元晶 (6443)-元大-台北券商分點個股進出

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
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/10	22	27.66	49	27.98	27.60	-27	7,435	-0.36%
2024/05/09	12	26.87	0	0.00	26.75	12	7,255	0.17%
2024/05/07	13	26.86	0	0.00	26.90	13	7,276	0.18%
2024/05/06	5.3	27.05	0	0.00	27.00	5.3	7,248	0.07%
2024/05/03	10	27.35	0	0.00	27.35	10	7,198	0.14%
2024/05/02	10.1	27.55	0	0.00	27.50	10.1	7,167	0.14%
2024/04/30	1	28.05	1	28.20	27.85	0	7,121	0.00%
2024/04/29	3	27.85	3	27.98	28.00	0	7,122	0.00%
2024/04/26	14	27.89	4	27.91	27.90	10	7,089	0.14%
2024/04/24	0	0.00	1	29.30	28.35	-1	7,088	-0.01%
2024/04/23	9	27.77	1	28.45	28.30	8	7,052	0.11%
2024/04/22	18	28.53	12	28.80	28.00	6	7,083	0.08%
2024/04/19	8	29.43	2	29.43	28.70	6	7,187	0.08%
2024/04/18	1	28.40	8	28.82	28.75	-7	6,776	-0.10%
2024/04/16	15	28.42	8	28.23	28.40	7	6,611	0.11%
2024/04/15	0	0.00	4	29.45	29.40	-4	6,530	-0.06%
2024/04/12	2	29.70	0	0.00	29.25	2	6,458	0.03%
2024/04/11	4	29.10	0	0.00	29.05	4	6,370	0.06%
2024/04/10	10	29.93	13.1	30.18	29.75	-3.1	6,284	-0.05%
2024/04/09	2	29.00	0	0.00	29.10	2	5,945	0.03%
2024/04/03	10	28.28	0	0.00	28.10	10	5,736	0.17%
2024/04/02	0	0.00	13.7	28.80	28.75	-13.7	5,679	-0.24%
2024/04/01	0	0.00	3	28.85	28.90	-3	5,672	-0.05%
2024/03/29	4	29.41	2	29.10	29.20	2	5,649	0.04%
2024/03/28	6	28.93	9	29.58	29.70	-3	5,457	-0.05%
2024/03/27	8	28.82	200	28.64	28.65	-192	5,283	-3.63%	大賣/鉅額交易
2024/03/26	5.5	29.18	241.5	29.55	29.05	-236	5,350	-4.41%	大賣/鉅額交易
2024/03/25	3	29.05	7	29.17	29.10	-4	5,547	-0.07%
2024/03/22	17	29.59	23	29.60	29.35	-6	5,562	-0.11%
2024/03/21	102	28.69	151	28.60	28.70	-49	4,994	-0.98%	大買/大賣/
2024/03/20	10	26.28	0	0.00	26.10	10	4,707	0.21%
2024/03/19	8	26.44	0	0.00	26.35	8	4,757	0.17%
2024/03/18	20	26.82	0	0.00	26.70	20	4,763	0.42%
2024/03/15	11	26.69	4	26.99	27.10	7	4,789	0.15%
2024/03/14	2	26.90	0.3	26.75	26.90	1.7	4,732	0.04%
2024/03/13	5	27.12	5	26.70	26.70	0	4,789	0.00%
2024/03/12	4	27.15	4	27.25	27.25	0	4,779	0.00%
2024/03/11	0	0.00	29	26.93	27.15	-29	4,814	-0.60%
2024/03/08	2	26.25	22	26.41	26.25	-20	4,761	-0.42%
2024/03/07	38	26.15	0	0.00	26.00	38	4,781	0.79%
2024/03/06	7	26.45	0	0.00	26.30	7	4,738	0.15%
2024/03/05	11	27.05	0	0.00	26.65	11	4,683	0.23%
2024/03/04	10	27.10	0.5	27.35	27.05	9.5	4,592	0.21%
2024/03/01	15	27.36	0	0.00	27.20	15	4,560	0.33%
2024/02/29	0	0.00	19	27.80	27.85	-19	4,580	-0.41%
2024/02/27	3	27.20	0	0.00	27.20	3	4,582	0.07%
2024/02/23	0	0.00	1	27.55	27.55	-1	4,559	-0.02%
2024/02/05	4	27.95	0	0.00	28.00	4	4,579	0.09%
2024/01/31	1	28.40	6	28.45	28.40	-5	4,611	-0.11%
2024/01/30	0	0.00	9	28.39	28.55	-9	4,625	-0.19%
2024/01/29	5	27.90	4	28.15	28.25	1	4,617	0.02%
2024/01/26	6	28.15	0	0.00	28.10	6	4,656	0.13%
2024/01/25	1	28.15	0	0.00	28.15	1	4,683	0.02%
2024/01/24	0	0.00	5	28.50	28.40	-5	4,773	-0.10%
2024/01/23	0	0.00	6	28.55	28.30	-6	5,083	-0.12%
2024/01/18	0	0.00	10	27.60	27.60	-10	5,562	-0.18%
2024/01/17	13	27.82	3	27.80	27.65	10	5,577	0.18%
2024/01/16	14	28.68	0	0.00	28.40	14	5,570	0.25%
2024/01/15	15	29.69	18	29.62	29.50	-3	5,531	-0.05%
2024/01/12	0	0.00	7	28.66	28.25	-7	5,343	-0.13%
2024/01/10	8	28.60	0	0.00	28.55	8	5,422	0.15%
2024/01/09	6	29.09	0	0.00	28.70	6	5,421	0.11%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/03	3.5	28.96	0	0.00	28.90	3.5	5,485	0.06%
2023/12/29	0	0.00	12	29.33	29.30	-12	5,481	-0.22%
2023/12/27	0	0.00	1	29.50	29.40	-1	5,466	-0.02%
2023/12/26	0	0.00	1	29.30	29.30	-1	5,442	-0.02%
2023/12/25	1	29.25	0	0.00	29.20	1	5,432	0.02%
2023/12/22	10.3	29.87	4	29.73	29.65	6.3	5,396	0.12%
2023/12/21	5	30.25	1	30.40	30.35	4	5,280	0.08%
2023/12/20	5	30.96	7	30.94	30.90	-2	5,113	-0.04%
2023/12/19	8	29.89	2	30.30	29.55	6	4,670	0.13%
2023/12/18	3	30.10	1	30.05	30.10	2	4,533	0.04%
2023/12/15	0	0.00	3	29.45	29.35	-3	4,377	-0.07%
2023/12/14	0	0.00	7.2	29.18	28.75	-7.2	4,216	-0.17%
2023/12/13	0	0.00	0.2	28.45	28.45	-0.2	4,142	0.00%
2023/12/12	7	28.23	0	0.00	28.20	7	4,156	0.17%
2023/12/11	3	28.65	3	28.70	28.60	0	4,131	0.00%
2023/12/07	0	0.00	0.1	28.75	28.70	-0.1	4,102	0.00%
2023/12/06	3	28.75	1	29.45	28.70	2	4,120	0.05%
2023/12/05	4	28.35	14	28.78	29.15	-10	4,070	-0.25%
2023/12/04	10	28.61	5	28.87	28.60	5	4,034	0.12%
2023/12/01	5	29.31	3	29.60	29.25	2	3,946	0.05%
2023/11/30	1	29.40	0	0.00	29.50	1	3,933	0.03%
2023/11/27	3	29.35	3	29.85	29.35	0	3,944	0.00%
2023/11/24	0	0.00	5	29.90	29.35	-5	3,964	-0.13%
2023/11/21	0	0.00	1	29.50	29.45	-1	4,311	-0.02%
2023/11/20	1	29.20	6	29.54	29.20	-5	4,293	-0.12%
2023/11/17	0	0.00	2	28.85	28.85	-2	4,229	-0.05%
2023/11/16	2	28.65	0	0.00	28.90	2	4,240	0.05%
2023/11/13	1	27.75	0	0.00	27.75	1	4,249	0.02%
2023/11/09	1	28.00	0	0.00	28.00	1	4,343	0.02%
2023/11/08	4	28.25	0	0.00	28.40	4	4,450	0.09%
2023/11/07	1	28.35	0	0.00	28.35	1	4,488	0.02%
2023/11/06	6	28.88	0	0.00	28.80	6	4,545	0.13%
2023/11/01	3	28.45	0	0.00	27.80	3	4,629	0.06%
2023/10/31	4	28.98	0	0.00	28.40	4	4,630	0.09%
2023/10/30	9.1	29.29	6	29.83	29.65	3.1	4,424	0.07%
2023/10/27	2	27.75	0	0.00	28.55	2	3,987	0.05%
2023/10/25	0	28.40	0	0.00	28.30	0	3,992	0.00%
2023/10/20	4	27.16	0	0.00	27.50	4	3,922	0.10%
2023/10/19	0	0.00	1	27.95	27.65	-1	3,959	-0.03%
2023/10/18	2	27.50	0	0.00	27.95	2	4,010	0.05%
2023/10/17	5	27.90	0	0.00	27.90	5	3,983	0.13%
2023/10/16	10	28.10	4	28.00	27.80	6	4,076	0.15%
2023/10/13	1	27.80	0	0.00	27.65	1	4,099	0.02%
2023/10/11	4	27.58	0	0.00	27.60	4	4,192	0.10%
2023/10/05	0	0.00	20	28.64	28.65	-20	4,281	-0.47%
2023/10/04	4	27.75	0	0.00	27.70	4	4,285	0.09%
2023/10/02	1.2	28.52	0	0.00	28.65	1.2	4,444	0.03%
2023/09/28	0	0.00	1	28.40	28.35	-1	4,563	-0.02%
2023/09/27	0	0.00	0.7	28.15	28.15	-0.7	4,718	-0.01%
2023/09/26	9.7	28.10	0	0.00	27.90	9.7	4,754	0.20%
2023/09/25	0	0.00	1	28.55	28.35	-1	4,795	-0.02%
2023/09/22	1	28.50	6	28.52	28.40	-5	4,841	-0.10%
2023/09/21	13	28.59	5	28.45	28.45	8	4,835	0.17%
2023/09/19	8	29.13	0	0.00	29.00	8	4,869	0.16%
2023/09/15	0	0.00	2	29.80	29.60	-2	4,924	-0.04%
2023/09/14	0	0.00	4	29.75	29.55	-4	5,128	-0.08%
2023/09/13	2	29.35	0	0.00	29.45	2	5,173	0.04%
2023/09/12	17	29.59	0	0.00	29.25	17	5,347	0.32%
2023/09/11	5	29.83	2	29.70	29.70	3	5,355	0.06%
2023/09/06	0	0.00	1	30.85	30.75	-1	5,500	-0.02%
2023/09/04	3	30.65	0	0.00	30.45	3	5,564	0.05%
2023/09/01	2	30.80	0	0.00	30.90	2	5,596	0.04%
2023/08/30	2	31.18	0	0.00	31.00	2	5,709	0.04%
2023/08/29	22	32.03	1	32.40	31.50	21	5,691	0.37%
2023/08/28	0	0.00	2	30.20	30.80	-2	5,394	-0.04%
2023/08/25	0	0.00	2	30.55	30.35	-2	5,355	-0.04%
2023/08/21	2	30.60	0	0.00	30.45	2	5,649	0.04%
2023/08/17	4	29.75	4	29.90	30.40	0	5,667	0.00%
2023/08/16	12	29.48	12	29.94	29.90	0	5,703	0.00%
2023/08/15	14	29.42	39	29.87	30.10	-25	5,732	-0.44%
2023/08/14	14	29.20	0	0.00	28.90	14	5,812	0.24%
2023/08/11	9	30.20	0	0.00	29.90	9	5,736	0.16%
2023/08/09	0	0.00	1	30.60	30.50	-1	5,799	-0.02%
2023/08/08	5	30.55	2	31.20	30.50	3	5,844	0.05%
2023/08/07	10.1	30.21	1	30.10	30.55	9.1	5,882	0.15%
2023/08/04	8	30.46	4	30.70	30.65	4	5,987	0.07%
2023/08/02	4	31.18	3	31.35	31.35	1	6,394	0.02%
2023/07/31	0.2	31.35	0	0.00	31.20	0.2	6,694	0.00%
2023/07/28	1	31.65	2	31.55	31.50	-1	6,774	-0.01%
2023/07/27	1	31.80	2	31.70	31.70	-1	6,785	-0.01%
2023/07/25	0	0.00	2	32.00	32.00	-2	6,872	-0.03%
2023/07/24	5	31.38	5	31.02	31.70	0	6,862	0.00%
2023/07/21	12.1	31.85	3	31.85	31.70	9.1	6,893	0.13%
2023/07/20	0	0.00	2	32.35	32.70	-2	6,953	-0.03%
2023/07/19	9	32.93	0	0.00	32.50	9	7,019	0.13%
2023/07/14	9	33.08	0	0.00	33.00	9	8,888	0.10%
2023/07/13	7	33.65	0	0.00	33.30	7	9,310	0.08%
2023/07/12	3	34.10	0	0.00	34.00	3	9,333	0.03%
2023/07/11	0.1	34.65	3	34.50	34.45	-2.9	9,408	-0.03%
2023/07/10	6	34.30	0	0.00	34.05	6	9,618	0.06%
2023/07/07	6	34.15	0	0.00	34.05	6	10,008	0.06%
2023/07/06	2	35.10	0	0.00	35.00	2	10,089	0.02%
2023/07/05	3	36.12	11	36.38	35.65	-8	10,075	-0.08%
2023/07/04	0	35.85	0	0.00	35.55	0	10,069	0.00%
2023/07/03	0.1	35.75	3	35.77	35.90	-2.9	10,090	-0.03%
2023/06/21	2	35.70	11	35.67	35.80	-9	11,173	-0.08%
2023/06/20	3	35.95	6	36.05	35.75	-3	11,412	-0.03%
2023/06/16	5	35.98	0	0.00	35.90	5	11,996	0.04%
2023/06/14	6	34.89	0	0.00	34.85	6	13,629	0.04%
2023/06/13	7	34.64	2	34.70	34.70	5	13,862	0.04%
2023/06/12	3	34.50	3.2	34.58	34.30	-0.2	14,123	0.00%
2023/06/09	0	0.00	22	35.15	35.15	-22	14,285	-0.15%
2023/06/07	1	35.95	1.1	35.95	35.60	-0.1	14,548	0.00%
2023/06/06	0	0.00	3	36.00	35.65	-3	14,976	-0.02%
2023/06/05	13	36.25	8	36.24	36.10	5	15,269	0.03%
2023/06/02	0	0.00	5	35.58	35.85	-5	15,420	-0.03%
2023/06/01	9	35.41	0	0.00	35.30	9	15,607	0.06%
2023/05/31	0	0.00	2	35.83	35.80	-2	15,611	-0.01%
2023/05/30	4	35.90	0	0.00	35.60	4	15,660	0.03%
2023/05/29	4	36.23	4	36.25	36.20	0	15,608	0.00%
2023/05/26	1	35.10	1	35.60	35.00	0	15,573	0.00%
2023/05/25	1	35.30	4	35.45	35.40	-3	15,610	-0.02%
2023/05/23	2	35.40	0	0.00	35.40	2	15,797	0.01%
2023/05/22	0	0.00	8	35.19	35.35	-8	15,891	-0.05%
2023/05/19	6	34.78	5	34.80	34.60	1	16,091	0.01%
2023/05/18	9	34.68	1	34.50	34.85	8	16,424	0.05%
2023/05/17	3	35.30	2	35.25	35.15	1	16,416	0.01%
2023/05/16	3	35.10	0	0.00	35.10	3	16,487	0.02%
2023/05/15	2	34.60	2	35.05	34.70	0	16,550	0.00%
2023/05/12	0	0.00	11	34.09	34.35	-11	16,586	-0.07%
2023/05/11	9	34.13	3	34.45	33.75	6	16,642	0.04%
2023/05/10	2	34.18	11	34.37	34.50	-9	16,722	-0.05%
2023/05/09	55	34.18	4	33.93	33.75	51	16,687	0.31%
2023/05/08	5	36.02	7	36.04	35.90	-2	16,352	-0.01%
2023/05/05	64	36.64	0	0.00	36.50	64	16,424	0.39%
2023/05/04	6	36.88	4	37.20	37.20	2	16,830	0.01%
2023/05/03	4	36.95	2	37.35	36.95	2	17,204	0.01%
2023/05/02	0	0.00	2	37.60	37.35	-2	17,771	-0.01%
2023/04/28	3	36.97	0	0.00	36.80	3	17,844	0.02%
2023/04/27	1	37.00	0	0.00	36.80	1	17,899	0.01%
2023/04/26	8	36.30	6	37.05	37.20	2	17,902	0.01%
2023/04/25	5	37.00	2	36.65	36.60	3	17,914	0.02%
2023/04/21	12	37.87	0	0.00	38.00	12	17,957	0.07%
2023/04/20	8	38.78	6	39.38	38.55	2	18,053	0.01%
2023/04/19	22	40.36	55	40.30	39.75	-33	17,759	-0.19%
2023/04/18	21	39.44	24	39.62	38.60	-3	16,589	-0.02%
2023/04/17	3	39.03	10	38.98	38.90	-7	16,268	-0.04%
2023/04/14	1	38.65	0	0.00	38.80	1	16,413	0.01%
2023/04/13	9	38.76	1	39.50	38.60	8	16,469	0.05%
2023/04/12	23	39.59	6	39.95	39.50	17	16,315	0.10%
2023/04/11	0	0.00	5	39.36	39.00	-5	16,054	-0.03%
2023/04/07	0	0.00	8	38.86	38.95	-8	16,791	-0.05%
2023/03/31	6	38.43	6	38.46	38.40	0	17,206	0.00%
2023/03/30	0	0.00	2	38.80	38.80	-2	17,160	-0.01%
2023/03/29	20	39.08	14	39.03	38.90	6	17,035	0.04%
2023/03/28	1	38.00	0	0.00	39.05	1	17,058	0.01%
2023/03/27	19	39.48	13	39.07	38.80	6	16,887	0.04%
2023/03/24	13	38.83	0	0.00	38.85	13	16,771	0.08%
2023/03/23	5	39.51	22	39.49	39.30	-17	16,665	-0.10%
2023/03/22	4	38.89	6	39.15	38.70	-2	16,579	-0.01%
2023/03/21	20	39.66	29	39.70	39.10	-9	16,657	-0.05%
2023/03/20	14	39.84	99.1	39.95	39.90	-85.1	17,052	-0.50%
2023/03/17	16	38.00	37.3	38.36	38.75	-21.3	17,551	-0.12%
2023/03/16	13	36.68	3	37.75	36.50	10	17,551	0.06%
2023/03/15	6	38.07	21	37.84	37.90	-15	17,437	-0.09%
2023/03/14	0	0.00	13	37.47	37.10	-13	17,289	-0.08%
2023/03/13	2	35.75	0	0.00	36.60	2	17,245	0.01%
2023/03/10	13	36.68	5	36.70	36.45	8	17,481	0.05%
2023/03/09	75	37.65	0	0.00	37.35	75	17,487	0.43%
2023/03/08	3	38.07	39	38.42	38.95	-36	17,158	-0.21%
2023/03/07	0	0.00	16	38.09	38.00	-16	16,896	-0.09%
2023/03/06	10	37.95	9	37.70	38.00	1	16,707	0.01%
2023/03/01	5	36.85	2	36.75	36.75	3	16,611	0.02%
2023/02/23	0	0.00	2	37.40	37.75	-2	16,582	-0.01%
2023/02/22	2	37.05	0	0.00	37.25	2	16,703	0.01%
2023/02/21	6	37.87	0	0.00	37.60	6	16,733	0.04%
2023/02/20	3	37.40	5	37.71	37.80	-2	16,991	-0.01%
2023/02/17	3	38.03	0	0.00	37.70	3	17,533	0.02%
2023/02/16	7	37.90	5	37.88	37.65	2	17,549	0.01%
2023/02/15	0	0.00	1.2	37.00	36.80	-1.2	17,580	-0.01%
2023/02/14	1	36.75	0	0.00	36.65	1	18,073	0.01%
2023/02/13	2	36.35	1	36.20	37.10	1	18,577	0.01%
2023/02/10	2	37.50	2	37.30	36.85	0	18,538	0.00%
2023/02/09	4	37.10	0	0.00	37.10	4	18,495	0.02%
2023/02/08	23	37.81	2	37.68	37.55	21	18,473	0.11%
2023/02/07	2	37.95	13	37.87	37.90	-11	18,357	-0.06%
2023/02/06	10	37.49	3.2	37.82	37.90	6.8	18,303	0.04%
2023/02/03	15	37.35	1	37.55	37.35	14	18,275	0.08%
2023/02/02	29	38.08	24.3	38.22	37.80	4.7	18,089	0.03%
2023/02/01	27	37.30	35	37.34	37.40	-8	17,556	-0.05%
2023/01/31	8	36.60	14	36.91	36.90	-6	17,141	-0.04%
2023/01/30	4	35.92	2	35.85	35.95	2	16,636	0.01%
2023/01/17	2.1	34.92	16	35.03	35.20	-13.9	16,642	-0.08%
2023/01/16	7	34.42	0	0.00	34.40	7	16,710	0.04%
2023/01/13	20	34.98	0	0.00	34.60	20	16,907	0.12%
2023/01/12	1	35.95	0	0.00	35.40	1	17,191	0.01%
2023/01/11	6	35.78	2	35.68	35.60	4	17,268	0.02%
2023/01/10	8	35.94	7	35.51	35.30	1	17,343	0.01%
2023/01/09	1	35.30	5	35.68	36.00	-4	17,197	-0.02%
2023/01/06	3	34.57	3	34.92	34.95	0	17,125	0.00%
2023/01/05	0.1	35.09	0	0.00	34.80	0.1	17,430	0.00%
2023/01/04	5	35.61	6	35.71	35.60	-1	17,539	-0.01%
2023/01/03	3.1	34.90	1	35.25	35.25	2.1	17,432	0.01%
2022/12/30	1.1	34.33	1	34.55	34.55	0.1	17,415	0.00%
2022/12/29	4	34.35	0	0.00	34.20	4	17,747	0.02%
2022/12/28	10	34.93	5	35.17	34.80	5	18,078	0.03%
2022/12/27	21.1	36.31	14.7	35.94	35.40	6.4	18,005	0.04%
2022/12/26	3	35.45	14	35.70	35.95	-11	17,378	-0.06%
2022/12/23	0	0.00	10	34.05	34.10	-10	17,036	-0.06%
2022/12/22	2	32.90	2	33.45	33.70	0	17,172	0.00%
2022/12/21	2	33.00	0	0.00	32.70	2	17,444	0.01%
2022/12/20	9	33.51	20	33.61	32.50	-11	17,719	-0.06%
2022/12/19	3	33.85	1	34.00	33.75	2	17,960	0.01%
2022/12/16	1.1	34.29	10	34.75	34.25	-8.9	18,356	-0.05%
2022/12/15	6	35.50	7	35.62	35.65	-1	18,341	-0.01%
2022/12/14	6.1	35.58	1	35.55	35.40	5.1	18,511	0.03%
2022/12/13	19	35.27	4	35.25	35.05	15	18,959	0.08%
2022/12/12	17	37.01	21.3	37.25	35.85	-4.3	19,165	-0.02%
2022/12/09	67	36.64	30.2	36.30	36.80	36.8	18,678	0.20%
2022/12/08	22	34.69	25	34.77	34.30	-3	18,031	-0.02%
2022/12/07	11	33.46	0	0.00	32.80	11	17,649	0.06%
2022/12/06	1.2	34.06	1	33.90	33.60	0.2	17,929	0.00%
2022/12/05	5	34.31	2	34.45	33.85	3	18,468	0.02%
2022/12/02	4.5	34.08	17	34.04	34.05	-12.5	18,846	-0.07%
2022/12/01	1	33.25	0	0.00	33.45	1	18,948	0.01%
2022/11/30	4	32.85	1	32.70	32.95	3	19,708	0.02%
2022/11/29	1	32.15	0	0.00	32.45	1	20,880	0.00%
2022/11/28	0	0.00	1	32.10	32.20	-1	22,651	0.00%
2022/11/25	2	32.50	5	32.33	32.15	-3	23,786	-0.01%
2022/11/24	2	32.40	5	32.33	32.50	-3	24,314	-0.01%
2022/11/23	17.1	32.37	4	32.28	32.20	13.1	26,515	0.05%
2022/11/22	1.1	32.81	0	0.00	32.75	1.1	27,387	0.00%
2022/11/18	6.1	33.46	5	33.35	32.85	1.1	28,800	0.00%
2022/11/17	2	33.50	5	33.62	33.60	-3	28,785	-0.01%
2022/11/16	20.1	33.78	12	33.55	33.40	8.1	28,873	0.03%
2022/11/15	10.4	33.04	14	33.15	33.45	-3.7	29,225	-0.01%
2022/11/14	3	31.80	2	31.65	31.95	1	28,810	0.00%
2022/11/11	10	31.57	4	31.98	31.25	6	28,731	0.02%
2022/11/10	23.2	31.77	169	32.44	31.50	-145.8	28,549	-0.51%	大賣/鉅額交易
2022/11/09	10	33.45	2	33.15	33.30	8	28,629	0.03%
2022/11/08	0	34.80	0	0.00	34.50	0	28,429	0.00%
2022/11/07	1	35.20	0	0.00	35.00	1	28,631	0.00%
2022/11/03	0.1	34.75	0	0.00	34.65	0.1	29,798	0.00%
2022/11/02	1.1	34.70	2	34.80	34.65	-0.9	31,359	0.00%
2022/11/01	1	34.55	1	34.80	34.85	0	32,019	0.00%
2022/10/28	3	33.61	0	0.00	33.00	3	32,031	0.01%
2022/10/27	2	33.75	0	0.00	34.20	2	32,095	0.01%
2022/10/26	7	33.79	0	0.00	33.60	7	32,228	0.02%
2022/10/25	3	34.60	3	34.28	33.75	0	32,451	0.00%
2022/10/24	2	35.40	0	0.00	35.05	2	32,497	0.01%
2022/10/21	1	35.15	1	35.60	35.60	0	32,562	0.00%
2022/10/20	4	35.96	6	35.84	35.20	-2	32,534	-0.01%
2022/10/19	4	35.36	3	35.38	35.20	1	32,274	0.00%
2022/10/18	0	0.00	6	34.96	35.05	-6	32,510	-0.02%
2022/10/17	8	33.88	10	34.21	34.50	-2	32,539	-0.01%
2022/10/14	0	0.00	36	35.08	35.30	-36	32,474	-0.11%
2022/10/13	13	35.24	45	35.26	33.85	-32	32,724	-0.10%
2022/10/12	5	37.40	20	37.91	36.95	-15	33,013	-0.05%
2022/10/11	17	37.65	5	37.75	37.30	12	33,154	0.04%
2022/10/07	0.1	38.80	6	39.18	39.00	-5.9	33,256	-0.02%
2022/10/06	5.2	38.58	13	39.03	39.20	-7.8	33,460	-0.02%
2022/10/05	5	37.80	76.1	38.03	38.50	-71.1	33,209	-0.21%
2022/10/04	62.1	35.88	26	36.26	36.50	36.1	33,054	0.11%
2022/10/03	3	35.30	11	35.89	35.30	-8	33,073	-0.02%
2022/09/30	13.1	34.98	20	35.59	36.30	-6.9	33,371	-0.02%
2022/09/29	6.1	36.55	25	36.33	35.95	-18.9	33,556	-0.06%
2022/09/28	9	37.22	2	37.20	35.95	7	33,916	0.02%
2022/09/27	1.2	38.19	13	38.27	38.75	-11.9	34,384	-0.03%
2022/09/26	13.1	37.84	7	37.96	37.85	6.1	34,286	0.02%
2022/09/23	44.1	40.01	3	40.70	38.90	41.1	34,119	0.12%
2022/09/22	5.1	41.13	0	0.00	41.25	5.1	33,865	0.01%
2022/09/21	3	41.67	14	41.74	41.50	-11	33,887	-0.03%
2022/09/20	10	42.14	24	42.50	42.40	-14	34,092	-0.04%
2022/09/19	8	42.04	12	42.07	41.70	-4	34,017	-0.01%
2022/09/16	16.1	41.11	29	41.54	42.20	-12.9	33,833	-0.04%
2022/09/15	5	41.87	37	42.06	41.50	-32	33,708	-0.09%
2022/09/14	15.1	40.54	29	40.32	41.30	-14	33,218	-0.04%
2022/09/13	19	40.66	24	40.69	40.45	-5	32,893	-0.02%
2022/09/12	30	41.59	22	41.80	41.05	8	32,625	0.02%
2022/09/08	1	40.70	50.1	40.41	41.00	-49.1	32,140	-0.15%
2022/09/07	26	38.66	10	39.27	38.60	16	31,805	0.05%
2022/09/06	34	40.83	5.4	40.32	39.60	28.6	31,598	0.09%
2022/09/05	15	42.12	28.1	42.36	42.20	-13.1	30,913	-0.04%
2022/09/02	10	41.51	96	41.81	42.25	-86	29,729	-0.29%
2022/09/01	10	40.15	69.1	40.13	40.35	-59.1	27,949	-0.21%
2022/08/31	14	39.16	55	39.22	39.00	-41	26,883	-0.15%
2022/08/30	45	39.79	68.5	40.50	39.10	-23.5	26,548	-0.09%
2022/08/29	13	38.64	117.3	38.66	39.00	-104.3	24,573	-0.42%	大賣/鉅額交易
2022/08/26	44	38.10	78	38.28	38.35	-34	24,125	-0.14%
2022/08/25	37.2	38.24	67.3	37.70	38.65	-30.1	23,425	-0.13%
2022/08/24	20	36.81	16	36.76	36.50	4	22,941	0.02%
2022/08/23	5	37.25	3	37.15	37.00	2	22,919	0.01%
2022/08/22	79.5	37.51	33	37.70	37.05	46.5	22,891	0.20%
2022/08/19	11	36.59	6	37.08	37.00	5	22,285	0.02%
2022/08/18	2	36.93	14	36.84	36.80	-12	22,207	-0.05%
2022/08/17	5	36.55	23	36.73	36.55	-18	22,200	-0.08%
2022/08/16	35	37.29	37	37.53	36.75	-2	22,332	-0.01%
2022/08/15	11	36.45	52	37.04	37.20	-41	21,831	-0.19%
2022/08/12	32	36.30	1	36.55	36.25	31	21,801	0.14%
2022/08/11	15	37.06	57	37.30	36.75	-42	21,793	-0.19%
2022/08/10	31	36.69	51	36.89	36.40	-20	21,599	-0.09%
2022/08/09	39.1	36.74	49	36.99	36.60	-9.9	21,693	-0.05%
2022/08/08	20	34.64	27.2	34.65	35.70	-7.2	20,672	-0.03%
2022/08/05	0	32.70	0	0.00	32.95	0	20,419	0.00%
2022/08/04	6	31.66	0	0.00	32.05	6	20,938	0.03%
2022/08/03	11.1	32.92	8	31.89	32.00	3.1	21,354	0.01%
2022/08/02	6.1	33.66	0	0.00	33.10	6.1	21,757	0.03%
2022/08/01	0.2	34.40	9	34.41	34.45	-8.8	22,105	-0.04%
2022/07/29	15.1	34.08	4	33.98	34.05	11.1	22,121	0.05%
2022/07/28	8.1	33.72	0	0.00	33.60	8.1	22,252	0.04%
2022/07/27	12	33.68	12	33.70	34.10	0	22,379	0.00%
2022/07/26	17.1	34.03	19	33.61	33.40	-1.9	22,785	-0.01%
2022/07/25	30	34.37	22	34.01	33.80	8	23,111	0.03%
2022/07/22	6	33.79	7	33.81	33.95	-1	23,463	0.00%
2022/07/21	3	33.30	12	33.60	33.60	-9	24,179	-0.04%
2022/07/20	4	33.68	13.2	33.88	33.20	-9.2	25,305	-0.04%
2022/07/19	6	33.44	48.2	33.35	33.60	-42.2	26,027	-0.16%
2022/07/18	21	32.46	7.1	32.32	32.15	13.9	26,426	0.05%
2022/07/15	17	30.73	23	32.20	32.20	-6	28,031	-0.02%
2022/07/14	25	30.48	22	30.94	31.15	3	28,941	0.01%
2022/07/13	4	31.58	8	31.54	31.00	-4	30,211	-0.01%
2022/07/12	36.4	31.46	9	31.84	30.65	27.4	31,963	0.09%
2022/07/11	30	33.02	5	33.06	33.50	25	32,924	0.08%
2022/07/08	14	34.31	2	34.05	33.80	12	33,649	0.04%
2022/07/07	11	33.99	21	34.04	34.20	-10	34,621	-0.03%
2022/07/06	11	34.28	27	33.91	33.70	-16	35,959	-0.04%
2022/07/05	11	34.12	31	33.76	34.90	-20	38,651	-0.05%
2022/07/04	2	31.45	1	31.45	31.75	1	39,207	0.00%
2022/07/01	2.4	31.80	1	30.40	30.40	1.4	39,444	0.00%
2022/06/30	12	32.38	4	32.58	32.50	8	40,115	0.02%
2022/06/29	3	34.18	6	33.96	33.90	-3	40,159	-0.01%
2022/06/28	14	33.84	5	34.64	33.80	9	40,416	0.02%
2022/06/27	23	34.60	19	34.24	34.65	4	40,358	0.01%
2022/06/24	0	0.00	27	33.09	33.90	-27	39,883	-0.07%
2022/06/23	28	31.44	37	31.82	32.00	-9	39,610	-0.02%
2022/06/22	16	31.83	18	32.18	31.45	-2	39,617	-0.01%
2022/06/21	10	30.22	2	30.40	30.40	8	39,427	0.02%
2022/06/20	31.1	30.51	0	0.00	29.85	31.1	39,582	0.08%
2022/06/17	8	30.81	3	31.35	31.45	5	39,726	0.01%
2022/06/16	32.7	32.25	12	31.32	31.05	20.7	40,058	0.05%
2022/06/15	27.1	33.84	12	33.02	32.90	15.1	40,059	0.04%
2022/06/14	21	33.87	7	33.94	34.00	14	40,504	0.03%
2022/06/13	10.1	35.54	2	35.65	35.35	8.1	41,034	0.02%
2022/06/10	2	35.80	2	36.45	36.35	0	41,645	0.00%
2022/06/09	3	36.62	6	36.56	36.70	-3	41,803	-0.01%
2022/06/08	16	36.25	20.1	36.29	36.15	-4.1	41,946	-0.01%
2022/06/07	8	36.73	7	36.73	36.80	1	42,624	0.00%
2022/06/06	28.1	37.86	19	38.13	37.65	9.1	43,352	0.02%
2022/06/02	8	36.69	0	0.00	36.80	8	43,092	0.02%
2022/06/01	12.1	37.68	3	37.67	37.25	9.1	43,212	0.02%
2022/05/31	2.1	37.08	3	36.75	37.15	-0.9	43,240	0.00%
2022/05/30	2	36.70	2	36.55	36.75	0	43,827	0.00%
2022/05/27	7	35.54	5	35.80	35.80	2	43,967	0.00%
2022/05/26	1	35.60	0	0.00	35.35	1	44,163	0.00%
2022/05/25	2	35.90	0	0.00	35.90	2	44,186	0.00%
2022/05/24	15.2	36.08	7	35.85	35.65	8.2	44,498	0.02%
2022/05/23	0.1	37.45	7	37.33	37.50	-6.9	44,224	-0.02%
2022/05/20	7.2	36.87	9	37.12	36.90	-1.8	44,135	0.00%
2022/05/19	14	36.13	6	36.23	36.55	8	43,867	0.02%
2022/05/18	6.1	37.18	14	37.24	37.25	-7.9	43,625	-0.02%
2022/05/17	34	36.74	76	36.95	36.95	-42	43,271	-0.10%
2022/05/16	58	35.24	4	35.18	35.00	54	42,507	0.13%
2022/05/13	3	35.80	5	36.52	36.65	-2	41,967	0.00%
2022/05/12	10	36.17	3	35.98	35.15	7	41,573	0.02%
2022/05/11	24.8	38.20	1	37.00	37.00	23.8	41,036	0.06%
2022/05/10	30.2	38.38	3	38.25	38.35	27.2	40,625	0.07%
2022/05/09	7.4	39.86	1	39.05	38.90	6.4	40,131	0.02%
2022/05/06	21	41.15	10	41.16	41.35	11	39,710	0.03%
2022/05/05	23	43.19	8	43.51	42.60	15	39,436	0.04%
2022/05/04	14.3	43.25	11	42.77	42.60	3.3	39,224	0.01%
2022/05/03	37.5	42.98	7	43.03	43.10	30.5	39,046	0.08%
2022/04/29	22	44.97	6	44.69	44.15	16	38,648	0.04%
2022/04/28	19	44.88	11	44.65	44.45	8	38,345	0.02%
2022/04/27	49	46.03	14	45.97	45.60	35	37,573	0.09%
2022/04/26	15	47.15	29	48.08	48.25	-14	36,719	-0.04%
2022/04/25	64	47.27	32	47.73	46.50	32	35,484	0.09%
2022/04/22	47	47.55	22	48.36	47.80	25	34,461	0.07%
2022/04/21	20	48.35	23.1	48.55	48.05	-3.1	33,662	-0.01%
2022/04/20	15	48.05	28.1	48.48	48.60	-13.1	31,830	-0.04%
2022/04/19	34	47.23	65	48.07	47.40	-31	30,956	-0.10%
2022/04/18	34	46.98	76.1	46.81	47.20	-42.1	30,121	-0.14%
2022/04/15	18	45.13	69.1	45.27	45.05	-51.1	28,488	-0.18%
2022/04/14	21.1	43.93	13	43.95	44.20	8.1	27,669	0.03%
2022/04/13	15.1	45.00	14	44.76	44.90	1.1	27,158	0.00%
2022/04/12	20	45.26	65.2	45.14	45.60	-45.2	27,308	-0.17%
2022/04/11	118	44.52	168.6	45.56	44.50	-50.6	26,168	-0.19%	大買/大賣/
2022/04/08	51.5	43.21	78	42.99	43.80	-26.5	23,179	-0.11%
2022/04/07	15	41.80	9.2	41.95	40.90	5.8	22,198	0.03%
2022/04/06	42	41.80	45.1	42.17	42.15	-3.1	22,475	-0.01%
2022/04/01	9	40.74	43.6	40.97	41.05	-34.6	21,688	-0.16%
2022/03/31	17	40.97	28	41.17	40.45	-11	21,628	-0.05%
2022/03/30	12	40.26	68	40.93	40.15	-56	21,491	-0.26%
2022/03/29	0	0.00	2	39.20	39.40	-2	21,356	-0.01%
2022/03/28	11.2	38.41	3	38.70	39.10	8.2	21,583	0.04%
2022/03/25	103	39.02	4	39.39	38.55	99	21,832	0.45%	大買/
2022/03/24	13	40.39	4	40.53	40.20	9	23,025	0.04%
2022/03/23	9.2	40.25	1	40.30	40.15	8.2	23,854	0.03%
2022/03/22	2.2	40.79	0	0.00	40.80	2.2	24,278	0.01%
2022/03/21	28.4	41.48	32	41.80	40.95	-3.6	24,712	-0.01%
2022/03/18	3.1	41.13	5	41.21	41.45	-1.9	25,152	-0.01%
2022/03/17	24.3	40.97	26	41.39	41.50	-1.7	26,479	-0.01%
2022/03/16	42	40.88	80	40.96	40.60	-38	27,352	-0.14%
2022/03/15	32.1	40.15	31	41.29	39.15	1.1	28,017	0.00%
2022/03/14	6	40.42	13	40.71	40.90	-7	28,285	-0.02%
2022/03/11	4	40.39	42	40.59	40.70	-38	29,894	-0.13%
2022/03/10	29.1	40.63	13	40.92	39.95	16.1	31,679	0.05%
2022/03/09	5.1	40.59	57	40.80	41.00	-51.9	32,415	-0.16%
2022/03/08	1	38.45	5	38.52	38.55	-4	31,703	-0.01%
2022/03/07	20	38.43	0	0.00	38.00	20	31,742	0.06%
2022/03/04	2	39.50	2	39.63	39.65	0	31,686	0.00%
2022/03/03	14	40.62	32	40.38	39.90	-18	31,770	-0.06%
2022/03/02	4	39.85	45	39.62	39.55	-41	31,463	-0.13%
2022/03/01	2	38.78	10	39.02	38.85	-8	31,500	-0.03%
2022/02/25	1	37.10	21	37.61	38.10	-20	32,060	-0.06%
2022/02/24	26.1	37.87	8	38.28	36.55	18.1	32,583	0.06%
2022/02/23	0	0.00	4	37.69	37.85	-4	32,491	-0.01%
2022/02/22	5	36.90	0	0.00	36.90	5	32,783	0.02%
2022/02/21	21	37.39	7	37.49	38.00	14	33,418	0.04%
2022/02/18	4	36.55	4	36.89	36.90	0	34,377	0.00%
2022/02/17	1	36.65	7	37.09	36.55	-6	35,219	-0.02%
2022/02/16	8	36.51	2	36.60	36.45	6	36,043	0.02%
2022/02/14	9.1	36.20	0	0.00	36.00	9.1	37,862	0.02%
2022/02/11	3	37.60	0	0.00	37.65	3	38,447	0.01%
2022/02/10	15.1	38.04	2	38.10	37.55	13.1	39,756	0.03%
2022/02/09	12.1	37.72	7	37.86	37.95	5.1	40,570	0.01%
2022/02/08	1	37.30	6	37.21	37.50	-5	41,296	-0.01%
2022/02/07	0.1	36.20	1	36.45	36.20	-0.9	42,596	0.00%
2022/01/26	10	35.32	10	35.50	35.40	0	43,582	0.00%
2022/01/25	17	36.69	7	36.11	35.60	10	45,183	0.02%
2022/01/24	13	36.53	9	36.97	36.85	4	46,601	0.01%
2022/01/21	19	37.89	10	38.08	37.60	9	46,730	0.02%
2022/01/20	16	39.64	4	40.03	39.40	12	47,102	0.03%
2022/01/19	4.1	39.67	3	39.40	39.35	1.1	47,102	0.00%
2022/01/18	8.1	40.04	3.1	40.29	39.45	5.1	47,094	0.01%
2022/01/17	10	39.40	5	39.84	40.15	5	47,091	0.01%
2022/01/14	13	39.41	11	39.78	39.30	2	47,016	0.00%
2022/01/13	23.1	40.39	5	40.62	40.20	18.1	46,910	0.04%
2022/01/12	11.1	40.89	2	41.25	40.75	9.1	46,826	0.02%
2022/01/11	22.4	41.35	37.2	41.94	41.10	-14.8	46,890	-0.03%
2022/01/10	5	40.78	8	40.76	40.75	-3	46,211	-0.01%
2022/01/07	29.1	39.58	1	40.25	40.25	28.1	46,072	0.06%
2022/01/06	30.1	41.18	4	41.04	40.90	26.1	45,817	0.06%
2022/01/05	22.1	43.01	30	44.18	42.00	-7.9	46,016	-0.02%
2022/01/04	4	42.46	27	42.86	43.05	-23	44,873	-0.05%
2022/01/03	14	42.10	14	42.61	42.05	0	44,373	0.00%
2021/12/30	17	42.18	19	42.49	42.50	-2	44,219	0.00%
2021/12/29	16	42.45	57	42.37	42.40	-41	43,936	-0.09%
2021/12/28	2.2	41.06	2	40.85	40.80	0.2	43,282	0.00%
2021/12/27	9	41.14	3	41.20	41.00	6	43,449	0.01%
2021/12/24	27	41.09	0	0.00	40.70	27	44,096	0.06%
2021/12/23	9	41.99	4	42.45	41.60	5	43,837	0.01%
2021/12/22	14.5	42.22	9	42.42	41.90	5.5	43,619	0.01%
2021/12/21	48	42.20	53	42.02	41.90	-5	43,432	-0.01%
2021/12/20	78	43.15	165.3	43.40	41.85	-87.3	43,071	-0.20%	大賣/
2021/12/17	22.3	42.09	70	42.40	41.90	-47.7	41,522	-0.11%
2021/12/16	22	41.80	55	42.06	41.40	-33	40,527	-0.08%
2021/12/15	19	41.29	45	41.50	40.85	-26	39,858	-0.07%
2021/12/14	35	41.58	37.8	42.11	40.20	-2.8	39,147	-0.01%
2021/12/13	92.2	42.86	58	43.57	42.15	34.2	38,169	0.09%
2021/12/10	43	42.37	104	42.61	42.90	-61	36,573	-0.17%	大賣/
2021/12/09	69	41.96	67	42.27	41.20	2	35,024	0.01%
2021/12/08	25.5	40.70	44	41.28	40.85	-18.5	33,733	-0.05%
2021/12/07	62	41.62	61.2	42.34	41.00	0.8	32,764	0.00%
2021/12/06	17.1	40.29	163.5	40.46	41.20	-146.4	30,937	-0.47%	大賣/鉅額交易
2021/12/03	44.1	38.28	115.5	39.44	38.00	-71.4	28,919	-0.25%	大賣/
2021/12/02	0	0.00	4	35.10	36.05	-4	27,310	-0.01%
2021/12/01	9	34.71	70	34.62	35.40	-61	27,085	-0.23%
2021/11/30	7.1	36.03	0	0.00	36.10	7.1	26,847	0.03%
2021/11/29	3.1	34.69	9	35.36	35.35	-5.9	26,803	-0.02%
2021/11/26	8.1	36.66	5	37.50	36.10	3.1	26,634	0.01%
2021/11/25	22	38.63	14	38.05	38.05	8	26,756	0.03%
2021/11/24	12	38.47	40.1	38.78	38.50	-28.1	26,578	-0.11%
2021/11/23	20.2	38.00	20.5	38.42	37.60	-0.3	25,934	0.00%
2021/11/22	7.7	37.23	16	37.63	37.35	-8.3	25,260	-0.03%
2021/11/19	14.4	37.10	11	37.48	36.60	3.4	24,909	0.01%
2021/11/18	29.5	37.40	38	37.83	37.10	-8.5	24,561	-0.03%
2021/11/17	11.2	38.90	47	38.94	39.40	-35.8	23,851	-0.15%
2021/11/16	64	37.94	15.5	37.90	38.00	48.5	22,899	0.21%
2021/11/15	7	36.84	29	36.49	36.75	-22	22,055	-0.10%
2021/11/12	38.2	35.33	54	35.15	35.05	-15.8	21,227	-0.07%
2021/11/11	17	38.51	49	38.92	37.55	-32	20,403	-0.16%
2021/11/10	12.1	39.03	22	39.21	38.85	-9.9	19,487	-0.05%
2021/11/09	88	39.77	57.7	39.49	40.10	30.3	18,823	0.16%
2021/11/08	20.2	38.85	23	38.72	37.60	-2.8	17,484	-0.02%
2021/11/05	23	38.43	44.7	38.33	37.60	-21.7	16,706	-0.13%
2021/11/04	12	38.36	92	37.85	38.60	-80	15,954	-0.50%
2021/11/03	69.1	37.62	26	37.38	37.20	43.1	14,568	0.30%
2021/11/02	90	36.75	45.6	36.99	37.00	44.4	13,546	0.33%
2021/11/01	169	36.17	145	36.39	35.00	24	11,886	0.20%	大買/大賣/
2021/10/29	7	32.79	1	32.95	33.30	6	10,574	0.06%
2021/10/28	22	33.30	30	32.84	33.00	-8	10,248	-0.08%
2021/10/26	1	30.40	7	30.42	30.60	-6	9,767	-0.06%
2021/10/25	0	0.00	1	31.10	31.10	-1	9,725	-0.01%
2021/10/22	0	0.00	1	30.40	30.50	-1	9,772	-0.01%
2021/10/21	13	30.58	6	31.27	30.50	7	10,056	0.07%
2021/10/20	5	31.56	4	32.15	31.85	1	10,088	0.01%
2021/10/19	8	31.96	14	32.11	31.70	-6	10,037	-0.06%
2021/10/18	2	31.60	2	31.48	31.15	0	9,749	0.00%
2021/10/15	0	0.00	5	31.10	31.25	-5	9,835	-0.05%
2021/10/14	3	31.47	4	30.80	31.10	-1	10,003	-0.01%
2021/10/13	4	31.65	7	31.40	31.30	-3	10,664	-0.03%
2021/10/12	7	30.61	11.3	30.68	30.60	-4.3	10,351	-0.04%
2021/10/08	0	29.75	11	30.00	29.75	-11	10,015	-0.11%
2021/10/07	3.1	29.76	2	29.83	29.85	1.1	10,055	0.01%
2021/10/06	1	28.85	2	29.60	29.60	-1	10,030	-0.01%
2021/10/05	2	28.00	3	28.70	29.00	-1	10,041	-0.01%
2021/10/04	10.1	30.41	3	30.03	28.75	7.1	10,192	0.07%
2021/10/01	13	31.08	17	30.79	29.75	-4	9,989	-0.04%
2021/09/30	2	28.90	4	29.75	29.65	-2	9,247	-0.02%
2021/09/29	3	29.70	1	29.65	28.70	2	9,273	0.02%
2021/09/28	0	0.00	8	29.69	29.20	-8	9,366	-0.09%
2021/09/27	0	0.00	1	28.90	28.75	-1	9,339	-0.01%
2021/09/24	6	28.53	3	28.40	28.35	3	9,537	0.03%
2021/09/23	13	28.54	1	28.90	28.30	12	10,155	0.12%
2021/09/22	1	28.80	0	0.00	28.75	1	10,449	0.01%
2021/09/17	1	29.60	0	0.00	29.55	1	10,583	0.01%
2021/09/16	1	29.25	11	29.45	29.25	-10	11,158	-0.09%
2021/09/14	4	29.48	1	29.50	29.20	3	11,902	0.03%
2021/09/13	13	30.36	11	30.70	29.80	2	12,028	0.02%
2021/09/10	1	29.30	2	29.90	29.90	-1	12,003	-0.01%
2021/09/09	11	28.78	0	0.00	29.10	11	12,224	0.09%
2021/09/08	1	28.90	0	0.00	28.65	1	12,546	0.01%
2021/09/07	3	29.57	0	0.00	29.30	3	13,724	0.02%
2021/09/06	1	30.60	7	30.77	30.10	-6	14,490	-0.04%
2021/09/03	16	31.43	11	30.97	31.50	5	14,860	0.03%
2021/09/02	6	31.90	11	31.18	31.25	-5	15,476	-0.03%
2021/09/01	9.3	31.85	6	31.86	31.45	3.3	15,389	0.02%
2021/08/31	9	30.88	1	30.90	31.70	8	15,311	0.05%
2021/08/30	0	0.00	32	31.58	31.65	-32	14,832	-0.22%
2021/08/27	4	29.28	21	29.46	28.80	-17	14,763	-0.12%
2021/08/26	0	0.00	1	28.65	28.75	-1	14,643	-0.01%
2021/08/25	0	0.00	3	28.33	28.30	-3	14,906	-0.02%
2021/08/24	3	27.58	0	0.00	27.50	3	15,159	0.02%
2021/08/23	2	28.20	4	28.11	28.25	-2	15,329	-0.01%
2021/08/20	51	27.49	7	27.50	27.25	44	15,440	0.28%
2021/08/19	1	27.30	0	0.00	27.30	1	15,450	0.01%
2021/08/18	5	26.73	5	26.65	28.15	0	15,508	0.00%
2021/08/17	2	27.90	5	27.15	27.05	-3	15,815	-0.02%
2021/08/16	5	27.86	1	27.90	27.50	4	15,883	0.03%
2021/08/13	1	30.05	3.1	29.59	29.25	-2.1	15,908	-0.01%
2021/08/11	6	29.86	4.2	29.49	29.40	1.8	16,506	0.01%
2021/08/10	3	31.40	6	31.91	30.95	-3	16,718	-0.02%
2021/08/09	22	31.90	6.1	32.04	31.90	16	16,966	0.09%
2021/08/06	1	32.40	0	0.00	32.40	1	17,582	0.01%
2021/08/05	1	33.05	0	0.00	32.85	1	18,026	0.01%
2021/08/04	40	33.35	52	33.56	33.35	-12	18,291	-0.07%
2021/08/03	1	32.55	1	32.45	32.25	0	18,298	0.00%
2021/08/02	2	32.55	0	0.00	32.40	2	18,430	0.01%
2021/07/30	23	32.27	8	32.40	32.55	15	18,513	0.08%
2021/07/29	0	0.00	1	32.35	32.55	-1	18,885	-0.01%
2021/07/28	7	32.29	1	32.05	32.20	6	19,072	0.03%
2021/07/27	24	34.17	18	33.84	33.05	6	19,522	0.03%
2021/07/26	6	33.44	9	33.72	33.60	-3	20,384	-0.01%
2021/07/23	13	32.73	6	32.65	32.60	7	20,378	0.03%
2021/07/22	4	32.78	4	32.93	32.50	0	20,470	0.00%
2021/07/21	10.2	33.37	4	33.30	32.85	6.2	20,572	0.03%
2021/07/20	4	34.10	5	33.91	33.75	-1	20,575	0.00%
2021/07/19	20	34.76	29	34.95	34.85	-9	20,593	-0.04%
2021/07/16	11	33.82	6	33.63	33.05	5	20,492	0.02%
2021/07/15	6	32.83	2	32.90	33.40	4	20,691	0.02%
2021/07/14	8.2	32.01	0	0.00	32.35	8.2	20,921	0.04%
2021/07/13	61.1	33.21	0	0.00	32.80	61.1	21,341	0.29%
2021/07/12	3	33.85	9	33.90	33.70	-6	21,933	-0.03%
2021/07/09	11	33.79	7	33.62	33.55	4	22,045	0.02%
2021/07/08	0.2	33.25	1	33.25	33.25	-0.8	22,615	0.00%
2021/07/07	9.1	33.05	0	0.00	32.80	9.1	23,937	0.04%
2021/07/06	7	33.59	0	0.00	33.35	7	24,116	0.03%
2021/07/05	2.5	34.01	3	34.17	34.00	-0.5	24,329	0.00%
2021/07/02	1	33.60	0	0.00	33.75	1	24,563	0.00%
2021/07/01	20	34.37	0	0.00	33.80	20	24,990	0.08%
2021/06/30	6.3	35.20	23	35.62	34.90	-16.7	24,978	-0.07%
2021/06/29	15	34.48	36	34.23	33.80	-21	24,733	-0.08%
2021/06/28	13.1	34.31	5	33.92	33.90	8.1	24,728	0.03%
2021/06/25	28.2	35.45	5	34.90	34.65	23.2	25,130	0.09%
2021/06/24	3.6	34.35	31	34.74	34.80	-27.4	25,290	-0.11%
2021/06/23	6	33.99	7	34.37	34.20	-1	25,209	0.00%
2021/06/22	5	33.15	0	0.00	32.30	5	24,985	0.02%
2021/06/21	5.1	33.27	0	0.00	32.80	5.1	24,976	0.02%
2021/06/18	4.8	33.80	3	33.78	34.25	1.8	25,055	0.01%
2021/06/17	2	34.25	9.1	34.47	34.40	-7.1	25,201	-0.03%
2021/06/16	32	35.50	28	35.17	34.55	4	25,508	0.02%
2021/06/15	14	33.70	3	35.10	33.85	11	24,688	0.04%
2021/06/11	7	33.02	3	33.12	33.05	4	24,274	0.02%
2021/06/10	1	32.30	35	34.04	34.05	-34	24,351	-0.14%
2021/06/09	1	32.00	2	32.15	31.40	-1	24,326	0.00%
2021/06/08	10	31.88	3	32.03	31.80	7	24,911	0.03%
2021/06/07	6	31.04	5	31.20	30.85	1	24,991	0.00%
2021/06/04	10.1	31.76	65	31.97	31.60	-54.9	25,182	-0.22%
2021/06/03	6	33.02	0	0.00	32.90	6	25,118	0.02%
2021/06/02	11	33.77	0	0.00	33.15	11	25,087	0.04%
2021/06/01	25	33.72	49	34.22	34.30	-24	24,843	-0.10%
2021/05/31	12	33.37	19	32.92	32.85	-7	24,623	-0.03%
2021/05/28	6	33.32	1	33.10	33.00	5	24,529	0.02%
2021/05/27	14	32.59	13	32.83	32.95	1	24,463	0.00%
2021/05/26	3	32.18	5	32.68	32.45	-2	24,426	-0.01%
2021/05/25	61	33.41	1	33.45	32.45	60	24,458	0.25%
2021/05/24	0	0.00	1	31.45	31.70	-1	24,350	0.00%
2021/05/21	1	30.80	60	30.55	30.85	-59	24,330	-0.24%
2021/05/20	5	32.25	9	30.77	30.50	-4	24,405	-0.02%
2021/05/19	1	32.65	6	31.74	32.65	-5	24,292	-0.02%
2021/05/18	4	30.31	21	30.32	31.30	-17	24,025	-0.07%
2021/05/17	16.1	29.24	1	29.75	28.65	15.1	23,830	0.06%
2021/05/14	45	31.98	16	33.20	31.80	29	23,624	0.12%
2021/05/13	44	28.75	38	30.62	30.60	6	23,177	0.03%
2021/05/12	34	32.94	11	33.76	31.40	23	22,940	0.10%
2021/05/11	27.2	36.43	15	36.66	34.85	12.2	22,675	0.05%
2021/05/10	10	38.96	53	39.18	38.55	-43	22,545	-0.19%
2021/05/07	25	38.61	5	38.85	39.00	20	22,501	0.09%
2021/05/06	118.5	38.80	79	38.96	38.55	39.5	22,528	0.18%	大買/
2021/05/05	2	38.15	3	38.65	37.10	-1	22,119	0.00%
2021/05/04	51.2	39.61	25	38.79	38.25	26.2	21,968	0.12%
2021/05/03	57	43.14	69	43.76	41.65	-12	21,501	-0.06%
2021/04/29	2	40.35	6	40.82	40.70	-4	20,498	-0.02%
2021/04/28	12	40.63	4	40.69	40.95	8	20,520	0.04%
2021/04/27	0	0.00	8	40.85	40.55	-8	20,591	-0.04%
2021/04/26	6	40.13	2	40.00	40.15	4	20,626	0.02%
2021/04/23	10	39.56	14	40.43	40.25	-4	20,623	-0.02%
2021/04/22	48.1	40.15	44	39.29	38.95	4.1	20,524	0.02%
2021/04/21	45	41.71	3	42.23	41.30	42	19,996	0.21%
2021/04/20	19	41.73	20	42.68	42.25	-1	19,731	-0.01%
2021/04/19	48.7	42.17	2	42.43	42.15	46.7	19,723	0.24%
2021/04/16	91	44.49	13	44.76	44.00	78	19,399	0.40%
2021/04/15	13	42.30	2	42.05	42.45	11	19,027	0.06%
2021/04/14	111	42.00	7	42.33	41.90	104	19,315	0.54%	大買/鉅額交易
2021/04/13	106	46.08	60.4	47.41	44.20	45.6	18,787	0.24%	大買/
2021/04/12	31	45.60	0	0.00	44.90	31	17,509	0.18%
2021/04/09	26	45.68	5	46.00	45.30	21	17,387	0.12%
2021/04/08	26.1	47.46	42	47.58	47.00	-15.9	17,280	-0.09%
2021/04/07	44.1	46.02	59.7	47.00	48.00	-15.6	17,265	-0.09%
2021/04/06	4.2	44.70	2.3	44.96	44.65	1.9	17,390	0.01%
2021/04/01	26	44.90	2	44.80	44.70	24	17,375	0.14%
2021/03/31	11	46.48	16	46.72	46.45	-5	17,313	-0.03%
2021/03/30	38	47.37	7.4	47.63	47.35	30.7	17,706	0.17%
2021/03/29	2	45.00	133.1	45.90	47.50	-131.1	17,579	-0.75%	大賣/鉅額交易
2021/03/26	11	43.06	5	42.44	43.20	6	17,077	0.04%
2021/03/25	17	43.34	4	43.30	43.10	13	16,919	0.08%
2021/03/24	10	42.71	1	42.65	42.55	9	16,808	0.05%
2021/03/23	2	42.50	0	0.00	42.50	2	16,731	0.01%
2021/03/22	7	43.99	48	44.50	43.35	-41	16,569	-0.25%
2021/03/19	38	42.04	6	42.40	42.60	32	16,391	0.20%
2021/03/18	6	43.60	16	43.48	42.90	-10	15,890	-0.06%
2021/03/17	8	42.94	38	43.07	43.00	-30	15,700	-0.19%
2021/03/16	7.1	42.03	57	42.51	42.40	-50	15,442	-0.32%
2021/03/15	47	41.79	97	42.20	42.40	-50	15,011	-0.33%
2021/03/12	60	39.71	140	39.33	40.00	-80	14,437	-0.55%	大賣/
2021/03/11	80	37.83	3	38.22	37.80	77	14,305	0.54%
2021/03/10	9	36.99	20	37.74	37.80	-11	14,411	-0.08%
2021/03/09	1	35.30	6	35.29	35.30	-5	14,516	-0.03%
2021/03/08	37	35.81	0	0.00	35.60	37	14,881	0.25%
2021/03/05	17	35.15	0	0.00	35.15	17	15,237	0.11%
2021/03/04	32	36.38	11	36.51	36.15	21	15,727	0.13%
2021/03/03	45	36.98	27	36.95	37.00	18	15,976	0.11%
2021/03/02	28	35.74	22	35.73	35.55	6	16,472	0.04%
2021/02/26	36	36.66	4	37.39	36.65	32	17,259	0.19%
2021/02/25	63	37.90	10	37.55	37.40	53	17,805	0.30%
2021/02/24	42	37.99	30	38.44	37.80	12	18,223	0.07%
2021/02/23	19	37.43	20	37.15	37.05	-1	18,887	-0.01%
2021/02/22	15	37.47	4	37.60	37.90	11	19,458	0.06%
2021/02/19	4	36.13	22	36.71	36.90	-18	19,454	-0.09%
2021/02/18	12	35.38	10	34.95	35.25	2	19,665	0.01%
2021/02/17	32	34.97	6	35.07	35.20	26	19,813	0.13%
2021/02/05	25	33.59	0	0.00	33.50	25	19,831	0.13%
2021/02/04	3	33.57	0	0.00	33.55	3	20,349	0.01%
2021/02/03	1	33.55	14	33.45	34.35	-13	20,388	-0.06%
2021/02/02	12	30.97	3	31.23	31.25	9	20,372	0.04%
2021/02/01	31	29.60	8	30.08	30.90	23	20,700	0.11%
2021/01/29	9	31.00	1	30.55	30.50	8	20,981	0.04%
2021/01/28	12.2	32.29	0	0.00	31.45	12.2	21,523	0.06%
2021/01/27	2	33.25	12	33.73	33.20	-10	21,886	-0.05%
2021/01/26	1	34.10	3	33.55	33.55	-2	22,127	-0.01%
2021/01/25	1	34.25	0	0.00	33.90	1	22,391	0.00%
2021/01/22	20	34.90	15.3	35.22	34.30	4.7	22,806	0.02%
2021/01/21	2	33.20	11	33.30	33.15	-9	23,064	-0.04%
2021/01/20	24	34.61	23	34.97	33.75	1	23,303	0.00%
2021/01/19	14	35.75	2	36.75	36.35	12	23,440	0.05%
2021/01/18	37.2	34.77	1.5	34.86	34.50	35.7	23,368	0.15%
2021/01/15	13	36.13	3	36.05	36.10	10	23,260	0.04%
2021/01/14	9.2	36.59	51	37.44	37.45	-41.8	23,185	-0.18%
2021/01/13	33	37.25	9	37.53	37.25	24	23,054	0.10%
2021/01/12	17.2	38.50	2	38.55	37.80	15.2	22,969	0.07%
2021/01/11	10	40.02	13	39.45	39.55	-3	22,913	-0.01%
2021/01/08	9	40.95	38.3	40.32	40.20	-29.3	23,034	-0.13%
2021/01/07	17	43.06	13	42.57	42.25	4	23,263	0.02%
2021/01/06	6.1	40.24	2	40.38	39.55	4.1	23,755	0.02%
2021/01/05	6	41.60	51.1	41.89	41.50	-45.1	24,231	-0.19%
2021/01/04	4.2	41.48	6	41.89	41.30	-1.9	24,928	-0.01%
2020/12/31	28	41.74	3	42.35	41.75	25	25,503	0.10%
2020/12/30	10	43.40	3	43.45	42.60	7	26,159	0.03%
2020/12/29	58	43.86	38.3	43.57	44.00	19.7	26,371	0.07%
2020/12/28	8	41.72	7	41.41	41.15	1	25,995	0.00%
2020/12/25	4	41.30	10	42.43	41.25	-6	26,296	-0.02%
2020/12/24	48	43.08	81	42.54	42.25	-33	26,201	-0.13%
2020/12/23	0	0.00	194	39.18	41.80	-194	25,848	-0.75%	大賣/鉅額交易
2020/12/22	91.9	38.92	5	40.20	38.00	86.9	26,232	0.33%
2020/12/21	3	39.73	2	40.10	39.90	1	26,838	0.00%
2020/12/18	2	40.40	32	40.11	40.50	-30	27,464	-0.11%
2020/12/17	4.2	39.38	1	39.50	39.45	3.2	27,692	0.01%
2020/12/16	4	39.98	2	40.00	39.80	2	27,897	0.01%
2020/12/15	51.2	40.09	32	40.75	39.50	19.2	28,100	0.07%
2020/12/14	10	36.71	27.1	37.52	39.00	-17.1	28,236	-0.06%
2020/12/11	2.6	38.05	6	37.79	37.65	-3.4	28,446	-0.01%
2020/12/10	11	38.50	24.1	39.56	39.25	-13.1	28,808	-0.05%
2020/12/09	19	40.46	1	40.90	40.05	18	29,139	0.06%
2020/12/08	8.1	39.92	1.1	40.29	40.00	7	29,710	0.02%
2020/12/07	35.2	38.99	119.4	39.24	40.95	-84.2	30,674	-0.27%	大賣/
2020/12/04	19.3	40.42	9.1	41.01	40.15	10.3	30,813	0.03%
2020/12/03	9	42.73	38	41.70	41.30	-29	31,070	-0.09%
2020/12/02	20	43.09	3	43.07	42.40	17	31,585	0.05%
2020/12/01	7	42.89	11	43.93	44.60	-4	32,819	-0.01%
2020/11/30	34	43.87	16	43.34	44.50	18	32,890	0.05%
2020/11/27	7	42.52	11	43.27	42.15	-4	33,399	-0.01%
2020/11/26	19.5	43.75	10	43.51	42.50	9.5	34,157	0.03%
2020/11/25	29	44.01	109	42.20	44.85	-80	34,334	-0.23%	大賣/
2020/11/24	108	41.05	81	40.58	42.00	27	33,701	0.08%	大買/
2020/11/23	17	39.55	32.2	39.78	39.90	-15.2	33,285	-0.05%
2020/11/20	17	38.95	38	39.13	39.35	-21	32,971	-0.06%
2020/11/19	12	36.34	147	35.45	36.55	-135	32,389	-0.42%	大賣/鉅額交易
2020/11/18	13	33.98	2	33.23	33.25	11	31,893	0.03%
2020/11/17	22	33.41	10	33.61	33.60	12	31,876	0.04%
2020/11/16	0	0.00	4	32.01	31.60	-4	32,008	-0.01%
2020/11/13	32	33.06	6	33.13	33.10	26	32,098	0.08%
2020/11/12	80	32.62	31	33.02	34.50	49	32,226	0.15%
2020/11/11	44	35.16	123	35.33	35.00	-79	31,982	-0.25%	大賣/
2020/11/10	4.6	36.36	7.3	36.67	36.50	-2.7	32,139	-0.01%
2020/11/09	114	36.84	27.3	36.42	36.90	86.7	32,217	0.27%	大買/
2020/11/06	10	35.23	6	35.73	35.00	4	32,503	0.01%
2020/11/05	39.3	35.70	29	36.20	36.70	10.3	32,714	0.03%
2020/11/04	46.3	34.27	5	33.51	33.40	41.3	32,726	0.13%
2020/11/03	19	35.23	17	36.37	35.25	2	32,770	0.01%
2020/11/02	16	35.60	14	36.04	35.50	2	32,747	0.01%
2020/10/30	22	38.75	23	37.74	37.00	-1	32,790	0.00%
2020/10/29	86	39.79	7	40.09	40.30	79	32,672	0.24%
2020/10/28	26	40.52	53	40.73	39.65	-27	32,772	-0.08%
2020/10/27	34	39.18	11	39.03	39.50	23	32,908	0.07%
2020/10/26	2	36.90	15	36.63	37.00	-13	32,916	-0.04%
2020/10/23	0	0.00	35	35.20	35.80	-35	32,922	-0.11%
2020/10/22	5	35.46	7	35.21	35.20	-2	32,942	-0.01%
2020/10/21	0	0.00	15	36.07	36.40	-15	32,877	-0.05%
2020/10/20	13	36.05	5	36.35	36.35	8	32,899	0.02%
2020/10/19	4	35.61	16	36.02	36.45	-12	32,910	-0.04%
2020/10/16	29	35.93	4	36.39	35.05	25	32,762	0.08%
2020/10/15	31	36.50	97	37.04	37.10	-66	32,663	-0.20%
2020/10/14	39	39.21	16	39.59	38.75	23	32,288	0.07%
2020/10/13	110	37.68	109	36.86	39.45	1	31,830	0.00%	大買/大賣/
2020/10/12	47.1	35.90	66.6	35.57	36.60	-19.5	31,699	-0.06%
2020/10/08	55.1	32.01	24	32.78	33.30	31.1	31,570	0.10%
2020/10/07	42	30.71	8	30.81	31.35	34	31,290	0.11%
2020/10/06	4	28.35	49	30.13	30.55	-45	30,673	-0.15%
2020/10/05	36	27.91	15	27.93	27.80	21	30,925	0.07%
2020/09/30	39	28.37	78	27.98	28.25	-39	30,886	-0.13%
2020/09/29	7	27.18	1	27.35	26.85	6	30,941	0.02%
2020/09/28	3	28.10	8	28.49	27.75	-5	31,037	-0.02%
2020/09/25	24	28.29	11	28.65	29.00	13	30,718	0.04%
2020/09/24	89	27.34	40	28.02	29.50	49	29,958	0.16%
2020/09/23	44.8	26.43	39	26.98	27.90	5.8	29,214	0.02%
2020/09/22	10	25.46	65	25.38	25.40	-55	28,581	-0.19%
2020/09/21	5	26.20	2	26.88	26.15	3	28,234	0.01%
2020/09/18	4	27.09	11	27.22	27.00	-7	27,982	-0.03%
2020/09/17	33	27.21	28	27.27	27.20	5	27,663	0.02%
2020/09/16	76	26.72	84.8	26.89	26.90	-8.8	27,292	-0.03%
2020/09/15	86	27.46	30.3	27.96	27.20	55.7	26,941	0.21%
2020/09/14	28	25.94	21	26.10	26.50	7	26,422	0.03%
2020/09/11	52	26.42	78.8	26.90	26.95	-26.8	25,922	-0.10%
2020/09/10	69.6	25.81	89	26.03	27.10	-19.4	25,255	-0.08%
2020/09/09	15	23.84	43	23.77	24.85	-28	24,143	-0.12%
2020/09/08	30	23.43	62.5	23.10	22.60	-32.5	23,489	-0.14%
2020/09/07	50	23.60	25.3	23.96	22.75	24.7	22,957	0.11%
2020/09/04	82	25.38	103	25.00	24.65	-21	22,182	-0.09%	大賣/
2020/09/03	3	24.35	40	24.96	25.10	-37	20,535	-0.18%
2020/09/02	47	21.66	83.5	21.93	22.85	-36.5	20,041	-0.18%
2020/09/01	174	20.02	70	21.08	20.80	104	18,993	0.55%	大買/鉅額交易
2020/08/31	38	19.26	75	19.05	19.35	-37	17,882	-0.21%
2020/08/28	20	17.75	1	17.70	17.60	19	17,115	0.11%
2020/08/27	0	0.00	2	17.90	17.90	-2	16,976	-0.01%
2020/08/26	40	18.04	50	18.25	18.25	-10	16,849	-0.06%
2020/08/25	10	18.35	41	18.05	18.50	-31	16,612	-0.19%
2020/08/24	13	17.12	1	17.90	17.70	12	16,239	0.07%
2020/08/21	21	18.09	3	18.05	17.80	18	16,044	0.11%
2020/08/20	6	17.96	16	17.50	18.20	-10	15,839	-0.06%
2020/08/19	58	18.02	214	17.78	17.50	-156	15,299	-1.02%	大賣/鉅額交易
2020/08/18	23	18.23	21	18.70	18.70	2	14,939	0.01%
2020/08/17	33	18.56	45	19.08	18.85	-12	14,618	-0.08%
2020/08/14	51	18.32	13	18.81	19.00	38	14,234	0.27%
2020/08/13	13	17.77	4	18.03	17.75	9	13,814	0.07%
2020/08/12	24	16.88	90	17.16	18.45	-66	13,490	-0.49%
2020/08/11	34	18.39	2	18.60	17.90	32	12,781	0.25%
2020/08/10	125	19.44	17	19.89	19.85	108	12,133	0.89%	大買/鉅額交易
2020/08/07	23	17.29	22	18.15	18.50	1	11,498	0.01%
2020/08/06	5	16.78	24	16.86	17.05	-19	10,967	-0.17%
2020/08/05	14	17.57	1	17.10	17.45	13	10,715	0.12%
2020/08/04	6	16.80	3	16.70	16.95	3	10,364	0.03%
2020/08/03	6	16.77	2	16.88	17.35	4	10,074	0.04%
2020/07/31	6	14.79	25	15.50	16.10	-19	9,557	-0.20%
2020/07/30	40	14.36	6	14.18	14.75	34	8,977	0.38%
2020/07/29	0	0.00	1	13.60	13.60	-1	8,595	-0.01%
2020/07/28	3	12.43	11	12.10	12.40	-8	8,426	-0.09%
2020/07/27	11	13.01	5	12.77	12.55	6	8,321	0.07%
2020/07/24	5	13.35	3	13.10	13.15	2	8,219	0.02%
2020/07/23	20	13.44	14	13.46	13.50	6	8,045	0.07%
2020/07/22	21.7	14.39	24	14.02	14.20	-2.3	7,880	-0.03%
2020/07/21	19	14.52	7.7	14.78	14.50	11.3	7,741	0.15%
2020/07/20	0	0.00	11	13.47	13.75	-11	7,497	-0.15%
2020/07/17	11	13.01	56	13.01	13.50	-45	7,288	-0.62%
2020/07/16	3	13.82	9	13.88	14.00	-6	6,720	-0.09%
2020/07/15	21	12.75	10	12.69	12.75	11	6,060	0.18%
2020/07/14	36	11.55	3	11.53	11.60	33	5,355	0.62%
2020/07/13	13	10.77	0	0.00	10.55	13	4,869	0.27%
2020/07/10	52	11.10	10	11.66	11.20	42	4,592	0.91%
2020/07/09	10	10.70	4.6	10.70	10.70	5.4	3,719	0.15%
2020/07/08	100	9.39	10	9.41	9.76	90	3,461	2.60%
2020/07/06	0	0.00	1	8.06	8.08	-1	2,600	-0.04%
2020/07/03	23	8.02	2	7.90	7.94	21	2,556	0.82%
2020/07/02	5	7.91	0	0.00	8.03	5	2,493	0.20%
2020/06/29	2	7.15	20	7.00	7.21	-18	2,285	-0.79%
2020/06/11	7	7.45	0	0.00	7.26	7	2,230	0.31%
2020/06/08	0	0.00	3	7.05	7.05	-3	2,113	-0.14%
2020/06/04	3	6.93	0	0.00	6.92	3	2,097	0.14%
2020/05/14	2	6.40	2	6.30	6.30	0	1,889	0.00%
2020/05/13	22	6.67	2	6.70	6.60	20	1,843	1.08%
2020/05/11	0	0.00	14	6.21	6.18	-14	1,777	-0.79%
2020/05/07	0	0.00	20	5.68	6.00	-20	1,640	-1.22%
2020/05/06	0	0.00	48	5.49	5.46	-48	1,601	-3.00%
2020/04/20	20	5.41	0	0.00	5.46	20	1,745	1.15%
2020/04/07	0	0.00	10	5.17	5.13	-10	1,793	-0.56%
2020/04/06	11	4.99	0	0.00	5.08	11	1,827	0.60%
2020/02/21	0	0.00	4	7.56	7.51	-4	1,520	-0.26%
2020/02/20	0	0.00	1	7.66	7.66	-1	1,517	-0.07%
2020/02/17	1	7.80	0	0.00	7.80	1	1,578	0.06%
2020/02/12	0	0.00	2	7.44	7.40	-2	1,535	-0.13%
2020/01/03	0	0.00	1	7.75	7.71	-1	2,439	-0.04%
2020/01/02	2	7.73	2	7.82	7.82	0	2,417	0.00%
2019/12/26	1	7.49	0	0.00	7.49	1	2,344	0.04%
2019/12/25	0	0.00	1	7.49	7.48	-1	2,347	-0.04%
2019/12/23	0	0.00	2	7.49	7.48	-2	2,399	-0.08%
2019/12/20	3	7.55	0	0.00	7.54	3	2,409	0.12%
2019/12/19	4	7.43	0	0.00	7.43	4	2,421	0.17%
2019/12/13	0	0.00	3.3	7.28	7.28	-3.3	2,684	-0.12%
2019/12/02	1	7.37	0	0.00	7.29	1	2,874	0.03%
2019/11/20	0	0.00	0.3	7.41	7.41	-0.3	3,039	-0.01%
2019/11/19	0	0.00	3	7.44	7.44	-3	3,064	-0.10%
2019/11/15	1	7.55	0	0.00	7.52	1	3,176	0.03%
2019/11/14	0	0.00	3	7.47	7.43	-3	3,176	-0.09%
2019/11/12	0	0.00	0.4	7.68	7.69	-0.4	3,143	-0.01%
2019/11/05	1	7.86	0	0.00	7.83	1	3,075	0.03%
2019/11/01	2	8.30	2	8.39	8.27	0	2,932	0.00%
2019/10/31	2	8.25	3	8.38	8.38	-1	2,738	-0.04%
2019/10/28	0	0.00	2	7.59	7.53	-2	2,348	-0.09%
2019/10/18	0	7.43	0	0.00	7.43	0	2,249	0.00%
2019/10/16	2	7.62	0	0.00	7.62	2	2,166	0.09%
2019/09/24	1	7.63	0	0.00	7.62	1	1,984	0.05%
2019/08/30	0	0.00	6	7.65	7.69	-6	1,585	-0.38%
2019/08/27	0	0.00	2	8.04	8.05	-2	1,522	-0.13%
2019/08/22	1	8.56	0	0.00	8.31	1	1,543	0.06%
2019/08/21	3	8.67	0	0.00	8.52	3	1,532	0.20%
2019/06/20	0	0.00	11.9	6.10	6.12	-11.9	2,349	-0.51%
2019/06/14	0	0.00	3	5.76	5.90	-3	2,265	-0.13%
2019/06/12	1	5.90	0	0.00	5.89	1	2,239	0.04%
2019/06/10	0	0.00	3	6.03	6.03	-3	2,238	-0.13%
2019/06/03	1	6.14	0	0.00	6.12	1	2,250	0.04%
2019/05/14	1	6.50	0	0.00	6.50	1	2,382	0.04%
2019/05/08	0	0.00	1	7.08	7.15	-1	2,172	-0.05%
2019/05/03	10	6.77	0	0.00	6.77	10	1,983	0.50%
2019/03/19	0	0.00	2	5.93	5.98	-2	1,555	-0.13%
2019/03/18	0	0.00	2	6.02	6.00	-2	1,551	-0.13%
2019/03/13	0	0.00	9	6.10	6.20	-9	1,577	-0.57%
2019/03/12	2	6.06	0	0.00	6.09	2	1,580	0.13%
2019/03/05	2	6.18	0	0.00	6.27	2	1,711	0.12%
2019/02/25	0	0.00	5	5.63	5.66	-5	1,833	-0.27%
2019/02/14	0	0.00	2	5.73	5.95	-2	1,922	-0.10%
2019/01/16	0	0.00	15	6.88	6.81	-15	1,980	-0.76%
2019/01/08	0	0.00	11	6.48	6.41	-11	2,075	-0.53%
2019/01/03	0	0.00	20	6.50	6.50	-20	2,115	-0.95%
2019/01/02	20	6.32	0	0.00	6.33	20	2,109	0.95%
2018/12/27	0	0.00	26	6.53	6.63	-26	2,097	-1.24%
2018/12/24	0	0.00	2	6.23	6.25	-2	2,029	-0.10%
2018/12/21	0	0.00	14	6.26	6.40	-14	2,037	-0.69%
2018/12/14	2	6.95	0	0.00	6.91	2	2,143	0.09%
2018/12/06	2	7.32	0	0.00	7.00	2	2,092	0.10%
2018/12/03	0	0.00	1	7.43	7.45	-1	1,981	-0.05%
2018/11/28	2	7.10	3	7.18	7.11	-1	1,862	-0.05%
2018/11/26	0	0.00	20	6.76	6.92	-20	1,809	-1.11%
2018/11/23	13	7.17	0	0.00	7.12	13	1,778	0.73%
2018/11/22	4	6.70	0	0.00	6.85	4	1,683	0.24%
2018/11/15	0	0.00	2	6.35	6.25	-2	1,520	-0.13%
2018/11/14	2	6.48	0	0.00	6.49	2	1,505	0.13%
2018/11/06	20	6.60	0	0.00	6.24	20	1,407	1.42%
2018/10/30	0	0.00	4	4.77	4.80	-4	1,260	-0.32%
2018/10/08	9	7.22	0	0.00	7.20	9	1,040	0.86%
2018/09/27	5	7.96	0	0.00	7.95	5	1,063	0.47%
2018/09/20	0	0.00	15	8.66	8.38	-15	1,107	-1.35%
2018/09/13	0	0.00	3	7.25	7.37	-3	1,034	-0.29%
2018/09/07	3	7.25	0	0.00	7.21	3	1,032	0.29%
2018/08/31	0	0.00	3	7.73	7.70	-3	1,127	-0.27%
2018/08/29	1	7.24	0	0.00	7.24	1	1,161	0.09%
2018/08/20	3	7.60	0	0.00	7.31	3	1,406	0.21%
2018/08/16	0	0.00	20	7.20	7.15	-20	1,445	-1.38%
2018/08/03	3	8.17	0	0.00	8.13	3	1,896	0.16%
2018/07/23	3	8.04	0	0.00	8.04	3	3,121	0.10%
2018/07/11	5	8.05	0	0.00	8.03	5	3,245	0.15%
2018/07/06	3	8.08	0	0.00	8.22	3	3,278	0.09%
2018/07/03	8	8.46	0	0.00	8.32	8	3,251	0.25%
2018/06/27	10	8.84	2	8.90	8.84	8	3,144	0.25%
2018/06/11	8	9.36	0	0.00	9.28	8	3,161	0.25%
2018/06/08	7	9.64	0	0.00	9.56	7	3,199	0.22%
2018/06/06	0	0.00	1	9.96	9.95	-1	3,163	-0.03%
2018/06/05	13	9.86	0	0.00	9.82	13	3,147	0.41%
2018/05/25	0	0.00	5	10.50	10.40	-5	2,945	-0.17%
2018/05/23	5	10.40	0	0.00	10.35	5	2,908	0.17%
2018/05/21	5	10.35	0	0.00	10.30	5	2,885	0.17%
2018/05/18	0	0.00	1	10.40	10.35	-1	2,875	-0.03%
2018/05/16	4	10.46	0	0.00	10.40	4	2,855	0.14%
2018/05/15	10	10.80	0	0.00	10.65	10	2,814	0.36%
2018/05/14	4	11.00	2	11.43	11.05	2	2,802	0.07%
2018/05/10	2	10.80	10	10.87	10.90	-8	2,592	-0.31%
2018/05/09	1	10.30	5	10.20	10.40	-4	2,407	-0.17%
2018/05/07	5	10.50	0	0.00	10.50	5	2,302	0.22%
2018/05/04	1	10.60	20	10.75	10.75	-19	2,228	-0.85%
2018/05/03	12	11.12	27	11.09	11.25	-15	2,071	-0.72%
2018/05/02	1	10.35	0	0.00	10.35	1	1,607	0.06%
2018/04/24	0	0.00	5	9.10	9.12	-5	1,413	-0.35%
2018/04/23	5	9.21	0	0.00	9.14	5	1,411	0.35%
2018/03/30	1	9.05	0	0.00	9.05	1	1,643	0.06%
2018/03/19	0	0.00	5	9.74	9.67	-5	1,825	-0.27%
2018/03/15	8	9.82	1	9.82	9.73	7	1,884	0.37%
2018/03/14	8	9.86	5	9.75	9.92	3	1,878	0.16%
2018/03/09	1	9.03	0	0.00	9.03	1	1,877	0.05%
2018/03/08	2	9.05	0	0.00	9.06	2	1,931	0.10%
2018/02/12	2	8.80	2	8.87	8.87	0	2,917	0.00%
2018/02/08	3	8.90	0	0.00	8.90	3	3,074	0.10%
2018/02/06	3	9.39	11	8.66	8.73	-8	3,393	-0.24%
2018/01/31	4	9.82	0	0.00	9.79	4	4,679	0.09%
2018/01/30	11	9.97	0	0.00	9.96	11	4,706	0.23%
2018/01/29	10	10.05	0	0.00	10.00	10	4,731	0.21%
2018/01/26	3	10.05	0	0.00	10.05	3	4,751	0.06%
2018/01/25	0	0.00	2	10.10	10.05	-2	4,777	-0.04%
2018/01/24	4	10.10	0	0.00	10.10	4	4,847	0.08%
2018/01/19	3	10.10	0	0.00	10.05	3	4,985	0.06%
2018/01/11	0	0.00	4	10.00	10.10	-4	5,984	-0.07%
2018/01/09	1	10.15	10	10.10	10.10	-9	6,970	-0.13%
2018/01/08	3	10.30	0	0.00	10.20	3	7,279	0.04%
2018/01/02	3	10.20	0	0.00	10.25	3	7,407	0.04%