元晶 (6443)-元大-鑫永和券商分點個股進出

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
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	10	27.68	0	0.00	27.50	10	8,200	0.12%
2024/05/29	1	27.50	1	27.50	28.00	0	8,257	0.00%
2024/05/28	0	0.00	3	27.80	27.80	-3	8,237	-0.04%
2024/05/27	2	27.40	0	0.00	27.30	2	8,245	0.02%
2024/05/24	1	27.35	0	0.00	27.30	1	8,263	0.01%
2024/05/17	1	29.00	17	29.03	28.75	-16	8,058	-0.20%
2024/05/15	13	28.49	1	28.25	28.10	12	7,590	0.16%
2024/05/13	1	27.80	0	0.00	27.80	1	7,503	0.01%
2024/05/10	2	28.00	1	27.75	27.60	1	7,435	0.01%
2024/05/09	0	0.00	1	27.00	26.75	-1	7,255	-0.01%
2024/05/07	1	27.00	1	26.70	26.90	0	7,276	0.00%
2024/05/02	0	0.00	2	27.65	27.50	-2	7,167	-0.03%
2024/04/26	1	27.90	0	0.00	27.90	1	7,089	0.01%
2024/04/24	0	0.00	1	28.45	28.35	-1	7,088	-0.01%
2024/04/23	2	28.45	0	0.00	28.30	2	7,052	0.03%
2024/04/22	1	28.15	0	0.00	28.00	1	7,083	0.01%
2024/04/19	16	29.22	14	29.03	28.70	2	7,187	0.03%
2024/04/18	1	28.50	0	0.00	28.75	1	6,776	0.01%
2024/04/16	2	28.35	1	29.00	28.40	1	6,611	0.02%
2024/04/15	1	29.40	0	0.00	29.40	1	6,530	0.02%
2024/04/12	0	0.00	2	29.08	29.25	-2	6,458	-0.03%
2024/04/11	7	29.49	1	29.65	29.05	6	6,370	0.09%
2024/04/10	14	30.04	30	30.06	29.75	-16	6,284	-0.25%
2024/04/09	11	29.00	2	29.08	29.10	9	5,945	0.15%
2024/04/08	1	29.40	6	29.11	29.50	-5	5,869	-0.09%
2024/04/03	5	28.05	23	28.15	28.10	-18	5,736	-0.31%
2024/04/01	0	0.00	3	28.90	28.90	-3	5,672	-0.05%
2024/03/29	29	29.63	1	29.80	29.20	28	5,649	0.50%
2024/03/28	2	29.25	1	29.35	29.70	1	5,457	0.02%
2024/03/27	0	0.00	1	28.80	28.65	-1	5,283	-0.02%
2024/03/26	8	29.38	7	29.36	29.05	1	5,350	0.02%
2024/03/25	3	29.50	24	29.01	29.10	-21	5,547	-0.38%
2024/03/22	29	29.62	18	29.48	29.35	11	5,562	0.20%
2024/03/21	8.2	28.45	30	28.49	28.70	-21.8	4,994	-0.44%
2024/03/19	5	26.40	0	0.00	26.35	5	4,757	0.11%
2024/03/18	3	26.75	3	26.75	26.70	0	4,763	0.00%
2024/03/15	0	0.00	29	26.98	27.10	-29	4,789	-0.61%
2024/03/14	0	26.90	8	26.90	26.90	-8	4,732	-0.17%
2024/03/13	25	26.80	0	0.00	26.70	25	4,789	0.52%
2024/03/12	1	27.10	0	0.00	27.25	1	4,779	0.02%
2024/03/11	0	0.00	5	27.10	27.15	-5	4,814	-0.10%
2024/03/08	16	26.40	0	0.00	26.25	16	4,761	0.34%
2024/03/07	6	26.46	16	26.10	26.00	-10	4,781	-0.21%
2024/03/06	0	0.00	1	26.50	26.30	-1	4,738	-0.02%
2024/03/01	32	27.63	0	0.00	27.20	32	4,560	0.70%
2024/02/26	1	27.70	0	0.00	27.75	1	4,559	0.02%
2024/02/22	0	0.00	1	27.90	27.90	-1	4,554	-0.02%
2024/02/20	1	28.00	0	0.00	27.90	1	4,607	0.02%
2024/01/26	0	0.00	1	28.20	28.10	-1	4,656	-0.02%
2024/01/24	10	28.30	0	0.00	28.40	10	4,773	0.21%
2024/01/19	0	0.00	1	27.60	27.65	-1	5,575	-0.02%
2024/01/18	0	0.00	2	27.55	27.60	-2	5,562	-0.04%
2024/01/17	1	27.85	0	0.00	27.65	1	5,577	0.02%
2024/01/16	15	28.67	2	28.55	28.40	13	5,570	0.23%
2024/01/15	6	29.92	3	29.58	29.50	3	5,531	0.05%
2024/01/04	4	29.00	0	0.00	28.95	4	5,425	0.07%
2024/01/03	0.5	29.05	2	29.30	28.90	-1.5	5,485	-0.03%
2024/01/02	2	29.35	1	29.35	29.45	1	5,458	0.02%
2023/12/28	4	29.40	0	0.00	29.50	4	5,488	0.07%
2023/12/27	7	29.37	0	0.00	29.40	7	5,466	0.13%
2023/12/26	0	0.00	5	29.35	29.30	-5	5,442	-0.09%
2023/12/25	11	29.39	0	0.00	29.20	11	5,432	0.20%
2023/12/22	0	0.00	11	29.75	29.65	-11	5,396	-0.20%
2023/12/21	3.5	30.49	1	30.35	30.35	2.5	5,280	0.05%
2023/12/20	12	31.00	0	0.00	30.90	12	5,113	0.23%
2023/12/19	3	29.87	1	29.55	29.55	2	4,670	0.04%
2023/12/18	4	29.78	3	30.03	30.10	1	4,533	0.02%
2023/12/15	6	29.46	2	29.65	29.35	4	4,377	0.09%
2023/12/14	0	0.00	0.2	29.10	28.75	-0.2	4,216	0.00%
2023/12/11	0	0.00	1	28.65	28.60	-1	4,131	-0.02%
2023/12/08	1	29.10	0	0.00	28.80	1	4,125	0.02%
2023/12/06	0	0.00	3	29.02	28.70	-3	4,120	-0.07%
2023/11/30	0	0.00	0.3	29.35	29.50	-0.3	3,933	-0.01%
2023/11/29	2.1	29.03	1	29.10	29.05	1.1	3,920	0.03%
2023/11/28	0	29.35	0	0.00	29.30	0	3,930	0.00%
2023/11/27	4.1	29.77	0	0.00	29.35	4.1	3,944	0.10%
2023/11/22	1	29.30	0	0.00	29.30	1	4,296	0.02%
2023/11/20	5	29.25	0	0.00	29.20	5	4,293	0.12%
2023/11/16	0	0.00	1	28.85	28.90	-1	4,240	-0.02%
2023/11/15	1	28.50	0	0.00	28.70	1	4,232	0.02%
2023/11/08	0	0.00	1	28.25	28.40	-1	4,450	-0.02%
2023/11/07	1	28.35	0	0.00	28.35	1	4,488	0.02%
2023/11/03	0	0.00	2.1	28.45	28.45	-2.1	4,539	-0.05%
2023/11/01	0	0.00	33.5	27.96	27.80	-33.5	4,629	-0.72%
2023/10/31	5.2	29.53	2	29.95	28.40	3.2	4,630	0.07%
2023/10/30	44.3	29.96	6	29.85	29.65	38.3	4,424	0.87%
2023/10/27	0	0.00	1	28.55	28.55	-1	3,987	-0.03%
2023/10/25	1	28.30	0	0.00	28.30	1	3,992	0.03%
2023/10/24	2	28.60	1	28.70	28.70	1	3,996	0.03%
2023/10/19	0	0.00	1	27.85	27.65	-1	3,959	-0.03%
2023/10/16	1	28.00	0	0.00	27.80	1	4,076	0.02%
2023/10/12	1	27.45	0	0.00	28.15	1	4,133	0.02%
2023/10/11	1	27.50	8	28.11	27.60	-7	4,192	-0.17%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/26	1	28.15	0	0.00	27.90	1	4,754	0.02%
2023/09/25	0	0.00	1	28.55	28.35	-1	4,795	-0.02%
2023/09/19	0	0.00	1	29.05	29.00	-1	4,869	-0.02%
2023/09/14	1	29.70	0	0.00	29.55	1	5,128	0.02%
2023/09/13	0	0.00	1	29.35	29.45	-1	5,173	-0.02%
2023/09/12	1	29.25	0	0.00	29.25	1	5,347	0.02%
2023/09/06	0	0.00	1	30.95	30.75	-1	5,500	-0.02%
2023/09/05	1	30.70	0	0.00	30.85	1	5,541	0.02%
2023/09/01	1	30.90	1	31.05	30.90	0	5,596	0.00%
2023/08/30	4	31.06	5	31.10	31.00	-1	5,709	-0.02%
2023/08/29	8	31.69	3	31.53	31.50	5	5,691	0.09%
2023/08/28	2	30.85	1	30.80	30.80	1	5,394	0.02%
2023/08/18	1	30.40	3	30.22	30.15	-2	5,662	-0.04%
2023/08/15	0	0.00	1	30.05	30.10	-1	5,732	-0.02%
2023/08/14	1	29.05	4	29.19	28.90	-3	5,812	-0.05%
2023/08/08	4	30.79	1	30.55	30.50	3	5,844	0.05%
2023/08/07	0	0.00	9.3	30.16	30.55	-9.3	5,882	-0.16%
2023/08/02	0	0.00	2	31.40	31.35	-2	6,394	-0.03%
2023/07/28	0.3	31.70	0	0.00	31.50	0.3	6,774	0.00%
2023/07/27	2	31.70	0	0.00	31.70	2	6,785	0.03%
2023/07/26	0	0.00	3	31.60	31.35	-3	6,849	-0.04%
2023/07/25	1	32.00	0.2	32.15	32.00	0.8	6,872	0.01%
2023/07/24	0	0.00	5	31.55	31.70	-5	6,862	-0.07%
2023/07/21	4	32.19	1	31.85	31.70	3	6,893	0.04%
2023/07/20	0	0.00	4	32.68	32.70	-4	6,953	-0.06%
2023/07/19	2	32.50	7	32.75	32.50	-5	7,019	-0.07%
2023/07/17	2	33.45	0	0.00	33.75	2	7,699	0.03%
2023/07/14	0	0.00	21	33.07	33.00	-21	8,888	-0.24%
2023/07/13	0	0.00	1	34.25	33.30	-1	9,310	-0.01%
2023/07/12	0	0.00	9	34.10	34.00	-9	9,333	-0.10%
2023/07/10	1	34.05	3	33.85	34.05	-2	9,618	-0.02%
2023/07/07	3	34.00	2	34.00	34.05	1	10,008	0.01%
2023/07/06	4	35.40	3	35.27	35.00	1	10,089	0.01%
2023/07/05	4	35.94	2	36.20	35.65	2	10,075	0.02%
2023/07/04	4	36.08	1	36.10	35.55	3	10,069	0.03%
2023/07/03	1	35.95	3	35.85	35.90	-2	10,090	-0.02%
2023/06/29	0	0.00	2	35.00	35.20	-2	10,313	-0.02%
2023/06/28	2	35.05	14	35.41	34.80	-12	10,451	-0.11%
2023/06/27	0	0.00	2	34.95	34.80	-2	10,667	-0.02%
2023/06/21	0	0.00	10	35.71	35.80	-10	11,173	-0.09%
2023/06/20	17	36.22	1	36.05	35.75	16	11,412	0.14%
2023/06/16	1	35.85	2	35.63	35.90	-1	11,996	-0.01%
2023/06/15	0	0.00	2.9	35.06	35.20	-2.9	12,855	-0.02%
2023/06/14	1	34.85	5	34.89	34.85	-4	13,629	-0.03%
2023/06/13	2	34.25	0	0.00	34.70	2	13,862	0.01%
2023/06/12	1	34.55	0	0.00	34.30	1	14,123	0.01%
2023/06/09	7	35.30	1	35.20	35.15	6	14,285	0.04%
2023/06/08	0	0.00	12	35.95	35.35	-12	14,363	-0.08%
2023/06/07	0	0.00	17	36.04	35.60	-17	14,548	-0.12%
2023/06/06	10	35.65	0	0.00	35.65	10	14,976	0.07%
2023/06/05	1	36.25	5	36.33	36.10	-4	15,269	-0.03%
2023/06/02	0	0.00	14	35.66	35.85	-14	15,420	-0.09%
2023/06/01	8	35.48	2	35.95	35.30	6	15,607	0.04%
2023/05/31	0	0.00	1	35.90	35.80	-1	15,611	-0.01%
2023/05/29	0	0.00	9	35.81	36.20	-9	15,608	-0.06%
2023/05/25	7	35.45	0	0.00	35.40	7	15,610	0.04%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/19	0	0.00	6	34.67	34.60	-6	16,091	-0.04%
2023/05/18	1	34.65	5	34.57	34.85	-4	16,424	-0.02%
2023/05/17	1	35.20	1	35.25	35.15	0	16,416	0.00%
2023/05/16	2	35.15	1	35.20	35.10	1	16,487	0.01%
2023/05/12	8	34.23	5	34.32	34.35	3	16,586	0.02%
2023/05/11	2	34.20	4	33.95	33.75	-2	16,642	-0.01%
2023/05/10	6	34.38	1	34.60	34.50	5	16,722	0.03%
2023/05/09	12	34.38	3	33.65	33.75	9	16,687	0.05%
2023/05/08	1	35.95	0	0.00	35.90	1	16,352	0.01%
2023/05/05	7	36.80	3	37.25	36.50	4	16,424	0.02%
2023/05/04	2	36.70	0	0.00	37.20	2	16,830	0.01%
2023/05/02	2	37.40	3	37.50	37.35	-1	17,771	-0.01%
2023/04/28	0	0.00	1	37.40	36.80	-1	17,844	-0.01%
2023/04/27	1	36.80	2	36.88	36.80	-1	17,899	-0.01%
2023/04/26	6	36.43	2	37.15	37.20	4	17,902	0.02%
2023/04/25	5	37.57	29	37.25	36.60	-24	17,914	-0.13%
2023/04/21	5	37.82	0	0.00	38.00	5	17,957	0.03%
2023/04/20	4	38.89	3	38.65	38.55	1	18,053	0.01%
2023/04/19	21	40.31	28	40.15	39.75	-7	17,759	-0.04%
2023/04/18	7	39.34	8	39.71	38.60	-1	16,589	-0.01%
2023/04/17	2	38.85	2	38.80	38.90	0	16,268	0.00%
2023/04/14	0	0.00	1	38.65	38.80	-1	16,413	-0.01%
2023/04/13	3	39.00	4	39.31	38.60	-1	16,469	-0.01%
2023/04/12	5	39.98	8	39.88	39.50	-3	16,315	-0.02%
2023/04/11	7	39.38	3	39.23	39.00	4	16,054	0.02%
2023/04/10	4	38.95	11	39.00	39.20	-7	16,103	-0.04%
2023/04/07	4	38.96	2	38.98	38.95	2	16,791	0.01%
2023/04/06	2	38.28	0	0.00	38.50	2	17,173	0.01%
2023/03/31	3	38.45	6.1	38.48	38.40	-3.1	17,206	-0.02%
2023/03/30	3	39.00	4	39.00	38.80	-1	17,160	-0.01%
2023/03/29	3	38.65	10	38.75	38.90	-7	17,035	-0.04%
2023/03/28	5	38.55	5	39.00	39.05	0	17,058	0.00%
2023/03/27	4	39.45	1	39.70	38.80	3	16,887	0.02%
2023/03/24	6	38.87	7	38.92	38.85	-1	16,771	-0.01%
2023/03/23	2	39.35	2	39.75	39.30	0	16,665	0.00%
2023/03/22	14	38.90	4	38.70	38.70	10	16,579	0.06%
2023/03/21	13	39.49	12	39.80	39.10	1	16,657	0.01%
2023/03/20	31	39.77	27	40.00	39.90	4	17,052	0.02%
2023/03/17	7	38.17	19	38.26	38.75	-12	17,551	-0.07%
2023/03/16	7	37.27	12	37.64	36.50	-5	17,551	-0.03%
2023/03/15	1	37.60	14	37.97	37.90	-13	17,437	-0.07%
2023/03/14	10	37.46	8	37.56	37.10	2	17,289	0.01%
2023/03/13	0	0.00	1	36.40	36.60	-1	17,245	-0.01%
2023/03/10	10	36.62	12	36.73	36.45	-2	17,481	-0.01%
2023/03/09	16	37.60	1	37.35	37.35	15	17,487	0.09%
2023/03/08	5	38.32	6	38.43	38.95	-1	17,158	-0.01%
2023/03/07	3	38.20	6	38.19	38.00	-3	16,896	-0.02%
2023/03/06	2	37.68	9	37.97	38.00	-7	16,707	-0.04%
2023/03/02	1	37.30	3	37.05	36.95	-2	16,524	-0.01%
2023/03/01	0	0.00	1	36.85	36.75	-1	16,611	-0.01%
2023/02/24	6	36.98	2	37.10	37.10	4	16,633	0.02%
2023/02/23	1	37.75	17	37.40	37.75	-16	16,582	-0.10%
2023/02/22	4	37.14	4	37.29	37.25	0	16,703	0.00%
2023/02/21	1	37.85	1	38.20	37.60	0	16,733	0.00%
2023/02/20	1	37.90	4	37.54	37.80	-3	16,991	-0.02%
2023/02/17	19	37.99	15	37.78	37.70	4	17,533	0.02%
2023/02/16	6	37.98	11	37.92	37.65	-5	17,549	-0.03%
2023/02/15	1	37.10	1	37.20	36.80	0	17,580	0.00%
2023/02/14	1	36.70	1	36.65	36.65	0	18,073	0.00%
2023/02/13	3	36.53	0	0.00	37.10	3	18,577	0.02%
2023/02/10	8	37.33	1	37.45	36.85	7	18,538	0.04%
2023/02/09	14	37.13	2	37.28	37.10	12	18,495	0.06%
2023/02/08	9	37.74	0	0.00	37.55	9	18,473	0.05%
2023/02/07	1	37.90	0	0.00	37.90	1	18,357	0.01%
2023/02/06	0	0.00	3	37.87	37.90	-3	18,303	-0.02%
2023/02/03	10	37.46	6	37.37	37.35	4	18,275	0.02%
2023/02/02	18	38.10	10	38.39	37.80	8	18,089	0.04%
2023/02/01	8	37.36	13	37.38	37.40	-5	17,556	-0.03%
2023/01/31	5	36.78	23	36.82	36.90	-18	17,141	-0.11%
2023/01/30	0	0.00	1	35.95	35.95	-1	16,636	-0.01%
2023/01/17	1	35.20	8	35.10	35.20	-7	16,642	-0.04%
2023/01/13	6	34.97	5	35.50	34.60	1	16,907	0.01%
2023/01/12	2	35.45	5	36.01	35.40	-3	17,191	-0.02%
2023/01/11	1	35.70	1	35.60	35.60	0	17,268	0.00%
2023/01/10	8	35.94	10	35.54	35.30	-2	17,343	-0.01%
2023/01/09	1	35.35	14	35.58	36.00	-13	17,197	-0.08%
2023/01/06	6	34.89	2	34.75	34.95	4	17,125	0.02%
2023/01/05	11	35.39	3	35.75	34.80	8	17,430	0.05%
2023/01/04	11	35.70	6	35.88	35.60	5	17,539	0.03%
2023/01/03	1	35.15	5	34.90	35.25	-4	17,432	-0.02%
2022/12/30	2	34.60	3	34.10	34.55	-1	17,415	-0.01%
2022/12/29	9	33.98	6	34.06	34.20	3	17,747	0.02%
2022/12/28	9	34.82	14	35.00	34.80	-5	18,078	-0.03%
2022/12/27	20	36.01	7	36.04	35.40	13	18,005	0.07%
2022/12/26	9	35.46	26	35.51	35.95	-17	17,378	-0.10%
2022/12/23	0	0.00	1	33.80	34.10	-1	17,036	-0.01%
2022/12/22	3	32.90	1	33.60	33.70	2	17,172	0.01%
2022/12/21	3	32.62	0	0.00	32.70	3	17,444	0.02%
2022/12/20	1	33.50	1	33.25	32.50	0	17,719	0.00%
2022/12/19	3	34.05	6	34.04	33.75	-3	17,960	-0.02%
2022/12/16	11	34.77	4	34.95	34.25	7	18,356	0.04%
2022/12/15	0	0.00	5	35.52	35.65	-5	18,341	-0.03%
2022/12/14	3	35.43	4	35.55	35.40	-1	18,511	-0.01%
2022/12/13	13	35.26	3	35.70	35.05	10	18,959	0.05%
2022/12/12	18	36.83	12	36.75	35.85	6	19,165	0.03%
2022/12/09	50	36.64	48	36.77	36.80	2	18,678	0.01%
2022/12/08	24	34.51	46	34.71	34.30	-22	18,031	-0.12%
2022/12/07	11	32.97	0	0.00	32.80	11	17,649	0.06%
2022/12/06	2	33.78	3	33.78	33.60	-1	17,929	-0.01%
2022/12/05	11	34.21	1	34.45	33.85	10	18,468	0.05%
2022/12/02	13	34.12	6	34.08	34.05	7	18,846	0.04%
2022/12/01	12	33.48	1	33.40	33.45	11	18,948	0.06%
2022/11/30	0	0.00	3	32.82	32.95	-3	19,708	-0.02%
2022/11/29	2	32.13	0	0.00	32.45	2	20,880	0.01%
2022/11/28	2	32.18	0	0.00	32.20	2	22,651	0.01%
2022/11/25	0	0.00	2	32.75	32.15	-2	23,786	-0.01%
2022/11/23	0	0.00	4	32.30	32.20	-4	26,515	-0.02%
2022/11/22	2	32.80	2	32.85	32.75	0	27,387	0.00%
2022/11/21	0	0.00	1	33.05	33.35	-1	28,148	0.00%
2022/11/18	17	33.76	12	32.91	32.85	5	28,800	0.02%
2022/11/17	1	33.55	10	33.66	33.60	-9	28,785	-0.03%
2022/11/16	11	33.79	13	33.48	33.40	-2	28,873	-0.01%
2022/11/15	26	32.92	15	33.15	33.45	11	29,225	0.04%
2022/11/14	5	31.56	3	31.63	31.95	2	28,810	0.01%
2022/11/11	5	31.24	6	31.64	31.25	-1	28,731	0.00%
2022/11/10	5	32.02	4.3	32.13	31.50	0.7	28,549	0.00%
2022/11/09	6	33.42	1	33.20	33.30	5	28,629	0.02%
2022/11/08	2	35.25	1	35.15	34.50	1	28,429	0.00%
2022/11/07	0	0.00	0.1	35.10	35.00	-0.1	28,631	0.00%
2022/11/03	0	0.00	3	34.50	34.65	-3	29,798	-0.01%
2022/11/02	1	34.65	1	34.65	34.65	0	31,359	0.00%
2022/11/01	1	33.95	8	34.44	34.85	-7	32,019	-0.02%
2022/10/31	5	33.66	0	0.00	33.50	5	31,980	0.02%
2022/10/28	1	33.30	0	0.00	33.00	1	32,031	0.00%
2022/10/26	1	33.60	3	33.75	33.60	-2	32,228	-0.01%
2022/10/25	4	34.54	0	0.00	33.75	4	32,451	0.01%
2022/10/24	1	35.05	4.1	36.14	35.05	-3.1	32,497	-0.01%
2022/10/21	9	35.34	8	35.04	35.60	1	32,562	0.00%
2022/10/20	13.1	35.37	10	35.50	35.20	3.1	32,534	0.01%
2022/10/19	3	35.17	0	0.00	35.20	3	32,274	0.01%
2022/10/18	1	34.80	0	0.00	35.05	1	32,510	0.00%
2022/10/17	1	33.50	1	34.00	34.50	0	32,539	0.00%
2022/10/14	2	35.25	0	0.00	35.30	2	32,474	0.01%
2022/10/13	3.1	34.65	5	35.63	33.85	-1.9	32,724	-0.01%
2022/10/12	8.1	37.67	2	37.83	36.95	6.1	33,013	0.02%
2022/10/11	6.1	37.71	4	37.75	37.30	2.1	33,154	0.01%
2022/10/07	5	39.06	5	39.09	39.00	0	33,256	0.00%
2022/10/06	9	38.70	4	38.55	39.20	5	33,460	0.01%
2022/10/05	5	38.13	10	38.27	38.50	-5	33,209	-0.02%
2022/10/04	1	36.30	3	36.00	36.50	-2	33,054	-0.01%
2022/10/03	5.1	35.78	2	35.50	35.30	3.1	33,073	0.01%
2022/09/30	2	35.60	0	0.00	36.30	2	33,371	0.01%
2022/09/29	4.1	36.08	3	36.33	35.95	1.1	33,556	0.00%
2022/09/28	6.2	36.92	35	36.80	35.95	-28.8	33,916	-0.08%
2022/09/27	8	38.16	5	38.44	38.75	3	34,384	0.01%
2022/09/26	46	37.60	36	37.95	37.85	10	34,286	0.03%
2022/09/23	11.1	39.58	9.6	40.26	38.90	1.5	34,119	0.00%
2022/09/22	3	41.30	2	41.20	41.25	1	33,865	0.00%
2022/09/21	19.1	41.91	0.5	41.60	41.50	18.6	33,887	0.05%
2022/09/20	6	42.41	7	42.56	42.40	-1	34,092	0.00%
2022/09/19	6	42.22	2.2	42.35	41.70	3.8	34,017	0.01%
2022/09/16	11	41.45	13	41.42	42.20	-2	33,833	-0.01%
2022/09/15	25	42.27	13	41.93	41.50	12	33,708	0.04%
2022/09/14	2	40.28	7	40.26	41.30	-5	33,218	-0.02%
2022/09/13	9	40.59	13	40.53	40.45	-4	32,893	-0.01%
2022/09/12	11	41.80	9	41.69	41.05	2	32,625	0.01%
2022/09/08	14	39.97	19	40.42	41.00	-5	32,140	-0.02%
2022/09/07	19.1	39.17	30	38.96	38.60	-10.9	31,805	-0.03%
2022/09/06	20.1	41.07	13.3	40.22	39.60	6.8	31,598	0.02%
2022/09/05	45.3	42.17	41.2	42.23	42.20	4.1	30,913	0.01%
2022/09/02	49.1	41.69	81.1	41.67	42.25	-32	29,729	-0.11%
2022/09/01	191.2	40.65	196	40.32	40.35	-4.8	27,949	-0.02%	大買/大賣/
2022/08/31	33	39.18	2.1	38.90	39.00	31	26,883	0.12%
2022/08/30	76.1	40.39	78.3	39.66	39.10	-2.2	26,548	-0.01%
2022/08/29	25	38.75	26.2	38.52	39.00	-1.2	24,573	0.00%
2022/08/26	33.1	38.25	24.2	38.39	38.35	8.9	24,125	0.04%
2022/08/25	14	37.96	36	37.82	38.65	-22	23,425	-0.09%
2022/08/24	4	36.85	2.1	37.00	36.50	1.9	22,941	0.01%
2022/08/23	13	37.13	9	37.22	37.00	4	22,919	0.02%
2022/08/22	26	37.71	20	37.46	37.05	6	22,891	0.03%
2022/08/19	5	36.74	7	36.95	37.00	-2	22,285	-0.01%
2022/08/18	5	36.91	3	36.88	36.80	2	22,207	0.01%
2022/08/17	3	36.55	59	36.65	36.55	-56	22,200	-0.25%
2022/08/16	30	37.56	7	37.71	36.75	23	22,332	0.10%
2022/08/15	6	36.69	4	36.56	37.20	2	21,831	0.01%
2022/08/12	12	36.38	4	36.25	36.25	8	21,801	0.04%
2022/08/11	32	37.13	10	37.41	36.75	22	21,793	0.10%
2022/08/10	27	37.03	20	36.67	36.40	7	21,599	0.03%
2022/08/09	120	36.85	95.5	36.70	36.60	24.5	21,693	0.11%	大買/
2022/08/08	7	34.40	34	34.86	35.70	-27	20,672	-0.13%
2022/08/05	2	32.85	0	0.00	32.95	2	20,419	0.01%
2022/08/04	0	0.00	8.2	31.60	32.05	-8.2	20,938	-0.04%
2022/08/03	2	32.18	3	33.35	32.00	-1	21,354	0.00%
2022/08/02	18	33.36	1	33.20	33.10	17	21,757	0.08%
2022/08/01	2	34.53	31	34.49	34.45	-29	22,105	-0.13%
2022/07/29	16	34.10	4	34.05	34.05	12	22,121	0.05%
2022/07/28	3	33.98	0	0.00	33.60	3	22,252	0.01%
2022/07/27	21	33.70	5.6	33.93	34.10	15.4	22,379	0.07%
2022/07/26	17.1	33.82	9	33.56	33.40	8.1	22,785	0.04%
2022/07/25	7.1	34.24	16	34.25	33.80	-8.9	23,111	-0.04%
2022/07/22	15	33.58	12	33.72	33.95	3	23,463	0.01%
2022/07/21	2	33.38	9	33.54	33.60	-7	24,179	-0.03%
2022/07/20	9	33.55	16	33.65	33.20	-7	25,305	-0.03%
2022/07/19	25	33.82	35.3	33.71	33.60	-10.3	26,027	-0.04%
2022/07/18	10	32.59	5	32.58	32.15	5	26,426	0.02%
2022/07/15	11	30.61	19	31.40	32.20	-8	28,031	-0.03%
2022/07/14	8	30.68	7	30.96	31.15	1	28,941	0.00%
2022/07/13	2	31.48	2	31.75	31.00	0	30,211	0.00%
2022/07/12	16	31.32	5	30.70	30.65	11	31,963	0.03%
2022/07/11	2	33.00	4	33.71	33.50	-2	32,924	-0.01%
2022/07/08	19	34.32	9	34.43	33.80	10	33,649	0.03%
2022/07/07	11	34.05	2	34.15	34.20	9	34,621	0.03%
2022/07/06	10	34.02	13	34.13	33.70	-3	35,959	-0.01%
2022/07/05	18	34.19	22	34.01	34.90	-4	38,651	-0.01%
2022/07/04	0	0.00	6	31.54	31.75	-6	39,207	-0.02%
2022/07/01	4	30.84	3	31.78	30.40	1	39,444	0.00%
2022/06/30	2	32.80	3	32.80	32.50	-1	40,115	0.00%
2022/06/29	2	34.00	2	34.00	33.90	0	40,159	0.00%
2022/06/28	7	34.08	4	34.83	33.80	3	40,416	0.01%
2022/06/27	14	34.49	19	34.66	34.65	-5	40,358	-0.01%
2022/06/24	4	32.80	16	32.91	33.90	-12	39,883	-0.03%
2022/06/23	3	31.10	1	32.00	32.00	2	39,610	0.01%
2022/06/22	9	32.19	2	32.30	31.45	7	39,617	0.02%
2022/06/21	1	30.30	0.1	30.40	30.40	0.9	39,427	0.00%
2022/06/20	4	30.53	10	30.59	29.85	-6	39,582	-0.02%
2022/06/17	2	31.35	4.1	31.13	31.45	-2.1	39,726	-0.01%
2022/06/16	2	32.28	16	32.48	31.05	-14	40,058	-0.03%
2022/06/15	7	33.61	6	33.81	32.90	1	40,059	0.00%
2022/06/14	8	33.91	2.2	34.47	34.00	5.8	40,504	0.01%
2022/06/13	7	35.49	4	35.33	35.35	3	41,034	0.01%
2022/06/10	0	0.00	2	36.60	36.35	-2	41,645	0.00%
2022/06/09	4	36.65	0	0.00	36.70	4	41,803	0.01%
2022/06/08	9	36.13	10.2	36.11	36.15	-1.2	41,946	0.00%
2022/06/07	17	36.77	10	36.67	36.80	7	42,624	0.02%
2022/06/06	17	37.86	27	38.17	37.65	-10	43,352	-0.02%
2022/06/02	10	36.69	9	36.82	36.80	1	43,092	0.00%
2022/06/01	5	37.41	2	37.60	37.25	3	43,212	0.01%
2022/05/31	2	37.05	3	37.15	37.15	-1	43,240	0.00%
2022/05/30	13	36.82	30	36.69	36.75	-17	43,827	-0.04%
2022/05/27	5	35.53	6	35.72	35.80	-1	43,967	0.00%
2022/05/26	20	35.59	0.3	35.40	35.35	19.7	44,163	0.04%
2022/05/25	6.3	35.82	4.9	35.97	35.90	1.4	44,186	0.00%
2022/05/24	30	35.87	4	37.13	35.65	26	44,498	0.06%
2022/05/23	5	37.40	3	37.58	37.50	2	44,224	0.00%
2022/05/20	6	37.03	9	37.09	36.90	-3	44,135	-0.01%
2022/05/19	2	36.15	1	36.00	36.55	1	43,867	0.00%
2022/05/18	17	37.30	5	37.19	37.25	12	43,625	0.03%
2022/05/17	19	36.80	9	36.72	36.95	10	43,271	0.02%
2022/05/16	8	35.66	2	35.88	35.00	6	42,507	0.01%
2022/05/13	4	36.03	3	35.60	36.65	1	41,967	0.00%
2022/05/12	10	36.25	5	36.44	35.15	5	41,573	0.01%
2022/05/11	12	38.35	9	38.22	37.00	3	41,036	0.01%
2022/05/10	17	38.35	12	38.11	38.35	5	40,625	0.01%
2022/05/09	11	39.48	7	39.76	38.90	4	40,131	0.01%
2022/05/06	8	41.41	10	41.07	41.35	-2	39,710	-0.01%
2022/05/05	15	43.01	8	43.16	42.60	7	39,436	0.02%
2022/05/04	9	43.05	3	43.45	42.60	6	39,224	0.02%
2022/05/03	6	42.95	4	43.05	43.10	2	39,046	0.01%
2022/04/29	10	44.94	9	44.85	44.15	1	38,648	0.00%
2022/04/28	8	44.96	10	44.91	44.45	-2	38,345	-0.01%
2022/04/27	39	45.95	27	46.25	45.60	12	37,573	0.03%
2022/04/26	20	47.77	24	47.90	48.25	-4	36,719	-0.01%
2022/04/25	27	47.38	22.7	47.62	46.50	4.3	35,484	0.01%
2022/04/22	22.2	48.00	28	47.97	47.80	-5.9	34,461	-0.02%
2022/04/21	60	48.91	83.9	48.28	48.05	-23.9	33,662	-0.07%
2022/04/20	23.2	48.10	37	48.31	48.60	-13.8	31,830	-0.04%
2022/04/19	100.2	47.61	97	47.34	47.40	3.2	30,956	0.01%
2022/04/18	94	46.35	68	46.76	47.20	26	30,121	0.09%
2022/04/15	37	45.49	35.2	45.45	45.05	1.8	28,488	0.01%
2022/04/14	40.5	44.17	45.5	44.35	44.20	-5	27,669	-0.02%
2022/04/13	69	45.10	44	44.86	44.90	25	27,158	0.09%
2022/04/12	54	44.88	63.4	45.05	45.60	-9.4	27,308	-0.03%
2022/04/11	77	45.51	83	45.96	44.50	-6	26,168	-0.02%
2022/04/08	15.3	43.83	61	43.38	43.80	-45.7	23,179	-0.20%
2022/04/07	20	41.86	32	41.21	40.90	-12	22,198	-0.05%
2022/04/06	19.1	42.01	39	42.12	42.15	-19.9	22,475	-0.09%
2022/04/01	11.1	40.91	13	40.95	41.05	-1.9	21,688	-0.01%
2022/03/31	18	40.84	62	41.22	40.45	-44	21,628	-0.20%
2022/03/30	41	40.49	12	40.48	40.15	29	21,491	0.13%
2022/03/29	4	38.99	6.1	39.02	39.40	-2.1	21,356	-0.01%
2022/03/28	5	38.83	0	0.00	39.10	5	21,583	0.02%
2022/03/25	12	39.25	6	38.87	38.55	6	21,832	0.03%
2022/03/24	44	40.44	48	40.25	40.20	-4	23,025	-0.02%
2022/03/23	12	40.58	6	40.22	40.15	6	23,854	0.03%
2022/03/22	43	41.06	29	40.87	40.80	14	24,278	0.06%
2022/03/21	20	41.60	40	41.81	40.95	-20	24,712	-0.08%
2022/03/18	11	41.17	8	41.19	41.45	3	25,152	0.01%
2022/03/17	19	41.02	11	41.01	41.50	8	26,479	0.03%
2022/03/16	72	41.29	105	41.06	40.60	-33	27,352	-0.12%	大賣/
2022/03/15	45	40.74	30	41.07	39.15	15	28,017	0.05%
2022/03/14	3	40.63	11	40.77	40.90	-8	28,285	-0.03%
2022/03/11	9	40.13	11	40.35	40.70	-2	29,894	-0.01%
2022/03/10	39	40.37	30.6	40.73	39.95	8.4	31,679	0.03%
2022/03/09	16	40.70	43	40.89	41.00	-27	32,415	-0.08%
2022/03/08	7	38.03	36	38.49	38.55	-29	31,703	-0.09%
2022/03/07	3	38.05	6	38.61	38.00	-3	31,742	-0.01%
2022/03/04	10	39.93	37	39.65	39.65	-27	31,686	-0.09%
2022/03/03	60	40.36	47	40.40	39.90	13	31,770	0.04%
2022/03/02	10	39.68	12	39.70	39.55	-2	31,463	-0.01%
2022/03/01	3	38.67	13	39.03	38.85	-10	31,500	-0.03%
2022/02/25	8	37.05	8.1	37.23	38.10	-0.1	32,060	0.00%
2022/02/24	8	38.49	12.3	38.30	36.55	-4.3	32,583	-0.01%
2022/02/23	3.2	37.23	1	37.55	37.85	2.2	32,491	0.01%
2022/02/22	0.1	37.20	0	0.00	36.90	0.1	32,783	0.00%
2022/02/21	1	37.00	1	37.50	38.00	0	33,418	0.00%
2022/02/18	1	36.95	1	36.60	36.90	0	34,377	0.00%
2022/02/17	5	36.93	4	36.65	36.55	1	35,219	0.00%
2022/02/16	1	36.40	0	0.00	36.45	1	36,043	0.00%
2022/02/14	1	36.15	1	36.20	36.00	0	37,862	0.00%
2022/02/11	3	37.87	12	37.68	37.65	-9	38,447	-0.02%
2022/02/10	5	37.67	0	0.00	37.55	5	39,756	0.01%
2022/02/09	2	37.85	0	0.00	37.95	2	40,570	0.00%
2022/02/08	1	36.85	0	0.00	37.50	1	41,296	0.00%
2022/02/07	1	36.00	0	0.00	36.20	1	42,596	0.00%
2022/01/26	10	35.40	8	35.16	35.40	2	43,582	0.00%
2022/01/25	21	36.58	4	36.04	35.60	17	45,183	0.04%
2022/01/24	6	36.74	9	37.21	36.85	-3	46,601	-0.01%
2022/01/21	8	39.02	30	38.43	37.60	-22	46,730	-0.05%
2022/01/20	1	39.55	4	39.90	39.40	-3	47,102	-0.01%
2022/01/19	1	39.35	35	39.35	39.35	-34	47,102	-0.07%
2022/01/18	2	39.80	17	39.65	39.45	-15	47,094	-0.03%
2022/01/17	3	39.37	2	39.55	40.15	1	47,091	0.00%
2022/01/14	59	39.75	32	39.44	39.30	27	47,016	0.06%
2022/01/13	3.1	40.30	6	40.54	40.20	-2.9	46,910	-0.01%
2022/01/12	8	40.97	4	40.76	40.75	4	46,826	0.01%
2022/01/11	21	41.75	18	41.56	41.10	3	46,890	0.01%
2022/01/10	9	40.72	6	40.75	40.75	3	46,211	0.01%
2022/01/07	14	40.03	5	39.75	40.25	9	46,072	0.02%
2022/01/06	50	41.32	17	40.94	40.90	33	45,817	0.07%
2022/01/05	94	43.21	89	43.48	42.00	5	46,016	0.01%
2022/01/04	23	42.43	70	42.80	43.05	-47	44,873	-0.10%
2022/01/03	24	42.49	11	42.30	42.05	13	44,373	0.03%
2021/12/30	83	42.52	67	42.48	42.50	16	44,219	0.04%
2021/12/29	24	42.19	46.1	42.11	42.40	-22	43,936	-0.05%
2021/12/28	6	41.05	8	41.00	40.80	-2	43,282	0.00%
2021/12/27	13	41.08	27	41.16	41.00	-14	43,449	-0.03%
2021/12/24	8	41.20	17	41.11	40.70	-9	44,096	-0.02%
2021/12/23	37	41.99	15	41.71	41.60	22	43,837	0.05%
2021/12/22	47.1	42.18	79	41.88	41.90	-31.9	43,619	-0.07%
2021/12/21	79	41.98	5	42.03	41.90	74	43,432	0.17%
2021/12/20	98	42.95	105.2	43.43	41.85	-7.2	43,071	-0.02%	大賣/
2021/12/17	50	42.23	20.1	42.58	41.90	30	41,522	0.07%
2021/12/16	35.1	41.81	39.2	41.80	41.40	-4.1	40,527	-0.01%
2021/12/15	48	41.47	32	41.33	40.85	16	39,858	0.04%
2021/12/14	44	42.01	33	40.63	40.20	11	39,147	0.03%
2021/12/13	121	43.50	83	42.84	42.15	38	38,169	0.10%	大買/
2021/12/10	60	42.30	90	42.26	42.90	-30	36,573	-0.08%
2021/12/09	97	42.00	100	42.35	41.20	-3	35,024	-0.01%
2021/12/08	45	41.04	51	41.10	40.85	-6	33,733	-0.02%
2021/12/07	96.1	42.10	71	41.64	41.00	25.1	32,764	0.08%
2021/12/06	87	40.29	97	40.16	41.20	-10	30,937	-0.03%
2021/12/03	66	38.37	68	38.51	38.00	-2	28,919	-0.01%
2021/12/02	11	35.79	45	35.81	36.05	-34	27,310	-0.12%
2021/12/01	37	34.99	18	35.01	35.40	19	27,085	0.07%
2021/11/30	15	36.09	3	36.12	36.10	12	26,847	0.04%
2021/11/29	8	34.93	13	35.05	35.35	-5	26,803	-0.02%
2021/11/26	19	36.84	1	36.10	36.10	18	26,634	0.07%
2021/11/25	11	38.50	3	38.15	38.05	8	26,756	0.03%
2021/11/24	39.1	38.57	53	38.78	38.50	-13.9	26,578	-0.05%
2021/11/23	39	38.30	56	38.47	37.60	-17	25,934	-0.07%
2021/11/22	11	37.89	14	37.64	37.35	-3	25,260	-0.01%
2021/11/19	23	37.08	27	36.90	36.60	-4	24,909	-0.02%
2021/11/18	45.2	37.76	404	38.00	37.10	-358.8	24,561	-1.46%	大賣/鉅額交易
2021/11/17	505	39.24	106	39.14	39.40	399	23,851	1.67%	大買/大賣/鉅額交易
2021/11/16	56	37.89	280	37.79	38.00	-224	22,899	-0.98%	大賣/鉅額交易
2021/11/15	517.3	36.70	267	36.63	36.75	250.3	22,055	1.13%	大買/大賣/鉅額交易
2021/11/12	34	35.33	10	35.67	35.05	24	21,227	0.11%
2021/11/11	14	38.09	57	38.18	37.55	-43	20,403	-0.21%
2021/11/10	17	39.21	128	39.34	38.85	-111	19,487	-0.57%	大賣/鉅額交易
2021/11/09	43	38.87	32	39.37	40.10	11	18,823	0.06%
2021/11/08	15	38.27	13	38.55	37.60	2	17,484	0.01%
2021/11/05	34	38.25	32.1	38.16	37.60	1.9	16,706	0.01%
2021/11/04	179	38.56	89	38.07	38.60	90	15,954	0.56%	大買/
2021/11/03	31	37.56	8	37.63	37.20	23	14,568	0.16%
2021/11/02	124	36.62	133.1	36.78	37.00	-9.1	13,546	-0.07%	大買/大賣/
2021/11/01	86.1	36.20	117	36.21	35.00	-30.9	11,886	-0.26%	大賣/
2021/10/29	21	32.19	20	32.75	33.30	1	10,574	0.01%
2021/10/28	45	32.66	16	32.73	33.00	29	10,248	0.28%
2021/10/27	3	30.80	0	0.00	31.00	3	9,744	0.03%
2021/10/26	9	30.48	0	0.00	30.60	9	9,767	0.09%
2021/10/25	3	31.55	0	0.00	31.10	3	9,725	0.03%
2021/10/20	0	0.00	1	31.85	31.85	-1	10,088	-0.01%
2021/10/19	10	32.35	6	31.94	31.70	4	10,037	0.04%
2021/10/18	10	31.62	5	31.70	31.15	5	9,749	0.05%
2021/10/14	0	0.00	2	30.55	31.10	-2	10,003	-0.02%
2021/10/13	6	31.23	20	31.46	31.30	-14	10,664	-0.13%
2021/10/12	0	0.00	6	30.90	30.60	-6	10,351	-0.06%
2021/10/08	1	29.75	1	29.40	29.75	0	10,015	0.00%
2021/10/07	2	30.00	6	29.73	29.85	-4	10,055	-0.04%
2021/10/06	0	0.00	2	29.35	29.60	-2	10,030	-0.02%
2021/10/05	2	27.80	2	28.60	29.00	0	10,041	0.00%
2021/10/04	6	29.50	8	30.56	28.75	-2	10,192	-0.02%
2021/10/01	22	31.15	25	31.27	29.75	-3	9,989	-0.03%
2021/09/30	1	29.70	1	29.65	29.65	0	9,247	0.00%
2021/09/29	0	0.00	18	29.29	28.70	-18	9,273	-0.19%
2021/09/28	20	29.50	10	29.75	29.20	10	9,366	0.11%
2021/09/27	4	28.86	0	0.00	28.75	4	9,339	0.04%
2021/09/24	0	0.00	3	28.35	28.35	-3	9,537	-0.03%
2021/09/23	10	28.80	1	28.30	28.30	9	10,155	0.09%
2021/09/22	2	28.75	0	0.00	28.75	2	10,449	0.02%
2021/09/17	1	29.35	0	0.00	29.55	1	10,583	0.01%
2021/09/16	2	29.58	0	0.00	29.25	2	11,158	0.02%
2021/09/15	10	29.70	20	29.23	29.30	-10	11,459	-0.09%
2021/09/14	1	29.80	5	29.80	29.20	-4	11,902	-0.03%
2021/09/13	12.1	30.75	11	30.28	29.80	1.1	12,028	0.01%
2021/09/09	0	0.00	10	29.00	29.10	-10	12,224	-0.08%
2021/09/08	0	0.00	0.1	29.00	28.65	-0.1	12,546	0.00%
2021/09/07	1	29.00	0	0.00	29.30	1	13,724	0.01%
2021/09/06	2	30.35	2	30.40	30.10	0	14,490	0.00%
2021/09/03	0	0.00	1	31.55	31.50	-1	14,860	-0.01%
2021/09/02	11	31.75	5	31.20	31.25	6	15,476	0.04%
2021/09/01	25	31.64	23	31.65	31.45	2	15,389	0.01%
2021/08/31	13	30.95	2	30.85	31.70	11	15,311	0.07%
2021/08/30	6	29.95	9	30.89	31.65	-3	14,832	-0.02%
2021/08/27	2	29.35	1	29.65	28.80	1	14,763	0.01%
2021/08/26	3	28.58	0	0.00	28.75	3	14,643	0.02%
2021/08/23	0	0.00	2	27.85	28.25	-2	15,329	-0.01%
2021/08/20	2	27.40	4	28.30	27.25	-2	15,440	-0.01%
2021/08/18	14	27.90	0	0.00	28.15	14	15,508	0.09%
2021/08/17	1	27.50	1	27.90	27.05	0	15,815	0.00%
2021/08/16	1	27.65	2	28.45	27.50	-1	15,883	-0.01%
2021/08/13	7	29.59	5	29.55	29.25	2	15,908	0.01%
2021/08/12	7	30.10	7	30.15	29.85	0	16,175	0.00%
2021/08/11	3	29.43	4.1	29.68	29.40	-1.1	16,506	-0.01%
2021/08/09	1	32.15	6	31.90	31.90	-5	16,966	-0.03%
2021/08/06	12	32.73	0	0.00	32.40	12	17,582	0.07%
2021/08/04	3	33.32	4	33.10	33.35	-1	18,291	-0.01%
2021/08/03	1	32.35	1	32.60	32.25	0	18,298	0.00%
2021/08/02	1	32.35	6	32.54	32.40	-5	18,430	-0.03%
2021/07/30	2	32.45	2	32.33	32.55	0	18,513	0.00%
2021/07/29	2	32.15	3	32.40	32.55	-1	18,885	-0.01%
2021/07/28	8	33.35	19	32.10	32.20	-11	19,072	-0.06%
2021/07/27	21	34.17	7	33.65	33.05	14	19,522	0.07%
2021/07/26	4	33.48	3	33.85	33.60	1	20,384	0.00%
2021/07/22	1	32.60	1	33.20	32.50	0	20,470	0.00%
2021/07/21	0	0.00	9	33.24	32.85	-9	20,572	-0.04%
2021/07/20	5	33.89	17.1	33.83	33.75	-12.1	20,575	-0.06%
2021/07/19	34	34.90	36	34.96	34.85	-2	20,593	-0.01%
2021/07/16	35	33.94	49	33.25	33.05	-14	20,492	-0.07%
2021/07/15	4	32.84	0	0.00	33.40	4	20,691	0.02%
2021/07/14	0	0.00	14	32.48	32.35	-14	20,921	-0.07%
2021/07/13	1	33.00	6	33.39	32.80	-5	21,341	-0.02%
2021/07/12	6	34.10	4	33.99	33.70	2	21,933	0.01%
2021/07/09	5	33.96	16	33.75	33.55	-11	22,045	-0.05%
2021/07/08	0	0.00	1	33.10	33.25	-1	22,615	0.00%
2021/07/07	0	0.00	4	33.44	32.80	-4	23,937	-0.02%
2021/07/06	1	33.50	10	33.56	33.35	-9	24,116	-0.04%
2021/07/05	0	0.00	1	33.90	34.00	-1	24,329	0.00%
2021/07/02	11	33.66	13	33.65	33.75	-2	24,563	-0.01%
2021/07/01	5	34.18	1	33.85	33.80	4	24,990	0.02%
2021/06/30	59	35.46	52.9	34.99	34.90	6.1	24,978	0.02%
2021/06/29	5	34.77	2	34.03	33.80	3	24,733	0.01%
2021/06/28	2	33.95	5	33.97	33.90	-3	24,728	-0.01%
2021/06/25	35	35.54	25	34.97	34.65	10	25,130	0.04%
2021/06/24	15.5	34.27	2	34.58	34.80	13.5	25,290	0.05%
2021/06/23	30	33.93	13	34.17	34.20	17	25,209	0.07%
2021/06/22	0	0.00	3	32.77	32.30	-3	24,985	-0.01%
2021/06/21	0	0.00	6	33.38	32.80	-6	24,976	-0.02%
2021/06/18	3	33.88	7	33.81	34.25	-4	25,055	-0.02%
2021/06/17	19	34.94	28.3	34.39	34.40	-9.3	25,201	-0.04%
2021/06/16	54	35.40	55	35.54	34.55	-1	25,508	0.00%
2021/06/15	41.3	34.81	17	34.97	33.85	24.3	24,688	0.10%
2021/06/11	0	0.00	1	32.95	33.05	-1	24,274	0.00%
2021/06/10	24	33.15	14	33.53	34.05	10	24,351	0.04%
2021/06/09	2	31.40	4	31.84	31.40	-2	24,326	-0.01%
2021/06/08	17	31.96	8	32.15	31.80	9	24,911	0.04%
2021/06/07	3	30.98	2	31.10	30.85	1	24,991	0.00%
2021/06/04	2	31.85	11	31.80	31.60	-9	25,182	-0.04%
2021/06/03	5	33.10	16	33.11	32.90	-11	25,118	-0.04%
2021/06/02	11	33.55	10	33.57	33.15	1	25,087	0.00%
2021/06/01	12	33.88	0	0.00	34.30	12	24,843	0.05%
2021/05/31	15	33.30	15	32.95	32.85	0	24,623	0.00%
2021/05/28	13	33.40	2	33.30	33.00	11	24,529	0.04%
2021/05/27	3	32.62	1	32.70	32.95	2	24,463	0.01%
2021/05/26	11	32.57	13	32.19	32.45	-2	24,426	-0.01%
2021/05/25	29	32.70	26	32.85	32.45	3	24,458	0.01%
2021/05/24	0	0.00	3	30.85	31.70	-3	24,350	-0.01%
2021/05/21	5	30.91	2	30.78	30.85	3	24,330	0.01%
2021/05/20	10	32.74	9	31.03	30.50	1	24,405	0.00%
2021/05/19	18	31.58	13	32.21	32.65	5	24,292	0.02%
2021/05/18	3	29.73	0	0.00	31.30	3	24,025	0.01%
2021/05/17	5	29.21	6	28.90	28.65	-1	23,830	0.00%
2021/05/14	27	32.67	15	31.49	31.80	12	23,624	0.05%
2021/05/13	8	30.16	1	28.45	30.60	7	23,177	0.03%
2021/05/12	8	33.99	9	33.20	31.40	-1	22,940	0.00%
2021/05/11	4	36.23	18	36.13	34.85	-14	22,675	-0.06%
2021/05/10	4	38.78	0	0.00	38.55	4	22,545	0.02%
2021/05/07	4	38.73	0	0.00	39.00	4	22,501	0.02%
2021/05/06	14	39.40	26	38.07	38.55	-12	22,528	-0.05%
2021/05/04	3	39.03	6	39.70	38.25	-3	21,968	-0.01%
2021/05/03	80	43.36	77	43.12	41.65	3	21,501	0.01%
2021/04/29	3	40.42	26	40.34	40.70	-23	20,498	-0.11%
2021/04/28	6	40.34	4	40.48	40.95	2	20,520	0.01%
2021/04/27	4	40.78	2	40.80	40.55	2	20,591	0.01%
2021/04/26	1	40.30	12	40.10	40.15	-11	20,626	-0.05%
2021/04/23	12	40.75	10.2	40.15	40.25	1.8	20,623	0.01%
2021/04/22	6	39.93	18	39.94	38.95	-12	20,524	-0.06%
2021/04/21	9	41.75	7	42.41	41.30	2	19,996	0.01%
2021/04/20	20	42.81	4	41.89	42.25	16	19,731	0.08%
2021/04/19	19	42.33	14	42.26	42.15	5	19,723	0.03%
2021/04/16	63	44.78	33	44.96	44.00	30	19,399	0.15%
2021/04/15	8	42.09	1	43.00	42.45	7	19,027	0.04%
2021/04/14	14	42.36	52.2	42.46	41.90	-38.2	19,315	-0.20%
2021/04/13	75.1	47.20	77	46.94	44.20	-1.9	18,787	-0.01%
2021/04/12	4	45.19	14	45.60	44.90	-10	17,509	-0.06%
2021/04/09	23.1	45.61	10	46.37	45.30	13.1	17,387	0.08%
2021/04/08	8	47.64	13	48.11	47.00	-5	17,280	-0.03%
2021/04/07	18	46.21	16	46.83	48.00	2	17,265	0.01%
2021/04/06	14	44.46	11.8	44.82	44.65	2.3	17,390	0.01%
2021/04/01	8.1	45.18	26	44.81	44.70	-17.9	17,375	-0.10%
2021/03/31	16.1	46.38	5	46.94	46.45	11.1	17,313	0.06%
2021/03/30	18	46.93	16	46.62	47.35	2	17,706	0.01%
2021/03/29	43	44.65	19.4	46.32	47.50	23.6	17,579	0.13%
2021/03/26	1	43.25	3	43.20	43.20	-2	17,077	-0.01%
2021/03/25	5	43.07	2	43.35	43.10	3	16,919	0.02%
2021/03/24	1	43.45	0	0.00	42.55	1	16,808	0.01%
2021/03/23	6	42.74	8	42.71	42.50	-2	16,731	-0.01%
2021/03/22	19	44.02	1	44.55	43.35	18	16,569	0.11%
2021/03/19	12	41.82	8	42.44	42.60	4	16,391	0.02%
2021/03/18	2	44.03	10	43.71	42.90	-8	15,890	-0.05%
2021/03/17	19	42.97	35	43.36	43.00	-16	15,700	-0.10%
2021/03/16	13	41.60	14	42.80	42.40	-1	15,442	-0.01%
2021/03/15	27	42.05	22.8	42.05	42.40	4.2	15,011	0.03%
2021/03/12	8	39.14	8	39.13	40.00	0	14,437	0.00%
2021/03/11	5	37.96	8	37.28	37.80	-3	14,305	-0.02%
2021/03/10	7	37.51	3	37.98	37.80	4	14,411	0.03%
2021/03/09	1	35.00	0	0.00	35.30	1	14,516	0.01%
2021/03/08	0	0.00	1	36.60	35.60	-1	14,881	-0.01%
2021/03/05	1	35.30	5	35.25	35.15	-4	15,237	-0.03%
2021/03/04	3	36.32	0	0.00	36.15	3	15,727	0.02%
2021/03/03	8	36.99	1	37.00	37.00	7	15,976	0.04%
2021/03/02	0	0.00	2	36.10	35.55	-2	16,472	-0.01%
2021/02/26	1	36.80	5	36.99	36.65	-4	17,259	-0.02%
2021/02/25	6	37.59	0	37.75	37.40	6	17,805	0.03%
2021/02/24	2	38.08	8	38.24	37.80	-6	18,223	-0.03%
2021/02/23	1	37.05	1	37.00	37.05	0	18,887	0.00%
2021/02/22	5	37.71	4	37.95	37.90	1	19,458	0.01%
2021/02/19	4	35.90	8	36.43	36.90	-4	19,454	-0.02%
2021/02/18	3	35.32	4	35.24	35.25	-1	19,665	-0.01%
2021/02/17	3	34.33	0	0.00	35.20	3	19,813	0.02%
2021/02/05	1	33.30	0	0.00	33.50	1	19,831	0.01%
2021/02/04	2.9	33.53	0	0.00	33.55	2.9	20,349	0.01%
2021/02/03	0	0.00	1	33.40	34.35	-1	20,388	0.00%
2021/02/02	2	30.88	31	31.21	31.25	-29	20,372	-0.14%
2021/02/01	3	30.62	2	31.15	30.90	1	20,700	0.00%
2021/01/29	1	31.00	1	31.35	30.50	0	20,981	0.00%
2021/01/28	11.5	32.46	26	31.55	31.45	-14.5	21,523	-0.07%
2021/01/27	1	33.10	0.2	33.45	33.20	0.8	21,886	0.00%
2021/01/26	3	33.72	5	33.96	33.55	-2	22,127	-0.01%
2021/01/25	3	33.75	3	34.20	33.90	0	22,391	0.00%
2021/01/22	4	34.20	1	34.50	34.30	3	22,806	0.01%
2021/01/21	53	33.24	6.1	32.57	33.15	46.9	23,064	0.20%
2021/01/20	12.1	34.78	6	35.10	33.75	6.1	23,303	0.03%
2021/01/19	6	36.56	3	36.42	36.35	3	23,440	0.01%
2021/01/18	0.2	34.75	3	34.63	34.50	-2.8	23,368	-0.01%
2021/01/15	10	36.45	3	36.40	36.10	7	23,260	0.03%
2021/01/14	3	36.78	7	37.11	37.45	-4	23,185	-0.02%
2021/01/13	9.3	38.13	11	37.68	37.25	-1.7	23,054	-0.01%
2021/01/12	29	38.53	9	38.96	37.80	20	22,969	0.09%
2021/01/11	11	39.64	3	39.62	39.55	8	22,913	0.03%
2021/01/08	12	40.93	6	40.52	40.20	6	23,034	0.03%
2021/01/07	8	42.95	18	42.78	42.25	-10	23,263	-0.04%
2021/01/06	12	39.96	3	40.15	39.55	9	23,755	0.04%
2021/01/05	3	41.68	69	41.56	41.50	-66	24,231	-0.27%
2021/01/04	9.3	41.78	9	42.03	41.30	0.3	24,928	0.00%
2020/12/31	11	41.91	0	0.00	41.75	11	25,503	0.04%
2020/12/30	14	43.05	10	43.62	42.60	4	26,159	0.02%
2020/12/29	17.9	43.04	24.3	43.77	44.00	-6.4	26,371	-0.02%
2020/12/28	1	41.35	6	41.23	41.15	-5	25,995	-0.02%
2020/12/25	8	41.86	6	41.81	41.25	2	26,296	0.01%
2020/12/24	20.6	42.83	8	42.93	42.25	12.6	26,201	0.05%
2020/12/23	0	0.00	6.7	41.18	41.80	-6.7	25,848	-0.03%
2020/12/22	8	39.19	1	39.25	38.00	7	26,232	0.03%
2020/12/21	1	39.80	0	0.00	39.90	1	26,838	0.00%
2020/12/18	1	40.50	2.4	40.38	40.50	-1.4	27,464	-0.01%
2020/12/17	4	39.29	1	39.00	39.45	3	27,692	0.01%
2020/12/16	4	40.21	1	40.10	39.80	3	27,897	0.01%
2020/12/15	9	40.05	5.1	40.01	39.50	3.9	28,100	0.01%
2020/12/14	5	38.47	10	36.37	39.00	-5	28,236	-0.02%
2020/12/11	8	38.21	4	38.10	37.65	4	28,446	0.01%
2020/12/10	8.1	39.00	1	38.80	39.25	7.1	28,808	0.02%
2020/12/09	0	0.00	14	40.07	40.05	-14	29,139	-0.05%
2020/12/08	5	40.18	5.1	40.38	40.00	-0.1	29,710	0.00%
2020/12/07	79	41.62	23.7	38.82	40.95	55.3	30,674	0.18%
2020/12/04	5	40.59	8	40.91	40.15	-3	30,813	-0.01%
2020/12/03	5	42.00	10	41.79	41.30	-5	31,070	-0.02%
2020/12/02	13	43.19	1	43.80	42.40	12	31,585	0.04%
2020/12/01	13	43.03	9	43.96	44.60	4	32,819	0.01%
2020/11/30	17	44.25	30	43.84	44.50	-13	32,890	-0.04%
2020/11/27	23.5	42.39	9	42.87	42.15	14.5	33,399	0.04%
2020/11/26	43	43.85	2	42.58	42.50	41	34,157	0.12%
2020/11/25	9	43.64	10	44.29	44.85	-1	34,334	0.00%
2020/11/24	5.7	40.94	21	40.43	42.00	-15.3	33,701	-0.05%
2020/11/23	9	39.63	2	40.25	39.90	7	33,285	0.02%
2020/11/20	14	38.99	24	39.44	39.35	-10	32,971	-0.03%
2020/11/19	1	34.30	20	36.27	36.55	-19	32,389	-0.06%
2020/11/18	1	33.25	1	33.65	33.25	0	31,893	0.00%
2020/11/17	3	33.70	8	33.68	33.60	-5	31,876	-0.02%
2020/11/16	7	32.17	15	31.70	31.60	-8	32,008	-0.02%
2020/11/13	2	33.58	22	33.43	33.10	-20	32,098	-0.06%
2020/11/12	27	32.90	30	33.14	34.50	-3	32,226	-0.01%
2020/11/11	12	35.15	1	35.25	35.00	11	31,982	0.03%
2020/11/10	5	36.28	1.1	36.95	36.50	3.9	32,139	0.01%
2020/11/09	2	36.20	4	36.63	36.90	-2	32,217	-0.01%
2020/11/06	10	35.47	120	35.84	35.00	-110	32,503	-0.34%	大賣/鉅額交易
2020/11/05	134	36.35	31	35.94	36.70	103	32,714	0.31%	大買/鉅額交易
2020/11/04	22.1	34.44	3	34.57	33.40	19.1	32,726	0.06%
2020/11/03	5	35.54	12	35.12	35.25	-7	32,770	-0.02%
2020/11/02	7	35.76	13	36.22	35.50	-6	32,747	-0.02%
2020/10/30	16	38.21	10.3	38.38	37.00	5.7	32,790	0.02%
2020/10/29	3	39.98	15	40.02	40.30	-12	32,672	-0.04%
2020/10/28	8	40.18	18	41.01	39.65	-10	32,772	-0.03%
2020/10/27	10	37.97	14	39.49	39.50	-4	32,908	-0.01%
2020/10/26	3	36.28	1	35.60	37.00	2	32,916	0.01%
2020/10/23	2	35.10	1	35.50	35.80	1	32,922	0.00%
2020/10/22	5	35.36	0	0.00	35.20	5	32,942	0.02%
2020/10/21	5	36.31	11	36.28	36.40	-6	32,877	-0.02%
2020/10/20	4	36.14	3	36.53	36.35	1	32,899	0.00%
2020/10/19	16	35.80	11	34.74	36.45	5	32,910	0.02%
2020/10/16	28	35.54	1	35.50	35.05	27	32,762	0.08%
2020/10/15	20	36.84	10	35.78	37.10	10	32,663	0.03%
2020/10/14	29	39.89	32	39.19	38.75	-3	32,288	-0.01%
2020/10/13	28	37.05	34	36.72	39.45	-6	31,830	-0.02%
2020/10/12	18	35.66	11	35.74	36.60	7	31,699	0.02%
2020/10/08	21	32.55	10	32.75	33.30	11	31,570	0.03%
2020/10/07	16	30.51	2	30.65	31.35	14	31,290	0.04%
2020/10/06	1	30.00	36	30.25	30.55	-35	30,673	-0.11%
2020/10/05	12	27.93	0	0.00	27.80	12	30,925	0.04%
2020/09/30	2	28.35	23	28.31	28.25	-21	30,886	-0.07%
2020/09/29	12	27.21	13	27.06	26.85	-1	30,941	0.00%
2020/09/28	12	28.41	0	0.00	27.75	12	31,037	0.04%
2020/09/25	24	28.50	14	28.30	29.00	10	30,718	0.03%
2020/09/24	16	27.30	72	27.80	29.50	-56	29,958	-0.19%
2020/09/23	11	26.58	19	26.84	27.90	-8	29,214	-0.03%
2020/09/22	17	25.44	5	25.75	25.40	12	28,581	0.04%
2020/09/21	3	26.43	5	26.55	26.15	-2	28,234	-0.01%
2020/09/18	9	27.00	0	0.00	27.00	9	27,982	0.03%
2020/09/17	0	0.00	36	27.24	27.20	-36	27,663	-0.13%
2020/09/16	8	26.62	22	26.55	26.90	-14	27,292	-0.05%
2020/09/15	51	27.72	43	27.98	27.20	8	26,941	0.03%
2020/09/14	25	26.64	63	26.59	26.50	-38	26,422	-0.14%
2020/09/11	57	26.85	58	26.92	26.95	-1	25,922	0.00%
2020/09/10	66	26.16	59	26.26	27.10	7	25,255	0.03%
2020/09/09	46	24.09	50	24.30	24.85	-4	24,143	-0.02%
2020/09/08	9	22.67	18	23.32	22.60	-9	23,489	-0.04%
2020/09/07	41	23.74	14	23.53	22.75	27	22,957	0.12%
2020/09/04	103	26.09	26	25.85	24.65	77	22,182	0.35%	大買/
2020/09/03	8	24.48	8.2	24.91	25.10	-0.2	20,535	0.00%
2020/09/02	13	21.43	12	22.28	22.85	1	20,041	0.00%
2020/09/01	40	20.35	8	20.87	20.80	32	18,993	0.17%
2020/08/31	0	0.00	32	19.01	19.35	-32	17,882	-0.18%
2020/08/28	6	17.58	1	17.60	17.60	5	17,115	0.03%
2020/08/27	20	18.19	6	17.77	17.90	14	16,976	0.08%
2020/08/26	8	18.43	0	0.00	18.25	8	16,849	0.05%
2020/08/25	4	18.40	1	17.75	18.50	3	16,612	0.02%
2020/08/24	2	17.75	2	17.38	17.70	0	16,239	0.00%
2020/08/21	6	17.91	1	17.75	17.80	5	16,044	0.03%
2020/08/20	9	16.93	3	17.33	18.20	6	15,839	0.04%
2020/08/19	1	18.70	2	18.33	17.50	-1	15,299	-0.01%
2020/08/18	3	18.73	2	18.75	18.70	1	14,939	0.01%
2020/08/17	8	18.85	5.7	18.75	18.85	2.3	14,618	0.02%
2020/08/14	1	18.80	4	19.06	19.00	-3	14,234	-0.02%
2020/08/13	4	18.00	11	17.78	17.75	-7	13,814	-0.05%
2020/08/12	12	17.59	11	17.35	18.45	1	13,490	0.01%
2020/08/11	21	18.68	1	17.90	17.90	20	12,781	0.16%
2020/08/10	6	19.73	13	19.97	19.85	-7	12,133	-0.06%
2020/08/07	6	18.50	0	0.00	18.50	6	11,498	0.05%
2020/08/06	7	16.95	5	16.96	17.05	2	10,967	0.02%
2020/08/05	10	17.26	12	16.65	17.45	-2	10,715	-0.02%
2020/08/04	28	16.65	5	17.00	16.95	23	10,364	0.22%
2020/08/03	20	17.18	4	16.36	17.35	16	10,074	0.16%
2020/07/31	4	15.20	20	15.17	16.10	-16	9,557	-0.17%
2020/07/30	23	14.47	3	14.52	14.75	20	8,977	0.22%
2020/07/29	1	13.60	1	13.40	13.60	0	8,595	0.00%
2020/07/28	2	12.60	2	12.80	12.40	0	8,426	0.00%
2020/07/27	0	0.00	2	12.90	12.55	-2	8,321	-0.02%
2020/07/24	4	13.30	0	0.00	13.15	4	8,219	0.05%
2020/07/23	0.2	13.40	4	13.75	13.50	-3.8	8,045	-0.05%
2020/07/22	1	14.45	0	0.00	14.20	1	7,880	0.01%
2020/07/21	0	0.00	1	14.90	14.50	-1	7,741	-0.01%
2020/07/20	3	13.60	4	13.69	13.75	-1	7,497	-0.01%
2020/07/17	9	13.36	8.3	12.90	13.50	0.7	7,288	0.01%
2020/07/16	10	13.83	52	13.52	14.00	-42	6,720	-0.62%
2020/07/15	52	12.75	13	12.75	12.75	39	6,060	0.64%
2020/07/14	10	11.55	22	11.51	11.60	-12	5,355	-0.22%
2020/07/13	24	10.66	10	11.05	10.55	14	4,869	0.29%
2020/07/10	14.3	11.09	36	11.42	11.20	-21.7	4,592	-0.47%
2020/07/09	11	10.68	0	0.00	10.70	11	3,719	0.30%
2020/07/08	16	9.20	15	9.75	9.76	1	3,461	0.03%
2020/07/07	4	8.44	20	8.65	8.88	-16	2,917	-0.55%
2020/07/06	0	0.00	5	8.12	8.08	-5	2,600	-0.19%
2020/07/02	10	7.75	2	7.90	8.03	8	2,493	0.32%
2020/07/01	0	0.00	10	7.43	7.60	-10	2,370	-0.42%
2020/06/29	0	0.00	2	7.02	7.21	-2	2,285	-0.09%
2020/06/19	2	7.28	0	0.00	7.15	2	2,315	0.09%
2020/06/11	0	0.00	17	7.57	7.26	-17	2,230	-0.76%
2020/06/10	7	7.22	18	7.10	7.45	-11	2,101	-0.52%
2020/06/08	10	7.05	0	0.00	7.05	10	2,113	0.47%
2020/06/04	25	6.82	0	0.00	6.92	25	2,097	1.19%
2020/06/02	0	0.00	1	6.98	7.00	-1	1,976	-0.05%
2020/05/22	0	0.00	1	6.26	6.19	-1	1,847	-0.05%
2020/05/14	2	6.51	0	0.00	6.30	2	1,889	0.11%
2020/05/13	0	0.00	12	6.50	6.60	-12	1,843	-0.65%
2020/05/12	13	6.18	0	0.00	6.32	13	1,811	0.72%
2020/04/28	0	0.00	1	5.56	5.51	-1	1,610	-0.06%
2020/04/17	0	0.00	1	5.64	5.44	-1	1,774	-0.06%
2020/03/26	0	0.00	12	5.09	5.09	-12	1,745	-0.69%
2020/03/24	2	4.37	0	0.00	4.39	2	1,756	0.11%
2020/03/19	14	4.22	0	0.00	4.24	14	1,737	0.81%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/12	0	0.00	2	5.82	5.80	-2	1,638	-0.12%
2020/03/09	12	6.65	0	0.00	6.55	12	1,575	0.76%
2020/03/04	2	6.95	0	0.00	6.96	2	1,547	0.13%
2020/03/02	0	0.00	1	6.98	6.91	-1	1,568	-0.06%
2020/02/26	3	7.28	0	0.00	7.25	3	1,535	0.20%
2020/02/18	0	0.00	3	7.77	7.73	-3	1,541	-0.19%
2020/02/17	0	0.00	1	7.51	7.80	-1	1,578	-0.06%
2020/02/14	4	7.60	0	0.00	7.54	4	1,528	0.26%
2020/01/30	0	0.00	1	7.34	7.26	-1	2,278	-0.04%
2020/01/03	0	0.00	7	7.79	7.71	-7	2,439	-0.29%
2020/01/02	6	7.72	0	0.00	7.82	6	2,417	0.25%
2019/12/19	10	7.46	0	0.00	7.43	10	2,421	0.41%
2019/12/09	4	7.34	0	0.00	7.31	4	2,764	0.14%
2019/11/01	1	8.26	1	8.27	8.27	0	2,932	0.00%
2019/10/31	0	0.00	1	8.33	8.38	-1	2,738	-0.04%
2019/10/30	0	0.00	3	7.59	7.62	-3	2,383	-0.13%
2019/10/25	3	7.60	0	0.00	7.56	3	2,361	0.13%
2019/10/17	0	0.00	12	7.52	7.48	-12	2,220	-0.54%
2019/10/16	12	7.57	0	0.00	7.62	12	2,166	0.55%
2019/09/26	0	0.00	10	7.55	7.55	-10	1,977	-0.51%
2019/09/24	1	7.67	0	0.00	7.62	1	1,984	0.05%
2019/09/17	0	0.00	3	7.85	7.85	-3	1,771	-0.17%
2019/09/12	3	7.98	0	0.00	8.00	3	1,798	0.17%
2019/09/02	0.1	8.00	0	0.00	8.01	0.1	1,665	0.01%
2019/08/29	0.4	7.58	0	0.00	7.58	0.4	1,566	0.03%
2019/08/28	0.3	7.82	0	0.00	7.85	0.3	1,543	0.02%
2019/08/21	1	8.60	0	0.00	8.52	1	1,532	0.07%
2019/08/07	0	0.00	3	8.98	8.90	-3	1,846	-0.16%
2019/08/06	2	8.82	0	0.00	9.18	2	1,847	0.11%
2019/07/29	1	9.08	0	0.00	9.00	1	1,969	0.05%
2019/07/22	4	8.77	0	0.00	8.78	4	2,154	0.19%
2019/07/09	0	0.00	1	8.77	8.79	-1	2,350	-0.04%
2019/07/05	0	0.00	1	8.88	8.86	-1	2,366	-0.04%
2019/07/03	0	0.00	0.7	8.84	8.85	-0.7	2,388	-0.03%
2019/07/02	0	0.00	1	9.28	9.05	-1	2,378	-0.04%
2019/07/01	1	9.18	0	0.00	9.28	1	2,360	0.04%
2019/06/14	0	0.00	1	5.76	5.90	-1	2,265	-0.04%
2019/06/13	1	5.72	0	0.00	5.76	1	2,258	0.04%
2019/06/06	2	6.17	0	0.00	6.08	2	2,248	0.09%
2019/05/24	0	0.00	1	6.46	6.37	-1	2,383	-0.04%
2019/05/23	1	6.46	0	0.00	6.46	1	2,378	0.04%
2019/05/22	10	6.70	1	6.61	6.60	9	2,371	0.38%
2019/05/21	1	6.61	0	0.00	6.61	1	2,367	0.04%
2019/05/20	0	0.00	2	6.70	6.65	-2	2,380	-0.08%
2019/05/17	2	6.88	18	7.13	6.80	-16	2,371	-0.67%
2019/05/16	18	6.69	2	6.62	6.60	16	2,289	0.70%
2019/05/15	2	6.71	0	0.00	6.70	2	2,306	0.09%
2019/05/13	0	0.00	101	6.42	6.40	-101	2,350	-4.30%	大賣/鉅額交易
2019/05/10	1	6.88	1	7.01	6.87	0	2,276	0.00%
2019/05/09	1	6.98	2	7.00	7.00	-1	2,231	-0.04%
2019/05/08	101	7.06	0	0.00	7.15	101	2,172	4.65%	大買/鉅額交易
2019/05/07	0	0.00	1	6.58	6.72	-1	2,054	-0.05%
2019/05/06	1	6.50	0	0.00	6.45	1	2,019	0.05%
2019/05/02	0	0.00	3	6.79	6.80	-3	1,972	-0.15%
2019/04/30	4	6.83	0	0.00	6.82	4	1,941	0.21%
2019/04/22	0	0.00	5	6.56	6.58	-5	1,847	-0.27%
2019/04/19	1	6.62	0	0.00	6.63	1	1,801	0.06%
2019/04/18	5	6.27	0	0.00	6.14	5	1,689	0.30%
2019/03/19	0	0.00	1	6.00	5.98	-1	1,555	-0.06%
2019/03/18	1	5.95	0	0.00	6.00	1	1,551	0.06%
2019/03/07	0	0.00	1	6.21	6.04	-1	1,674	-0.06%
2019/03/06	1	6.15	0	0.00	6.15	1	1,687	0.06%
2019/03/05	1	6.25	0	0.00	6.27	1	1,711	0.06%
2019/02/25	0	5.60	0	0.00	5.66	0	1,833	0.00%
2019/01/09	0	6.45	5	6.46	6.41	-5	2,063	-0.24%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2018/12/22	0	0.00	3	6.30	6.27	-3	2,034	-0.15%
2018/12/21	3	6.43	0	0.00	6.40	3	2,037	0.15%
2018/12/07	0	0.00	2	7.18	7.22	-2	2,120	-0.09%
2018/12/06	2	7.00	0	0.00	7.00	2	2,092	0.10%
2018/11/30	0	0.00	30	7.33	7.22	-30	1,945	-1.54%
2018/11/29	46	7.12	15	7.10	7.11	31	1,895	1.64%
2018/11/28	0	0.00	20	7.18	7.11	-20	1,862	-1.07%
2018/11/27	0	0.00	17	6.90	6.95	-17	1,817	-0.94%
2018/11/26	20	6.87	0	0.00	6.92	20	1,809	1.11%
2018/11/23	0	0.00	1	7.05	7.12	-1	1,778	-0.06%
2018/11/22	1	6.98	16	7.07	6.85	-15	1,683	-0.89%
2018/11/21	0	0.00	20	6.50	6.46	-20	1,590	-1.26%
2018/11/19	16	6.16	0	0.00	6.17	16	1,539	1.04%
2018/11/16	20	6.27	0	0.00	6.07	20	1,538	1.30%
2018/11/14	0	0.00	35	6.53	6.49	-35	1,505	-2.32%
2018/11/13	15	6.04	0	0.00	6.32	15	1,443	1.04%
2018/11/08	20	6.40	0	0.00	6.20	20	1,438	1.39%
2018/11/07	0	0.00	3	6.09	6.35	-3	1,420	-0.21%
2018/11/06	1	6.42	0	0.00	6.24	1	1,407	0.07%
2018/11/05	2	6.00	0	0.00	6.14	2	1,322	0.15%
2018/10/26	1	4.78	0	0.00	4.75	1	1,254	0.08%
2018/10/17	12	6.50	0	0.00	6.20	12	1,136	1.06%
2018/10/05	0	0.00	2	7.70	7.45	-2	1,035	-0.19%
2018/10/04	2	7.74	0	0.00	7.74	2	1,039	0.19%
2018/10/01	0	0.00	5	7.91	7.94	-5	1,052	-0.48%
2018/09/28	5	7.97	0	0.00	7.98	5	1,053	0.47%
2018/09/27	0	0.00	3	8.05	7.95	-3	1,063	-0.28%
2018/09/26	3	8.16	0	0.00	8.10	3	1,074	0.28%
2018/09/06	1	7.51	0	0.00	7.42	1	1,035	0.10%
2018/08/22	0	0.00	1	7.22	7.19	-1	1,369	-0.07%
2018/08/02	0	0.00	2	8.20	8.15	-2	2,086	-0.10%
2018/07/31	1	8.44	0	0.00	8.31	1	2,236	0.04%
2018/07/27	12	8.39	0	0.00	8.45	12	2,495	0.48%
2018/07/26	1	8.53	0	0.00	8.80	1	2,950	0.03%
2018/07/19	0	0.00	20	8.15	8.15	-20	3,220	-0.62%
2018/07/17	0	0.00	16	8.15	8.18	-16	3,230	-0.50%
2018/07/11	0	0.00	1	8.00	8.03	-1	3,245	-0.03%
2018/07/10	1	8.10	0	0.00	8.11	1	3,243	0.03%
2018/07/09	0	0.00	1	8.30	8.15	-1	3,249	-0.03%
2018/07/06	1	8.10	0	0.00	8.22	1	3,278	0.03%
2018/06/29	0	0.00	1	9.21	9.00	-1	3,198	-0.03%
2018/06/28	1	9.00	0	0.00	9.25	1	3,178	0.03%
2018/06/13	2	9.35	0	0.00	9.31	2	3,167	0.06%
2018/06/08	4	9.62	0	0.00	9.56	4	3,199	0.13%
2018/06/07	0	0.00	1	9.78	9.76	-1	3,193	-0.03%
2018/06/06	0	0.00	1	9.95	9.95	-1	3,163	-0.03%
2018/06/04	12	10.25	0	0.00	10.15	12	3,087	0.39%
2018/05/31	12	10.30	1	10.30	10.25	11	3,034	0.36%
2018/05/30	1	10.40	2	10.35	10.40	-1	3,007	-0.03%
2018/05/28	0	0.00	2	10.50	10.50	-2	2,967	-0.07%
2018/05/25	0	0.00	12	10.45	10.40	-12	2,945	-0.41%
2018/05/18	2	10.25	0	0.00	10.35	2	2,875	0.07%
2018/05/15	0	0.00	2	10.85	10.65	-2	2,814	-0.07%
2018/05/14	2	11.05	26	10.92	11.05	-24	2,802	-0.86%
2018/05/11	3	10.73	5	10.70	10.70	-2	2,655	-0.08%
2018/05/10	20	10.88	8	10.90	10.90	12	2,592	0.46%
2018/05/09	6	10.20	7	10.34	10.40	-1	2,407	-0.04%
2018/05/08	5	10.66	0	0.00	10.55	5	2,354	0.21%
2018/05/04	10	11.20	9	10.96	10.75	1	2,228	0.04%
2018/05/03	11	10.93	2	10.95	11.25	9	2,071	0.43%
2018/05/02	2	10.30	12	10.35	10.35	-10	1,607	-0.62%
2018/04/16	0	0.00	2	9.17	9.13	-2	1,479	-0.14%
2018/04/13	2	9.20	0	0.00	9.25	2	1,504	0.13%
2018/03/30	0	0.00	18	9.06	9.05	-18	1,643	-1.10%
2018/03/19	0	0.00	2	9.67	9.67	-2	1,825	-0.11%
2018/03/16	1	9.64	0	0.00	9.70	1	1,840	0.05%
2018/03/15	0	0.00	2	9.69	9.73	-2	1,884	-0.11%
2018/03/07	0	0.00	1	9.11	9.06	-1	1,962	-0.05%
2018/03/06	1	9.15	0	0.00	9.13	1	2,039	0.05%
2018/03/01	0	0.00	1	9.20	9.18	-1	2,284	-0.04%
2018/02/01	1	9.90	0	0.00	9.90	1	4,647	0.02%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%