元晶 (6443)-元大-八德券商分點個股進出

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
▼0.10
漲幅
-0.37%
成交量
3,020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(已收盤)

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-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/06/06	0	0.00	5.3	27.55	27.55	-5.3	8,068	-0.07%
2024/06/05	0	0.00	11	27.57	28.10	-11	8,124	-0.14%
2024/05/30	0	0.00	1	28.00	27.65	-1	8,260	-0.01%
2024/05/27	10	27.30	0	0.00	27.30	10	8,245	0.12%
2024/05/22	1	28.20	10	28.20	28.00	-9	8,244	-0.11%
2024/05/21	10	27.85	0	0.00	27.80	10	8,202	0.12%
2024/05/20	1	28.65	0	0.00	28.20	1	8,165	0.01%
2024/05/17	5	29.46	18	28.92	28.75	-13	8,058	-0.16%
2024/05/15	2	28.15	1	28.65	28.10	1	7,590	0.01%
2024/05/14	1	27.55	0	0.00	27.65	1	7,513	0.01%
2024/05/13	3	27.97	1.5	27.87	27.80	1.5	7,503	0.02%
2024/05/10	1.5	27.83	0	0.00	27.60	1.5	7,435	0.02%
2024/05/08	1	27.00	1	27.05	27.05	0	7,255	0.00%
2024/05/03	0	0.00	5	27.72	27.35	-5	7,198	-0.07%
2024/05/02	3	27.60	0	0.00	27.50	3	7,167	0.04%
2024/04/30	1	28.05	0	0.00	27.85	1	7,121	0.01%
2024/04/29	2	27.80	2	28.05	28.00	0	7,122	0.00%
2024/04/26	3	27.93	0	0.00	27.90	3	7,089	0.04%
2024/04/25	0	0.00	1	28.30	28.00	-1	7,097	-0.01%
2024/04/24	14	28.68	14	28.92	28.35	0	7,088	0.00%
2024/04/23	1	27.90	3	28.28	28.30	-2	7,052	-0.03%
2024/04/22	17	28.27	3	28.48	28.00	14	7,083	0.20%
2024/04/19	10	29.10	0	0.00	28.70	10	7,187	0.14%
2024/04/18	0	0.00	2	29.00	28.75	-2	6,776	-0.03%
2024/04/17	0	0.00	2	28.95	28.35	-2	6,678	-0.03%
2024/04/16	5	28.30	0	0.00	28.40	5	6,611	0.08%
2024/04/12	0	0.00	6	29.40	29.25	-6	6,458	-0.09%
2024/04/11	8	29.16	0.1	29.10	29.05	7.9	6,370	0.12%
2024/04/10	0	0.00	22	30.05	29.75	-22	6,284	-0.35%
2024/04/08	3	27.78	5	28.98	29.50	-2	5,869	-0.03%
2024/04/03	7	28.11	13	28.18	28.10	-6	5,736	-0.10%
2024/04/02	10	28.80	0	0.00	28.75	10	5,679	0.18%
2024/04/01	5	28.99	1	29.05	28.90	4	5,672	0.07%
2024/03/29	16	29.70	9	29.54	29.20	7	5,649	0.12%
2024/03/28	5	29.63	14	29.56	29.70	-9	5,457	-0.16%
2024/03/27	2	28.75	2	28.70	28.65	0	5,283	0.00%
2024/03/26	13	29.40	16	29.48	29.05	-3	5,350	-0.06%
2024/03/25	66.1	29.00	5	29.21	29.10	61.1	5,547	1.10%
2024/03/22	89	29.68	14.3	29.57	29.35	74.7	5,562	1.34%
2024/03/21	4	28.60	27	28.20	28.70	-23	4,994	-0.46%
2024/03/19	10	26.45	0	0.00	26.35	10	4,757	0.21%
2024/03/15	10	26.35	10	27.05	27.10	0	4,789	0.00%
2024/03/14	1	26.80	0	0.00	26.90	1	4,732	0.02%
2024/03/13	1	26.75	50	26.91	26.70	-49	4,789	-1.02%
2024/03/11	50	27.45	4	27.15	27.15	46	4,814	0.96%
2024/03/08	0.3	26.65	2	26.60	26.25	-1.7	4,761	-0.04%
2024/03/07	1	26.00	3	26.05	26.00	-2	4,781	-0.04%
2024/03/06	8	26.38	1	26.40	26.30	7	4,738	0.15%
2024/03/05	2	27.13	0	0.00	26.65	2	4,683	0.04%
2024/03/04	2	27.10	0	0.00	27.05	2	4,592	0.04%
2024/03/01	11	27.30	0	0.00	27.20	11	4,560	0.24%
2024/02/29	1	27.15	0	0.00	27.85	1	4,580	0.02%
2024/02/23	2	27.60	0	0.00	27.55	2	4,559	0.04%
2024/02/22	10	28.00	1	28.10	27.90	9	4,554	0.20%
2024/02/21	1	28.15	2	28.25	28.10	-1	4,616	-0.02%
2024/02/16	2	27.78	0	0.00	27.70	2	4,646	0.04%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/30	0	0.00	10	28.60	28.55	-10	4,625	-0.22%
2024/01/29	3	27.97	0	0.00	28.25	3	4,617	0.06%
2024/01/25	0	0.00	1	28.25	28.15	-1	4,683	-0.02%
2024/01/23	1	28.45	0	0.00	28.30	1	5,083	0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/18	1	27.65	0	0.00	27.60	1	5,562	0.02%
2024/01/17	13.2	27.97	1	28.25	27.65	12.2	5,577	0.22%
2024/01/16	1.1	28.44	0	0.00	28.40	1.1	5,570	0.02%
2024/01/15	5	29.39	26	29.77	29.50	-21	5,531	-0.38%
2024/01/11	0.1	28.50	0	0.00	28.50	0.1	5,392	0.00%
2024/01/10	1.1	28.56	0	0.00	28.55	1.1	5,422	0.02%
2024/01/09	1.5	28.80	0	0.00	28.70	1.5	5,421	0.03%
2024/01/05	4.2	29.08	1	29.15	29.00	3.2	5,416	0.06%
2024/01/04	0.1	29.00	0	0.00	28.95	0.1	5,425	0.00%
2024/01/03	0.3	29.20	0	0.00	28.90	0.3	5,485	0.01%
2024/01/02	2.1	29.39	1	29.55	29.45	1.1	5,458	0.02%
2023/12/29	1	29.35	3	29.48	29.30	-2	5,481	-0.04%
2023/12/28	2	29.40	8	29.40	29.50	-6	5,488	-0.11%
2023/12/27	5	29.40	0	0.00	29.40	5	5,466	0.09%
2023/12/26	3	29.35	0	0.00	29.30	3	5,442	0.06%
2023/12/25	22	29.21	0	0.00	29.20	22	5,432	0.40%
2023/12/22	3	29.67	0	0.00	29.65	3	5,396	0.06%
2023/12/21	2	30.40	1	30.50	30.35	1	5,280	0.02%
2023/12/20	22	31.16	43.4	30.78	30.90	-21.4	5,113	-0.42%
2023/12/19	5	30.16	2	30.25	29.55	3	4,670	0.06%
2023/12/18	0	0.00	3	29.83	30.10	-3	4,533	-0.07%
2023/12/15	0	0.00	5	29.45	29.35	-5	4,377	-0.11%
2023/12/14	1	29.00	2	29.05	28.75	-1	4,216	-0.02%
2023/12/12	5	28.34	0	0.00	28.20	5	4,156	0.12%
2023/12/11	1	28.65	0	0.00	28.60	1	4,131	0.02%
2023/12/07	2	28.60	1	28.70	28.70	1	4,102	0.02%
2023/11/29	0	0.00	2	29.10	29.05	-2	3,920	-0.05%
2023/11/28	1	29.30	0	0.00	29.30	1	3,930	0.03%
2023/11/27	0	0.00	1	29.70	29.35	-1	3,944	-0.03%
2023/11/21	1	29.20	10	29.24	29.45	-9	4,311	-0.21%
2023/11/16	0	0.00	2	28.80	28.90	-2	4,240	-0.05%
2023/11/15	0	0.00	2	28.55	28.70	-2	4,232	-0.05%
2023/11/14	0	0.00	2	28.00	27.95	-2	4,216	-0.05%
2023/11/13	2	27.80	1	27.85	27.75	1	4,249	0.02%
2023/11/10	0	0.00	1	28.00	27.80	-1	4,280	-0.02%
2023/11/07	2	28.55	0	0.00	28.35	2	4,488	0.04%
2023/11/06	5	28.75	1	28.85	28.80	4	4,545	0.09%
2023/11/03	2	28.43	0	0.00	28.45	2	4,539	0.04%
2023/11/02	0	0.00	1	28.05	28.10	-1	4,558	-0.02%
2023/11/01	9	28.01	0	0.00	27.80	9	4,629	0.19%
2023/10/31	10	29.60	206	29.13	28.40	-196	4,630	-4.23%	大賣/鉅額交易
2023/10/30	202	29.93	54	29.07	29.65	148	4,424	3.35%	大買/鉅額交易
2023/10/27	2	28.50	0	0.00	28.55	2	3,987	0.05%
2023/10/26	7	27.76	0	0.00	27.60	7	3,972	0.18%
2023/10/25	2.6	28.54	0	0.00	28.30	2.6	3,992	0.06%
2023/10/24	1	28.11	1	28.30	28.70	0	3,996	0.00%
2023/10/23	52.2	28.60	2	28.15	28.25	50.2	3,947	1.27%
2023/10/20	2	27.25	0	0.00	27.50	2	3,922	0.05%
2023/10/18	0.1	27.55	0	0.00	27.95	0.1	4,010	0.00%
2023/10/17	0.1	27.95	0	0.00	27.90	0.1	3,983	0.00%
2023/10/16	20	28.30	0	0.00	27.80	20	4,076	0.49%
2023/10/13	0.1	27.95	10	27.75	27.65	-10	4,099	-0.24%
2023/10/12	0	0.00	5	27.75	28.15	-5	4,133	-0.12%
2023/10/11	0.1	28.03	0	0.00	27.60	0.1	4,192	0.00%
2023/10/06	0.1	28.40	0	0.00	28.45	0.1	4,247	0.00%
2023/10/05	0	0.00	10	28.05	28.65	-10	4,281	-0.23%
2023/10/04	0.1	27.80	0	0.00	27.70	0.1	4,285	0.00%
2023/10/03	0.1	28.30	0	0.00	28.15	0.1	4,316	0.00%
2023/09/27	0.1	27.85	1	27.80	28.15	-0.9	4,718	-0.02%
2023/09/26	1.1	28.20	1	28.35	27.90	0.1	4,754	0.00%
2023/09/22	0.1	28.20	0	0.00	28.40	0.1	4,841	0.00%
2023/09/19	0.1	29.40	1	29.15	29.00	-1	4,869	-0.02%
2023/09/15	1	29.75	0	0.00	29.60	1	4,924	0.02%
2023/09/13	2	29.35	0	0.00	29.45	2	5,173	0.04%
2023/09/12	0	29.55	0	0.00	29.25	0	5,347	0.00%
2023/09/11	1	29.70	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0.1	30.20	0	0.00	30.20	0.1	5,350	0.00%
2023/09/04	0	0.00	0.2	30.75	30.45	-0.2	5,564	0.00%
2023/09/01	4	30.93	0	0.00	30.90	4	5,596	0.07%
2023/08/29	12	31.66	32	31.99	31.50	-20	5,691	-0.35%
2023/08/28	30	30.70	0	0.00	30.80	30	5,394	0.56%
2023/08/25	10	30.30	0	0.00	30.35	10	5,355	0.19%
2023/08/21	0	0.00	1.2	30.56	30.45	-1.2	5,649	-0.02%
2023/08/18	4	30.30	1	30.20	30.15	3	5,662	0.05%
2023/08/16	0	0.00	1	29.65	29.90	-1	5,703	-0.02%
2023/08/15	0	0.00	1	30.10	30.10	-1	5,732	-0.02%
2023/08/14	0.2	29.00	7	28.91	28.90	-6.8	5,812	-0.12%
2023/08/11	2	30.10	0	0.00	29.90	2	5,736	0.03%
2023/08/09	0	0.00	1.2	30.47	30.50	-1.2	5,799	-0.02%
2023/08/07	0.9	30.20	6.6	30.52	30.55	-5.7	5,882	-0.10%
2023/08/04	6	30.61	3	30.70	30.65	3	5,987	0.05%
2023/08/02	0	0.00	9	31.43	31.35	-9	6,394	-0.14%
2023/08/01	1	31.20	16	31.53	31.20	-15	6,467	-0.23%
2023/07/31	15	31.65	1	31.40	31.20	14	6,694	0.21%
2023/07/28	7.2	31.74	4.1	31.59	31.50	3.2	6,774	0.05%
2023/07/27	5	31.80	21	31.49	31.70	-16	6,785	-0.24%
2023/07/26	24	31.62	0.1	31.80	31.35	24	6,849	0.35%
2023/07/25	0	0.00	0.3	32.15	32.00	-0.3	6,872	0.00%
2023/07/24	0	0.00	1.1	31.59	31.70	-1.1	6,862	-0.02%
2023/07/21	7	31.92	0	0.00	31.70	7	6,893	0.10%
2023/07/20	4	32.61	1	32.80	32.70	3	6,953	0.04%
2023/07/19	10	33.05	2	33.20	32.50	8	7,019	0.11%
2023/07/18	4	33.61	0	0.00	33.45	4	7,218	0.06%
2023/07/17	1	33.15	6	33.58	33.75	-5	7,699	-0.06%
2023/07/14	12	33.12	10	33.00	33.00	2	8,888	0.02%
2023/07/13	2	33.60	5	34.20	33.30	-3	9,310	-0.03%
2023/07/12	3	34.14	10	34.05	34.00	-7	9,333	-0.07%
2023/07/11	3	34.55	20	34.50	34.45	-17	9,408	-0.18%
2023/07/10	2	33.85	4	34.06	34.05	-2	9,618	-0.02%
2023/07/07	5	34.10	4	34.20	34.05	1	10,008	0.01%
2023/07/06	3	35.23	1	35.05	35.00	2	10,089	0.02%
2023/07/05	0	0.00	3	36.30	35.65	-3	10,075	-0.03%
2023/07/04	25	35.80	1	35.90	35.55	24	10,069	0.24%
2023/07/03	5	35.65	5	35.90	35.90	0	10,090	0.00%
2023/06/30	0	0.00	3	35.65	35.70	-3	10,168	-0.03%
2023/06/28	2	35.03	1.1	35.22	34.80	0.9	10,451	0.01%
2023/06/27	2	35.40	5	35.35	34.80	-3	10,667	-0.03%
2023/06/26	1	35.45	0	0.00	35.30	1	10,972	0.01%
2023/06/20	11	35.96	6	36.14	35.75	5	11,412	0.04%
2023/06/19	1	35.30	1	35.40	35.20	0	11,476	0.00%
2023/06/16	1	35.55	2	35.60	35.90	-1	11,996	-0.01%
2023/06/15	2	34.78	1	35.00	35.20	1	12,855	0.01%
2023/06/14	0	0.00	2	35.00	34.85	-2	13,629	-0.01%
2023/06/13	2	34.45	2	34.65	34.70	0	13,862	0.00%
2023/06/08	0.7	35.90	0	0.00	35.35	0.7	14,363	0.00%
2023/06/07	5.3	35.72	5	35.64	35.60	0.3	14,548	0.00%
2023/06/05	1	36.25	0	0.00	36.10	1	15,269	0.01%
2023/06/02	0.1	35.60	0	0.00	35.85	0.1	15,420	0.00%
2023/06/01	1	35.45	0	0.00	35.30	1	15,607	0.01%
2023/05/25	0	0.00	5	35.36	35.40	-5	15,610	-0.03%
2023/05/23	0	0.00	2	35.38	35.40	-2	15,797	-0.01%
2023/05/22	6	34.93	1	35.40	35.35	5	15,891	0.03%
2023/05/18	2	34.48	0	0.00	34.85	2	16,424	0.01%
2023/05/17	1	35.15	1	35.30	35.15	0	16,416	0.00%
2023/05/16	0	0.00	1	35.10	35.10	-1	16,487	-0.01%
2023/05/15	3	34.70	11	34.76	34.70	-8	16,550	-0.05%
2023/05/11	1	33.75	0	0.00	33.75	1	16,642	0.01%
2023/05/10	0	0.00	2	34.20	34.50	-2	16,722	-0.01%
2023/05/09	20	34.15	16	33.88	33.75	4	16,687	0.02%
2023/05/08	41	36.06	7	35.96	35.90	34	16,352	0.21%
2023/05/05	4	36.84	3	37.72	36.50	1	16,424	0.01%
2023/05/04	15	36.99	2	37.20	37.20	13	16,830	0.08%
2023/05/03	2	36.98	2	37.05	36.95	0	17,204	0.00%
2023/05/02	6	37.36	9	37.49	37.35	-3	17,771	-0.02%
2023/04/28	4	37.04	1	36.80	36.80	3	17,844	0.02%
2023/04/26	1	36.00	2	36.55	37.20	-1	17,902	-0.01%
2023/04/25	7	37.18	2	37.40	36.60	5	17,914	0.03%
2023/04/24	1	38.05	0	0.00	37.80	1	17,910	0.01%
2023/04/21	0	0.00	152	37.96	38.00	-152	17,957	-0.85%	大賣/鉅額交易
2023/04/20	17	38.73	193	38.51	38.55	-176	18,053	-0.97%	大賣/鉅額交易
2023/04/19	357	40.11	46.2	40.07	39.75	310.8	17,759	1.75%	大買/鉅額交易
2023/04/18	12	39.13	6	39.52	38.60	6	16,589	0.04%
2023/04/17	0	0.00	13	39.01	38.90	-13	16,268	-0.08%
2023/04/14	0	0.00	2	38.50	38.80	-2	16,413	-0.01%
2023/04/13	12	38.94	102	39.00	38.60	-90	16,469	-0.55%	大賣/
2023/04/12	130	39.76	25.1	39.68	39.50	104.9	16,315	0.64%	大買/鉅額交易
2023/04/11	106	39.53	175	38.95	39.00	-69	16,054	-0.43%	大買/大賣/
2023/04/10	2	38.90	0	0.00	39.20	2	16,103	0.01%
2023/04/07	3	38.97	6	39.18	38.95	-3	16,791	-0.02%
2023/04/06	2	38.15	2	38.40	38.50	0	17,173	0.00%
2023/03/31	4	38.40	1	38.50	38.40	3	17,206	0.02%
2023/03/30	5	38.91	0	0.00	38.80	5	17,160	0.03%
2023/03/29	3	39.07	2	39.35	38.90	1	17,035	0.01%
2023/03/28	3	38.78	30	38.95	39.05	-27	17,058	-0.16%
2023/03/27	2	39.33	21.2	39.70	38.80	-19.2	16,887	-0.11%
2023/03/24	22	38.82	0	0.00	38.85	22	16,771	0.13%
2023/03/23	42	39.51	35	39.33	39.30	7	16,665	0.04%
2023/03/22	11.1	38.90	1	38.75	38.70	10.1	16,579	0.06%
2023/03/21	20	39.62	4	39.30	39.10	16	16,657	0.10%
2023/03/20	36	40.40	11	39.87	39.90	25	17,052	0.15%
2023/03/17	9	38.32	19	38.23	38.75	-10	17,551	-0.06%
2023/03/16	14	37.10	2	38.00	36.50	12	17,551	0.07%
2023/03/15	0	0.00	10	37.93	37.90	-10	17,437	-0.06%
2023/03/14	1	37.30	19	37.52	37.10	-18	17,289	-0.10%
2023/03/13	0	0.00	1	36.40	36.60	-1	17,245	-0.01%
2023/03/10	15.1	36.63	1	36.55	36.45	14.1	17,481	0.08%
2023/03/09	27	37.85	3	37.63	37.35	24	17,487	0.14%
2023/03/08	2	38.43	2	38.23	38.95	0	17,158	0.00%
2023/03/07	0	0.00	15	38.34	38.00	-15	16,896	-0.09%
2023/03/06	0	0.00	4.1	37.98	38.00	-4.1	16,707	-0.02%
2023/03/03	0	0.00	6	37.08	37.00	-6	16,522	-0.04%
2023/03/02	1	37.05	0	0.00	36.95	1	16,524	0.01%
2023/03/01	7	36.85	0	0.00	36.75	7	16,611	0.04%
2023/02/24	3.1	37.30	1	37.10	37.10	2.1	16,633	0.01%
2023/02/23	4	37.43	4	37.66	37.75	0	16,582	0.00%
2023/02/22	6	37.37	1	37.45	37.25	5	16,703	0.03%
2023/02/21	0	0.00	6	37.95	37.60	-6	16,733	-0.04%
2023/02/20	7	37.49	6	37.66	37.80	1	16,991	0.01%
2023/02/17	11	38.27	16	37.95	37.70	-5	17,533	-0.03%
2023/02/16	14	37.94	15	37.82	37.65	-1	17,549	-0.01%
2023/02/15	0	0.00	7	36.79	36.80	-7	17,580	-0.04%
2023/02/14	3	36.83	0	0.00	36.65	3	18,073	0.02%
2023/02/13	0	0.00	4	37.03	37.10	-4	18,577	-0.02%
2023/02/10	4	37.13	7	37.37	36.85	-3	18,538	-0.02%
2023/02/09	3	37.23	2	37.38	37.10	1	18,495	0.01%
2023/02/08	12	37.63	51.1	37.96	37.55	-39.1	18,473	-0.21%
2023/02/07	3	37.60	8	37.97	37.90	-5	18,357	-0.03%
2023/02/06	15	37.77	2	37.80	37.90	13	18,303	0.07%
2023/02/03	4.1	37.28	7	37.31	37.35	-2.9	18,275	-0.02%
2023/02/02	25	38.29	72	38.14	37.80	-47	18,089	-0.26%
2023/02/01	76	37.62	4	37.30	37.40	72	17,556	0.41%
2023/01/31	46	37.17	8	36.86	36.90	38	17,141	0.22%
2023/01/30	0	0.00	5	35.89	35.95	-5	16,636	-0.03%
2023/01/17	3	35.18	3	35.03	35.20	0	16,642	0.00%
2023/01/13	3	35.05	8	35.36	34.60	-5	16,907	-0.03%
2023/01/12	8	35.49	3	35.90	35.40	5	17,191	0.03%
2023/01/11	0	0.00	2.1	35.75	35.60	-2.1	17,268	-0.01%
2023/01/10	5	35.93	4	35.73	35.30	1	17,343	0.01%
2023/01/09	11	35.63	11	35.55	36.00	0	17,197	0.00%
2023/01/05	16	34.93	18	35.74	34.80	-2	17,430	-0.01%
2023/01/04	16	36.01	7	35.63	35.60	9	17,539	0.05%
2023/01/03	7	35.01	2	34.90	35.25	5	17,432	0.03%
2022/12/29	3	34.07	1	34.00	34.20	2	17,747	0.01%
2022/12/28	11	35.01	14	34.86	34.80	-3	18,078	-0.02%
2022/12/27	49	36.17	26	35.86	35.40	23	18,005	0.13%
2022/12/26	2	35.53	23	35.93	35.95	-21	17,378	-0.12%
2022/12/23	3	33.70	2	34.15	34.10	1	17,036	0.01%
2022/12/22	10	32.95	10	33.52	33.70	0	17,172	0.00%
2022/12/20	13.1	32.71	2	32.65	32.50	11.1	17,719	0.06%
2022/12/19	10	33.85	15.1	33.98	33.75	-5.1	17,960	-0.03%
2022/12/16	1	35.15	0	0.00	34.25	1	18,356	0.01%
2022/12/15	0	0.00	1	35.55	35.65	-1	18,341	-0.01%
2022/12/14	17	35.42	4.1	35.49	35.40	13	18,511	0.07%
2022/12/13	12	35.49	9	35.36	35.05	3	18,959	0.02%
2022/12/12	31.1	37.19	18	36.48	35.85	13.1	19,165	0.07%
2022/12/09	62	35.92	112	36.70	36.80	-50	18,678	-0.27%	大賣/
2022/12/08	73	34.65	34	34.68	34.30	39	18,031	0.22%
2022/12/07	0	33.25	0	0.00	32.80	0	17,649	0.00%
2022/12/06	9.1	33.69	10	34.06	33.60	-1	17,929	-0.01%
2022/12/05	20	33.98	1	34.10	33.85	19	18,468	0.10%
2022/12/02	0.1	34.15	21	34.09	34.05	-20.9	18,846	-0.11%
2022/12/01	0	0.00	2	33.38	33.45	-2	18,948	-0.01%
2022/11/30	1	32.90	1	33.00	32.95	0	19,708	0.00%
2022/11/29	1	32.05	2	32.20	32.45	-1	20,880	0.00%
2022/11/25	0.3	32.60	0	0.00	32.15	0.3	23,786	0.00%
2022/11/24	0	0.00	1	32.40	32.50	-1	24,314	0.00%
2022/11/23	9	32.20	23.4	32.53	32.20	-14.4	26,515	-0.05%
2022/11/22	2	32.85	4	32.91	32.75	-2	27,387	-0.01%
2022/11/21	3.1	33.28	2	33.00	33.35	1.1	28,148	0.00%
2022/11/18	3.1	33.00	2	33.63	32.85	1.1	28,800	0.00%
2022/11/17	9	33.62	2	33.60	33.60	7	28,785	0.02%
2022/11/16	11	33.76	3	33.65	33.40	8	28,873	0.03%
2022/11/15	22	32.95	18	32.91	33.45	4	29,225	0.01%
2022/11/14	0	0.00	3	31.60	31.95	-3	28,810	-0.01%
2022/11/11	13.1	31.29	4	31.23	31.25	9.1	28,731	0.03%
2022/11/10	18.1	32.45	18	31.64	31.50	0.1	28,549	0.00%
2022/11/09	20.1	33.42	11	33.31	33.30	9.1	28,629	0.03%
2022/11/08	5	35.50	0	0.00	34.50	5	28,429	0.02%
2022/11/07	1	34.95	13	35.23	35.00	-12	28,631	-0.04%
2022/11/04	12	35.05	1	35.15	35.00	11	29,166	0.04%
2022/11/02	1	34.65	0	0.00	34.65	1	31,359	0.00%
2022/11/01	0	0.00	8.1	34.43	34.85	-8.1	32,019	-0.03%
2022/10/31	1	33.65	0	0.00	33.50	1	31,980	0.00%
2022/10/28	0	0.00	1.1	34.11	33.00	-1.1	32,031	0.00%
2022/10/27	0	0.00	1	33.70	34.20	-1	32,095	0.00%
2022/10/26	1.1	33.73	1.4	33.94	33.60	-0.3	32,228	0.00%
2022/10/25	4.2	34.34	0	0.00	33.75	4.2	32,451	0.01%
2022/10/24	2.1	35.56	5	36.06	35.05	-2.9	32,497	-0.01%
2022/10/21	4.1	35.49	2	35.60	35.60	2.1	32,562	0.01%
2022/10/20	4	35.70	1	35.20	35.20	3	32,534	0.01%
2022/10/19	0	0.00	10.3	35.34	35.20	-10.3	32,274	-0.03%
2022/10/18	3	34.73	3.4	34.95	35.05	-0.4	32,510	0.00%
2022/10/17	2	33.80	2	34.15	34.50	0	32,539	0.00%
2022/10/14	1	35.00	6	35.39	35.30	-5	32,474	-0.02%
2022/10/13	2.1	36.03	1	33.80	33.85	1.1	32,724	0.00%
2022/10/12	2	37.50	1	37.75	36.95	1	33,013	0.00%
2022/10/11	1.3	37.18	1	37.40	37.30	0.3	33,154	0.00%
2022/10/07	1.1	38.85	2	38.90	39.00	-0.9	33,256	0.00%
2022/10/06	7	38.94	6	38.74	39.20	1	33,460	0.00%
2022/10/05	20	37.94	13.1	38.31	38.50	6.9	33,209	0.02%
2022/10/04	0	0.00	0	36.23	36.50	0	33,054	0.00%
2022/10/03	2.1	35.71	2	35.50	35.30	0.1	33,073	0.00%
2022/09/30	0	0.00	1	34.88	36.30	-1	33,371	0.00%
2022/09/29	0.4	36.85	0	0.00	35.95	0.4	33,556	0.00%
2022/09/28	4	37.65	3	35.88	35.95	1	33,916	0.00%
2022/09/27	20	38.08	10	38.33	38.75	10	34,384	0.03%
2022/09/26	1	38.20	1.1	37.33	37.85	-0.1	34,286	0.00%
2022/09/23	10.4	39.93	5	39.84	38.90	5.4	34,119	0.02%
2022/09/22	2	41.30	1	41.40	41.25	1	33,865	0.00%
2022/09/21	7	41.82	3	41.78	41.50	4	33,887	0.01%
2022/09/20	11.5	42.40	12	42.48	42.40	-0.5	34,092	0.00%
2022/09/19	9	42.01	13	42.33	41.70	-4	34,017	-0.01%
2022/09/16	10	41.72	1	41.80	42.20	9	33,833	0.03%
2022/09/15	23	42.22	16	42.29	41.50	7	33,708	0.02%
2022/09/14	9.5	40.92	8	40.95	41.30	1.5	33,218	0.00%
2022/09/13	2	40.73	9	40.62	40.45	-7	32,893	-0.02%
2022/09/12	25	41.67	24	41.55	41.05	1	32,625	0.00%
2022/09/08	3	40.38	5	40.06	41.00	-2	32,140	-0.01%
2022/09/07	5	38.90	52	38.80	38.60	-47	31,805	-0.15%
2022/09/06	64	40.39	45.6	40.14	39.60	18.4	31,598	0.06%
2022/09/05	77.1	42.58	77.6	42.27	42.20	-0.5	30,913	0.00%
2022/09/02	57.1	41.77	161.6	41.47	42.25	-104.6	29,729	-0.35%	大賣/鉅額交易
2022/09/01	142	40.62	51	40.44	40.35	91	27,949	0.33%	大買/
2022/08/31	8.1	39.21	7	39.11	39.00	1.1	26,883	0.00%
2022/08/30	104	40.71	105	40.14	39.10	-1	26,548	0.00%	大買/大賣/
2022/08/29	74	38.60	105	38.66	39.00	-31	24,573	-0.13%	大賣/
2022/08/26	9	38.17	19.7	38.17	38.35	-10.7	24,125	-0.04%
2022/08/25	60	38.23	48.4	38.26	38.65	11.6	23,425	0.05%
2022/08/24	11	36.78	0	0.00	36.50	11	22,941	0.05%
2022/08/23	18	37.36	34	37.14	37.00	-16	22,919	-0.07%
2022/08/22	8.5	37.50	56	37.40	37.05	-47.5	22,891	-0.21%
2022/08/19	13	36.93	14	37.06	37.00	-1	22,285	0.00%
2022/08/18	2	36.75	2	37.00	36.80	0	22,207	0.00%
2022/08/17	3	36.52	2	36.75	36.55	1	22,200	0.00%
2022/08/16	12.5	37.82	49	37.90	36.75	-36.5	22,332	-0.16%
2022/08/15	6	36.35	7	36.69	37.20	-1	21,831	0.00%
2022/08/12	52	36.57	4	36.28	36.25	48	21,801	0.22%
2022/08/11	1	37.05	41	37.01	36.75	-40	21,793	-0.18%
2022/08/10	45	37.01	7.3	36.88	36.40	37.7	21,599	0.17%
2022/08/09	61	36.81	56	36.92	36.60	5	21,693	0.02%
2022/08/08	9	35.36	13	34.90	35.70	-4	20,672	-0.02%
2022/08/05	0	0.00	3	32.67	32.95	-3	20,419	-0.01%
2022/08/03	3.3	32.04	1	32.55	32.00	2.3	21,354	0.01%
2022/08/02	3	33.38	1	33.30	33.10	2	21,757	0.01%
2022/08/01	1	34.45	14	34.61	34.45	-13	22,105	-0.06%
2022/07/29	20	34.11	3	34.02	34.05	17	22,121	0.08%
2022/07/28	4	33.71	2	33.55	33.60	2	22,252	0.01%
2022/07/27	3	33.82	0	0.00	34.10	3	22,379	0.01%
2022/07/26	6	33.85	5	33.74	33.40	1	22,785	0.00%
2022/07/25	17	34.31	3	34.67	33.80	14	23,111	0.06%
2022/07/22	2	33.40	14	33.76	33.95	-12	23,463	-0.05%
2022/07/21	7	33.47	13	33.22	33.60	-6	24,179	-0.02%
2022/07/20	5	33.68	24	33.85	33.20	-19	25,305	-0.08%
2022/07/19	23	33.74	16	33.40	33.60	7	26,027	0.03%
2022/07/18	16.1	32.64	85.2	32.53	32.15	-69.1	26,426	-0.26%
2022/07/15	0	0.00	5	31.00	32.20	-5	28,031	-0.02%
2022/07/14	6.2	30.62	3	30.62	31.15	3.2	28,941	0.01%
2022/07/13	0	0.00	0	31.55	31.00	0	30,211	0.00%
2022/07/12	4.1	30.66	15	32.62	30.65	-11	31,963	-0.03%
2022/07/11	30	33.39	21	33.90	33.50	9	32,924	0.03%
2022/07/08	24	33.85	25	34.91	33.80	-1	33,649	0.00%
2022/07/07	28	34.21	51	33.67	34.20	-23	34,621	-0.07%
2022/07/06	58.1	34.07	47	34.08	33.70	11.1	35,959	0.03%
2022/07/05	38	34.23	16.1	33.84	34.90	21.9	38,651	0.06%
2022/07/04	10	31.80	5	31.85	31.75	5	39,207	0.01%
2022/07/01	0	31.40	2	31.45	30.40	-2	39,444	-0.01%
2022/06/30	2.1	32.90	0	32.95	32.50	2	40,115	0.01%
2022/06/29	2	34.08	0	0.00	33.90	2	40,159	0.00%
2022/06/28	2	33.70	0	0.00	33.80	2	40,416	0.00%
2022/06/27	3	34.57	4	34.56	34.65	-1	40,358	0.00%
2022/06/24	2	33.45	35	32.50	33.90	-33	39,883	-0.08%
2022/06/23	5	31.83	12	31.74	32.00	-7	39,610	-0.02%
2022/06/22	25.1	31.99	21.1	31.61	31.45	4	39,617	0.01%
2022/06/20	1	30.50	1	31.21	29.85	0	39,582	0.00%
2022/06/17	1	31.10	0	0.00	31.45	1	39,726	0.00%
2022/06/16	5.1	31.06	0	33.20	31.05	5	40,058	0.01%
2022/06/15	31.2	33.46	12	32.98	32.90	19.2	40,059	0.05%
2022/06/14	17.2	34.02	0	0.00	34.00	17.2	40,504	0.04%
2022/06/13	3	35.48	0	35.55	35.35	3	41,034	0.01%
2022/06/09	16	36.61	12	36.56	36.70	4	41,803	0.01%
2022/06/08	43	36.30	12.5	36.11	36.15	30.5	41,946	0.07%
2022/06/07	0	0.00	34	36.68	36.80	-34	42,624	-0.08%
2022/06/06	13	38.12	21	38.01	37.65	-8	43,352	-0.02%
2022/06/02	3	36.72	12	36.69	36.80	-9	43,092	-0.02%
2022/06/01	16	37.68	21.3	37.38	37.25	-5.3	43,212	-0.01%
2022/05/31	2	37.00	8	36.99	37.15	-6	43,240	-0.01%
2022/05/30	1	36.85	0	0.00	36.75	1	43,827	0.00%
2022/05/27	1	35.50	0	0.00	35.80	1	43,967	0.00%
2022/05/26	4.1	35.64	1	35.75	35.35	3.1	44,163	0.01%
2022/05/25	6	35.78	4	36.05	35.90	2	44,186	0.00%
2022/05/24	4.1	36.21	51	36.51	35.65	-46.9	44,498	-0.11%
2022/05/23	3	37.53	3	37.32	37.50	0	44,224	0.00%
2022/05/20	7.1	36.80	4	36.88	36.90	3.1	44,135	0.01%
2022/05/19	10	36.20	3.1	35.96	36.55	6.9	43,867	0.02%
2022/05/18	8.3	37.20	7.2	37.22	37.25	1.1	43,625	0.00%
2022/05/17	19.3	36.64	23.1	36.69	36.95	-3.8	43,271	-0.01%
2022/05/16	18.1	35.36	10	35.73	35.00	8.1	42,507	0.02%
2022/05/13	7	36.04	3	35.89	36.65	4	41,967	0.01%
2022/05/12	30	36.33	77	36.65	35.15	-47	41,573	-0.11%
2022/05/11	24	38.04	4	37.83	37.00	20	41,036	0.05%
2022/05/10	5	38.44	13	38.05	38.35	-8	40,625	-0.02%
2022/05/09	24	40.09	28	39.04	38.90	-4	40,131	-0.01%
2022/05/06	31	41.35	6	41.20	41.35	25	39,710	0.06%
2022/05/05	6	42.84	5	43.17	42.60	1	39,436	0.00%
2022/05/04	50	43.23	3	43.37	42.60	47	39,224	0.12%
2022/05/03	3.1	42.92	20	42.93	43.10	-16.9	39,046	-0.04%
2022/04/29	6	45.07	21	45.10	44.15	-15	38,648	-0.04%
2022/04/28	85.1	44.64	57	45.05	44.45	28.1	38,345	0.07%
2022/04/27	47	46.10	96	46.50	45.60	-49	37,573	-0.13%
2022/04/26	58	48.09	89	47.79	48.25	-31	36,719	-0.08%
2022/04/25	76	47.45	22	47.42	46.50	54	35,484	0.15%
2022/04/22	20	47.97	26	47.61	47.80	-6	34,461	-0.02%
2022/04/21	117	48.82	110	48.80	48.05	7	33,662	0.02%	大買/大賣/
2022/04/20	48	48.41	25.2	48.22	48.60	22.8	31,830	0.07%
2022/04/19	39	47.31	177.2	47.75	47.40	-138.2	30,956	-0.45%	大賣/鉅額交易
2022/04/18	178	46.87	46	46.90	47.20	132	30,121	0.44%	大買/鉅額交易
2022/04/15	23	44.89	27	45.11	45.05	-4	28,488	-0.01%
2022/04/14	39	44.19	10	44.40	44.20	29	27,669	0.10%
2022/04/13	70	45.20	109	45.16	44.90	-39	27,158	-0.14%	大賣/
2022/04/12	150	45.00	110.1	45.20	45.60	39.9	27,308	0.15%	大買/大賣/
2022/04/11	121	44.97	247	45.28	44.50	-126	26,168	-0.48%	大買/大賣/鉅額交易
2022/04/08	132	43.37	80.1	43.46	43.80	51.9	23,179	0.22%	大買/
2022/04/07	16.1	41.90	16.1	41.24	40.90	0	22,198	0.00%
2022/04/06	28	41.91	55	41.80	42.15	-27	22,475	-0.12%
2022/04/01	35	41.00	5.1	40.85	41.05	30	21,688	0.14%
2022/03/31	7	40.86	11	41.06	40.45	-4	21,628	-0.02%
2022/03/30	9	40.47	8	40.49	40.15	1	21,491	0.00%
2022/03/29	4	39.11	2	39.05	39.40	2	21,356	0.01%
2022/03/28	1	38.05	2	38.60	39.10	-1	21,583	0.00%
2022/03/25	8	39.41	5	38.82	38.55	3	21,832	0.01%
2022/03/24	4.1	40.46	0	0.00	40.20	4.1	23,025	0.02%
2022/03/23	5	40.40	3	40.50	40.15	2	23,854	0.01%
2022/03/22	3	41.15	4	41.50	40.80	-1	24,278	0.00%
2022/03/21	13	41.46	15	41.90	40.95	-2	24,712	-0.01%
2022/03/18	12	41.29	12	41.50	41.45	0	25,152	0.00%
2022/03/17	26.1	40.89	15.1	41.20	41.50	11	26,479	0.04%
2022/03/16	4	40.88	11	40.79	40.60	-7	27,352	-0.03%
2022/03/15	6.1	40.77	9.1	41.35	39.15	-3	28,017	-0.01%
2022/03/14	6	40.38	10	40.68	40.90	-4	28,285	-0.01%
2022/03/11	2	40.38	2	40.35	40.70	0	29,894	0.00%
2022/03/10	14	40.55	7	40.49	39.95	7	31,679	0.02%
2022/03/09	11	40.41	22	40.05	41.00	-11	32,415	-0.03%
2022/03/08	3	38.57	2	38.80	38.55	1	31,703	0.00%
2022/03/07	3	38.92	0	0.00	38.00	3	31,742	0.01%
2022/03/04	2	40.10	3	39.62	39.65	-1	31,686	0.00%
2022/03/03	6	40.23	20	40.46	39.90	-14	31,770	-0.04%
2022/03/02	16	39.45	18.2	39.75	39.55	-2.2	31,463	-0.01%
2022/03/01	5	38.80	3	38.75	38.85	2	31,500	0.01%
2022/02/25	2	38.00	1	38.10	38.10	1	32,060	0.00%
2022/02/24	16	38.04	13	37.42	36.55	3	32,583	0.01%
2022/02/23	10	37.90	4	37.60	37.85	6	32,491	0.02%
2022/02/22	4.7	37.21	2	37.00	36.90	2.7	32,783	0.01%
2022/02/21	3	37.17	6	37.43	38.00	-3	33,418	-0.01%
2022/02/18	3	36.70	3	36.85	36.90	0	34,377	0.00%
2022/02/17	2	37.20	7	36.85	36.55	-5	35,219	-0.01%
2022/02/16	1	36.45	6	36.43	36.45	-5	36,043	-0.01%
2022/02/15	1	36.10	2	36.25	35.90	-1	36,877	0.00%
2022/02/14	11	36.32	0	0.00	36.00	11	37,862	0.03%
2022/02/11	11.4	37.64	1	37.95	37.65	10.4	38,447	0.03%
2022/02/10	2	37.58	2	37.95	37.55	0	39,756	0.00%
2022/02/09	0	0.00	4	37.61	37.95	-4	40,570	-0.01%
2022/02/08	1	37.45	3	37.27	37.50	-2	41,296	0.00%
2022/02/07	3	36.02	3	36.13	36.20	0	42,596	0.00%
2022/01/26	2	35.35	14	35.40	35.40	-12	43,582	-0.03%
2022/01/25	3.3	36.56	14	37.00	35.60	-10.7	45,183	-0.02%
2022/01/24	1	36.75	11	36.86	36.85	-10	46,601	-0.02%
2022/01/21	5.2	38.42	4	38.53	37.60	1.2	46,730	0.00%
2022/01/20	2	40.00	3	39.70	39.40	-1	47,102	0.00%
2022/01/19	1	39.35	1	39.40	39.35	0	47,102	0.00%
2022/01/18	4	40.05	1	39.55	39.45	3	47,094	0.01%
2022/01/17	0	0.00	1	39.90	40.15	-1	47,091	0.00%
2022/01/14	4	39.69	5.2	39.62	39.30	-1.2	47,016	0.00%
2022/01/13	4	40.13	0	0.00	40.20	4	46,910	0.01%
2022/01/12	8	41.00	3	41.00	40.75	5	46,826	0.01%
2022/01/11	9	41.37	9	42.09	41.10	0	46,890	0.00%
2022/01/10	9	40.57	6	40.89	40.75	3	46,211	0.01%
2022/01/07	10	39.84	19	39.44	40.25	-9	46,072	-0.02%
2022/01/06	13.5	41.04	10	40.93	40.90	3.5	45,817	0.01%
2022/01/05	48.2	43.44	62	43.66	42.00	-13.8	46,016	-0.03%
2022/01/04	34	42.89	40	42.79	43.05	-6	44,873	-0.01%
2022/01/03	2	42.50	3.1	42.29	42.05	-1.1	44,373	0.00%
2021/12/30	9.2	42.34	43	42.11	42.50	-33.8	44,219	-0.08%
2021/12/29	65	42.51	33	42.41	42.40	32	43,936	0.07%
2021/12/28	6	41.03	1	41.40	40.80	5	43,282	0.01%
2021/12/27	3	40.90	12	41.25	41.00	-9	43,449	-0.02%
2021/12/24	11	40.97	13	41.76	40.70	-2	44,096	0.00%
2021/12/23	18	41.80	3	42.48	41.60	15	43,837	0.03%
2021/12/22	1	41.90	9.6	42.11	41.90	-8.6	43,619	-0.02%
2021/12/21	5	42.08	3	41.77	41.90	2	43,432	0.00%
2021/12/20	59.1	43.40	48	42.97	41.85	11.1	43,071	0.03%
2021/12/17	21	42.43	14.4	42.57	41.90	6.6	41,522	0.02%
2021/12/16	22	41.82	4	42.28	41.40	18	40,527	0.04%
2021/12/15	7	41.51	6	41.02	40.85	1	39,858	0.00%
2021/12/14	13	41.12	24	41.51	40.20	-11	39,147	-0.03%
2021/12/13	40	43.08	40	43.38	42.15	0	38,169	0.00%
2021/12/10	98	42.66	110.2	42.73	42.90	-12.2	36,573	-0.03%	大賣/
2021/12/09	39	41.87	21	41.80	41.20	18	35,024	0.05%
2021/12/08	15.2	40.84	295	40.52	40.85	-279.8	33,733	-0.83%	大賣/鉅額交易
2021/12/07	60	41.41	27.4	41.38	41.00	32.6	32,764	0.10%
2021/12/06	66.4	40.91	39.3	40.50	41.20	27.2	30,937	0.09%
2021/12/03	25	38.41	21.2	39.28	38.00	3.8	28,919	0.01%
2021/12/02	4	35.36	5	35.65	36.05	-1	27,310	0.00%
2021/12/01	7	34.91	9	34.94	35.40	-2	27,085	-0.01%
2021/11/30	17	36.09	1	36.10	36.10	16	26,847	0.06%
2021/11/29	17	34.66	31	34.49	35.35	-14	26,803	-0.05%
2021/11/26	23	36.98	26	37.53	36.10	-3	26,634	-0.01%
2021/11/25	34	38.19	15	38.21	38.05	19	26,756	0.07%
2021/11/24	76	38.59	80	38.81	38.50	-4	26,578	-0.02%
2021/11/23	7	37.90	22	37.97	37.60	-15	25,934	-0.06%
2021/11/22	29	37.47	10	37.63	37.35	19	25,260	0.08%
2021/11/19	10	37.17	3.1	36.65	36.60	6.9	24,909	0.03%
2021/11/18	153.1	37.68	9	37.62	37.10	144.1	24,561	0.59%	大買/鉅額交易
2021/11/17	32	38.91	73	38.97	39.40	-41	23,851	-0.17%
2021/11/16	32	37.92	43	37.84	38.00	-11	22,899	-0.05%
2021/11/15	30	36.69	6	36.71	36.75	24	22,055	0.11%
2021/11/12	17	35.40	15	35.66	35.05	2	21,227	0.01%
2021/11/11	17	37.88	9	37.75	37.55	8	20,403	0.04%
2021/11/10	12	38.98	25	39.31	38.85	-13	19,487	-0.07%
2021/11/09	23	39.41	29	39.91	40.10	-6	18,823	-0.03%
2021/11/08	115	38.52	54	38.46	37.60	61	17,484	0.35%	大買/
2021/11/05	85	38.43	60	38.34	37.60	25	16,706	0.15%
2021/11/04	25	38.29	36	38.54	38.60	-11	15,954	-0.07%
2021/11/03	23	37.36	14	37.79	37.20	9	14,568	0.06%
2021/11/02	40	36.52	62	36.47	37.00	-22	13,546	-0.16%
2021/11/01	79	36.16	24.1	35.89	35.00	54.9	11,886	0.46%
2021/10/29	7	32.80	4	32.78	33.30	3	10,574	0.03%
2021/10/28	8	32.63	23	32.33	33.00	-15	10,248	-0.15%
2021/10/25	1	31.10	2	31.30	31.10	-1	9,725	-0.01%
2021/10/22	3	30.47	0	0.00	30.50	3	9,772	0.03%
2021/10/21	1	31.60	14	31.08	30.50	-13	10,056	-0.13%
2021/10/20	5	31.85	3	32.17	31.85	2	10,088	0.02%
2021/10/19	6	32.41	3	31.98	31.70	3	10,037	0.03%
2021/10/18	1	31.60	1	31.15	31.15	0	9,749	0.00%
2021/10/15	1	30.95	1	30.95	31.25	0	9,835	0.00%
2021/10/14	5	31.05	3	30.93	31.10	2	10,003	0.02%
2021/10/13	4	31.25	4	31.50	31.30	0	10,664	0.00%
2021/10/12	10	30.77	9	30.73	30.60	1	10,351	0.01%
2021/10/08	6	29.64	7	30.01	29.75	-1	10,015	-0.01%
2021/10/07	4	29.80	2	29.93	29.85	2	10,055	0.02%
2021/10/05	2	27.63	0	0.00	29.00	2	10,041	0.02%
2021/10/04	5	30.80	0	0.00	28.75	5	10,192	0.05%
2021/10/01	20	30.31	17	31.14	29.75	3	9,989	0.03%
2021/09/30	0	0.00	2	29.80	29.65	-2	9,247	-0.02%
2021/09/29	5	29.48	0	0.00	28.70	5	9,273	0.05%
2021/09/28	2	30.00	2	29.60	29.20	0	9,366	0.00%
2021/09/27	1	28.75	2	29.00	28.75	-1	9,339	-0.01%
2021/09/22	2	28.85	2	29.20	28.75	0	10,449	0.00%
2021/09/14	1	29.20	0	0.00	29.20	1	11,902	0.01%
2021/09/13	6	30.83	9	30.54	29.80	-3	12,028	-0.02%
2021/09/09	2	29.05	0	0.00	29.10	2	12,224	0.02%
2021/09/08	5.1	29.05	0	0.00	28.65	5.1	12,546	0.04%
2021/09/07	2	29.20	0	0.00	29.30	2	13,724	0.01%
2021/09/03	1	31.65	1	32.00	31.50	0	14,860	0.00%
2021/09/02	1	30.80	0	0.00	31.25	1	15,476	0.01%
2021/09/01	0	0.00	2	31.80	31.45	-2	15,389	-0.01%
2021/08/31	10	30.91	1	31.10	31.70	9	15,311	0.06%
2021/08/30	0	0.00	5	31.65	31.65	-5	14,832	-0.03%
2021/08/26	0	0.00	4	28.29	28.75	-4	14,643	-0.03%
2021/08/25	1	27.70	0	0.00	28.30	1	14,906	0.01%
2021/08/24	1	28.00	1	27.60	27.50	0	15,159	0.00%
2021/08/23	0	0.00	2	28.10	28.25	-2	15,329	-0.01%
2021/08/18	1	28.15	0	0.00	28.15	1	15,508	0.01%
2021/08/17	1	28.05	1	28.25	27.05	0	15,815	0.00%
2021/08/16	4	27.50	0	0.00	27.50	4	15,883	0.03%
2021/08/13	0	0.00	1	29.55	29.25	-1	15,908	-0.01%
2021/08/11	3	29.67	2	29.25	29.40	1	16,506	0.01%
2021/08/10	5	31.30	0	0.00	30.95	5	16,718	0.03%
2021/08/09	0	0.00	2	32.13	31.90	-2	16,966	-0.01%
2021/08/06	0	0.00	1	32.45	32.40	-1	17,582	-0.01%
2021/08/05	1	32.90	0	0.00	32.85	1	18,026	0.01%
2021/08/04	0	0.00	11	33.60	33.35	-11	18,291	-0.06%
2021/08/03	1.2	32.47	0	0.00	32.25	1.2	18,298	0.01%
2021/07/30	10	32.68	0	0.00	32.55	10	18,513	0.05%
2021/07/28	0	0.00	2.3	32.88	32.20	-2.3	19,072	-0.01%
2021/07/27	0	0.00	6	34.11	33.05	-6	19,522	-0.03%
2021/07/26	1.3	33.60	2	33.35	33.60	-0.7	20,384	0.00%
2021/07/23	0	0.00	6	32.60	32.60	-6	20,378	-0.03%
2021/07/22	2	33.10	6	32.78	32.50	-4	20,470	-0.02%
2021/07/21	9	33.39	10	33.39	32.85	-1	20,572	0.00%
2021/07/20	3	34.40	3	34.20	33.75	0	20,575	0.00%
2021/07/19	69	34.22	77	34.65	34.85	-8	20,593	-0.04%
2021/07/16	5	33.35	4	33.76	33.05	1	20,492	0.00%
2021/07/14	2	32.10	0	0.00	32.35	2	20,921	0.01%
2021/07/13	1.1	33.48	1	33.15	32.80	0.1	21,341	0.00%
2021/07/12	2	33.80	0	0.00	33.70	2	21,933	0.01%
2021/07/09	1	34.10	0.3	33.95	33.55	0.7	22,045	0.00%
2021/07/08	0	0.00	1	33.15	33.25	-1	22,615	0.00%
2021/07/07	1.1	32.85	4	33.65	32.80	-2.9	23,937	-0.01%
2021/07/06	5	33.59	0	0.00	33.35	5	24,116	0.02%
2021/07/05	4.1	33.88	3	34.45	34.00	1.1	24,329	0.00%
2021/07/02	2.1	34.18	0	0.00	33.75	2.1	24,563	0.01%
2021/07/01	11	34.11	0	0.00	33.80	11	24,990	0.04%
2021/06/30	22	35.22	29	35.40	34.90	-7	24,978	-0.03%
2021/06/29	6	34.47	8	34.69	33.80	-2	24,733	-0.01%
2021/06/28	1	34.00	2	34.00	33.90	-1	24,728	0.00%
2021/06/25	10	35.57	5	35.08	34.65	5	25,130	0.02%
2021/06/24	3	34.52	11	34.54	34.80	-8	25,290	-0.03%
2021/06/23	6	34.07	6	34.26	34.20	0	25,209	0.00%
2021/06/22	5	32.50	0	0.00	32.30	5	24,985	0.02%
2021/06/21	2	33.10	0	0.00	32.80	2	24,976	0.01%
2021/06/18	0	0.00	4	33.78	34.25	-4	25,055	-0.02%
2021/06/17	12	34.29	7	34.38	34.40	5	25,201	0.02%
2021/06/16	39	35.40	9	35.61	34.55	30	25,508	0.12%
2021/06/15	9	34.65	10	34.23	33.85	-1	24,688	0.00%
2021/06/11	0	0.00	32	33.54	33.05	-32	24,274	-0.13%
2021/06/10	38	33.72	3	34.22	34.05	35	24,351	0.14%
2021/06/09	1	31.40	0	0.00	31.40	1	24,326	0.00%
2021/06/08	0	0.00	2	31.75	31.80	-2	24,911	-0.01%
2021/06/07	12	31.09	10	31.65	30.85	2	24,991	0.01%
2021/06/04	2	31.83	6	31.76	31.60	-4	25,182	-0.02%
2021/06/03	2	32.85	7	33.14	32.90	-5	25,118	-0.02%
2021/06/02	4	33.58	0	0.00	33.15	4	25,087	0.02%
2021/06/01	6	33.88	14	33.88	34.30	-8	24,843	-0.03%
2021/05/31	0	0.00	3	33.45	32.85	-3	24,623	-0.01%
2021/05/28	4	33.16	7	33.29	33.00	-3	24,529	-0.01%
2021/05/27	0	0.00	29	32.92	32.95	-29	24,463	-0.12%
2021/05/26	1	32.20	0	0.00	32.45	1	24,426	0.00%
2021/05/25	7	32.72	6	32.81	32.45	1	24,458	0.00%
2021/05/24	16	31.42	0	0.00	31.70	16	24,350	0.07%
2021/05/21	0	0.00	2	30.90	30.85	-2	24,330	-0.01%
2021/05/20	9	31.53	2	31.90	30.50	7	24,405	0.03%
2021/05/19	16	32.67	0	0.00	32.65	16	24,292	0.07%
2021/05/18	6	30.82	4	30.14	31.30	2	24,025	0.01%
2021/05/17	1	28.65	5	29.55	28.65	-4	23,830	-0.02%
2021/05/14	11	32.33	2	31.78	31.80	9	23,624	0.04%
2021/05/13	5	31.18	5	31.20	30.60	0	23,177	0.00%
2021/05/12	4	31.80	5	32.96	31.40	-1	22,940	0.00%
2021/05/11	22	36.71	20	35.17	34.85	2	22,675	0.01%
2021/05/10	7	39.00	54	38.85	38.55	-47	22,545	-0.21%
2021/05/07	50	38.85	45	38.53	39.00	5	22,501	0.02%
2021/05/06	7	38.32	3	38.53	38.55	4	22,528	0.02%
2021/05/05	6	37.91	6	38.43	37.10	0	22,119	0.00%
2021/05/04	18	38.98	12	39.16	38.25	6	21,968	0.03%
2021/05/03	40	43.13	33	43.17	41.65	7	21,501	0.03%
2021/04/29	3	40.30	7	40.70	40.70	-4	20,498	-0.02%
2021/04/28	4	40.21	1	40.35	40.95	3	20,520	0.01%
2021/04/27	1	40.50	19	40.76	40.55	-18	20,591	-0.09%
2021/04/26	6	40.12	2	40.48	40.15	4	20,626	0.02%
2021/04/23	14	39.87	1	40.05	40.25	13	20,623	0.06%
2021/04/22	71	39.53	15	39.63	38.95	56	20,524	0.27%
2021/04/21	10	42.22	13	41.71	41.30	-3	19,996	-0.02%
2021/04/20	15	43.06	11	42.67	42.25	4	19,731	0.02%
2021/04/19	20	42.74	21	42.28	42.15	-1	19,723	-0.01%
2021/04/16	42	44.89	5	44.20	44.00	37	19,399	0.19%
2021/04/15	3	42.45	0	0.00	42.45	3	19,027	0.02%
2021/04/14	35	42.02	41	44.75	41.90	-6	19,315	-0.03%
2021/04/13	38	47.76	39.6	47.07	44.20	-1.6	18,787	-0.01%
2021/04/12	0	0.00	1	45.30	44.90	-1	17,509	-0.01%
2021/04/09	13	45.65	5.5	46.16	45.30	7.5	17,387	0.04%
2021/04/08	7	47.69	11.1	47.76	47.00	-4.1	17,280	-0.02%
2021/04/07	15.4	46.86	48	47.66	48.00	-32.6	17,265	-0.19%
2021/04/06	1	44.35	6.1	44.51	44.65	-5.1	17,390	-0.03%
2021/04/01	13	44.90	7.1	45.11	44.70	5.9	17,375	0.03%
2021/03/31	8.1	46.85	3	46.30	46.45	5.1	17,313	0.03%
2021/03/30	10	47.09	49	47.01	47.35	-39	17,706	-0.22%
2021/03/29	105	46.50	34	45.65	47.50	71	17,579	0.40%	大買/
2021/03/26	4	43.34	0.4	43.00	43.20	3.6	17,077	0.02%
2021/03/25	5	43.11	5	42.87	43.10	0	16,919	0.00%
2021/03/24	7	42.64	2	42.50	42.55	5	16,808	0.03%
2021/03/23	1	43.05	5	42.63	42.50	-4	16,731	-0.02%
2021/03/22	5	43.87	9	43.98	43.35	-4	16,569	-0.02%
2021/03/19	7	41.66	3.5	41.83	42.60	3.5	16,391	0.02%
2021/03/18	2	43.68	15	44.01	42.90	-13	15,890	-0.08%
2021/03/17	2	42.80	37	43.27	43.00	-35	15,700	-0.22%
2021/03/16	22	43.14	38	41.23	42.40	-16	15,442	-0.10%
2021/03/15	38	42.32	12	42.05	42.40	26	15,011	0.17%
2021/03/12	2.4	38.51	43	39.34	40.00	-40.6	14,437	-0.28%
2021/03/11	2	37.68	4	37.90	37.80	-2	14,305	-0.01%
2021/03/10	3.1	36.82	8	37.36	37.80	-4.9	14,411	-0.03%
2021/03/09	3	35.13	0	0.00	35.30	3	14,516	0.02%
2021/03/08	0	0.00	3	37.35	35.60	-3	14,881	-0.02%
2021/03/04	0	0.00	1	36.35	36.15	-1	15,727	-0.01%
2021/03/03	0	0.00	1	36.85	37.00	-1	15,976	-0.01%
2021/02/26	5.1	36.93	14	36.94	36.65	-8.9	17,259	-0.05%
2021/02/25	13	37.75	4	37.56	37.40	9	17,805	0.05%
2021/02/24	19	38.70	5	38.28	37.80	14	18,223	0.08%
2021/02/23	0	0.00	5	37.06	37.05	-5	18,887	-0.03%
2021/02/22	1	37.40	22	37.81	37.90	-21	19,458	-0.11%
2021/02/19	7	36.64	2	37.03	36.90	5	19,454	0.03%
2021/02/18	4	35.15	21	35.33	35.25	-17	19,665	-0.09%
2021/02/17	0	0.00	3	35.25	35.20	-3	19,813	-0.02%
2021/02/05	1	33.65	2	33.50	33.50	-1	19,831	-0.01%
2021/02/04	26.8	33.81	0	0.00	33.55	26.8	20,349	0.13%
2021/02/03	1	33.30	20	33.37	34.35	-19	20,388	-0.09%
2021/02/02	4	30.89	3	31.53	31.25	1	20,372	0.00%
2021/02/01	3	29.50	5	29.67	30.90	-2	20,700	-0.01%
2021/01/29	1	31.25	0	0.00	30.50	1	20,981	0.00%
2021/01/28	14	31.57	7.1	31.69	31.45	6.9	21,523	0.03%
2021/01/27	4	33.11	0	0.00	33.20	4	21,886	0.02%
2021/01/26	10	34.00	2	34.00	33.55	8	22,127	0.04%
2021/01/25	4	34.06	5	33.90	33.90	-1	22,391	0.00%
2021/01/22	2	34.95	5	34.51	34.30	-3	22,806	-0.01%
2021/01/21	16	33.64	1	33.10	33.15	15	23,064	0.07%
2021/01/20	2	34.40	9	34.80	33.75	-7	23,303	-0.03%
2021/01/19	22	35.51	10	34.68	36.35	12	23,440	0.05%
2021/01/18	8.3	34.69	1	34.70	34.50	7.3	23,368	0.03%
2021/01/15	5	36.40	4	36.05	36.10	1	23,260	0.00%
2021/01/14	4	37.13	13.6	37.15	37.45	-9.6	23,185	-0.04%
2021/01/13	25.1	37.49	18	37.82	37.25	7.1	23,054	0.03%
2021/01/12	28.4	38.17	5	38.28	37.80	23.4	22,969	0.10%
2021/01/11	8.3	39.66	2	39.35	39.55	6.3	22,913	0.03%
2021/01/08	16	40.48	3	40.77	40.20	13	23,034	0.06%
2021/01/07	8	42.36	65	42.32	42.25	-57	23,263	-0.25%
2021/01/06	2.3	39.98	3	40.08	39.55	-0.7	23,755	0.00%
2021/01/05	3	41.57	16	42.19	41.50	-13	24,231	-0.05%
2021/01/04	20	41.47	3	42.23	41.30	17	24,928	0.07%
2020/12/31	21	41.86	15	41.85	41.75	6	25,503	0.02%
2020/12/30	14	43.72	16	43.94	42.60	-2	26,159	-0.01%
2020/12/29	48	43.86	48.5	43.12	44.00	-0.5	26,371	0.00%
2020/12/28	22	41.33	4	41.75	41.15	18	25,995	0.07%
2020/12/25	24	41.83	30.2	42.21	41.25	-6.2	26,296	-0.02%
2020/12/24	24.4	42.98	24.2	43.36	42.25	0.3	26,201	0.00%
2020/12/23	15.3	40.00	18.6	38.75	41.80	-3.3	25,848	-0.01%
2020/12/22	7.9	39.16	2	39.13	38.00	5.9	26,232	0.02%
2020/12/21	8.3	40.38	1	39.90	39.90	7.3	26,838	0.03%
2020/12/18	13	40.07	4	40.50	40.50	9	27,464	0.03%
2020/12/17	4.1	39.31	1	39.10	39.45	3.1	27,692	0.01%
2020/12/16	5.2	40.05	13	40.60	39.80	-7.8	27,897	-0.03%
2020/12/15	20	40.48	10	41.06	39.50	10	28,100	0.04%
2020/12/14	20	37.04	3	37.13	39.00	17	28,236	0.06%
2020/12/11	1	38.00	7	38.14	37.65	-6	28,446	-0.02%
2020/12/10	12.6	39.31	12	39.41	39.25	0.6	28,808	0.00%
2020/12/09	1.5	40.10	12	40.98	40.05	-10.5	29,139	-0.04%
2020/12/08	9.1	40.60	7	39.74	40.00	2.1	29,710	0.01%
2020/12/07	33.2	40.62	79.5	39.64	40.95	-46.4	30,674	-0.15%
2020/12/04	14	40.54	9	40.81	40.15	5	30,813	0.02%
2020/12/03	19	41.26	2	41.55	41.30	17	31,070	0.05%
2020/12/02	5	42.80	2	43.58	42.40	3	31,585	0.01%
2020/12/01	15	43.37	90	44.17	44.60	-75	32,819	-0.23%
2020/11/30	80	43.93	13.1	43.86	44.50	67	32,890	0.20%
2020/11/27	4	42.46	2	42.03	42.15	2	33,399	0.01%
2020/11/26	39	43.66	55	43.94	42.50	-16	34,157	-0.05%
2020/11/25	70	44.18	99	42.67	44.85	-29	34,334	-0.08%
2020/11/24	114	41.04	45.1	40.50	42.00	69	33,701	0.20%	大買/
2020/11/23	36	39.53	33.1	40.04	39.90	2.9	33,285	0.01%
2020/11/20	44	39.05	68.1	38.35	39.35	-24.1	32,971	-0.07%
2020/11/19	49	36.24	29	36.32	36.55	20	32,389	0.06%
2020/11/18	3	33.53	4	33.81	33.25	-1	31,893	0.00%
2020/11/17	6	34.13	18	33.26	33.60	-12	31,876	-0.04%
2020/11/16	15	32.04	0.1	31.95	31.60	14.9	32,008	0.05%
2020/11/13	1.1	33.08	6	33.71	33.10	-4.9	32,098	-0.02%
2020/11/12	17	33.01	20	33.54	34.50	-3	32,226	-0.01%
2020/11/11	8	35.10	1	35.10	35.00	7	31,982	0.02%
2020/11/10	11	36.28	94	36.45	36.50	-83	32,139	-0.26%
2020/11/09	80	36.61	13	36.47	36.90	67	32,217	0.21%
2020/11/06	26	35.52	70	35.67	35.00	-44	32,503	-0.14%
2020/11/05	71	36.36	24	36.26	36.70	47	32,714	0.14%
2020/11/04	7	33.67	9	34.49	33.40	-2	32,726	-0.01%
2020/11/03	7	35.49	52	36.30	35.25	-45	32,770	-0.14%
2020/11/02	31	36.08	7	35.29	35.50	24	32,747	0.07%
2020/10/30	32	38.11	27	40.16	37.00	5	32,790	0.02%
2020/10/29	32	40.20	14.7	40.21	40.30	17.3	32,672	0.05%
2020/10/28	21	40.28	21	40.86	39.65	0	32,772	0.00%
2020/10/27	8	38.34	54.2	38.16	39.50	-46.2	32,908	-0.14%
2020/10/26	48	36.39	0	0.00	37.00	48	32,916	0.15%
2020/10/23	0	0.00	16	35.59	35.80	-16	32,922	-0.05%
2020/10/22	5	35.32	3	35.40	35.20	2	32,942	0.01%
2020/10/21	7	36.50	0	0.00	36.40	7	32,877	0.02%
2020/10/20	1	37.00	31	36.38	36.35	-30	32,899	-0.09%
2020/10/19	30	35.84	3	35.70	36.45	27	32,910	0.08%
2020/10/16	9	35.77	3	36.22	35.05	6	32,762	0.02%
2020/10/15	30	36.75	18	35.88	37.10	12	32,663	0.04%
2020/10/14	43	39.88	26	38.98	38.75	17	32,288	0.05%
2020/10/13	32	36.87	73	36.52	39.45	-41	31,830	-0.13%
2020/10/12	68	36.32	44	34.66	36.60	24	31,699	0.08%
2020/10/08	36	33.08	28	32.68	33.30	8	31,570	0.03%
2020/10/07	18	31.07	67	30.44	31.35	-49	31,290	-0.16%
2020/10/06	67	30.09	14	30.55	30.55	53	30,673	0.17%
2020/10/05	1	28.00	61	28.17	27.80	-60	30,925	-0.19%
2020/09/30	69	28.57	2	27.45	28.25	67	30,886	0.22%
2020/09/29	3	26.95	8	27.13	26.85	-5	30,941	-0.02%
2020/09/28	3	28.47	68	28.43	27.75	-65	31,037	-0.21%
2020/09/25	91	28.75	89	29.15	29.00	2	30,718	0.01%
2020/09/24	97	29.11	74	27.51	29.50	23	29,958	0.08%
2020/09/23	75	27.00	55.5	26.09	27.90	19.5	29,214	0.07%
2020/09/22	9	25.38	6	25.60	25.40	3	28,581	0.01%
2020/09/21	17	26.89	21	27.00	26.15	-4	28,234	-0.01%
2020/09/18	5	27.30	28	27.15	27.00	-23	27,982	-0.08%
2020/09/17	79	27.53	16	27.32	27.20	63	27,663	0.23%
2020/09/16	17.4	27.29	27	26.45	26.90	-9.6	27,292	-0.04%
2020/09/15	38	27.54	12	26.93	27.20	26	26,941	0.10%
2020/09/14	21	26.23	38	25.73	26.50	-17	26,422	-0.06%
2020/09/11	13	26.76	69	26.96	26.95	-56	25,922	-0.22%
2020/09/10	84	26.73	29	26.25	27.10	55	25,255	0.22%
2020/09/09	12	23.34	31	24.43	24.85	-19	24,143	-0.08%
2020/09/08	13	22.92	43	22.90	22.60	-30	23,489	-0.13%
2020/09/07	47.1	23.43	19	24.03	22.75	28.1	22,957	0.12%
2020/09/04	69	25.96	146.3	25.48	24.65	-77.3	22,182	-0.35%	大賣/
2020/09/03	129	24.92	115	23.71	25.10	14	20,535	0.07%	大買/大賣/
2020/09/02	130	22.24	47	20.27	22.85	83	20,041	0.41%	大買/
2020/09/01	52	19.81	142	20.43	20.80	-90	18,993	-0.47%	大賣/
2020/08/31	70	18.98	22	18.71	19.35	48	17,882	0.27%
2020/08/28	51	18.30	12	18.05	17.60	39	17,115	0.23%
2020/08/27	2	18.25	32	17.75	17.90	-30	16,976	-0.18%
2020/08/26	4	18.43	223	18.18	18.25	-219	16,849	-1.30%	大賣/鉅額交易
2020/08/25	202	18.38	16	18.31	18.50	186	16,612	1.12%	大買/鉅額交易
2020/08/24	52	18.04	15	17.55	17.70	37	16,239	0.23%
2020/08/21	11	17.77	15	18.03	17.80	-4	16,044	-0.02%
2020/08/20	27	17.73	5	18.20	18.20	22	15,839	0.14%
2020/08/19	2	17.50	46	18.40	17.50	-44	15,299	-0.29%
2020/08/18	35	18.73	161	18.36	18.70	-126	14,939	-0.84%	大賣/鉅額交易
2020/08/17	110	18.88	90	18.65	18.85	20	14,618	0.14%	大買/
2020/08/14	87	18.98	11	19.23	19.00	76	14,234	0.53%
2020/08/13	25	18.11	182	18.20	17.75	-157	13,814	-1.14%	大賣/鉅額交易
2020/08/12	194	18.27	6	17.11	18.45	188	13,490	1.39%	大買/鉅額交易
2020/08/11	39	18.20	625	18.54	17.90	-586	12,781	-4.58%	大賣/鉅額交易
2020/08/10	11	19.57	111	19.56	19.85	-100	12,133	-0.82%	大賣/
2020/08/07	168	18.27	54	17.59	18.50	114	11,498	0.99%	大買/鉅額交易
2020/08/06	51	17.44	61	16.75	17.05	-10	10,967	-0.09%
2020/08/05	595	17.00	107	16.52	17.45	488	10,715	4.55%	大買/大賣/鉅額交易
2020/08/04	32	16.76	175	16.67	16.95	-143	10,364	-1.38%	大賣/鉅額交易
2020/08/03	247	17.41	301	16.72	17.35	-54	10,074	-0.54%	大買/大賣/
2020/07/31	336	15.58	0	0.00	16.10	336	9,557	3.52%	大買/鉅額交易
2020/07/30	8	14.42	33	14.77	14.75	-25	8,977	-0.28%
2020/07/29	30	13.40	20	13.60	13.60	10	8,595	0.12%
2020/07/27	0	0.00	2	12.75	12.55	-2	8,321	-0.02%
2020/07/24	31	12.85	0	0.00	13.15	31	8,219	0.38%
2020/07/23	5	13.65	0	0.00	13.50	5	8,045	0.06%
2020/07/22	0	0.00	1	14.05	14.20	-1	7,880	-0.01%
2020/07/21	18	14.38	2	14.10	14.50	16	7,741	0.21%
2020/07/20	0	0.00	10	13.27	13.75	-10	7,497	-0.13%
2020/07/17	3	13.20	30	13.32	13.50	-27	7,288	-0.37%
2020/07/16	33	14.00	23	13.96	14.00	10	6,720	0.15%
2020/07/15	0	0.00	1	12.50	12.75	-1	6,060	-0.02%
2020/07/14	1	11.45	20	11.56	11.60	-19	5,355	-0.35%
2020/07/13	23	10.80	7	11.11	10.55	16	4,869	0.33%
2020/07/10	39	10.61	175	11.54	11.20	-136	4,592	-2.96%	大賣/鉅額交易
2020/07/09	155	10.70	0	0.00	10.70	155	3,719	4.17%	大買/鉅額交易
2020/07/08	19	9.40	2	9.53	9.76	17	3,461	0.49%
2020/07/07	1	8.21	0	0.00	8.88	1	2,917	0.03%
2020/07/06	5	8.04	0	0.00	8.08	5	2,600	0.19%
2020/07/02	15	7.90	0	0.00	8.03	15	2,493	0.60%
2020/06/30	10	7.32	0	0.00	7.34	10	2,294	0.44%
2020/06/29	5	7.08	0	0.00	7.21	5	2,285	0.22%
2020/06/24	0	0.00	1	7.01	7.01	-1	2,252	-0.04%
2020/06/12	1	6.93	0	0.00	6.93	1	2,272	0.04%
2020/06/11	4	7.55	0	0.00	7.26	4	2,230	0.18%
2020/06/10	0	0.00	2	7.06	7.45	-2	2,101	-0.10%
2020/06/08	0	0.00	11	7.04	7.05	-11	2,113	-0.52%
2020/06/02	2	7.00	0	0.00	7.00	2	1,976	0.10%
2020/05/28	3	6.22	0	0.00	6.18	3	1,837	0.16%
2020/05/22	3	6.18	0	0.00	6.19	3	1,847	0.16%
2020/05/21	5	6.32	0	0.00	6.20	5	1,855	0.27%
2020/05/05	0	0.00	10	5.50	5.55	-10	1,596	-0.63%
2020/03/27	10	5.25	0	0.00	5.15	10	1,788	0.56%
2020/03/09	0	0.00	2	6.65	6.55	-2	1,575	-0.13%
2020/03/06	0	0.00	50.5	7.00	6.95	-50.5	1,540	-3.28%
2020/03/05	0	0.00	82	7.00	6.99	-82	1,543	-5.31%
2020/02/13	1	7.55	0	0.00	7.44	1	1,522	0.07%
2020/02/11	0	0.00	1	7.40	7.37	-1	1,569	-0.06%
2020/02/10	1	7.50	0	0.00	7.44	1	1,585	0.06%
2019/11/14	0	0.00	1	7.49	7.43	-1	3,176	-0.03%
2019/11/08	0	0.00	1	7.94	7.98	-1	3,112	-0.03%
2019/11/05	1	7.86	0	0.00	7.83	1	3,075	0.03%
2019/11/04	1	8.07	0	0.00	7.96	1	3,060	0.03%
2019/10/31	1	8.33	0	0.00	8.38	1	2,738	0.04%
2019/10/30	0	0.00	1	7.65	7.62	-1	2,383	-0.04%
2019/10/25	1	7.58	4	7.71	7.56	-3	2,361	-0.13%
2019/10/21	4	7.50	0	0.00	7.51	4	2,265	0.18%
2019/09/23	0	0.00	2	7.57	7.56	-2	1,976	-0.10%
2019/09/18	0	0.00	2	7.47	7.48	-2	1,930	-0.10%
2019/09/11	0	0.00	1	7.78	7.85	-1	1,800	-0.06%
2019/09/03	0	0.00	21	7.92	7.95	-21	1,694	-1.24%
2019/08/19	0	0.00	1	8.27	8.39	-1	1,550	-0.06%
2019/08/08	1	8.80	0	0.00	8.77	1	1,825	0.05%
2019/08/06	0.3	9.12	1	9.18	9.18	-0.7	1,847	-0.04%
2019/07/05	0	0.00	4	8.88	8.86	-4	2,366	-0.17%
2019/07/02	0	9.03	0	0.00	9.05	0	2,378	0.00%
2019/07/01	2	9.26	0	0.00	9.28	2	2,360	0.08%
2019/06/20	1	6.08	0	0.00	6.12	1	2,349	0.04%
2019/06/19	2	6.14	0	0.00	6.15	2	2,315	0.09%
2019/05/31	1	6.21	0	0.00	6.18	1	2,288	0.04%
2019/05/20	0	0.00	1	6.68	6.65	-1	2,380	-0.04%
2019/05/17	1	6.82	2	6.87	6.80	-1	2,371	-0.04%
2019/05/16	0	0.00	2	6.65	6.60	-2	2,289	-0.09%
2019/05/15	0	0.00	2	6.58	6.70	-2	2,306	-0.09%
2019/05/13	2	6.44	0	0.00	6.40	2	2,350	0.09%
2019/05/10	2	6.92	0	0.00	6.87	2	2,276	0.09%
2019/05/09	2	7.14	0	0.00	7.00	2	2,231	0.09%
2019/05/08	0	0.00	5	6.96	7.15	-5	2,172	-0.23%
2019/04/24	0	0.00	2	6.39	6.42	-2	1,871	-0.11%
2019/04/22	4	6.67	2	6.57	6.58	2	1,847	0.11%
2019/04/19	2	6.25	0	0.00	6.63	2	1,801	0.11%
2019/02/19	0	0.00	1	5.70	5.68	-1	1,865	-0.05%
2019/02/13	0	0.00	7	6.20	5.86	-7	1,866	-0.38%
2019/01/14	0	6.52	0	0.00	6.53	0	1,976	0.00%
2019/01/11	0	6.44	0	0.00	6.49	0	1,998	0.00%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2018/12/18	0	0.00	10	6.55	6.42	-10	2,027	-0.49%
2018/12/17	1	6.91	0	0.00	6.71	1	2,043	0.05%
2018/12/12	1	7.14	0	0.00	7.22	1	2,156	0.05%
2018/11/22	0	0.00	1	6.70	6.85	-1	1,683	-0.06%
2018/11/15	1	6.33	0	0.00	6.25	1	1,520	0.07%
2018/11/14	0	0.00	1	6.66	6.49	-1	1,505	-0.07%
2018/09/27	10	8.00	0	0.00	7.95	10	1,063	0.94%
2018/09/21	0	0.00	2	8.23	8.20	-2	1,119	-0.18%
2018/09/20	2	8.67	0	0.00	8.38	2	1,107	0.18%
2018/08/14	0	0.00	10	7.90	7.89	-10	1,462	-0.68%
2018/07/27	2	8.38	0	0.00	8.45	2	2,495	0.08%
2018/07/02	1	8.80	0	0.00	8.79	1	3,214	0.03%
2018/06/27	2	8.90	0	0.00	8.84	2	3,144	0.06%
2018/06/08	100	9.56	0	0.00	9.56	100	3,199	3.13%
2018/06/05	1	10.00	3	10.05	9.82	-2	3,147	-0.06%
2018/06/01	1	10.30	1	10.45	10.35	0	3,046	0.00%
2018/05/31	1	10.25	0	0.00	10.25	1	3,034	0.03%
2018/05/29	2	10.55	1	10.70	10.50	1	2,984	0.03%
2018/05/24	2	10.50	1	10.65	10.55	1	2,932	0.03%
2018/05/17	1	10.35	0	0.00	10.30	1	2,878	0.03%
2018/05/16	1	10.45	1	10.60	10.40	0	2,855	0.00%
2018/05/15	0	0.00	1	10.70	10.65	-1	2,814	-0.04%
2018/05/14	0	0.00	3	11.30	11.05	-3	2,802	-0.11%
2018/05/11	1	10.60	4	10.71	10.70	-3	2,655	-0.11%
2018/05/10	4	10.81	2	10.83	10.90	2	2,592	0.08%
2018/05/09	1	10.35	0	0.00	10.40	1	2,407	0.04%
2018/05/08	0	0.00	2	10.60	10.55	-2	2,354	-0.08%
2018/05/07	1	10.45	1	10.60	10.50	0	2,302	0.00%
2018/05/04	1	10.55	1	10.75	10.75	0	2,228	0.00%
2018/05/03	1	11.00	33.9	11.19	11.25	-32.9	2,071	-1.59%
2018/05/02	0	0.00	4	10.35	10.35	-4	1,607	-0.25%
2018/04/26	1	9.60	4	9.71	9.50	-3	1,480	-0.20%
2018/04/19	0	0.00	3.6	9.28	9.25	-3.6	1,440	-0.25%
2018/04/17	1	9.07	0	0.00	9.05	1	1,469	0.07%
2018/04/12	0	0.00	3	9.23	9.31	-3	1,549	-0.19%
2018/04/11	0	0.00	3	9.11	9.13	-3	1,541	-0.19%
2018/03/23	1	9.20	0	0.00	9.13	1	1,833	0.05%
2018/03/22	0	0.00	2	9.64	9.48	-2	1,820	-0.11%
2018/03/20	1	9.51	0	0.00	9.49	1	1,811	0.06%
2018/03/19	1	9.50	1	9.68	9.67	0	1,825	0.00%
2018/03/14	1	9.83	0	0.00	9.92	1	1,878	0.05%
2018/03/13	0	0.00	1	9.23	9.32	-1	1,835	-0.05%
2018/03/09	1	9.03	0	0.00	9.03	1	1,877	0.05%
2018/03/06	0.1	9.07	0	0.00	9.13	0.1	2,039	0.00%
2018/02/07	2	8.90	0	0.00	8.90	2	3,178	0.06%
2018/02/06	0	0.00	5	8.94	8.73	-5	3,393	-0.15%
2018/01/31	0	0.00	1	9.80	9.79	-1	4,679	-0.02%
2018/01/26	0	0.00	1	10.10	10.05	-1	4,751	-0.02%
2018/01/24	1	10.05	0	0.00	10.10	1	4,847	0.02%
2018/01/23	2	10.20	0	0.00	10.15	2	4,885	0.04%
2018/01/22	13	10.31	1	10.35	10.40	12	4,920	0.24%
2018/01/11	20	9.99	0	0.00	10.10	20	5,984	0.33%
2018/01/10	0	0.00	0.8	10.05	10.05	-0.8	6,215	-0.01%
2018/01/08	0	0.00	1	10.20	10.20	-1	7,279	-0.01%
2018/01/04	0	0.00	1	10.40	10.30	-1	7,344	-0.01%
2018/01/03	2	10.25	1	10.40	10.30	1	7,373	0.01%