0.00	10.30	27	7,344	0.37%
2018/01/03	1	10.25	1	10.30	10.30	0	7,373	0.00%
2018/01/02	1	10.20	2	10.25	10.25	-1	7,407	-0.01%