元晶 (6443)-日盛-園區券商分點個股進出

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
28.35
漲跌
▲0.05
漲幅
+0.18%
成交量
8,939張
產業
上市光電類股
1175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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	2	38.90	0	0.00	38.95	2	16,791	0.01%
2023/03/31	3	38.50	6	38.50	38.40	-3	17,206	-0.02%
2023/03/30	3	39.08	2	38.85	38.80	1	17,160	0.01%
2023/03/29	12.1	38.82	0	0.00	38.90	12.1	17,035	0.07%
2023/03/28	0	0.00	5	38.19	39.05	-5	17,058	-0.03%
2023/03/27	3	39.70	0	0.00	38.80	3	16,887	0.02%
2023/03/24	16.2	39.03	0	0.00	38.85	16.2	16,771	0.10%
2023/03/23	3	39.35	4	39.53	39.30	-1	16,665	-0.01%
2023/03/22	12	38.88	5	39.05	38.70	7	16,579	0.04%
2023/03/21	8	39.44	28	39.24	39.10	-20	16,657	-0.12%
2023/03/20	12	40.03	11	39.98	39.90	1	17,052	0.01%
2023/03/17	2	38.08	18	38.18	38.75	-16	17,551	-0.09%
2023/03/16	11	36.94	1	36.75	36.50	10	17,551	0.06%
2023/03/15	1	37.20	17	38.04	37.90	-16	17,437	-0.09%
2023/03/14	9	36.93	12	37.69	37.10	-3	17,289	-0.02%
2023/03/13	5	36.17	2	36.50	36.60	3	17,245	0.02%
2023/03/10	10	36.56	1	36.80	36.45	9	17,481	0.05%
2023/03/09	13	37.65	10	37.66	37.35	3	17,487	0.02%
2023/03/08	17	38.71	22	38.25	38.95	-5	17,158	-0.03%
2023/03/07	7	37.89	4	38.40	38.00	3	16,896	0.02%
2023/03/06	22	37.88	2	37.83	38.00	20	16,707	0.12%
2023/03/03	5	37.10	0	0.00	37.00	5	16,522	0.03%
2023/03/02	0	0.00	5	37.03	36.95	-5	16,524	-0.03%
2023/03/01	7	36.84	3	36.75	36.75	4	16,611	0.02%
2023/02/24	8	37.09	4	37.00	37.10	4	16,633	0.02%
2023/02/23	2	37.35	0	0.00	37.75	2	16,582	0.01%
2023/02/22	1	37.25	2	37.30	37.25	-1	16,703	-0.01%
2023/02/21	0	0.00	4	37.98	37.60	-4	16,733	-0.02%
2023/02/20	7	37.67	66	37.54	37.80	-59	16,991	-0.35%
2023/02/17	62	37.83	8	38.27	37.70	54	17,533	0.31%
2023/02/16	3	37.95	12	37.95	37.65	-9	17,549	-0.05%
2023/02/15	1	37.15	0	0.00	36.80	1	17,580	0.01%
2023/02/14	5	36.64	0	0.00	36.65	5	18,073	0.03%
2023/02/13	2	36.85	5	36.40	37.10	-3	18,577	-0.02%
2023/02/10	7	37.45	6	37.16	36.85	1	18,538	0.01%
2023/02/09	1	37.30	0	0.00	37.10	1	18,495	0.01%
2023/02/08	8	37.68	5	38.00	37.55	3	18,473	0.02%
2023/02/07	6	37.60	5	37.90	37.90	1	18,357	0.01%
2023/02/03	2	37.48	1	37.50	37.35	1	18,275	0.01%
2023/02/02	20	38.17	2	38.55	37.80	18	18,089	0.10%
2023/02/01	7	37.26	9	37.30	37.40	-2	17,556	-0.01%
2023/01/31	9	36.77	2	36.90	36.90	7	17,141	0.04%
2023/01/30	0	0.00	1	35.90	35.95	-1	16,636	-0.01%
2023/01/17	0	0.00	1	35.20	35.20	-1	16,642	-0.01%
2023/01/12	1	35.40	0	0.00	35.40	1	17,191	0.01%
2023/01/11	0	0.00	1	35.45	35.60	-1	17,268	-0.01%
2023/01/10	10	35.50	17	35.57	35.30	-7	17,343	-0.04%
2023/01/09	0	0.00	3	35.88	36.00	-3	17,197	-0.02%
2023/01/05	2	35.10	9	35.11	34.80	-7	17,430	-0.04%
2023/01/04	7	35.61	2	35.40	35.60	5	17,539	0.03%
2023/01/03	0	0.00	10	35.09	35.25	-10	17,432	-0.06%
2022/12/30	12	34.15	6	34.05	34.55	6	17,415	0.03%
2022/12/29	1	33.95	8	34.07	34.20	-7	17,747	-0.04%
2022/12/28	21	35.23	10	34.89	34.80	11	18,078	0.06%
2022/12/27	10	35.98	5	36.03	35.40	5	18,005	0.03%
2022/12/26	3	35.40	2	35.50	35.95	1	17,378	0.01%
2022/12/23	3	33.55	9	33.96	34.10	-6	17,036	-0.04%
2022/12/22	1	32.95	1	33.50	33.70	0	17,172	0.00%
2022/12/21	1	32.80	0	32.70	32.70	1	17,444	0.01%
2022/12/20	9	32.96	1	32.50	32.50	8	17,719	0.05%
2022/12/16	6	34.88	5	34.25	34.25	1	18,356	0.01%
2022/12/14	13	35.65	11	35.37	35.40	2	18,511	0.01%
2022/12/13	4	35.57	1	35.05	35.05	3	18,959	0.02%
2022/12/12	24	36.51	16.1	36.95	35.85	7.9	19,165	0.04%
2022/12/09	11.1	36.34	24	36.94	36.80	-12.9	18,678	-0.07%
2022/12/08	9	34.51	14	34.61	34.30	-5	18,031	-0.03%
2022/12/07	0.1	33.00	0	0.00	32.80	0.1	17,649	0.00%
2022/12/06	3	34.07	2	34.00	33.60	1	17,929	0.01%
2022/12/05	0	0.00	15	33.65	33.85	-15	18,468	-0.08%
2022/12/02	2	34.10	12	34.06	34.05	-10	18,846	-0.05%
2022/12/01	17	33.36	0	0.00	33.45	17	18,948	0.09%
2022/11/30	1	32.75	2	32.93	32.95	-1	19,708	-0.01%
2022/11/29	0	0.00	2	32.20	32.45	-2	20,880	-0.01%
2022/11/28	2	32.30	16	32.33	32.20	-14	22,651	-0.06%
2022/11/24	3	32.40	0	0.00	32.50	3	24,314	0.01%
2022/11/23	7	32.36	0	0.00	32.20	7	26,515	0.03%
2022/11/22	6	32.94	0	0.00	32.75	6	27,387	0.02%
2022/11/21	0	0.00	21	33.11	33.35	-21	28,148	-0.07%
2022/11/18	0	0.00	12	33.77	32.85	-12	28,800	-0.04%
2022/11/17	0	0.00	7.2	33.71	33.60	-7.2	28,785	-0.03%
2022/11/16	19	33.85	3	33.55	33.40	16	28,873	0.06%
2022/11/15	2	33.13	2	33.00	33.45	0	29,225	0.00%
2022/11/14	5	31.49	0	0.00	31.95	5	28,810	0.02%
2022/11/11	5.1	31.28	31	31.52	31.25	-25.9	28,731	-0.09%
2022/11/10	22.1	31.90	0	0.00	31.50	22.1	28,549	0.08%
2022/11/09	18	33.31	0.4	33.55	33.30	17.6	28,629	0.06%
2022/11/08	5	34.70	5	34.70	34.50	0	28,429	0.00%
2022/11/07	1	35.00	1	35.00	35.00	0	28,631	0.00%
2022/11/04	17	35.11	2	35.10	35.00	15	29,166	0.05%
2022/11/03	3	34.70	1	34.60	34.65	2	29,798	0.01%
2022/11/02	2	34.83	0	0.00	34.65	2	31,359	0.01%
2022/11/01	1	34.45	0	0.00	34.85	1	32,019	0.00%
2022/10/28	10	33.40	11	33.37	33.00	-1	32,031	0.00%
2022/10/25	33	34.67	30.5	34.30	33.75	2.5	32,451	0.01%
2022/10/24	1	35.60	0	0.00	35.05	1	32,497	0.00%
2022/10/21	2	35.60	2	35.13	35.60	0	32,562	0.00%
2022/10/20	4	35.45	6	35.78	35.20	-2	32,534	-0.01%
2022/10/19	4	35.31	1	35.45	35.20	3	32,274	0.01%
2022/10/17	1	33.35	1	34.50	34.50	0	32,539	0.00%
2022/10/14	2	35.45	0	0.00	35.30	2	32,474	0.01%
2022/10/13	0	0.00	2	35.70	33.85	-2	32,724	-0.01%
2022/10/11	1	37.50	4	37.40	37.30	-3	33,154	-0.01%
2022/10/07	4	38.99	0	0.00	39.00	4	33,256	0.01%
2022/10/06	26	38.59	29	38.73	39.20	-3	33,460	-0.01%
2022/10/05	4.5	37.92	7	37.81	38.50	-2.5	33,209	-0.01%
2022/10/04	0	0.00	3	35.87	36.50	-3	33,054	-0.01%
2022/10/03	1	36.15	0	0.00	35.30	1	33,073	0.00%
2022/09/30	1	35.50	0	0.00	36.30	1	33,371	0.00%
2022/09/29	4	36.25	13	36.62	35.95	-9	33,556	-0.03%
2022/09/28	5	37.05	11	36.89	35.95	-6	33,916	-0.02%
2022/09/27	13	38.25	5	38.43	38.75	8	34,384	0.02%
2022/09/26	15	38.63	18.2	37.59	37.85	-3.2	34,286	-0.01%
2022/09/23	12	39.62	17	39.63	38.90	-5	34,119	-0.01%
2022/09/22	0	0.00	1	41.40	41.25	-1	33,865	0.00%
2022/09/21	2	41.95	0	0.00	41.50	2	33,887	0.01%
2022/09/20	1	42.35	4	42.61	42.40	-3	34,092	-0.01%
2022/09/19	2	42.05	4	42.39	41.70	-2	34,017	-0.01%
2022/09/16	6	41.41	13	41.14	42.20	-7	33,833	-0.02%
2022/09/15	4	41.50	4	41.98	41.50	0	33,708	0.00%
2022/09/14	8	40.99	7	40.66	41.30	1	33,218	0.00%
2022/09/13	12	40.54	103	40.71	40.45	-91	32,893	-0.28%	大賣/
2022/09/12	2	41.80	36	41.51	41.05	-34	32,625	-0.10%
2022/09/08	23.1	40.64	31	39.77	41.00	-7.9	32,140	-0.02%
2022/09/07	13.7	39.03	1	39.30	38.60	12.7	31,805	0.04%
2022/09/06	25.5	40.21	22.4	40.99	39.60	3.1	31,598	0.01%
2022/09/05	22	42.58	17	42.34	42.20	5	30,913	0.02%
2022/09/02	15.2	41.57	31	41.72	42.25	-15.8	29,729	-0.05%
2022/09/01	18	40.16	18	40.47	40.35	0	27,949	0.00%
2022/08/31	5	39.30	7.2	39.01	39.00	-2.2	26,883	-0.01%
2022/08/30	47	40.21	57	40.50	39.10	-10	26,548	-0.04%
2022/08/29	4	38.49	24	38.00	39.00	-20	24,573	-0.08%
2022/08/26	132	38.50	7	38.00	38.35	125	24,125	0.52%	大買/鉅額交易
2022/08/25	9	38.57	27	37.95	38.65	-18	23,425	-0.08%
2022/08/24	22	36.51	0	0.00	36.50	22	22,941	0.10%
2022/08/23	2.5	37.12	1	37.55	37.00	1.5	22,919	0.01%
2022/08/22	42.5	37.50	44	37.97	37.05	-1.5	22,891	-0.01%
2022/08/19	12	37.04	0	0.00	37.00	12	22,285	0.05%
2022/08/18	3	36.72	2	36.90	36.80	1	22,207	0.00%
2022/08/17	5	36.67	5	36.60	36.55	0	22,200	0.00%
2022/08/16	0.1	37.27	2	37.08	36.75	-1.9	22,332	-0.01%
2022/08/15	13	36.74	110	37.18	37.20	-97	21,831	-0.44%	大賣/
2022/08/12	26	36.26	4	36.20	36.25	22	21,801	0.10%
2022/08/11	12.7	37.01	22	37.25	36.75	-9.3	21,793	-0.04%
2022/08/10	4	36.88	22	36.50	36.40	-18	21,599	-0.08%
2022/08/09	141	36.99	36	37.13	36.60	105	21,693	0.48%	大買/鉅額交易
2022/08/08	5	35.01	9	34.58	35.70	-4	20,672	-0.02%
2022/08/05	0	0.00	2	32.73	32.95	-2	20,419	-0.01%
2022/08/04	4.1	31.31	0	0.00	32.05	4.1	20,938	0.02%
2022/08/03	5.2	32.43	1	32.35	32.00	4.2	21,354	0.02%
2022/08/02	6	33.58	1	33.25	33.10	5	21,757	0.02%
2022/08/01	1	34.85	0	0.00	34.45	1	22,105	0.00%
2022/07/29	1	33.90	6	34.10	34.05	-5	22,121	-0.02%
2022/07/28	5	33.55	0	0.00	33.60	5	22,252	0.02%
2022/07/27	69	33.42	213	33.78	34.10	-144	22,379	-0.64%	大賣/鉅額交易
2022/07/26	102	33.85	40	33.55	33.40	62	22,785	0.27%	大買/
2022/07/25	120.2	34.36	12	34.11	33.80	108.2	23,111	0.47%	大買/鉅額交易
2022/07/22	4	33.73	0	0.00	33.95	4	23,463	0.02%
2022/07/21	18	33.30	60	33.22	33.60	-42	24,179	-0.17%
2022/07/20	23	33.98	1	34.10	33.20	22	25,305	0.09%
2022/07/19	30	33.61	91.1	32.87	33.60	-61.1	26,027	-0.23%
2022/07/18	82.2	32.33	3	32.65	32.15	79.2	26,426	0.30%
2022/07/15	21	30.75	37	31.55	32.20	-16	28,031	-0.06%
2022/07/14	9	30.66	1	30.10	31.15	8	28,941	0.03%
2022/07/13	10	31.08	23	31.50	31.00	-13	30,211	-0.04%
2022/07/12	6	30.75	2	31.03	30.65	4	31,963	0.01%
2022/07/11	28	32.95	28	33.20	33.50	0	32,924	0.00%
2022/07/08	24	34.43	22	34.07	33.80	2	33,649	0.01%
2022/07/06	51	34.42	13	34.05	33.70	38	35,959	0.11%
2022/07/05	12	34.50	27	33.75	34.90	-15	38,651	-0.04%
2022/07/04	18	31.70	190	31.51	31.75	-172	39,207	-0.44%	大賣/鉅額交易
2022/07/01	44	32.35	24	32.16	30.40	20	39,444	0.05%
2022/06/30	83	32.92	73	32.91	32.50	10	40,115	0.02%
2022/06/29	122	33.95	32	33.88	33.90	90	40,159	0.22%	大買/
2022/06/28	86	33.96	91.1	34.01	33.80	-5.1	40,416	-0.01%
2022/06/27	6	34.49	2.2	34.41	34.65	3.9	40,358	0.01%
2022/06/24	37	32.39	37	32.64	33.90	0	39,883	0.00%
2022/06/23	60	31.10	62	31.80	32.00	-2	39,610	-0.01%
2022/06/22	54.2	32.30	18.1	32.74	31.45	36.2	39,617	0.09%
2022/06/21	0	0.00	2	30.30	30.40	-2	39,427	-0.01%
2022/06/20	20.1	30.72	8	30.35	29.85	12.1	39,582	0.03%
2022/06/17	1	31.40	0	0.00	31.45	1	39,726	0.00%
2022/06/16	2	32.30	0	0.00	31.05	2	40,058	0.00%
2022/06/15	0.1	33.00	0	0.00	32.90	0.1	40,059	0.00%
2022/06/14	2.1	34.01	7	33.94	34.00	-4.9	40,504	-0.01%
2022/06/13	0.1	35.60	0	0.00	35.35	0.1	41,034	0.00%
2022/06/10	9	36.60	9	36.13	36.35	0	41,645	0.00%
2022/06/08	30	36.06	23	36.16	36.15	7	41,946	0.02%
2022/06/07	10	36.67	9	36.82	36.80	1	42,624	0.00%
2022/06/06	13.1	38.34	93	38.14	37.65	-79.9	43,352	-0.18%
2022/06/01	74	37.40	3.2	37.52	37.25	70.9	43,212	0.16%
2022/05/31	2	37.00	0.2	37.00	37.15	1.8	43,240	0.00%
2022/05/30	0	0.00	1	36.65	36.75	-1	43,827	0.00%
2022/05/24	5	36.36	6	36.55	35.65	-1	44,498	0.00%
2022/05/23	15	37.31	1	37.80	37.50	14	44,224	0.03%
2022/05/20	11	37.05	13	37.26	36.90	-2	44,135	0.00%
2022/05/19	1	35.90	1	36.20	36.55	0	43,867	0.00%
2022/05/18	3	37.08	2	37.45	37.25	1	43,625	0.00%
2022/05/17	41.4	36.70	36	36.82	36.95	5.4	43,271	0.01%
2022/05/16	7	35.26	2.2	35.32	35.00	4.8	42,507	0.01%
2022/05/13	2	36.05	0	0.00	36.65	2	41,967	0.00%
2022/05/12	0	0.00	4	37.00	35.15	-4	41,573	-0.01%
2022/05/11	2	37.78	0	0.00	37.00	2	41,036	0.00%
2022/05/10	1	37.90	0.1	38.60	38.35	0.9	40,625	0.00%
2022/05/09	9	39.70	6	39.79	38.90	3	40,131	0.01%
2022/05/06	2	41.20	9.5	41.40	41.35	-7.5	39,710	-0.02%
2022/05/05	7	42.95	4	43.21	42.60	3	39,436	0.01%
2022/05/04	4	43.18	97	43.69	42.60	-93	39,224	-0.24%
2022/05/03	118	43.33	16	43.50	43.10	102	39,046	0.26%	大買/鉅額交易
2022/04/29	11	45.46	6	45.05	44.15	5	38,648	0.01%
2022/04/28	18	44.96	47	44.83	44.45	-29	38,345	-0.08%
2022/04/27	141	46.01	87	46.06	45.60	54	37,573	0.14%	大買/
2022/04/26	23	47.58	24	47.71	48.25	-1	36,719	0.00%
2022/04/25	10	48.11	7	47.17	46.50	3	35,484	0.01%
2022/04/22	14	48.10	10	47.61	47.80	4	34,461	0.01%
2022/04/21	15.2	48.64	21.7	48.73	48.05	-6.5	33,662	-0.02%
2022/04/20	6	48.68	15	48.48	48.60	-9	31,830	-0.03%
2022/04/19	11	47.40	5.1	47.80	47.40	5.9	30,956	0.02%
2022/04/18	13.2	46.79	10	47.04	47.20	3.2	30,121	0.01%
2022/04/15	14	45.22	92	44.96	45.05	-78	28,488	-0.27%
2022/04/14	55	44.22	11.1	44.22	44.20	43.9	27,669	0.16%
2022/04/13	109	44.64	65	44.96	44.90	44	27,158	0.16%	大買/
2022/04/12	15.2	45.65	12	45.37	45.60	3.2	27,308	0.01%
2022/04/11	36.2	44.52	62	44.39	44.50	-25.8	26,168	-0.10%
2022/04/08	7	42.64	44	43.51	43.80	-37	23,179	-0.16%
2022/04/07	9	41.93	12	41.75	40.90	-3	22,198	-0.01%
2022/04/06	10	42.06	3.1	42.13	42.15	6.9	22,475	0.03%
2022/03/31	6	40.46	5	40.76	40.45	1	21,628	0.00%
2022/03/30	9	40.69	10	40.24	40.15	-1	21,491	0.00%
2022/03/29	3	38.90	0.1	39.15	39.40	2.9	21,356	0.01%
2022/03/28	1	38.65	0	0.00	39.10	1	21,583	0.00%
2022/03/25	9	39.28	1	39.60	38.55	8	21,832	0.04%
2022/03/24	4	40.25	2	40.60	40.20	2	23,025	0.01%
2022/03/23	5	40.35	1	40.05	40.15	4	23,854	0.02%
2022/03/22	27.1	41.00	23	40.83	40.80	4.1	24,278	0.02%
2022/03/21	36	41.82	12	41.94	40.95	24	24,712	0.10%
2022/03/18	1	40.90	1	41.45	41.45	0	25,152	0.00%
2022/03/17	40	41.30	30	40.65	41.50	10	26,479	0.04%
2022/03/16	4.3	41.12	17	41.40	40.60	-12.7	27,352	-0.05%
2022/03/15	13	40.85	40	40.42	39.15	-27	28,017	-0.10%
2022/03/14	14	40.60	1	40.75	40.90	13	28,285	0.05%
2022/03/11	3	40.30	0	0.00	40.70	3	29,894	0.01%
2022/03/10	18	40.28	13.1	40.61	39.95	4.9	31,679	0.02%
2022/03/09	10.2	39.93	72	39.45	41.00	-61.8	32,415	-0.19%
2022/03/08	65	37.82	8	37.79	38.55	57	31,703	0.18%
2022/03/07	1	38.00	13	37.92	38.00	-12	31,742	-0.04%
2022/03/04	3	40.05	5	40.09	39.65	-2	31,686	-0.01%
2022/03/03	22	40.49	4	40.60	39.90	18	31,770	0.06%
2022/03/02	2	39.55	6	39.45	39.55	-4	31,463	-0.01%
2022/03/01	6	38.75	0	0.00	38.85	6	31,500	0.02%
2022/02/25	0.1	37.10	0	0.00	38.10	0.1	32,060	0.00%
2022/02/24	2	38.40	2	36.98	36.55	0	32,583	0.00%
2022/02/23	1	37.65	0	0.00	37.85	1	32,491	0.00%
2022/02/22	0.1	37.00	2	37.90	36.90	-1.9	32,783	-0.01%
2022/02/18	0	36.90	0	0.00	36.90	0	34,377	0.00%
2022/02/17	14	36.47	12	36.57	36.55	2	35,219	0.01%
2022/02/16	0	0.00	1	36.60	36.45	-1	36,043	0.00%
2022/02/15	0	0.00	2	36.30	35.90	-2	36,877	-0.01%
2022/02/14	15	36.49	12	36.68	36.00	3	37,862	0.01%
2022/02/11	9	37.70	9	37.58	37.65	0	38,447	0.00%
2022/02/10	2	38.35	10	38.27	37.55	-8	39,756	-0.02%
2022/02/09	8	37.85	5	37.82	37.95	3	40,570	0.01%
2022/02/08	9	36.99	29	37.36	37.50	-20	41,296	-0.05%
2022/01/26	0	0.00	3	35.13	35.40	-3	43,582	-0.01%
2022/01/25	0	0.00	1	36.10	35.60	-1	45,183	0.00%
2022/01/24	0	0.00	1	36.80	36.85	-1	46,601	0.00%
2022/01/21	0.1	37.95	4	39.25	37.60	-4	46,730	-0.01%
2022/01/20	4	39.85	0	0.00	39.40	4	47,102	0.01%
2022/01/19	0	0.00	3	39.45	39.35	-3	47,102	-0.01%
2022/01/18	20	40.03	23.3	39.92	39.45	-3.3	47,094	-0.01%
2022/01/14	17	39.49	24	39.80	39.30	-7	47,016	-0.01%
2022/01/13	0	0.00	0.2	40.20	40.20	-0.2	46,910	0.00%
2022/01/12	1	41.30	2.5	40.58	40.75	-1.5	46,826	0.00%
2022/01/11	16	41.54	6.5	41.47	41.10	9.5	46,890	0.02%
2022/01/10	3	40.60	3	40.57	40.75	0	46,211	0.00%
2022/01/07	8	39.79	25	40.66	40.25	-17	46,072	-0.04%
2022/01/06	7	41.10	8	40.90	40.90	-1	45,817	0.00%
2022/01/05	36.2	43.95	26	43.91	42.00	10.2	46,016	0.02%
2022/01/04	12	42.78	12	43.02	43.05	0	44,873	0.00%
2022/01/03	11	42.60	11	42.35	42.05	0	44,373	0.00%
2021/12/30	17	42.31	35	42.10	42.50	-18	44,219	-0.04%
2021/12/29	75	42.25	27	42.55	42.40	48	43,936	0.11%
2021/12/27	2.1	41.20	2.2	41.06	41.00	-0.1	43,449	0.00%
2021/12/24	0	0.00	12.3	41.34	40.70	-12.3	44,096	-0.03%
2021/12/23	10	42.05	14	41.85	41.60	-4	43,837	-0.01%
2021/12/22	2	42.25	5	42.16	41.90	-3	43,619	-0.01%
2021/12/21	36	41.95	3	41.97	41.90	33	43,432	0.08%
2021/12/20	30.3	43.33	38	43.09	41.85	-7.7	43,071	-0.02%
2021/12/17	33.1	42.10	26	42.40	41.90	7.1	41,522	0.02%
2021/12/16	8	41.73	16	41.91	41.40	-8	40,527	-0.02%
2021/12/15	49.2	41.52	49	41.39	40.85	0.2	39,858	0.00%
2021/12/14	22.5	42.23	44	40.74	40.20	-21.5	39,147	-0.05%
2021/12/13	26.1	43.22	34.6	43.41	42.15	-8.5	38,169	-0.02%
2021/12/10	5.1	42.78	26	42.32	42.90	-20.9	36,573	-0.06%
2021/12/09	35.2	41.89	3	41.40	41.20	32.2	35,024	0.09%
2021/12/08	6	41.14	13	40.90	40.85	-7	33,733	-0.02%
2021/12/07	27	41.52	12	41.30	41.00	15	32,764	0.05%
2021/12/06	7.1	40.36	19	40.81	41.20	-11.9	30,937	-0.04%
2021/12/03	29.3	38.96	5	39.11	38.00	24.3	28,919	0.08%
2021/12/02	6	34.67	6	35.49	36.05	0	27,310	0.00%
2021/12/01	7	34.51	10	35.40	35.40	-3	27,085	-0.01%
2021/11/30	0	0.00	3	36.30	36.10	-3	26,847	-0.01%
2021/11/29	3	35.20	14	34.14	35.35	-11	26,803	-0.04%
2021/11/26	15	36.98	26	36.59	36.10	-11	26,634	-0.04%
2021/11/25	2	38.13	0	0.00	38.05	2	26,756	0.01%
2021/11/24	8	38.83	4	38.88	38.50	4	26,578	0.02%
2021/11/23	19	38.02	26	37.99	37.60	-7	25,934	-0.03%
2021/11/22	14	37.62	0	0.00	37.35	14	25,260	0.06%
2021/11/19	1.1	36.89	4	37.25	36.60	-2.9	24,909	-0.01%
2021/11/18	12	37.99	17.4	37.54	37.10	-5.4	24,561	-0.02%
2021/11/17	12	39.10	16	39.14	39.40	-4	23,851	-0.02%
2021/11/16	33	38.01	38	38.01	38.00	-5	22,899	-0.02%
2021/11/15	23	36.44	8	37.24	36.75	15	22,055	0.07%
2021/11/12	24	35.53	27.3	35.03	35.05	-3.3	21,227	-0.02%
2021/11/11	12	39.69	33	37.15	37.55	-21	20,403	-0.10%
2021/11/10	8	38.99	25	39.18	38.85	-17	19,487	-0.09%
2021/11/09	7	39.86	15	39.81	40.10	-8	18,823	-0.04%
2021/11/08	20	38.77	5	38.16	37.60	15	17,484	0.09%
2021/11/05	28	38.55	18	38.11	37.60	10	16,706	0.06%
2021/11/04	54	38.63	40	38.90	38.60	14	15,954	0.09%
2021/11/03	10	37.94	9	37.31	37.20	1	14,568	0.01%
2021/11/02	14	36.66	45.3	36.83	37.00	-31.3	13,546	-0.23%
2021/11/01	3	36.43	27.1	35.84	35.00	-24.1	11,886	-0.20%
2021/10/29	23	32.61	1	33.00	33.30	22	10,574	0.21%
2021/10/28	19	33.26	2	33.00	33.00	17	10,248	0.17%
2021/10/26	0	0.00	15	30.45	30.60	-15	9,767	-0.15%
2021/10/25	12	31.26	3	31.10	31.10	9	9,725	0.09%
2021/10/22	1	30.75	0	0.00	30.50	1	9,772	0.01%
2021/10/21	0	0.00	1	31.00	30.50	-1	10,056	-0.01%
2021/10/20	0	0.00	1	32.05	31.85	-1	10,088	-0.01%
2021/10/19	7	32.01	5	31.85	31.70	2	10,037	0.02%
2021/10/18	2	31.55	0	0.00	31.15	2	9,749	0.02%
2021/10/15	0	0.00	10	31.25	31.25	-10	9,835	-0.10%
2021/10/14	1	31.45	3	30.87	31.10	-2	10,003	-0.02%
2021/10/13	21	32.11	0	0.00	31.30	21	10,664	0.20%
2021/10/12	0	0.00	15	31.22	30.60	-15	10,351	-0.14%
2021/10/06	20	29.30	22	29.37	29.60	-2	10,030	-0.02%
2021/10/05	1	28.25	0	0.00	29.00	1	10,041	0.01%
2021/10/01	22	30.40	20	31.62	29.75	2	9,989	0.02%
2021/09/29	0	0.00	2	29.23	28.70	-2	9,273	-0.02%
2021/09/28	1	29.95	0	0.00	29.20	1	9,366	0.01%
2021/09/22	3	28.70	0	0.00	28.75	3	10,449	0.03%
2021/09/08	0	0.00	45	29.00	28.65	-45	12,546	-0.36%
2021/09/06	15	30.70	0	0.00	30.10	15	14,490	0.10%
2021/09/03	30	31.25	0	0.00	31.50	30	14,860	0.20%
2021/09/02	0	0.00	2	30.90	31.25	-2	15,476	-0.01%
2021/09/01	1	31.80	2	31.55	31.45	-1	15,389	-0.01%
2021/08/31	6	31.28	4	31.18	31.70	2	15,311	0.01%
2021/08/30	0	0.00	7	31.37	31.65	-7	14,832	-0.05%
2021/08/25	0	0.00	1	28.50	28.30	-1	14,906	-0.01%
2021/08/20	0	0.00	1	27.90	27.25	-1	15,440	-0.01%
2021/08/19	3	27.43	1	27.55	27.30	2	15,450	0.01%
2021/08/18	2	26.53	2	27.53	28.15	0	15,508	0.00%
2021/08/17	0	0.00	1	28.15	27.05	-1	15,815	-0.01%
2021/08/16	4	28.58	0	0.00	27.50	4	15,883	0.03%
2021/08/11	2	30.35	3	29.70	29.40	-1	16,506	-0.01%
2021/08/10	2	31.30	3	31.95	30.95	-1	16,718	-0.01%
2021/08/06	14	32.54	0	0.00	32.40	14	17,582	0.08%
2021/08/05	11	33.08	1	33.00	32.85	10	18,026	0.06%
2021/08/04	5	33.35	22	33.79	33.35	-17	18,291	-0.09%
2021/07/30	0	0.00	3	32.20	32.55	-3	18,513	-0.02%
2021/07/29	2	32.40	0	0.00	32.55	2	18,885	0.01%
2021/07/28	8	33.04	4	32.39	32.20	4	19,072	0.02%
2021/07/27	16	34.10	16	34.05	33.05	0	19,522	0.00%
2021/07/26	1	33.45	7	33.76	33.60	-6	20,384	-0.03%
2021/07/23	2	32.50	0	0.00	32.60	2	20,378	0.01%
2021/07/22	5	32.85	0	0.00	32.50	5	20,470	0.02%
2021/07/21	11	32.79	0	0.00	32.85	11	20,572	0.05%
2021/07/20	1	33.80	4	34.20	33.75	-3	20,575	-0.01%
2021/07/19	46	34.49	78	34.54	34.85	-32	20,593	-0.16%
2021/07/16	1	33.05	1	34.20	33.05	0	20,492	0.00%
2021/07/15	0	0.00	9	32.64	33.40	-9	20,691	-0.04%
2021/07/14	2	32.05	16	33.02	32.35	-14	20,921	-0.07%
2021/07/13	10	32.80	0	0.00	32.80	10	21,341	0.05%
2021/07/12	1	33.75	4	33.90	33.70	-3	21,933	-0.01%
2021/07/09	3	33.78	6	33.88	33.55	-3	22,045	-0.01%
2021/07/08	2	33.03	0.3	32.90	33.25	1.7	22,615	0.01%
2021/07/07	16	32.94	10	33.55	32.80	6	23,937	0.03%
2021/07/06	2	33.65	0.2	33.35	33.35	1.8	24,116	0.01%
2021/07/05	8	34.10	2	33.85	34.00	6	24,329	0.02%
2021/07/02	7	33.68	2	33.60	33.75	5	24,563	0.02%
2021/07/01	9	34.71	29	33.94	33.80	-20	24,990	-0.08%
2021/06/30	21	35.14	4	35.16	34.90	17	24,978	0.07%
2021/06/29	15	34.32	8	34.69	33.80	7	24,733	0.03%
2021/06/28	6	33.96	14	34.35	33.90	-8	24,728	-0.03%
2021/06/25	31	35.22	8	35.34	34.65	23	25,130	0.09%
2021/06/24	11	34.82	14.5	34.48	34.80	-3.5	25,290	-0.01%
2021/06/23	10	33.67	20	33.93	34.20	-10	25,209	-0.04%
2021/06/22	12	33.11	6	33.56	32.30	6	24,985	0.02%
2021/06/21	0.1	33.30	0	0.00	32.80	0.1	24,976	0.00%
2021/06/18	4	34.33	0	0.00	34.25	4	25,055	0.02%
2021/06/17	29	34.75	18	34.97	34.40	11	25,201	0.04%
2021/06/16	37	35.02	44	35.72	34.55	-7	25,508	-0.03%
2021/06/15	23	33.90	15	34.65	33.85	8	24,688	0.03%
2021/06/11	12	33.33	7	33.15	33.05	5	24,274	0.02%
2021/06/10	8	33.13	19	33.55	34.05	-11	24,351	-0.05%
2021/06/09	10	31.73	10	31.50	31.40	0	24,326	0.00%
2021/06/08	1.5	31.97	7	31.83	31.80	-5.5	24,911	-0.02%
2021/06/07	3	31.07	0	0.00	30.85	3	24,991	0.01%
2021/06/04	1	32.10	7	32.03	31.60	-6	25,182	-0.02%
2021/06/03	11	32.95	3	33.12	32.90	8	25,118	0.03%
2021/06/02	32	33.92	12	33.45	33.15	20	25,087	0.08%
2021/06/01	3	34.05	17	33.88	34.30	-14	24,843	-0.06%
2021/05/31	6	33.05	5	33.05	32.85	1	24,623	0.00%
2021/05/28	2	33.20	11	33.04	33.00	-9	24,529	-0.04%
2021/05/27	5	32.85	3	32.70	32.95	2	24,463	0.01%
2021/05/26	6	32.74	5.1	32.38	32.45	0.9	24,426	0.00%
2021/05/25	21	32.70	17.1	33.07	32.45	4	24,458	0.02%
2021/05/24	2	31.50	2	31.70	31.70	0	24,350	0.00%
2021/05/21	7	30.94	2	30.50	30.85	5	24,330	0.02%
2021/05/20	23	32.57	123	32.25	30.50	-100	24,405	-0.41%	大賣/
2021/05/19	5	32.20	3	31.90	32.65	2	24,292	0.01%
2021/05/18	10	30.33	41	29.96	31.30	-31	24,025	-0.13%
2021/05/17	18	29.61	38	29.39	28.65	-20	23,830	-0.08%
2021/05/14	9	32.94	672	32.57	31.80	-663	23,624	-2.81%	大賣/鉅額交易
2021/05/13	15	30.85	17	31.14	30.60	-2	23,177	-0.01%
2021/05/12	62	32.35	3	33.48	31.40	59	22,940	0.26%
2021/05/11	18	36.52	15	36.56	34.85	3	22,675	0.01%
2021/05/10	3	39.00	2	38.75	38.55	1	22,545	0.00%
2021/05/07	1	38.70	5	38.62	39.00	-4	22,501	-0.02%
2021/05/06	16	38.36	11	39.02	38.55	5	22,528	0.02%
2021/05/05	2.1	37.91	232	38.35	37.10	-229.9	22,119	-1.04%	大賣/鉅額交易
2021/05/04	100	38.58	3	39.75	38.25	97	21,968	0.44%
2021/05/03	71.2	43.48	83	43.04	41.65	-11.8	21,501	-0.05%
2021/04/29	0	0.00	23	40.70	40.70	-23	20,498	-0.11%
2021/04/28	10	40.41	2	40.38	40.95	8	20,520	0.04%
2021/04/27	0	0.00	2	40.60	40.55	-2	20,591	-0.01%
2021/04/26	1	40.10	2	40.10	40.15	-1	20,626	0.00%
2021/04/23	4	39.95	12	39.05	40.25	-8	20,623	-0.04%
2021/04/22	51	39.48	13.1	40.51	38.95	37.9	20,524	0.18%
2021/04/21	29	41.72	3	41.48	41.30	26	19,996	0.13%
2021/04/20	4	42.50	0	0.00	42.25	4	19,731	0.02%
2021/04/19	55	42.57	30	42.68	42.15	25	19,723	0.13%
2021/04/16	15.1	44.39	25.1	44.93	44.00	-10	19,399	-0.05%
2021/04/15	0	0.00	9	42.68	42.45	-9	19,027	-0.05%
2021/04/14	30	41.92	35.1	42.55	41.90	-5.1	19,315	-0.03%
2021/04/13	59.2	46.51	11	47.30	44.20	48.2	18,787	0.26%
2021/04/12	5	45.32	9	46.23	44.90	-4	17,509	-0.02%
2021/04/09	23	45.79	12.2	45.97	45.30	10.8	17,387	0.06%
2021/04/08	7	47.27	24	47.73	47.00	-17	17,280	-0.10%
2021/04/07	13.2	44.59	25	46.67	48.00	-11.8	17,265	-0.07%
2021/04/06	1	44.65	17.1	44.62	44.65	-16.1	17,390	-0.09%
2021/04/01	9	44.78	8	45.03	44.70	1	17,375	0.01%
2021/03/31	17	46.45	10	46.59	46.45	7	17,313	0.04%
2021/03/30	44	47.08	16	47.11	47.35	28	17,706	0.16%
2021/03/29	11	46.56	32.1	46.55	47.50	-21.1	17,579	-0.12%
2021/03/26	18	42.69	29	42.86	43.20	-11	17,077	-0.06%
2021/03/25	10	42.71	22	43.02	43.10	-12	16,919	-0.07%
2021/03/24	17	42.94	6.3	42.68	42.55	10.7	16,808	0.06%
2021/03/23	17	43.08	41	42.44	42.50	-24	16,731	-0.14%
2021/03/22	44	43.95	7	43.77	43.35	37	16,569	0.22%
2021/03/19	22	42.00	41.3	41.58	42.60	-19.3	16,391	-0.12%
2021/03/18	17	43.55	69	43.75	42.90	-52	15,890	-0.33%
2021/03/17	20	43.15	12	42.96	43.00	8	15,700	0.05%
2021/03/16	18	41.32	33	42.20	42.40	-15	15,442	-0.10%
2021/03/15	36	42.13	29	41.93	42.40	7	15,011	0.05%
2021/03/12	36	39.48	19	39.22	40.00	17	14,437	0.12%
2021/03/11	13	37.97	17	37.87	37.80	-4	14,305	-0.03%
2021/03/10	44.7	37.90	19	36.86	37.80	25.7	14,411	0.18%
2021/03/09	2	35.28	0	0.00	35.30	2	14,516	0.01%
2021/03/08	2	35.55	0	0.00	35.60	2	14,881	0.01%
2021/03/04	7	36.33	0	0.00	36.15	7	15,727	0.04%
2021/03/02	2	36.70	23	36.16	35.55	-21	16,472	-0.13%
2021/02/26	6	36.74	0	0.00	36.65	6	17,259	0.03%
2021/02/25	1	37.55	7	37.60	37.40	-6	17,805	-0.03%
2021/02/24	33.3	38.24	17	38.34	37.80	16.3	18,223	0.09%
2021/02/23	2	37.55	13	37.13	37.05	-11	18,887	-0.06%
2021/02/22	0	0.00	8	37.94	37.90	-8	19,458	-0.04%
2021/02/19	2	36.45	17	36.16	36.90	-15	19,454	-0.08%
2021/02/18	45	35.17	12	35.08	35.25	33	19,665	0.17%
2021/02/17	95	34.12	13	35.04	35.20	82	19,813	0.41%
2021/02/05	11	33.51	0	0.00	33.50	11	19,831	0.06%
2021/02/04	4	33.74	1	33.75	33.55	3	20,349	0.01%
2021/02/03	6	32.08	7	34.23	34.35	-1	20,388	0.00%
2021/02/02	0	0.00	1.1	30.90	31.25	-1.1	20,372	-0.01%
2021/02/01	0	0.00	21	30.35	30.90	-21	20,700	-0.10%
2021/01/29	0	0.00	6	31.23	30.50	-6	20,981	-0.03%
2021/01/28	2	31.45	2.4	31.24	31.45	-0.4	21,523	0.00%
2021/01/27	5	33.40	0	0.00	33.20	5	21,886	0.02%
2021/01/26	9	34.20	1	33.85	33.55	8	22,127	0.04%
2021/01/25	1	33.45	0	34.17	33.90	1	22,391	0.00%
2021/01/22	0	0.00	0	34.10	34.30	0	22,806	0.00%
2021/01/21	10	34.70	3	32.85	33.15	7	23,064	0.03%
2021/01/20	5	33.75	0.1	34.60	33.75	4.9	23,303	0.02%
2021/01/19	1.2	36.38	14	36.33	36.35	-12.8	23,440	-0.05%
2021/01/18	10.1	34.75	2.3	34.77	34.50	7.8	23,368	0.03%
2021/01/15	0	0.00	12	36.71	36.10	-12	23,260	-0.05%
2021/01/14	8	36.91	0	0.00	37.45	8	23,185	0.03%
2021/01/13	9	37.52	7.2	37.53	37.25	1.9	23,054	0.01%
2021/01/12	9	38.80	15	38.28	37.80	-6	22,969	-0.03%
2021/01/11	12.2	39.63	40.3	39.61	39.55	-28.1	22,913	-0.12%
2021/01/08	12	40.64	6.2	40.43	40.20	5.9	23,034	0.03%
2021/01/07	18.2	42.54	17	42.09	42.25	1.2	23,263	0.01%
2021/01/06	16	39.99	3	39.90	39.55	13	23,755	0.05%
2021/01/05	3	41.87	4	41.65	41.50	-1	24,231	0.00%
2021/01/04	4.1	41.90	3	41.50	41.30	1.1	24,928	0.00%
2020/12/31	12.2	41.74	15	41.91	41.75	-2.8	25,503	-0.01%
2020/12/30	25	43.14	18	43.35	42.60	7	26,159	0.03%
2020/12/29	51	42.77	23	42.51	44.00	28	26,371	0.11%
2020/12/28	5	41.59	16	41.52	41.15	-11	25,995	-0.04%
2020/12/25	5	42.46	21	41.33	41.25	-16	26,296	-0.06%
2020/12/24	37	42.93	11.1	43.03	42.25	25.9	26,201	0.10%
2020/12/23	6.1	40.28	5	40.64	41.80	1.1	25,848	0.00%
2020/12/22	19	39.83	18	38.39	38.00	1	26,232	0.00%
2020/12/21	9	39.98	0	0.00	39.90	9	26,838	0.03%
2020/12/18	1	40.80	30	40.24	40.50	-29	27,464	-0.11%
2020/12/17	1	39.45	2	39.50	39.45	-1	27,692	0.00%
2020/12/16	37	40.23	0	0.00	39.80	37	27,897	0.13%
2020/12/15	9	40.87	12	40.84	39.50	-3	28,100	-0.01%
2020/12/14	3	38.83	7	37.59	39.00	-4	28,236	-0.01%
2020/12/11	2	38.18	1.8	38.66	37.65	0.2	28,446	0.00%
2020/12/10	0	0.00	1	39.50	39.25	-1	28,808	0.00%
2020/12/09	6.9	40.25	1.1	40.14	40.05	5.7	29,139	0.02%
2020/12/08	8	40.39	10	40.05	40.00	-2	29,710	-0.01%
2020/12/07	62	39.48	46.1	40.72	40.95	15.9	30,674	0.05%
2020/12/04	9	40.36	2	40.30	40.15	7	30,813	0.02%
2020/12/03	30.1	41.79	17	42.58	41.30	13.1	31,070	0.04%
2020/12/02	33	43.09	1	43.30	42.40	32	31,585	0.10%
2020/12/01	16	43.42	14	44.47	44.60	2	32,819	0.01%
2020/11/30	32	44.18	27	43.74	44.50	5	32,890	0.02%
2020/11/27	9	42.17	16.5	42.55	42.15	-7.5	33,399	-0.02%
2020/11/26	30	43.11	38.2	43.17	42.50	-8.2	34,157	-0.02%
2020/11/25	24	44.13	42	43.79	44.85	-18	34,334	-0.05%
2020/11/24	58.7	40.05	39	40.30	42.00	19.7	33,701	0.06%
2020/11/23	36.1	39.79	29	39.78	39.90	7.1	33,285	0.02%
2020/11/20	43	38.97	31	38.76	39.35	12	32,971	0.04%
2020/11/19	13	35.67	13	36.29	36.55	0	32,389	0.00%
2020/11/18	6	33.58	4	33.74	33.25	2	31,893	0.01%
2020/11/17	2	33.73	3	33.33	33.60	-1	31,876	0.00%
2020/11/16	4	31.99	9.1	31.96	31.60	-5.1	32,008	-0.02%
2020/11/13	0	0.00	5.1	33.00	33.10	-5.1	32,098	-0.02%
2020/11/12	2	32.93	11	33.05	34.50	-9	32,226	-0.03%
2020/11/11	5	36.00	4	35.11	35.00	1	31,982	0.00%
2020/11/10	3	36.37	10	36.45	36.50	-7	32,139	-0.02%
2020/11/09	13	36.61	20	35.78	36.90	-7	32,217	-0.02%
2020/11/06	74	35.64	4	35.26	35.00	70	32,503	0.22%
2020/11/05	33.1	35.74	44	34.91	36.70	-10.9	32,714	-0.03%
2020/11/04	9	33.94	90	34.28	33.40	-81	32,726	-0.25%
2020/11/03	14	35.88	1	35.25	35.25	13	32,770	0.04%
2020/11/02	3	35.80	7	35.59	35.50	-4	32,747	-0.01%
2020/10/30	24	38.82	32.1	37.56	37.00	-8.1	32,790	-0.02%
2020/10/29	5	39.81	31	40.28	40.30	-26	32,672	-0.08%
2020/10/28	201.1	41.05	28	40.51	39.65	173.1	32,772	0.53%	大買/鉅額交易
2020/10/27	10	39.64	10	39.14	39.50	0	32,908	0.00%
2020/10/26	205	36.01	0	0.00	37.00	205	32,916	0.62%	大買/鉅額交易
2020/10/23	11	35.80	3	35.10	35.80	8	32,922	0.02%
2020/10/22	63	35.56	3	35.32	35.20	60	32,942	0.18%
2020/10/21	134	36.14	1	36.00	36.40	133	32,877	0.40%	大買/鉅額交易
2020/10/20	4	36.20	2	36.50	36.35	2	32,899	0.01%
2020/10/19	33	36.42	6	35.32	36.45	27	32,910	0.08%
2020/10/16	32	35.39	8	35.31	35.05	24	32,762	0.07%
2020/10/15	28	37.00	19	36.23	37.10	9	32,663	0.03%
2020/10/14	64	39.95	26	39.78	38.75	38	32,288	0.12%
2020/10/13	47.2	36.87	25	36.22	39.45	22.2	31,830	0.07%
2020/10/12	18	35.93	7	36.06	36.60	11	31,699	0.03%
2020/10/08	8	33.10	25	32.18	33.30	-17	31,570	-0.05%
2020/10/07	35	30.79	10	31.28	31.35	25	31,290	0.08%
2020/10/06	1	29.90	14	30.41	30.55	-13	30,673	-0.04%
2020/10/05	2	27.85	1	27.80	27.80	1	30,925	0.00%
2020/09/30	21	28.23	12	28.54	28.25	9	30,886	0.03%
2020/09/29	5	26.95	6	27.08	26.85	-1	30,941	0.00%
2020/09/28	1	28.30	2	28.03	27.75	-1	31,037	0.00%
2020/09/25	18	28.92	9	28.60	29.00	9	30,718	0.03%
2020/09/24	26	28.91	10	27.10	29.50	16	29,958	0.05%
2020/09/23	35	27.31	10	27.26	27.90	25	29,214	0.09%
2020/09/22	2	25.55	17	25.34	25.40	-15	28,581	-0.05%
2020/09/21	2	26.50	4	27.23	26.15	-2	28,234	-0.01%
2020/09/18	1	27.10	65	27.28	27.00	-64	27,982	-0.23%
2020/09/17	5	27.50	1	27.20	27.20	4	27,663	0.01%
2020/09/16	100	27.15	3	26.60	26.90	97	27,292	0.36%
2020/09/15	3	27.85	8	27.61	27.20	-5	26,941	-0.02%
2020/09/14	5	25.84	12	26.14	26.50	-7	26,422	-0.03%
2020/09/11	15	26.86	14	26.39	26.95	1	25,922	0.00%
2020/09/10	35	26.35	17	26.41	27.10	18	25,255	0.07%
2020/09/09	7	23.33	14	23.93	24.85	-7	24,143	-0.03%
2020/09/08	4	22.63	29	22.80	22.60	-25	23,489	-0.11%
2020/09/07	18	23.74	20	23.12	22.75	-2	22,957	-0.01%
2020/09/04	36	25.73	11	25.28	24.65	25	22,182	0.11%
2020/09/03	14	24.09	1	25.10	25.10	13	20,535	0.06%
2020/09/02	20	22.00	15	21.69	22.85	5	20,041	0.02%
2020/09/01	27	20.76	14	20.74	20.80	13	18,993	0.07%
2020/08/31	27	19.16	72.2	18.35	19.35	-45.2	17,882	-0.25%
2020/08/28	75	17.65	0	0.00	17.60	75	17,115	0.44%
2020/08/27	3	17.87	0	0.00	17.90	3	16,976	0.02%
2020/08/26	6	18.30	3	18.18	18.25	3	16,849	0.02%
2020/08/25	14	18.39	3	18.13	18.50	11	16,612	0.07%
2020/08/24	0	0.00	90	17.23	17.70	-90	16,239	-0.55%
2020/08/21	82	17.92	8	17.92	17.80	74	16,044	0.46%
2020/08/20	14	16.89	115	17.63	18.20	-101	15,839	-0.64%	大賣/鉅額交易
2020/08/19	53	17.53	176	18.38	17.50	-123	15,299	-0.80%	大賣/鉅額交易
2020/08/18	54	18.44	44	18.31	18.70	10	14,939	0.07%
2020/08/17	115	18.51	113	18.87	18.85	2	14,618	0.01%	大買/大賣/
2020/08/14	114	17.83	15	18.83	19.00	99	14,234	0.70%	大買/
2020/08/13	0	0.00	7	17.72	17.75	-7	13,814	-0.05%
2020/08/12	13	18.25	6	17.81	18.45	7	13,490	0.05%
2020/08/11	16	18.35	13	18.06	17.90	3	12,781	0.02%
2020/08/10	27	19.26	7	19.81	19.85	20	12,133	0.16%
2020/08/07	5	17.75	6	18.26	18.50	-1	11,498	-0.01%
2020/08/06	2	17.00	8	17.03	17.05	-6	10,967	-0.05%
2020/08/05	8	17.61	3	17.60	17.45	5	10,715	0.05%
2020/08/04	3	16.70	21.9	16.82	16.95	-18.9	10,364	-0.18%
2020/08/03	11	17.05	7.7	17.14	17.35	3.3	10,074	0.03%
2020/07/31	13	15.33	6	15.33	16.10	7	9,557	0.07%
2020/07/30	4	14.34	0	0.00	14.75	4	8,977	0.04%
2020/07/29	2	13.50	0	0.00	13.60	2	8,595	0.02%
2020/07/28	0	0.00	2	12.05	12.40	-2	8,426	-0.02%
2020/07/27	0	0.00	2	12.70	12.55	-2	8,321	-0.02%
2020/07/24	1	13.10	0	0.00	13.15	1	8,219	0.01%
2020/07/22	5	14.60	0	0.00	14.20	5	7,880	0.06%
2020/07/21	13	15.05	1	14.15	14.50	12	7,741	0.16%
2020/07/20	0	0.00	11	13.75	13.75	-11	7,497	-0.15%
2020/07/17	6	13.30	3	12.90	13.50	3	7,288	0.04%
2020/07/16	5	13.96	10	14.00	14.00	-5	6,720	-0.07%
2020/07/15	23	12.75	3	12.75	12.75	20	6,060	0.33%
2020/07/14	50	11.20	2	11.60	11.60	48	5,355	0.90%
2020/07/13	9	10.93	20	10.98	10.55	-11	4,869	-0.23%
2020/07/10	33	10.92	5	10.93	11.20	28	4,592	0.61%
2020/07/09	0	0.00	2	10.70	10.70	-2	3,719	-0.05%
2020/07/08	22	9.36	1	9.58	9.76	21	3,461	0.61%
2020/07/07	2	8.28	1	8.87	8.88	1	2,917	0.03%
2020/07/02	0	0.00	2	7.99	8.03	-2	2,493	-0.08%
2020/07/01	0	0.00	2	7.60	7.60	-2	2,370	-0.08%
2020/06/10	0	0.00	2	7.07	7.45	-2	2,101	-0.10%
2020/06/04	2	6.77	0	0.00	6.92	2	2,097	0.10%
2020/06/03	15	6.96	0	0.00	6.90	15	2,095	0.72%
2020/06/02	0	0.00	6	6.81	7.00	-6	1,976	-0.30%
2020/05/26	2	6.23	0	0.00	6.20	2	1,844	0.11%
2020/05/21	0	0.00	5	6.32	6.20	-5	1,855	-0.27%
2020/05/19	5	6.24	0	0.00	6.18	5	1,849	0.27%
2020/05/13	0	0.00	2	6.68	6.60	-2	1,843	-0.11%
2020/05/11	0	0.00	4	6.30	6.18	-4	1,777	-0.23%
2020/05/08	2	6.53	10	6.53	6.51	-8	1,725	-0.46%
2020/04/29	0	0.00	5	5.55	5.56	-5	1,600	-0.31%
2020/04/28	4	5.55	0	0.00	5.51	4	1,610	0.25%
2020/03/26	0	0.00	5	4.89	5.09	-5	1,745	-0.29%
2020/03/23	5	4.24	0	0.00	4.20	5	1,752	0.29%
2020/03/20	1	4.47	0	0.00	4.45	1	1,738	0.06%
2020/03/18	1	4.78	10	4.82	4.68	-9	1,714	-0.52%
2020/03/13	0	0.00	40	5.25	5.31	-40	1,696	-2.36%
2020/03/12	2	5.90	0	0.00	5.80	2	1,638	0.12%
2020/03/10	12	6.39	0	0.00	6.35	12	1,597	0.75%
2020/03/02	2	6.94	0	0.00	6.91	2	1,568	0.13%
2020/02/27	5	7.09	5	7.11	7.09	0	1,556	0.00%
2020/02/25	2	7.26	0	0.00	7.30	2	1,535	0.13%
2020/02/18	0	0.00	1	7.80	7.73	-1	1,541	-0.06%
2020/02/17	5	7.75	0	0.00	7.80	5	1,578	0.32%
2020/02/03	0	0.00	3	7.03	7.08	-3	2,281	-0.13%
2020/01/30	2	7.40	0	0.00	7.26	2	2,278	0.09%
2020/01/17	2	7.81	0	0.00	7.80	2	2,259	0.09%
2020/01/16	0	0.00	2	7.86	7.89	-2	2,255	-0.09%
2020/01/02	0	0.00	20	7.68	7.82	-20	2,417	-0.83%
2019/12/02	2	7.39	0	0.00	7.29	2	2,874	0.07%
2019/11/11	2	7.65	0	0.00	7.61	2	3,155	0.06%
2019/11/05	10	7.84	0	0.00	7.83	10	3,075	0.33%
2019/11/04	0	0.00	5	8.07	7.96	-5	3,060	-0.16%
2019/10/31	15	8.27	7	8.19	8.38	8	2,738	0.29%
2019/10/25	5	7.61	0	0.00	7.56	5	2,361	0.21%
2019/10/21	0	0.00	1	7.48	7.51	-1	2,265	-0.04%
2019/09/20	2	7.45	0	0.00	7.50	2	1,987	0.10%
2019/09/19	0	0.00	2	7.43	7.44	-2	1,979	-0.10%
2019/09/18	2	7.52	4	7.49	7.48	-2	1,930	-0.10%
2019/09/17	1	7.87	0	0.00	7.85	1	1,771	0.06%
2019/09/02	0	0.00	1	8.08	8.01	-1	1,665	-0.06%
2019/08/30	4	7.67	0	0.00	7.69	4	1,585	0.25%
2019/08/27	2	8.09	0	0.00	8.05	2	1,522	0.13%
2019/08/15	4	8.27	0	0.00	8.27	4	1,575	0.25%
2019/08/07	0	0.00	2	9.35	8.90	-2	1,846	-0.11%
2019/08/06	0	0.00	2	8.94	9.18	-2	1,847	-0.11%
2019/08/05	2	8.54	0	0.00	8.55	2	1,808	0.11%
2019/07/31	0	0.00	2	8.90	8.82	-2	1,952	-0.10%
2019/07/29	1	8.99	0	0.00	9.00	1	1,969	0.05%
2019/07/24	2	8.51	0.3	8.43	8.46	1.7	2,021	0.08%
2019/07/08	2	8.71	0	0.00	8.65	2	2,364	0.08%
2019/07/03	2	8.85	0	0.00	8.85	2	2,388	0.08%
2019/07/01	0	0.00	10	9.24	9.28	-10	2,360	-0.42%
2019/06/19	0	0.00	5	6.16	6.15	-5	2,315	-0.22%
2019/06/13	10	5.76	0	0.00	5.76	10	2,258	0.44%
2019/06/12	5	5.92	0	0.00	5.89	5	2,239	0.22%
2019/06/04	5	6.12	0	0.00	6.01	5	2,250	0.22%
2019/05/28	1	6.13	0	0.00	6.12	1	2,391	0.04%
2019/05/22	5	6.56	0	0.00	6.60	5	2,371	0.21%
2019/05/17	0	0.00	5	6.99	6.80	-5	2,371	-0.21%
2019/05/16	0	0.00	27	6.64	6.60	-27	2,289	-1.18%
2019/05/15	2	6.70	0	0.00	6.70	2	2,306	0.09%
2019/05/14	5	6.57	28	6.24	6.50	-23	2,382	-0.97%
2019/05/10	1	6.81	0	0.00	6.87	1	2,276	0.04%
2019/05/09	8	7.16	0	0.00	7.00	8	2,231	0.36%
2019/04/30	0	0.00	5	6.81	6.82	-5	1,941	-0.26%
2019/04/03	1	6.00	0	0.00	5.95	1	1,600	0.06%
2019/04/02	1	5.84	0	0.00	5.81	1	1,562	0.06%
2019/03/29	1	5.83	0	0.00	5.94	1	1,523	0.07%
2019/03/05	0	0.00	5	6.28	6.27	-5	1,711	-0.29%
2019/02/25	5	5.60	0	0.00	5.66	5	1,833	0.27%
2019/02/20	0	5.66	0	0.00	5.70	0	1,853	0.00%
2019/02/13	5	5.91	0	0.00	5.86	5	1,866	0.27%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/16	1.5	6.88	0	0.00	6.81	1.5	1,980	0.08%
2019/01/14	1	6.54	0	0.00	6.53	1	1,976	0.05%
2018/12/24	1	6.20	0	0.00	6.25	1	2,029	0.05%
2018/12/19	6	6.32	0	0.00	6.24	6	2,028	0.30%
2018/12/13	1	7.16	0	0.00	7.10	1	2,170	0.05%
2018/12/07	1	7.24	0	0.00	7.22	1	2,120	0.05%
2018/12/06	0	0.00	5	7.00	7.00	-5	2,092	-0.24%
2018/12/05	1	7.24	2	7.15	7.14	-1	2,037	-0.05%
2018/12/03	2	7.36	0	0.00	7.45	2	1,981	0.10%
2018/11/30	0	0.00	2	7.21	7.22	-2	1,945	-0.10%
2018/11/28	3	7.09	0	0.00	7.11	3	1,862	0.16%
2018/11/26	0	0.00	1	6.84	6.92	-1	1,809	-0.06%
2018/11/23	2	7.08	17	7.04	7.12	-15	1,778	-0.84%
2018/11/21	1	6.31	1	6.46	6.46	0	1,590	0.00%
2018/11/16	10	6.08	0	0.00	6.07	10	1,538	0.65%
2018/11/15	1	6.31	1	6.26	6.25	0	1,520	0.00%
2018/11/13	0	0.00	5	6.18	6.32	-5	1,443	-0.35%
2018/11/12	20	6.07	0	0.00	6.03	20	1,413	1.42%
2018/11/08	0	0.00	10	6.26	6.20	-10	1,438	-0.70%
2018/11/07	11	6.14	0	0.00	6.35	11	1,420	0.77%
2018/11/06	0	0.00	5	6.56	6.24	-5	1,407	-0.36%
2018/11/05	0	0.00	5	5.99	6.14	-5	1,322	-0.38%
2018/10/25	5	5.05	0	0.00	4.89	5	1,231	0.41%
2018/10/24	2	5.39	0	0.00	5.37	2	1,182	0.17%
2018/10/22	5	5.49	0	0.00	5.60	5	1,175	0.43%
2018/10/17	5	6.12	0	0.00	6.20	5	1,136	0.44%
2018/10/16	0	0.00	5	6.54	6.55	-5	1,101	-0.45%
2018/10/12	35	6.27	0	0.00	6.36	35	1,082	3.23%
2018/10/08	2	7.24	0	0.00	7.20	2	1,040	0.19%
2018/09/20	2	8.50	40	8.52	8.38	-38	1,107	-3.43%
2018/09/19	0	0.00	4	7.77	8.03	-4	1,031	-0.39%
2018/08/30	0	0.00	0.2	7.30	7.40	-0.2	1,139	-0.02%
2018/08/17	0	0.00	5	7.49	7.50	-5	1,429	-0.35%
2018/08/16	9	7.19	0	0.00	7.15	9	1,445	0.62%
2018/07/10	40	8.15	0	0.00	8.11	40	3,243	1.23%
2018/07/04	5	8.20	0	0.00	8.09	5	3,263	0.15%
2018/06/28	0	0.00	5	9.30	9.25	-5	3,178	-0.16%
2018/06/27	11	9.00	0	0.00	8.84	11	3,144	0.35%
2018/06/22	0	0.00	5	9.07	9.05	-5	3,117	-0.16%
2018/06/20	2	9.06	0	0.00	9.19	2	3,142	0.06%
2018/06/14	3	9.31	0	0.00	9.31	3	3,161	0.09%
2018/06/11	2	9.27	0	0.00	9.28	2	3,161	0.06%
2018/06/08	2	9.54	0	0.00	9.56	2	3,199	0.06%
2018/06/05	5	9.78	0	0.00	9.82	5	3,147	0.16%
2018/05/22	10	10.45	0	0.00	10.35	10	2,895	0.35%
2018/05/10	5	10.75	18	10.73	10.90	-13	2,592	-0.50%
2018/05/07	21	10.50	2	10.50	10.50	19	2,302	0.83%
2018/05/03	0	0.00	30	11.08	11.25	-30	2,071	-1.45%
2018/05/02	11	10.00	7	10.15	10.35	4	1,607	0.25%
2018/04/27	0	0.00	5	9.38	9.40	-5	1,472	-0.34%
2018/04/26	1	9.65	0	0.00	9.50	1	1,480	0.07%
2018/04/24	0	0.00	7	9.10	9.12	-7	1,413	-0.50%
2018/04/11	2	9.13	0	0.00	9.13	2	1,541	0.13%
2018/04/03	0	0.00	14	9.09	9.10	-14	1,597	-0.88%
2018/03/26	14	9.07	0	0.00	9.09	14	1,787	0.78%
2018/03/22	0	0.00	21	9.74	9.48	-21	1,820	-1.15%
2018/03/21	20	9.52	0	0.00	9.53	20	1,810	1.10%
2018/03/13	17	9.22	20	9.35	9.32	-3	1,835	-0.16%
2018/02/12	0	0.00	5	8.85	8.87	-5	2,917	-0.17%
2018/02/08	20	8.92	12	8.91	8.90	8	3,074	0.26%
2018/02/06	0	0.00	3	8.78	8.73	-3	3,393	-0.09%
2018/01/29	0	0.00	10	10.00	10.00	-10	4,731	-0.21%
2018/01/23	2	10.30	0	0.00	10.15	2	4,885	0.04%
2018/01/22	20	10.10	0	0.00	10.40	20	4,920	0.41%
2018/01/18	0	0.00	15	10.20	10.15	-15	5,087	-0.29%
2018/01/15	0	0.00	6	10.30	10.10	-6	5,507	-0.11%
2018/01/09	0	0.00	20	10.20	10.10	-20	6,970	-0.29%
2018/01/05	1	10.40	0	0.00	10.35	1	7,253	0.01%
2018/01/03	0	0.00	1	10.35	10.30	-1	7,373	-0.01%