元晶 (6443)-第一金-豐原券商分點個股進出

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
27.90
漲跌
▼0.10
漲幅
-0.36%
成交量
3,567張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	25	27.94	10	27.95	27.90	15	7,089	0.21%
2024/04/24	6	28.85	2	28.40	28.35	4	7,088	0.06%
2024/04/23	21	27.61	21	28.40	28.30	0	7,052	0.00%
2024/04/22	3	28.60	1	28.00	28.00	2	7,083	0.03%
2024/04/19	12	29.13	13	29.45	28.70	-1	7,187	-0.01%
2024/04/18	1	29.20	1	28.75	28.75	0	6,776	0.00%
2024/04/17	1	28.35	0	0.00	28.35	1	6,678	0.01%
2024/04/16	38.4	28.70	0	0.00	28.40	38.4	6,611	0.58%
2024/04/15	1	29.70	5	29.50	29.40	-4	6,530	-0.06%
2024/04/12	4	29.40	0	0.00	29.25	4	6,458	0.06%
2024/04/11	0	0.00	5	29.30	29.05	-5	6,370	-0.08%
2024/04/10	16	29.87	3	30.00	29.75	13	6,284	0.21%
2024/04/09	12	29.00	11	29.05	29.10	1	5,945	0.02%
2024/04/08	0	0.00	2	28.65	29.50	-2	5,869	-0.03%
2024/04/03	1.1	28.15	0	0.00	28.10	1.1	5,736	0.02%
2024/04/02	3	28.82	0	0.00	28.75	3	5,679	0.05%
2024/04/01	0.1	28.90	2	29.08	28.90	-1.9	5,672	-0.03%
2024/03/29	0	0.00	1	29.75	29.20	-1	5,649	-0.02%
2024/03/28	8.2	29.59	1.2	29.87	29.70	7	5,457	0.13%
2024/03/27	3	28.60	1	28.65	28.65	2	5,283	0.04%
2024/03/26	2	29.40	9	29.12	29.05	-7	5,350	-0.13%
2024/03/25	12	29.05	11	29.50	29.10	1	5,547	0.02%
2024/03/22	31	29.49	17.2	29.81	29.35	13.8	5,562	0.25%
2024/03/21	56	28.69	34	27.56	28.70	22	4,994	0.44%
2024/03/12	0	0.00	1	27.30	27.25	-1	4,779	-0.02%
2024/03/08	3	26.42	2	26.55	26.25	1	4,761	0.02%
2024/03/07	2	26.05	2	26.55	26.00	0	4,781	0.00%
2024/03/06	6.1	26.34	0	0.00	26.30	6.1	4,738	0.13%
2024/03/05	4	27.18	3	27.25	26.65	1	4,683	0.02%
2024/03/04	2.3	27.08	5	27.25	27.05	-2.7	4,592	-0.06%
2024/03/01	2	27.25	1	27.40	27.20	1	4,560	0.02%
2024/02/23	1.1	27.60	0	0.00	27.55	1.1	4,559	0.02%
2024/02/22	0	0.00	1	28.15	27.90	-1	4,554	-0.02%
2024/02/21	13	28.30	1	28.20	28.10	12	4,616	0.26%
2024/02/16	1	27.70	0	0.00	27.70	1	4,646	0.02%
2024/02/15	1	27.40	0	0.00	27.35	1	4,629	0.02%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/24	13	28.50	5	28.50	28.40	8	4,773	0.17%
2024/01/23	17	28.23	10	28.30	28.30	7	5,083	0.14%
2024/01/22	21	27.65	11	28.00	28.00	10	5,526	0.18%
2024/01/19	2	27.48	0	0.00	27.65	2	5,575	0.04%
2024/01/18	1	27.65	0	0.00	27.60	1	5,562	0.02%
2024/01/17	11.1	27.88	1	28.15	27.65	10.1	5,577	0.18%
2024/01/16	9	28.54	1	28.45	28.40	8	5,570	0.14%
2024/01/15	5.2	29.49	3	29.40	29.50	2.2	5,531	0.04%
2024/01/12	3	28.57	0	0.00	28.25	3	5,343	0.06%
2024/01/11	0.4	28.54	1	28.40	28.50	-0.6	5,392	-0.01%
2024/01/10	10	28.50	0	0.00	28.55	10	5,422	0.18%
2024/01/09	1	29.00	0	0.00	28.70	1	5,421	0.02%
2024/01/02	0	0.00	3	29.35	29.45	-3	5,458	-0.05%
2023/12/28	0	0.00	5	29.36	29.50	-5	5,488	-0.09%
2023/12/27	0	0.00	5	29.45	29.40	-5	5,466	-0.09%
2023/12/26	1	29.30	0	0.00	29.30	1	5,442	0.02%
2023/12/22	1	29.90	2	29.73	29.65	-1	5,396	-0.02%
2023/12/21	2	30.38	0	0.00	30.35	2	5,280	0.04%
2023/12/20	4	31.04	3	31.08	30.90	1	5,113	0.02%
2023/12/19	3	29.67	10	30.80	29.55	-7	4,670	-0.15%
2023/12/18	1	30.00	1	30.10	30.10	0	4,533	0.00%
2023/12/15	1	29.35	3	29.63	29.35	-2	4,377	-0.05%
2023/12/14	1	29.00	4	29.06	28.75	-3	4,216	-0.07%
2023/12/13	1	28.30	0	0.00	28.45	1	4,142	0.02%
2023/12/12	1.5	28.38	1	28.15	28.20	0.5	4,156	0.01%
2023/12/06	0	0.00	0.2	29.50	28.70	-0.2	4,120	0.00%
2023/12/05	1	29.10	0	0.00	29.15	1	4,070	0.02%
2023/12/04	11	28.50	11	28.65	28.60	0	4,034	0.00%
2023/12/01	3	29.47	0	0.00	29.25	3	3,946	0.08%
2023/11/30	0	0.00	0.2	29.40	29.50	-0.2	3,933	-0.01%
2023/11/28	1	29.25	0	0.00	29.30	1	3,930	0.03%
2023/11/27	5	29.63	2	29.65	29.35	3	3,944	0.08%
2023/11/21	1	29.35	0	0.00	29.45	1	4,311	0.02%
2023/11/20	0	0.00	1	29.50	29.20	-1	4,293	-0.02%
2023/11/17	0	0.00	2	28.83	28.85	-2	4,229	-0.05%
2023/11/16	0	0.00	16	28.71	28.90	-16	4,240	-0.38%
2023/11/15	1	28.45	0	0.00	28.70	1	4,232	0.02%
2023/11/14	1	28.00	0	0.00	27.95	1	4,216	0.02%
2023/11/10	0	0.00	10	28.00	27.80	-10	4,280	-0.23%
2023/11/09	0.2	28.15	7	28.09	28.00	-6.8	4,343	-0.16%
2023/11/08	0	0.00	10	28.55	28.40	-10	4,450	-0.22%
2023/11/07	0.2	28.80	1	28.55	28.35	-0.8	4,488	-0.02%
2023/11/06	1	28.90	0	0.00	28.80	1	4,545	0.02%
2023/11/03	0	0.00	7	28.40	28.45	-7	4,539	-0.15%
2023/11/02	0	0.00	50	28.07	28.10	-50	4,558	-1.10%
2023/11/01	20	28.16	3	28.05	27.80	17	4,629	0.37%
2023/10/31	38	29.56	30	29.77	28.40	8	4,630	0.17%
2023/10/30	17	29.31	18	29.68	29.65	-1	4,424	-0.02%
2023/10/26	6	27.69	2	28.00	27.60	4	3,972	0.10%
2023/10/25	2	28.30	3	28.57	28.30	-1	3,992	-0.03%
2023/10/24	13	28.51	2	28.28	28.70	11	3,996	0.28%
2023/10/19	1	28.25	1	27.65	27.65	0	3,959	0.00%
2023/10/18	4	28.09	13	28.02	27.95	-9	4,010	-0.22%
2023/10/17	10	27.85	1	28.00	27.90	9	3,983	0.23%
2023/10/16	1	28.05	0	0.00	27.80	1	4,076	0.02%
2023/10/12	2	27.60	0	0.00	28.15	2	4,133	0.05%
2023/10/11	0	0.00	2	27.65	27.60	-2	4,192	-0.05%
2023/10/06	1	28.60	1	28.45	28.45	0	4,247	0.00%
2023/10/05	2	28.15	0	0.00	28.65	2	4,281	0.05%
2023/10/03	0	0.00	0.1	28.30	28.15	-0.1	4,316	0.00%
2023/09/28	2	28.28	1	28.40	28.35	1	4,563	0.02%
2023/09/27	2	27.80	0	0.00	28.15	2	4,718	0.04%
2023/09/26	8	28.06	0	0.00	27.90	8	4,754	0.17%
2023/09/25	1	28.40	0	0.00	28.35	1	4,795	0.02%
2023/09/22	7	28.13	0	0.00	28.40	7	4,841	0.14%
2023/09/20	0	0.00	9	29.06	28.85	-9	4,843	-0.19%
2023/09/19	3	29.08	0	0.00	29.00	3	4,869	0.06%
2023/09/18	8	29.45	0	0.00	29.35	8	4,886	0.16%
2023/09/15	0.1	29.81	0	0.00	29.60	0.1	4,924	0.00%
2023/09/14	1	29.40	0	0.00	29.55	1	5,128	0.02%
2023/09/12	2	29.50	0	0.00	29.25	2	5,347	0.04%
2023/09/11	2	29.88	2	30.05	29.70	0	5,355	0.00%
2023/09/08	4	30.10	0	0.00	30.20	4	5,350	0.07%
2023/09/07	1	30.50	2	30.55	30.40	-1	5,382	-0.02%
2023/09/06	2	31.00	3	30.77	30.75	-1	5,500	-0.02%
2023/09/05	1	30.85	1	30.75	30.85	0	5,541	0.00%
2023/09/04	0	0.00	2	30.60	30.45	-2	5,564	-0.04%
2023/09/01	0	0.00	1	31.10	30.90	-1	5,596	-0.02%
2023/08/31	0	0.00	4	31.00	31.00	-4	5,640	-0.07%
2023/08/30	4	31.04	14	31.11	31.00	-10	5,709	-0.18%
2023/08/29	27	32.21	8	31.81	31.50	19	5,691	0.33%
2023/08/25	0	0.00	11	30.40	30.35	-11	5,355	-0.21%
2023/08/24	0	0.00	7	30.45	30.15	-7	5,436	-0.13%
2023/08/23	0	0.00	1	30.40	30.35	-1	5,594	-0.02%
2023/08/21	1	30.50	0	0.00	30.45	1	5,649	0.02%
2023/08/17	1	29.85	1	30.40	30.40	0	5,667	0.00%
2023/08/15	0	0.00	2	29.65	30.10	-2	5,732	-0.03%
2023/08/14	13	29.77	0	0.00	28.90	13	5,812	0.22%
2023/08/11	1	30.20	0	0.00	29.90	1	5,736	0.02%
2023/08/10	0	0.00	2	30.50	30.25	-2	5,762	-0.03%
2023/08/09	2	30.60	0	0.00	30.50	2	5,799	0.03%
2023/08/08	1	30.55	0	0.00	30.50	1	5,844	0.02%
2023/08/07	0.7	30.15	2	30.18	30.55	-1.3	5,882	-0.02%
2023/08/04	1	30.65	1	30.65	30.65	0	5,987	0.00%
2023/08/02	5	31.44	1	31.35	31.35	4	6,394	0.06%
2023/07/31	0	0.00	1	31.25	31.20	-1	6,694	-0.01%
2023/07/28	0	0.00	5	31.54	31.50	-5	6,774	-0.07%
2023/07/27	8	31.71	3	31.85	31.70	5	6,785	0.07%
2023/07/26	0	0.00	1	31.60	31.35	-1	6,849	-0.01%
2023/07/25	1	32.00	10	32.05	32.00	-9	6,872	-0.13%
2023/07/24	3	31.80	4	31.65	31.70	-1	6,862	-0.01%
2023/07/21	8	32.03	1	31.85	31.70	7	6,893	0.10%
2023/07/20	6	32.75	0	0.00	32.70	6	6,953	0.09%
2023/07/17	2	33.70	6	33.66	33.75	-4	7,699	-0.05%
2023/07/14	24.3	33.16	22	33.00	33.00	2.3	8,888	0.03%
2023/07/13	6	33.58	32	33.65	33.30	-26	9,310	-0.28%
2023/07/12	4	34.18	1	34.00	34.00	3	9,333	0.03%
2023/07/11	4	34.49	1	34.45	34.45	3	9,408	0.03%
2023/07/10	0	0.00	2	34.10	34.05	-2	9,618	-0.02%
2023/07/07	22	34.10	0	0.00	34.05	22	10,008	0.22%
2023/07/06	11	35.05	8	35.11	35.00	3	10,089	0.03%
2023/07/05	0	0.00	4	36.10	35.65	-4	10,075	-0.04%
2023/07/04	1	35.55	0	0.00	35.55	1	10,069	0.01%
2023/07/03	0	0.00	5	35.81	35.90	-5	10,090	-0.05%
2023/06/30	0	0.00	21	35.65	35.70	-21	10,168	-0.21%
2023/06/26	6	35.33	10	35.30	35.30	-4	10,972	-0.04%
2023/06/21	21	35.75	1	35.65	35.80	20	11,173	0.18%
2023/06/20	39	35.77	25	35.92	35.75	14	11,412	0.12%
2023/06/16	4	35.88	2	35.50	35.90	2	11,996	0.02%
2023/06/15	0	0.00	20	35.20	35.20	-20	12,855	-0.16%
2023/06/14	23	34.85	0	0.00	34.85	23	13,629	0.17%
2023/06/12	7.3	34.59	0	0.00	34.30	7.3	14,123	0.05%
2023/06/09	4	35.35	26	35.20	35.15	-22	14,285	-0.15%
2023/06/08	2	35.40	1	35.75	35.35	1	14,363	0.01%
2023/06/07	13	35.90	0	0.00	35.60	13	14,548	0.09%
2023/06/06	1	35.70	1	36.40	35.65	0	14,976	0.00%
2023/06/05	4	36.40	0	0.00	36.10	4	15,269	0.03%
2023/06/02	22	35.52	0	0.00	35.85	22	15,420	0.14%
2023/06/01	4	35.45	0	0.00	35.30	4	15,607	0.03%
2023/05/31	1	35.75	2	35.80	35.80	-1	15,611	-0.01%
2023/05/30	7	35.63	0	0.00	35.60	7	15,660	0.04%
2023/05/29	20	36.52	6	36.12	36.20	14	15,608	0.09%
2023/05/26	6	35.09	1	35.65	35.00	5	15,573	0.03%
2023/05/24	0	0.00	3	35.40	35.50	-3	15,718	-0.02%
2023/05/23	2	35.43	2	35.40	35.40	0	15,797	0.00%
2023/05/22	1	34.70	3	35.28	35.35	-2	15,891	-0.01%
2023/05/19	1	34.85	0	0.00	34.60	1	16,091	0.01%
2023/05/18	13	34.51	43	34.50	34.85	-30	16,424	-0.18%
2023/05/17	2	35.25	3	35.27	35.15	-1	16,416	-0.01%
2023/05/16	3	35.10	1	35.30	35.10	2	16,487	0.01%
2023/05/15	6	34.76	0	0.00	34.70	6	16,550	0.04%
2023/05/12	11	34.03	10	34.35	34.35	1	16,586	0.01%
2023/05/11	0.2	34.25	0.2	33.75	33.75	0	16,642	0.00%
2023/05/10	4	34.40	2	34.50	34.50	2	16,722	0.01%
2023/05/09	18	33.76	10	33.65	33.75	8	16,687	0.05%
2023/05/08	8	36.39	6	35.97	35.90	2	16,352	0.01%
2023/05/05	9	37.40	29	36.94	36.50	-20	16,424	-0.12%
2023/05/04	4	36.65	2	36.60	37.20	2	16,830	0.01%
2023/05/02	2	37.45	0	0.00	37.35	2	17,771	0.01%
2023/04/28	1	36.85	1	36.80	36.80	0	17,844	0.00%
2023/04/27	4	36.85	2	36.90	36.80	2	17,899	0.01%
2023/04/26	5	36.75	3	36.72	37.20	2	17,902	0.01%
2023/04/25	15	36.86	8	37.13	36.60	7	17,914	0.04%
2023/04/24	3	37.87	0	0.00	37.80	3	17,910	0.02%
2023/04/21	2	38.18	1	38.20	38.00	1	17,957	0.01%
2023/04/20	35	38.74	18	38.85	38.55	17	18,053	0.09%
2023/04/19	34	40.22	36	40.03	39.75	-2	17,759	-0.01%
2023/04/18	35	39.48	98	39.42	38.60	-63	16,589	-0.38%
2023/04/17	110	39.17	109	39.00	38.90	1	16,268	0.01%	大買/大賣/
2023/04/14	1	38.50	23	38.70	38.80	-22	16,413	-0.13%
2023/04/13	11	38.76	3	38.68	38.60	8	16,469	0.05%
2023/04/12	13.2	39.83	9	39.62	39.50	4.2	16,315	0.03%
2023/04/11	11	39.30	22	39.05	39.00	-11	16,054	-0.07%
2023/04/10	1	38.95	11	39.12	39.20	-10	16,103	-0.06%
2023/04/07	9	39.12	7	38.94	38.95	2	16,791	0.01%
2023/04/06	8	38.51	19	38.46	38.50	-11	17,173	-0.06%
2023/03/31	1	38.80	4	38.41	38.40	-3	17,206	-0.02%
2023/03/30	97	39.01	13	38.82	38.80	84	17,160	0.49%
2023/03/29	2	38.95	2	38.85	38.90	0	17,035	0.00%
2023/03/28	10	38.97	2	39.08	39.05	8	17,058	0.05%
2023/03/27	20	39.57	12	38.95	38.80	8	16,887	0.05%
2023/03/24	6	38.83	11.4	38.87	38.85	-5.4	16,771	-0.03%
2023/03/23	45	39.33	15.2	39.36	39.30	29.8	16,665	0.18%
2023/03/22	11	38.88	13.3	38.90	38.70	-2.3	16,579	-0.01%
2023/03/21	8	39.74	25	39.51	39.10	-17	16,657	-0.10%
2023/03/20	57	39.93	45	40.14	39.90	12	17,052	0.07%
2023/03/17	46	38.14	29	38.40	38.75	17	17,551	0.10%
2023/03/16	28	37.79	7	36.79	36.50	21	17,551	0.12%
2023/03/15	6	38.02	5	37.78	37.90	1	17,437	0.01%
2023/03/14	31	37.47	26	37.46	37.10	5	17,289	0.03%
2023/03/13	1	35.77	0	0.00	36.60	1	17,245	0.01%
2023/03/10	3.1	36.72	1.3	36.74	36.45	1.8	17,481	0.01%
2023/03/09	9.2	37.99	13.2	37.41	37.35	-4	17,487	-0.02%
2023/03/08	18	38.24	12	38.43	38.95	6	17,158	0.03%
2023/03/07	12.1	38.10	17	38.00	38.00	-5	16,896	-0.03%
2023/03/06	36	37.53	28	37.87	38.00	8	16,707	0.05%
2023/03/03	19	37.12	17	37.00	37.00	2	16,522	0.01%
2023/03/02	5	37.09	14	36.91	36.95	-9	16,524	-0.05%
2023/03/01	5	36.76	0	0.00	36.75	5	16,611	0.03%
2023/02/24	11	37.52	11	37.04	37.10	0	16,633	0.00%
2023/02/23	4	37.35	4	37.75	37.75	0	16,582	0.00%
2023/02/21	18	38.17	20	37.65	37.60	-2	16,733	-0.01%
2023/02/20	8	37.77	12	37.71	37.80	-4	16,991	-0.02%
2023/02/17	19	37.86	22	37.79	37.70	-3	17,533	-0.02%
2023/02/16	9	37.79	12	37.85	37.65	-3	17,549	-0.02%
2023/02/15	12	37.09	3	36.92	36.80	9	17,580	0.05%
2023/02/14	3	36.77	0	0.00	36.65	3	18,073	0.02%
2023/02/13	0	36.55	0	0.00	37.10	0	18,577	0.00%
2023/02/10	41	37.47	21	36.90	36.85	20	18,538	0.11%
2023/02/09	18	37.39	25	37.31	37.10	-7	18,495	-0.04%
2023/02/08	19	37.89	25	37.61	37.55	-6	18,473	-0.03%
2023/02/07	22	37.77	13	37.93	37.90	9	18,357	0.05%
2023/02/06	10	37.49	15	37.81	37.90	-5	18,303	-0.03%
2023/02/03	11	37.56	10	37.32	37.35	1	18,275	0.01%
2023/02/02	68.5	38.29	4	38.20	37.80	64.5	18,089	0.36%
2023/02/01	15.5	37.39	9	37.38	37.40	6.5	17,556	0.04%
2023/01/31	16	36.65	18	36.93	36.90	-2	17,141	-0.01%
2023/01/30	0	0.00	1	35.95	35.95	-1	16,636	-0.01%
2023/01/17	26	34.78	32	35.18	35.20	-6	16,642	-0.04%
2023/01/16	2	34.50	2	34.35	34.40	0	16,710	0.00%
2023/01/13	1	34.80	13	34.88	34.60	-12	16,907	-0.07%
2023/01/12	0	0.00	6	35.54	35.40	-6	17,191	-0.03%
2023/01/11	0	0.00	1	35.85	35.60	-1	17,268	-0.01%
2023/01/10	3	36.03	38	35.52	35.30	-35	17,343	-0.20%
2023/01/09	9	35.77	6	35.66	36.00	3	17,197	0.02%
2023/01/06	7	34.98	0	0.00	34.95	7	17,125	0.04%
2023/01/05	6	35.43	5	34.90	34.80	1	17,430	0.01%
2023/01/04	4	35.59	3	35.62	35.60	1	17,539	0.01%
2023/01/03	3	34.85	1.3	35.00	35.25	1.7	17,432	0.01%
2022/12/30	1	34.50	5	34.14	34.55	-4	17,415	-0.02%
2022/12/29	21.1	34.65	9	34.04	34.20	12.1	17,747	0.07%
2022/12/28	14	34.92	13	35.21	34.80	1	18,078	0.01%
2022/12/27	23	36.12	14	35.94	35.40	9	18,005	0.05%
2022/12/26	17	35.48	16	35.62	35.95	1	17,378	0.01%
2022/12/23	3	33.98	0	0.00	34.10	3	17,036	0.02%
2022/12/22	21	33.18	6	33.33	33.70	15	17,172	0.09%
2022/12/21	1	32.80	0	0.00	32.70	1	17,444	0.01%
2022/12/20	4	32.98	6	32.93	32.50	-2	17,719	-0.01%
2022/12/19	2	33.93	0	0.00	33.75	2	17,960	0.01%
2022/12/16	1	34.70	3	34.60	34.25	-2	18,356	-0.01%
2022/12/15	7	35.63	3	35.52	35.65	4	18,341	0.02%
2022/12/14	8	35.65	3	35.50	35.40	5	18,511	0.03%
2022/12/13	3	36.10	7	35.53	35.05	-4	18,959	-0.02%
2022/12/12	29	37.09	37.2	36.51	35.85	-8.2	19,165	-0.04%
2022/12/09	30.2	36.65	24	36.67	36.80	6.2	18,678	0.03%
2022/12/08	39	34.59	9	34.58	34.30	30	18,031	0.17%
2022/12/07	3	33.80	5	33.24	32.80	-2	17,649	-0.01%
2022/12/06	2	34.00	1	34.10	33.60	1	17,929	0.01%
2022/12/05	1	34.20	9	34.11	33.85	-8	18,468	-0.04%
2022/12/02	16	34.14	17	34.09	34.05	-1	18,846	-0.01%
2022/12/01	5	33.43	24	33.57	33.45	-19	18,948	-0.10%
2022/11/30	6	32.98	0	0.00	32.95	6	19,708	0.03%
2022/11/29	5	32.20	0	0.00	32.45	5	20,880	0.02%
2022/11/25	0.6	32.65	0	0.00	32.15	0.6	23,786	0.00%
2022/11/23	21	33.00	0	0.00	32.20	21	26,515	0.08%
2022/11/22	2	32.95	2	32.80	32.75	0	27,387	0.00%
2022/11/21	1	33.05	0	0.00	33.35	1	28,148	0.00%
2022/11/18	7	33.24	7	33.09	32.85	0	28,800	0.00%
2022/11/17	20	33.55	41	33.61	33.60	-21	28,785	-0.07%
2022/11/16	11	33.87	27	33.41	33.40	-16	28,873	-0.06%
2022/11/15	43	32.83	35	33.25	33.45	8	29,225	0.03%
2022/11/14	1	31.65	0	0.00	31.95	1	28,810	0.00%
2022/11/11	6.1	31.59	15	32.00	31.25	-8.9	28,731	-0.03%
2022/11/10	13	31.73	4	32.11	31.50	9	28,549	0.03%
2022/11/09	38.1	33.75	4	33.36	33.30	34.1	28,629	0.12%
2022/11/08	1	34.95	21	35.50	34.50	-20	28,429	-0.07%
2022/11/07	5	35.22	2	35.40	35.00	3	28,631	0.01%
2022/11/04	18	34.67	18	35.11	35.00	0	29,166	0.00%
2022/11/02	3	34.70	30	34.73	34.65	-27	31,359	-0.09%
2022/11/01	11	34.19	6	34.59	34.85	5	32,019	0.02%
2022/10/31	3	33.65	3	33.50	33.50	0	31,980	0.00%
2022/10/28	2	33.43	0	0.00	33.00	2	32,031	0.01%
2022/10/27	0	34.00	0	0.00	34.20	0	32,095	0.00%
2022/10/26	26	34.08	24	33.64	33.60	2	32,228	0.01%
2022/10/25	33	34.80	10	35.35	33.75	23	32,451	0.07%
2022/10/24	18	36.13	16	35.35	35.05	2	32,497	0.01%
2022/10/20	34	35.21	33	35.65	35.20	1	32,534	0.00%
2022/10/19	23	35.21	23	35.21	35.20	0	32,274	0.00%
2022/10/18	13.1	35.04	12	35.09	35.05	1.1	32,510	0.00%
2022/10/17	13	33.48	13	34.25	34.50	0	32,539	0.00%
2022/10/14	14	35.03	14	35.19	35.30	0	32,474	0.00%
2022/10/13	29	35.53	23.1	35.53	33.85	6	32,724	0.02%
2022/10/12	38	37.48	30	37.38	36.95	8	33,013	0.02%
2022/10/11	2	37.35	2	37.30	37.30	0	33,154	0.00%
2022/10/07	5.1	38.90	8	38.99	39.00	-3	33,256	-0.01%
2022/10/06	17	38.94	17.3	38.75	39.20	-0.3	33,460	0.00%
2022/10/05	13	38.31	35	38.29	38.50	-22	33,209	-0.07%
2022/10/04	10	36.50	10	36.25	36.50	0	33,054	0.00%
2022/10/03	14	35.49	15	35.60	35.30	-1	33,073	0.00%
2022/09/30	11	34.98	25	35.50	36.30	-14	33,371	-0.04%
2022/09/29	40	36.46	11	36.73	35.95	29	33,556	0.09%
2022/09/28	45	37.01	58	37.32	35.95	-13	33,916	-0.04%
2022/09/27	27	38.25	32	38.23	38.75	-5	34,384	-0.01%
2022/09/26	29	37.85	19	38.40	37.85	10	34,286	0.03%
2022/09/23	28	39.72	21	40.16	38.90	7	34,119	0.02%
2022/09/22	35	41.31	23	41.29	41.25	12	33,865	0.04%
2022/09/21	53	41.63	47	41.70	41.50	6	33,887	0.02%
2022/09/20	45	42.38	82.1	42.64	42.40	-37.1	34,092	-0.11%
2022/09/19	56.9	41.95	45	42.18	41.70	11.9	34,017	0.03%
2022/09/16	40	41.32	37	41.26	42.20	3	33,833	0.01%
2022/09/15	73	41.98	69	41.90	41.50	4	33,708	0.01%
2022/09/14	29	41.13	32	40.28	41.30	-3	33,218	-0.01%
2022/09/13	10	40.88	9	40.47	40.45	1	32,893	0.00%
2022/09/12	89	41.53	89	41.86	41.05	0	32,625	0.00%
2022/09/08	39	40.42	69	40.00	41.00	-30	32,140	-0.09%
2022/09/07	39	38.92	15	38.83	38.60	24	31,805	0.08%
2022/09/06	41	41.39	23	40.60	39.60	18	31,598	0.06%
2022/09/05	100	42.30	97	42.62	42.20	3	30,913	0.01%
2022/09/02	115	41.58	177	41.62	42.25	-62	29,729	-0.21%	大買/大賣/
2022/09/01	42	40.14	51	40.03	40.35	-9	27,949	-0.03%
2022/08/31	96	39.20	125	39.18	39.00	-29	26,883	-0.11%	大賣/
2022/08/30	290	40.75	275	39.56	39.10	15	26,548	0.06%	大買/大賣/
2022/08/29	116	38.73	72	38.69	39.00	44	24,573	0.18%	大買/
2022/08/26	35	38.35	42	38.18	38.35	-7	24,125	-0.03%
2022/08/25	10	38.32	14.1	37.73	38.65	-4.1	23,425	-0.02%
2022/08/24	11	36.57	11	36.91	36.50	0	22,941	0.00%
2022/08/23	6	37.10	5	37.27	37.00	1	22,919	0.00%
2022/08/22	30	37.63	29	37.63	37.05	1	22,891	0.00%
2022/08/19	55	37.01	60	36.99	37.00	-5	22,285	-0.02%
2022/08/18	15	36.85	15	36.80	36.80	0	22,207	0.00%
2022/08/17	25	36.62	24	36.67	36.55	1	22,200	0.00%
2022/08/16	35.1	37.49	31	37.48	36.75	4.1	22,332	0.02%
2022/08/15	21	37.03	17	36.59	37.20	4	21,831	0.02%
2022/08/12	14	36.38	13.1	36.38	36.25	0.9	21,801	0.00%
2022/08/11	8	37.06	13	36.93	36.75	-5	21,793	-0.02%
2022/08/10	17.2	36.62	57.1	36.71	36.40	-39.9	21,599	-0.18%
2022/08/09	69	36.88	69.4	36.86	36.60	-0.4	21,693	0.00%
2022/08/08	31	35.09	38	34.53	35.70	-7	20,672	-0.03%
2022/08/05	11	32.91	11	32.56	32.95	0	20,419	0.00%
2022/08/04	52	31.85	42	31.55	32.05	10	20,938	0.05%
2022/08/03	27	32.65	27	32.52	32.00	0	21,354	0.00%
2022/08/02	17	33.34	30	33.25	33.10	-13	21,757	-0.06%
2022/08/01	4	34.48	13.6	34.49	34.45	-9.6	22,105	-0.04%
2022/07/29	11	34.07	13	34.05	34.05	-2	22,121	-0.01%
2022/07/28	12	33.65	12	33.71	33.60	0	22,252	0.00%
2022/07/27	1	34.15	1	33.40	34.10	0	22,379	0.00%
2022/07/26	7	33.50	8	33.98	33.40	-1	22,785	0.00%
2022/07/25	57	34.48	17	34.02	33.80	40	23,111	0.17%
2022/07/22	13	33.86	16	33.55	33.95	-3	23,463	-0.01%
2022/07/21	11	33.57	40	33.60	33.60	-29	24,179	-0.12%
2022/07/20	23	33.61	53	33.91	33.20	-30	25,305	-0.12%
2022/07/19	29	33.56	29	33.75	33.60	0	26,027	0.00%
2022/07/18	12	32.76	12	32.20	32.15	0	26,426	0.00%
2022/07/15	17	31.83	9	30.93	32.20	8	28,031	0.03%
2022/07/14	21	31.06	13	30.38	31.15	8	28,941	0.03%
2022/07/13	19	31.48	21	31.45	31.00	-2	30,211	-0.01%
2022/07/12	29	31.21	23	31.65	30.65	6	31,963	0.02%
2022/07/11	12	33.47	29	33.43	33.50	-17	32,924	-0.05%
2022/07/08	57	34.63	38	34.07	33.80	19	33,649	0.06%
2022/07/07	56	34.15	56	33.75	34.20	0	34,621	0.00%
2022/07/06	70	34.22	116	34.41	33.70	-46	35,959	-0.13%	大賣/
2022/07/05	72	34.41	29	33.82	34.90	43	38,651	0.11%
2022/07/04	24.5	31.50	19	31.46	31.75	5.5	39,207	0.01%
2022/07/01	28	31.41	24	31.73	30.40	4	39,444	0.01%
2022/06/30	23.5	32.53	8	33.25	32.50	15.5	40,115	0.04%
2022/06/29	13	33.93	22	33.84	33.90	-9	40,159	-0.02%
2022/06/28	15	34.80	15	33.76	33.80	0	40,416	0.00%
2022/06/27	29	34.46	37	34.49	34.65	-8	40,358	-0.02%
2022/06/24	25	32.56	12	32.85	33.90	13	39,883	0.03%
2022/06/23	13	31.52	11	31.66	32.00	2	39,610	0.01%
2022/06/22	39	31.87	30	31.99	31.45	9	39,617	0.02%
2022/06/21	0	0.00	7	30.05	30.40	-7	39,427	-0.02%
2022/06/20	8	31.70	0	0.00	29.85	8	39,582	0.02%
2022/06/17	28	31.23	17	31.46	31.45	11	39,726	0.03%
2022/06/16	12	33.24	14	31.63	31.05	-2	40,058	0.00%
2022/06/15	32	33.51	28	33.07	32.90	4	40,059	0.01%
2022/06/14	14	33.97	20	35.13	34.00	-6	40,504	-0.01%
2022/06/13	17	35.43	10	35.80	35.35	7	41,034	0.02%
2022/06/10	6	36.38	11	36.53	36.35	-5	41,645	-0.01%
2022/06/09	3	36.38	14	36.63	36.70	-11	41,803	-0.03%
2022/06/08	19	36.14	46	36.12	36.15	-27	41,946	-0.06%
2022/06/07	23	36.70	11	36.97	36.80	12	42,624	0.03%
2022/06/06	21	37.86	36	37.95	37.65	-15	43,352	-0.03%
2022/06/02	1	36.60	1	36.65	36.80	0	43,092	0.00%
2022/06/01	40	37.69	4	37.50	37.25	36	43,212	0.08%
2022/05/31	10	37.04	3	37.02	37.15	7	43,240	0.02%
2022/05/30	13	36.54	17	36.70	36.75	-4	43,827	-0.01%
2022/05/27	21	35.77	30	35.69	35.80	-9	43,967	-0.02%
2022/05/26	15	36.12	20	35.50	35.35	-5	44,163	-0.01%
2022/05/25	14	36.02	11	35.82	35.90	3	44,186	0.01%
2022/05/24	43	36.40	13.4	37.19	35.65	29.6	44,498	0.07%
2022/05/23	53	37.42	28	37.41	37.50	25	44,224	0.06%
2022/05/20	18.1	36.98	22	37.05	36.90	-3.9	44,135	-0.01%
2022/05/19	24.1	36.21	22.3	35.98	36.55	1.9	43,867	0.00%
2022/05/18	58.2	37.33	19	37.19	37.25	39.2	43,625	0.09%
2022/05/17	44.3	36.83	8	36.43	36.95	36.3	43,271	0.08%
2022/05/16	10.1	36.30	5	35.05	35.00	5.1	42,507	0.01%
2022/05/13	33	35.87	40	36.18	36.65	-7	41,967	-0.02%
2022/05/12	24	36.26	29	36.17	35.15	-5	41,573	-0.01%
2022/05/11	42	37.91	39	37.90	37.00	3	41,036	0.01%
2022/05/10	64	38.46	70	38.14	38.35	-6	40,625	-0.01%
2022/05/09	13	40.04	13	39.32	38.90	0	40,131	0.00%
2022/05/06	21	41.48	17	41.34	41.35	4	39,710	0.01%
2022/05/05	72	43.30	50	42.68	42.60	22	39,436	0.06%
2022/05/04	30	43.01	60	42.82	42.60	-30	39,224	-0.08%
2022/05/03	61	43.28	65	43.04	43.10	-4	39,046	-0.01%
2022/04/29	74	44.78	58	45.04	44.15	16	38,648	0.04%
2022/04/28	158	45.20	499	45.01	44.45	-341	38,345	-0.89%	大買/大賣/鉅額交易
2022/04/27	53	46.10	39.4	46.24	45.60	13.6	37,573	0.04%
2022/04/26	301	47.67	298.3	47.50	48.25	2.8	36,719	0.01%	大買/大賣/
2022/04/25	168.2	47.01	210.3	47.16	46.50	-42.2	35,484	-0.12%	大買/大賣/
2022/04/22	281	48.39	265	47.68	47.80	16	34,461	0.05%	大買/大賣/
2022/04/21	288	49.11	303	48.73	48.05	-15	33,662	-0.04%	大買/大賣/
2022/04/20	334.3	48.00	335.2	48.07	48.60	-0.9	31,830	0.00%	大買/大賣/
2022/04/19	307.5	47.23	269	47.79	47.40	38.5	30,956	0.12%	大買/大賣/
2022/04/18	193.5	46.54	245	46.70	47.20	-51.5	30,121	-0.17%	大買/大賣/
2022/04/15	277	45.09	299	45.00	45.05	-22	28,488	-0.08%	大買/大賣/
2022/04/14	383	44.38	405	43.79	44.20	-22	27,669	-0.08%	大買/大賣/
2022/04/13	471	44.90	448	44.12	44.90	23	27,158	0.08%	大買/大賣/
2022/04/12	382	45.32	186	45.20	45.60	196	27,308	0.72%	大買/大賣/鉅額交易
2022/04/11	631	45.47	501	45.30	44.50	130	26,168	0.50%	大買/大賣/鉅額交易
2022/04/08	106	43.69	92	43.80	43.80	14	23,179	0.06%	大買/
2022/04/07	23	41.26	239	42.16	40.90	-216	22,198	-0.97%	大賣/鉅額交易
2022/04/06	292	41.97	75.4	42.15	42.15	216.6	22,475	0.96%	大買/鉅額交易
2022/04/01	49	40.88	43	41.00	41.05	6	21,688	0.03%
2022/03/31	24	41.01	33	41.22	40.45	-9	21,628	-0.04%
2022/03/30	10	40.63	7	40.28	40.15	3	21,491	0.01%
2022/03/29	6	39.31	5	39.00	39.40	1	21,356	0.00%
2022/03/28	4	38.74	5	38.30	39.10	-1	21,583	0.00%
2022/03/25	19	39.13	18	39.00	38.55	1	21,832	0.00%
2022/03/24	0	0.00	2	40.85	40.20	-2	23,025	-0.01%
2022/03/23	11	40.22	1	40.20	40.15	10	23,854	0.04%
2022/03/22	10	41.00	10	41.18	40.80	0	24,278	0.00%
2022/03/21	10	41.85	4	41.78	40.95	6	24,712	0.02%
2022/03/18	7	40.97	7	41.11	41.45	0	25,152	0.00%
2022/03/17	19.1	40.96	15	41.25	41.50	4.1	26,479	0.02%
2022/03/16	12.1	40.66	25	40.57	40.60	-13	27,352	-0.05%
2022/03/15	23	40.64	23.3	41.06	39.15	-0.3	28,017	0.00%
2022/03/14	26	40.69	5	40.56	40.90	21	28,285	0.07%
2022/03/11	10	40.49	4	40.14	40.70	6	29,894	0.02%
2022/03/10	41.1	40.46	51.7	40.11	39.95	-10.6	31,679	-0.03%
2022/03/09	14.3	40.27	21	40.94	41.00	-6.8	32,415	-0.02%
2022/03/08	10	38.55	10	38.05	38.55	0	31,703	0.00%
2022/03/07	3	38.23	2	38.65	38.00	1	31,742	0.00%
2022/03/04	7	39.69	2	39.58	39.65	5	31,686	0.02%
2022/03/03	26	40.46	28	40.64	39.90	-2	31,770	-0.01%
2022/03/02	3	39.50	16	39.69	39.55	-13	31,463	-0.04%
2022/03/01	11	38.69	4.1	38.71	38.85	6.9	31,500	0.02%
2022/02/25	5	37.65	9.2	37.94	38.10	-4.2	32,060	-0.01%
2022/02/24	20	37.31	20	38.09	36.55	0	32,583	0.00%
2022/02/23	0	0.00	6	37.23	37.85	-6	32,491	-0.02%
2022/02/22	9	37.01	0	0.00	36.90	9	32,783	0.03%
2022/02/21	3	37.10	4	37.73	38.00	-1	33,418	0.00%
2022/02/18	2	36.95	0	0.00	36.90	2	34,377	0.01%
2022/02/17	3	36.45	8	36.91	36.55	-5	35,219	-0.01%
2022/02/16	0	0.00	1	36.35	36.45	-1	36,043	0.00%
2022/02/15	1.1	36.29	0	0.00	35.90	1.1	36,877	0.00%
2022/02/14	0.1	36.35	5	37.10	36.00	-5	37,862	-0.01%
2022/02/11	1	37.60	0	0.00	37.65	1	38,447	0.00%
2022/02/10	26.1	38.29	3.1	37.50	37.55	23.1	39,756	0.06%
2022/02/08	0	0.00	4	37.31	37.50	-4	41,296	-0.01%
2022/02/07	8	36.14	15	35.97	36.20	-7	42,596	-0.02%
2022/01/26	15.1	35.50	11	35.42	35.40	4.1	43,582	0.01%
2022/01/25	11	36.94	13	35.93	35.60	-2	45,183	0.00%
2022/01/24	1	36.50	17	36.91	36.85	-16	46,601	-0.03%
2022/01/21	10	39.60	3	37.60	37.60	7	46,730	0.01%
2022/01/20	18	39.78	19	39.54	39.40	-1	47,102	0.00%
2022/01/19	1	39.50	3	39.45	39.35	-2	47,102	0.00%
2022/01/18	1	39.50	0	0.00	39.45	1	47,094	0.00%
2022/01/17	0	0.00	4	39.90	40.15	-4	47,091	-0.01%
2022/01/14	32	39.40	11	39.72	39.30	21	47,016	0.04%
2022/01/13	1	40.20	4	40.63	40.20	-3	46,910	-0.01%
2022/01/12	8	41.31	7	40.56	40.75	1	46,826	0.00%
2022/01/11	15.1	41.51	19	41.46	41.10	-3.9	46,890	-0.01%
2022/01/10	22	40.69	22	40.81	40.75	0	46,211	0.00%
2022/01/07	17	39.72	16	39.48	40.25	1	46,072	0.00%
2022/01/06	22	41.11	6	41.10	40.90	16	45,817	0.03%
2022/01/05	63	43.78	70.2	43.34	42.00	-7.2	46,016	-0.02%
2022/01/04	56	42.90	30	42.81	43.05	26	44,873	0.06%
2022/01/03	7	42.84	2	42.50	42.05	5	44,373	0.01%
2021/12/30	6.1	42.65	7	42.41	42.50	-0.9	44,219	0.00%
2021/12/29	48	41.85	40	42.42	42.40	8	43,936	0.02%
2021/12/28	1	41.00	0	0.00	40.80	1	43,282	0.00%
2021/12/27	0	0.00	6	41.05	41.00	-6	43,449	-0.01%
2021/12/24	16	41.64	12	40.77	40.70	4	44,096	0.01%
2021/12/23	18.2	42.23	17	41.83	41.60	1.2	43,837	0.00%
2021/12/22	5	42.33	5	42.08	41.90	0	43,619	0.00%
2021/12/21	8	41.99	8	42.04	41.90	0	43,432	0.00%
2021/12/20	27	42.83	18.1	42.77	41.85	8.9	43,071	0.02%
2021/12/17	11	42.38	12	42.32	41.90	-1	41,522	0.00%
2021/12/16	17	41.84	17	41.59	41.40	0	40,527	0.00%
2021/12/15	4	41.53	2	41.30	40.85	2	39,858	0.01%
2021/12/14	19.1	41.78	62	41.87	40.20	-42.9	39,147	-0.11%
2021/12/13	29	43.21	31	43.01	42.15	-2	38,169	-0.01%
2021/12/10	70	42.19	79	42.34	42.90	-9	36,573	-0.02%
2021/12/09	41.1	41.90	39	41.90	41.20	2.1	35,024	0.01%
2021/12/08	105	41.23	67.1	40.84	40.85	38	33,733	0.11%	大買/
2021/12/07	52	42.17	82	41.40	41.00	-30	32,764	-0.09%
2021/12/06	65.1	40.77	51.1	41.00	41.20	14	30,937	0.05%
2021/12/03	27	38.54	30.1	39.14	38.00	-3.1	28,919	-0.01%
2021/12/02	0.1	36.05	4	35.00	36.05	-4	27,310	-0.01%
2021/12/01	15	34.90	10.5	35.42	35.40	4.5	27,085	0.02%
2021/11/30	6	36.35	8	35.80	36.10	-2	26,847	-0.01%
2021/11/29	2	34.95	3	34.75	35.35	-1	26,803	0.00%
2021/11/26	15.1	36.24	4.5	37.03	36.10	10.6	26,634	0.04%
2021/11/25	7	38.31	15	38.83	38.05	-8	26,756	-0.03%
2021/11/24	32	38.76	35	38.59	38.50	-3	26,578	-0.01%
2021/11/23	18	38.01	1.2	38.54	37.60	16.8	25,934	0.06%
2021/11/22	11	36.99	13	37.00	37.35	-2	25,260	-0.01%
2021/11/19	31.2	37.04	33.1	36.90	36.60	-2	24,909	-0.01%
2021/11/18	9	37.64	1	37.25	37.10	8	24,561	0.03%
2021/11/17	8	38.94	17	39.09	39.40	-9	23,851	-0.04%
2021/11/16	19	37.87	15.3	37.81	38.00	3.7	22,899	0.02%
2021/11/15	13	36.63	9	36.41	36.75	4	22,055	0.02%
2021/11/12	24.2	35.76	20	35.31	35.05	4.2	21,227	0.02%
2021/11/11	2	38.03	9	37.76	37.55	-7	20,403	-0.03%
2021/11/10	9	39.21	11	39.26	38.85	-2	19,487	-0.01%
2021/11/09	35	39.29	23	39.61	40.10	12	18,823	0.06%
2021/11/08	20	38.51	46	38.39	37.60	-26	17,484	-0.15%
2021/11/05	17	38.54	17.5	38.16	37.60	-0.5	16,706	0.00%
2021/11/04	49	38.34	39	38.30	38.60	10	15,954	0.06%
2021/11/03	50	37.40	115	37.24	37.20	-65	14,568	-0.45%	大賣/
2021/11/02	127.5	36.49	40	36.81	37.00	87.5	13,546	0.65%	大買/
2021/11/01	12	36.02	36	36.30	35.00	-24	11,886	-0.20%
2021/10/29	4	32.91	4	32.66	33.30	0	10,574	0.00%
2021/10/28	95	32.84	117	32.97	33.00	-22	10,248	-0.21%	大賣/
2021/10/27	1	30.50	0	0.00	31.00	1	9,744	0.01%
2021/10/25	0	0.00	10	31.45	31.10	-10	9,725	-0.10%
2021/10/22	0	0.00	1	30.35	30.50	-1	9,772	-0.01%
2021/10/21	12	30.78	0	0.00	30.50	12	10,056	0.12%
2021/10/20	2	32.00	4	31.55	31.85	-2	10,088	-0.02%
2021/10/19	16	32.03	9	32.07	31.70	7	10,037	0.07%
2021/10/18	0	0.00	1	31.50	31.15	-1	9,749	-0.01%
2021/10/15	3	31.15	2	31.30	31.25	1	9,835	0.01%
2021/10/14	6	31.41	10	30.91	31.10	-4	10,003	-0.04%
2021/10/13	18	31.78	19	31.71	31.30	-1	10,664	-0.01%
2021/10/12	9	31.22	43	30.76	30.60	-34	10,351	-0.33%
2021/10/07	0	0.00	5	29.95	29.85	-5	10,055	-0.05%
2021/10/06	5	29.35	1	28.95	29.60	4	10,030	0.04%
2021/10/05	1	28.25	0	0.00	29.00	1	10,041	0.01%
2021/10/04	5	30.18	9	30.83	28.75	-4	10,192	-0.04%
2021/10/01	150	31.28	154	31.31	29.75	-4	9,989	-0.04%	大買/大賣/
2021/09/30	11	28.90	13	29.55	29.65	-2	9,247	-0.02%
2021/09/29	0	0.00	1	29.25	28.70	-1	9,273	-0.01%
2021/09/28	7	29.69	3	29.73	29.20	4	9,366	0.04%
2021/09/27	11	29.00	24	28.72	28.75	-13	9,339	-0.14%
2021/09/24	9	28.40	9	28.41	28.35	0	9,537	0.00%
2021/09/23	9	28.60	9	28.30	28.30	0	10,155	0.00%
2021/09/15	1	29.30	0	0.00	29.30	1	11,459	0.01%
2021/09/14	0	0.00	6	29.81	29.20	-6	11,902	-0.05%
2021/09/13	0	0.00	10	30.95	29.80	-10	12,028	-0.08%
2021/09/10	10	29.45	2	29.90	29.90	8	12,003	0.07%
2021/09/09	10	28.93	5	29.15	29.10	5	12,224	0.04%
2021/09/08	1	29.30	0	0.00	28.65	1	12,546	0.01%
2021/09/07	2	29.30	0	0.00	29.30	2	13,724	0.01%
2021/09/03	31	31.30	10	31.50	31.50	21	14,860	0.14%
2021/09/02	7	31.48	3	31.17	31.25	4	15,476	0.03%
2021/09/01	7	32.00	15	32.11	31.45	-8	15,389	-0.05%
2021/08/31	26	30.99	17	31.01	31.70	9	15,311	0.06%
2021/08/30	13	29.97	8	31.52	31.65	5	14,832	0.03%
2021/08/27	15	29.66	12	29.76	28.80	3	14,763	0.02%
2021/08/26	8	28.28	6	28.77	28.75	2	14,643	0.01%
2021/08/25	6	28.25	0	0.00	28.30	6	14,906	0.04%
2021/08/24	1	27.80	0	0.00	27.50	1	15,159	0.01%
2021/08/23	0	0.00	2	27.95	28.25	-2	15,329	-0.01%
2021/08/20	1	27.70	8	28.15	27.25	-7	15,440	-0.05%
2021/08/19	2	27.63	1	27.30	27.30	1	15,450	0.01%
2021/08/17	0	0.00	0.1	28.05	27.05	-0.1	15,815	0.00%
2021/08/16	0	0.00	5	27.70	27.50	-5	15,883	-0.03%
2021/08/13	2	29.50	0	0.00	29.25	2	15,908	0.01%
2021/08/12	1	29.80	0	0.00	29.85	1	16,175	0.01%
2021/08/11	4	30.45	1	30.40	29.40	3	16,506	0.02%
2021/08/10	1	31.90	0	0.00	30.95	1	16,718	0.01%
2021/08/09	7	32.00	70	31.90	31.90	-63	16,966	-0.37%
2021/08/06	15	32.45	2	32.65	32.40	13	17,582	0.07%
2021/08/05	2	33.05	0	0.00	32.85	2	18,026	0.01%
2021/08/04	1	33.30	38	33.08	33.35	-37	18,291	-0.20%
2021/08/02	17	32.55	37	32.36	32.40	-20	18,430	-0.11%
2021/07/30	42	32.41	0	0.00	32.55	42	18,513	0.23%
2021/07/29	8	32.39	0	0.00	32.55	8	18,885	0.04%
2021/07/28	6	32.28	5	32.65	32.20	1	19,072	0.01%
2021/07/27	21	33.51	36	34.63	33.05	-15	19,522	-0.08%
2021/07/26	32	33.75	7	33.60	33.60	25	20,384	0.12%
2021/07/22	10	32.85	0	0.00	32.50	10	20,470	0.05%
2021/07/21	3	33.45	0	0.00	32.85	3	20,572	0.01%
2021/07/20	32	34.07	7	33.86	33.75	25	20,575	0.12%
2021/07/19	65.7	34.87	67	34.66	34.85	-1.3	20,593	-0.01%
2021/07/16	11	33.28	14	34.05	33.05	-3	20,492	-0.01%
2021/07/15	0	0.00	3.1	32.97	33.40	-3.1	20,691	-0.01%
2021/07/14	1	31.90	1	32.00	32.35	0	20,921	0.00%
2021/07/13	3	33.17	0	0.00	32.80	3	21,341	0.01%
2021/07/12	4	33.73	4	33.80	33.70	0	21,933	0.00%
2021/07/09	17	33.86	11	33.82	33.55	6	22,045	0.03%
2021/07/08	1	32.90	3	33.10	33.25	-2	22,615	-0.01%
2021/07/07	3	33.28	0	0.00	32.80	3	23,937	0.01%
2021/07/06	9	33.46	300	33.61	33.35	-291	24,116	-1.21%	大賣/鉅額交易
2021/07/05	6	34.38	15	34.22	34.00	-9	24,329	-0.04%
2021/07/02	18	33.84	44	33.67	33.75	-26	24,563	-0.11%
2021/07/01	14	34.07	0	0.00	33.80	14	24,990	0.06%
2021/06/30	50	35.07	57	35.28	34.90	-7	24,978	-0.03%
2021/06/29	16	34.30	26	34.79	33.80	-10	24,733	-0.04%
2021/06/28	14	34.00	8	34.08	33.90	6	24,728	0.02%
2021/06/25	313	35.58	36	35.34	34.65	277	25,130	1.10%	大買/鉅額交易
2021/06/24	2	34.15	12	34.13	34.80	-10	25,290	-0.04%
2021/06/23	48	34.18	25	33.91	34.20	23	25,209	0.09%
2021/06/22	14	33.36	11	32.35	32.30	3	24,985	0.01%
2021/06/21	8	32.99	15	33.04	32.80	-7	24,976	-0.03%
2021/06/18	18	33.94	7	33.67	34.25	11	25,055	0.04%
2021/06/17	30	34.57	20	34.31	34.40	10	25,201	0.04%
2021/06/16	72	35.48	55	35.24	34.55	17	25,508	0.07%
2021/06/15	25	34.42	34	34.94	33.85	-9	24,688	-0.04%
2021/06/11	40	33.75	13	33.03	33.05	27	24,274	0.11%
2021/06/10	7	33.11	17	33.85	34.05	-10	24,351	-0.04%
2021/06/09	8	31.93	7	31.87	31.40	1	24,326	0.00%
2021/06/08	13	31.77	16	31.99	31.80	-3	24,911	-0.01%
2021/06/07	13	31.24	8.3	31.00	30.85	4.7	24,991	0.02%
2021/06/04	15	32.06	5	31.60	31.60	10	25,182	0.04%
2021/06/03	27	33.13	10	33.15	32.90	17	25,118	0.07%
2021/06/02	12	33.81	1	33.55	33.15	11	25,087	0.04%
2021/06/01	4	33.86	7	33.94	34.30	-3	24,843	-0.01%
2021/05/31	0	0.00	14	33.12	32.85	-14	24,623	-0.06%
2021/05/28	12	33.36	0	0.00	33.00	12	24,529	0.05%
2021/05/27	2	32.90	0	0.00	32.95	2	24,463	0.01%
2021/05/26	2	32.30	2	32.40	32.45	0	24,426	0.00%
2021/05/25	11	33.29	12	32.62	32.45	-1	24,458	0.00%
2021/05/24	0	0.00	1	30.85	31.70	-1	24,350	0.00%
2021/05/21	1	30.65	2	30.95	30.85	-1	24,330	0.00%
2021/05/20	9	31.33	17	31.42	30.50	-8	24,405	-0.03%
2021/05/19	12	32.33	4	32.40	32.65	8	24,292	0.03%
2021/05/18	6	30.01	41	30.43	31.30	-35	24,025	-0.15%
2021/05/17	22.1	29.20	14	29.06	28.65	8.1	23,830	0.03%
2021/05/14	28	32.04	14	31.49	31.80	14	23,624	0.06%
2021/05/13	3	30.32	17	29.61	30.60	-14	23,177	-0.06%
2021/05/12	26	32.78	37	32.61	31.40	-11	22,940	-0.05%
2021/05/11	23	36.78	22	35.19	34.85	1	22,675	0.00%
2021/05/10	9	38.66	1	38.55	38.55	8	22,545	0.04%
2021/05/07	11	38.50	28	38.77	39.00	-17	22,501	-0.08%
2021/05/06	14	38.23	21	38.31	38.55	-7	22,528	-0.03%
2021/05/05	10	38.03	7	38.34	37.10	3	22,119	0.01%
2021/05/04	42	39.91	45	38.11	38.25	-3	21,968	-0.01%
2021/05/03	61	43.37	58	42.95	41.65	3	21,501	0.01%
2021/04/29	1	41.10	16	40.28	40.70	-15	20,498	-0.07%
2021/04/28	11.2	40.29	5	40.38	40.95	6.2	20,520	0.03%
2021/04/27	1	41.15	1	40.20	40.55	0	20,591	0.00%
2021/04/26	1	40.15	38	40.23	40.15	-37	20,626	-0.18%
2021/04/23	20	40.18	10	40.13	40.25	10	20,623	0.05%
2021/04/22	38	40.52	24	40.01	38.95	14	20,524	0.07%
2021/04/21	25	41.61	7	42.27	41.30	18	19,996	0.09%
2021/04/20	3	42.30	40	42.96	42.25	-37	19,731	-0.19%
2021/04/19	46	42.60	23	42.38	42.15	23	19,723	0.12%
2021/04/16	30.4	44.91	14	44.58	44.00	16.4	19,399	0.08%
2021/04/15	13	42.53	6	42.98	42.45	7	19,027	0.04%
2021/04/14	36	42.53	8	42.71	41.90	28	19,315	0.14%
2021/04/13	93	47.04	79	46.62	44.20	14	18,787	0.07%
2021/04/12	8	45.58	7	45.89	44.90	1	17,509	0.01%
2021/04/09	16	45.87	5	45.87	45.30	11	17,387	0.06%
2021/04/08	19	47.84	32	47.79	47.00	-13	17,280	-0.08%
2021/04/07	12	46.15	37	47.40	48.00	-25	17,265	-0.14%
2021/04/06	4	44.76	0	0.00	44.65	4	17,390	0.02%
2021/04/01	25	45.04	11.1	45.18	44.70	13.9	17,375	0.08%
2021/03/31	15	46.50	10.6	46.54	46.45	4.5	17,313	0.03%
2021/03/30	35	46.94	13	47.04	47.35	22	17,706	0.12%
2021/03/29	3	44.00	11	45.72	47.50	-8	17,579	-0.05%
2021/03/26	4	42.75	5	42.99	43.20	-1	17,077	-0.01%
2021/03/25	5	43.00	7	43.13	43.10	-2	16,919	-0.01%
2021/03/24	14	42.59	12	42.60	42.55	2	16,808	0.01%
2021/03/23	0	0.00	13	43.27	42.50	-13	16,731	-0.08%
2021/03/22	26	43.95	13	43.97	43.35	13	16,569	0.08%
2021/03/19	17	41.82	14	41.68	42.60	3	16,391	0.02%
2021/03/18	14	43.88	6	43.71	42.90	8	15,890	0.05%
2021/03/17	5	42.96	10	43.25	43.00	-5	15,700	-0.03%
2021/03/16	19	42.58	11.5	42.23	42.40	7.5	15,442	0.05%
2021/03/15	28.1	41.83	13	41.95	42.40	15.1	15,011	0.10%
2021/03/12	5	39.02	33	39.25	40.00	-28	14,437	-0.19%
2021/03/11	6	38.13	16	37.82	37.80	-10	14,305	-0.07%
2021/03/10	21	37.45	19	37.76	37.80	2	14,411	0.01%
2021/03/09	9	35.43	1	35.15	35.30	8	14,516	0.06%
2021/03/08	10	35.65	5	37.03	35.60	5	14,881	0.03%
2021/03/05	1	35.50	5	35.75	35.15	-4	15,237	-0.03%
2021/03/04	1	36.90	6	36.90	36.15	-5	15,727	-0.03%
2021/03/03	4	36.23	14	37.04	37.00	-10	15,976	-0.06%
2021/03/02	11	37.00	7	36.86	35.55	4	16,472	0.02%
2021/02/26	3	36.97	3	36.75	36.65	0	17,259	0.00%
2021/02/25	6	37.66	3	38.23	37.40	3	17,805	0.02%
2021/02/24	8	38.30	7	38.36	37.80	1	18,223	0.01%
2021/02/23	7	37.46	3	37.35	37.05	4	18,887	0.02%
2021/02/22	13	37.38	12	37.85	37.90	1	19,458	0.01%
2021/02/19	5	36.13	17	36.10	36.90	-12	19,454	-0.06%
2021/02/18	16	35.29	1	35.50	35.25	15	19,665	0.08%
2021/02/17	21	34.55	1	35.30	35.20	20	19,813	0.10%
2021/02/05	0	0.00	12	33.50	33.50	-12	19,831	-0.06%
2021/02/04	7	33.69	2	33.80	33.55	5	20,349	0.02%
2021/02/03	23	34.31	4	33.50	34.35	19	20,388	0.09%
2021/02/01	0	0.00	5	30.64	30.90	-5	20,700	-0.02%
2021/01/29	0	0.00	6.4	31.67	30.50	-6.4	20,981	-0.03%
2021/01/28	9	31.63	4	32.46	31.45	5	21,523	0.02%
2021/01/27	11	33.26	0	0.00	33.20	11	21,886	0.05%
2021/01/26	6	33.97	1.9	33.95	33.55	4.1	22,127	0.02%
2021/01/25	7	34.01	2	34.45	33.90	5	22,391	0.02%
2021/01/22	2	34.45	1.1	35.11	34.30	0.9	22,806	0.00%
2021/01/21	6	32.86	0.1	33.00	33.15	5.9	23,064	0.03%
2021/01/20	6	34.51	2	34.78	33.75	4	23,303	0.02%
2021/01/19	1	35.25	24	36.60	36.35	-23	23,440	-0.10%
2021/01/18	11	35.48	0.7	34.85	34.50	10.3	23,368	0.04%
2021/01/15	6	36.76	3	36.60	36.10	3	23,260	0.01%
2021/01/14	16	37.32	10	37.13	37.45	6	23,185	0.03%
2021/01/13	1	37.20	4	37.89	37.25	-3	23,054	-0.01%
2021/01/12	5	38.14	0	0.00	37.80	5	22,969	0.02%
2021/01/11	2	39.65	0	0.00	39.55	2	22,913	0.01%
2021/01/08	5	40.71	35	41.12	40.20	-30	23,034	-0.13%
2021/01/07	38	42.35	42.3	41.84	42.25	-4.3	23,263	-0.02%
2021/01/06	4	39.70	5	40.92	39.55	-1	23,755	0.00%
2021/01/05	7	42.09	6.3	41.97	41.50	0.7	24,231	0.00%
2021/01/04	0	0.00	37	41.97	41.30	-37	24,928	-0.15%
2020/12/31	10	41.77	6	42.43	41.75	4	25,503	0.02%
2020/12/30	19	42.81	17	42.76	42.60	2	26,159	0.01%
2020/12/29	10	43.15	27	43.47	44.00	-17	26,371	-0.06%
2020/12/28	12	41.80	4.3	41.59	41.15	7.7	25,995	0.03%
2020/12/25	6	42.16	70	42.29	41.25	-64	26,296	-0.24%
2020/12/24	86.1	43.18	22.3	43.09	42.25	63.8	26,201	0.24%
2020/12/23	8.1	39.64	6.2	40.76	41.80	2	25,848	0.01%
2020/12/22	5.7	39.51	1	40.15	38.00	4.7	26,232	0.02%
2020/12/21	22	40.22	7	40.06	39.90	15	26,838	0.06%
2020/12/18	2	40.48	9	40.46	40.50	-7	27,464	-0.03%
2020/12/17	1.1	39.05	0	0.00	39.45	1.1	27,692	0.00%
2020/12/16	8	40.39	2	40.10	39.80	6	27,897	0.02%
2020/12/15	3.3	39.97	7.7	40.19	39.50	-4.5	28,100	-0.02%
2020/12/14	3	37.40	2	37.35	39.00	1	28,236	0.00%
2020/12/11	14	37.91	10	38.33	37.65	4	28,446	0.01%
2020/12/10	2	39.55	3	38.50	39.25	-1	28,808	0.00%
2020/12/09	1	40.50	1.8	40.59	40.05	-0.8	29,139	0.00%
2020/12/08	3	40.45	1.8	40.25	40.00	1.2	29,710	0.00%
2020/12/07	13.2	39.95	23.4	39.85	40.95	-10.3	30,674	-0.03%
2020/12/04	12	41.66	39	40.74	40.15	-27	30,813	-0.09%
2020/12/03	43.2	41.86	32	42.22	41.30	11.2	31,070	0.04%
2020/12/02	36	43.69	83	42.51	42.40	-47	31,585	-0.15%
2020/12/01	44	43.83	19	44.17	44.60	25	32,819	0.08%
2020/11/30	39	43.82	17	43.47	44.50	22	32,890	0.07%
2020/11/27	47	42.20	61	41.85	42.15	-14	33,399	-0.04%
2020/11/26	37	43.77	47	43.87	42.50	-10	34,157	-0.03%
2020/11/25	26	44.50	30	43.79	44.85	-4	34,334	-0.01%
2020/11/24	62	39.90	32	40.64	42.00	30	33,701	0.09%
2020/11/23	16	39.80	30	39.89	39.90	-14	33,285	-0.04%
2020/11/20	37	39.19	25.3	38.88	39.35	11.7	32,971	0.04%
2020/11/19	8	34.81	21	35.34	36.55	-13	32,389	-0.04%
2020/11/18	1	33.80	9	33.27	33.25	-8	31,893	-0.03%
2020/11/17	33	32.65	13.2	33.25	33.60	19.8	31,876	0.06%
2020/11/16	5.2	32.15	9	32.24	31.60	-3.8	32,008	-0.01%
2020/11/13	5	33.14	8	33.39	33.10	-3	32,098	-0.01%
2020/11/12	12	33.12	37	33.10	34.50	-25	32,226	-0.08%
2020/11/11	10	35.37	10	35.08	35.00	0	31,982	0.00%
2020/11/10	8	36.19	3	36.33	36.50	5	32,139	0.02%
2020/11/09	10	36.47	28	35.98	36.90	-18	32,217	-0.06%
2020/11/06	34	35.63	26	35.75	35.00	8	32,503	0.02%
2020/11/05	43	35.63	28	36.09	36.70	15	32,714	0.05%
2020/11/04	24	34.10	19	35.36	33.40	5	32,726	0.02%
2020/11/03	50	35.35	10	35.61	35.25	40	32,770	0.12%
2020/11/02	14	36.00	20	35.52	35.50	-6	32,747	-0.02%
2020/10/30	15	38.95	33	39.07	37.00	-18	32,790	-0.05%
2020/10/29	27	40.14	9.3	40.25	40.30	17.7	32,672	0.05%
2020/10/28	24	40.65	21	41.33	39.65	3	32,772	0.01%
2020/10/27	12.4	39.58	13	39.38	39.50	-0.6	32,908	0.00%
2020/10/26	13	36.30	15	36.04	37.00	-2	32,916	-0.01%
2020/10/23	1	35.10	12	35.54	35.80	-11	32,922	-0.03%
2020/10/22	19	35.96	11	35.19	35.20	8	32,942	0.02%
2020/10/21	14	36.49	24	36.51	36.40	-10	32,877	-0.03%
2020/10/20	6	36.43	0	0.00	36.35	6	32,899	0.02%
2020/10/19	3	35.67	22	34.55	36.45	-19	32,910	-0.06%
2020/10/16	8	35.74	27	36.10	35.05	-19	32,762	-0.06%
2020/10/15	25	36.35	23	37.36	37.10	2	32,663	0.01%
2020/10/14	105	39.64	101.7	39.70	38.75	3.3	32,288	0.01%	大買/大賣/
2020/10/13	76	37.28	111	37.39	39.45	-35	31,830	-0.11%	大賣/
2020/10/12	34	35.92	57	35.91	36.60	-23	31,699	-0.07%
2020/10/08	43	32.12	53	32.87	33.30	-10	31,570	-0.03%
2020/10/07	76	30.67	20	30.50	31.35	56	31,290	0.18%
2020/10/06	38	28.68	24.7	30.55	30.55	13.3	30,673	0.04%
2020/10/05	13	28.37	16	27.90	27.80	-3	30,925	-0.01%
2020/09/30	2	28.88	68	28.11	28.25	-66	30,886	-0.21%
2020/09/29	24	27.63	20	26.98	26.85	4	30,941	0.01%
2020/09/28	26	28.13	17	28.33	27.75	9	31,037	0.03%
2020/09/25	88	28.64	83	28.71	29.00	5	30,718	0.02%
2020/09/24	67	28.49	85	27.80	29.50	-18	29,958	-0.06%
2020/09/23	68	26.33	161	26.39	27.90	-93	29,214	-0.32%	大賣/
2020/09/22	35	25.42	47	25.02	25.40	-12	28,581	-0.04%
2020/09/21	26	26.63	10	26.58	26.15	16	28,234	0.06%
2020/09/18	49	27.15	12	26.99	27.00	37	27,982	0.13%
2020/09/17	7	27.41	21	27.56	27.20	-14	27,663	-0.05%
2020/09/16	28	26.75	14	26.81	26.90	14	27,292	0.05%
2020/09/15	56	27.44	31	27.83	27.20	25	26,941	0.09%
2020/09/14	118	25.99	13	25.66	26.50	105	26,422	0.40%	大買/鉅額交易
2020/09/11	103	26.11	11	26.48	26.95	92	25,922	0.35%	大買/
2020/09/10	27	26.55	19	26.79	27.10	8	25,255	0.03%
2020/09/09	3	24.13	21	24.45	24.85	-18	24,143	-0.07%
2020/09/08	9	22.78	15	23.15	22.60	-6	23,489	-0.03%
2020/09/07	43	23.82	64	23.49	22.75	-21	22,957	-0.09%
2020/09/04	69	26.06	192	25.98	24.65	-123	22,182	-0.55%	大賣/鉅額交易
2020/09/03	28	24.01	58.1	24.94	25.10	-30.1	20,535	-0.15%
2020/09/02	123	22.14	236	22.09	22.85	-113	20,041	-0.56%	大買/大賣/鉅額交易
2020/09/01	51	20.70	49	21.13	20.80	2	18,993	0.01%
2020/08/31	8	19.34	22	19.32	19.35	-14	17,882	-0.08%
2020/08/28	6	17.73	3	17.65	17.60	3	17,115	0.02%
2020/08/26	2	18.45	4	18.20	18.25	-2	16,849	-0.01%
2020/08/25	5	18.25	35	18.17	18.50	-30	16,612	-0.18%
2020/08/24	37	17.49	14	17.49	17.70	23	16,239	0.14%
2020/08/21	12	17.80	4	17.80	17.80	8	16,044	0.05%
2020/08/20	30	16.87	27	17.09	18.20	3	15,839	0.02%
2020/08/19	4	17.70	6	17.87	17.50	-2	15,299	-0.01%
2020/08/18	51	18.39	20	18.85	18.70	31	14,939	0.21%
2020/08/17	17	18.76	0	0.00	18.85	17	14,618	0.12%
2020/08/14	2	18.60	58.4	18.13	19.00	-56.4	14,234	-0.40%
2020/08/13	93	17.64	42	18.01	17.75	51	13,814	0.37%
2020/08/12	226	16.98	10.1	17.65	18.45	215.9	13,490	1.60%	大買/鉅額交易
2020/08/11	10	18.32	192	17.97	17.90	-182	12,781	-1.42%	大賣/鉅額交易
2020/08/10	15	19.70	22	19.62	19.85	-7	12,133	-0.06%
2020/08/07	19	17.66	42	17.88	18.50	-23	11,498	-0.20%
2020/08/06	34	17.00	7	16.97	17.05	27	10,967	0.25%
2020/08/05	15	16.85	21	17.23	17.45	-6	10,715	-0.06%
2020/08/04	28	16.56	24	16.72	16.95	4	10,364	0.04%
2020/08/03	24	17.18	24	17.35	17.35	0	10,074	0.00%
2020/07/31	7	15.16	3	15.33	16.10	4	9,557	0.04%
2020/07/30	4	13.45	6	14.62	14.75	-2	8,977	-0.02%
2020/07/29	1	13.60	5	13.60	13.60	-4	8,595	-0.05%
2020/07/28	15	12.43	3	12.32	12.40	12	8,426	0.14%
2020/07/27	6	12.65	0	0.00	12.55	6	8,321	0.07%
2020/07/24	18	12.98	8	13.15	13.15	10	8,219	0.12%
2020/07/23	16	13.54	8.6	13.49	13.50	7.4	8,045	0.09%
2020/07/22	48	14.26	22	14.26	14.20	26	7,880	0.33%
2020/07/21	4	14.35	12	14.92	14.50	-8	7,741	-0.10%
2020/07/20	3	13.38	3	13.43	13.75	0	7,497	0.00%
2020/07/17	70	13.30	44	13.10	13.50	26	7,288	0.36%
2020/07/16	9	13.90	29	13.93	14.00	-20	6,720	-0.30%
2020/07/15	116	12.55	106.5	12.75	12.75	9.5	6,060	0.16%	大買/大賣/
2020/07/14	6	11.33	15	11.52	11.60	-9	5,355	-0.17%
2020/07/13	91	10.83	8	10.76	10.55	83	4,869	1.70%
2020/07/10	34	10.73	74	10.64	11.20	-40	4,592	-0.87%
2020/07/09	17	10.70	1	10.70	10.70	16	3,719	0.43%
2020/07/08	44	9.42	5	9.76	9.76	39	3,461	1.13%
2020/07/06	3	8.14	0	0.00	8.08	3	2,600	0.12%
2020/07/01	0	0.00	20	7.41	7.60	-20	2,370	-0.84%
2020/06/24	0	0.00	3	7.01	7.01	-3	2,252	-0.13%
2020/06/23	1	7.01	0	0.00	7.00	1	2,297	0.04%
2020/06/22	20	7.13	31	7.10	7.05	-11	2,330	-0.47%
2020/06/19	31	7.36	0	0.00	7.15	31	2,315	1.34%
2020/06/18	3	6.91	0	0.00	6.90	3	2,255	0.13%
2020/06/17	0	0.00	20	6.95	6.90	-20	2,253	-0.89%
2020/06/15	0	0.00	6	6.87	6.87	-6	2,280	-0.26%
2020/06/11	11	7.60	0	0.00	7.26	11	2,230	0.49%
2020/06/04	0	0.00	2	6.80	6.92	-2	2,097	-0.10%
2020/06/03	2	7.14	30	7.05	6.90	-28	2,095	-1.34%
2020/06/02	30	6.74	2	7.00	7.00	28	1,976	1.42%
2020/05/15	0.4	6.20	0	0.00	6.20	0.4	1,864	0.02%
2020/05/14	20	6.50	2	6.48	6.30	18	1,889	0.95%
2020/05/13	2	6.40	100	6.68	6.60	-98	1,843	-5.32%
2020/05/12	100	6.34	0	0.00	6.32	100	1,811	5.52%
2020/05/11	21	6.20	0	0.00	6.18	21	1,777	1.18%
2020/05/08	21	6.32	200	6.33	6.51	-179	1,725	-10.38%	大賣/鉅額交易
2020/05/07	0	0.00	0.3	6.00	6.00	-0.3	1,640	-0.02%
2020/04/21	16	5.28	0	0.00	5.25	16	1,742	0.92%
2020/04/09	21	5.38	0	0.00	5.33	21	1,776	1.18%
2020/04/08	28	5.21	0	0.00	5.40	28	1,801	1.55%
2020/04/07	52	5.15	8	5.16	5.13	44	1,793	2.45%
2020/04/06	10	5.04	0	0.00	5.08	10	1,827	0.55%
2020/04/01	18	5.00	12	5.16	5.02	6	1,818	0.33%
2020/03/20	20	4.46	0	0.00	4.45	20	1,738	1.15%
2020/03/12	0	5.76	0	0.00	5.80	0	1,638	0.00%
2020/03/11	0	0.00	1	6.50	6.34	-1	1,601	-0.06%
2020/03/03	22	7.10	0	0.00	7.00	22	1,570	1.40%
2020/02/20	0	0.00	3	7.65	7.66	-3	1,517	-0.20%
2020/02/18	33	7.84	0	0.00	7.73	33	1,541	2.14%
2020/02/14	3	7.54	0	0.00	7.54	3	1,528	0.20%
2020/02/12	0	0.00	3	7.43	7.40	-3	1,535	-0.20%
2020/02/10	1	7.44	0	0.00	7.44	1	1,585	0.06%
2020/01/30	5	7.23	0	0.00	7.26	5	2,278	0.22%
2019/12/11	8	7.34	0	0.00	7.34	8	2,720	0.29%
2019/12/10	0	0.00	10	7.42	7.43	-10	2,741	-0.36%
2019/11/27	0	0.00	0.5	7.49	7.49	-0.5	2,968	-0.02%
2019/11/22	0	0.00	18	7.48	7.47	-18	3,031	-0.59%
2019/11/14	5	7.50	0	0.00	7.43	5	3,176	0.16%
2019/11/13	0	0.00	33	7.68	7.70	-33	3,129	-1.05%
2019/11/12	2	7.65	5	7.66	7.69	-3	3,143	-0.10%
2019/11/08	0	0.00	5	8.01	7.98	-5	3,112	-0.16%
2019/11/05	1	7.85	0	0.00	7.83	1	3,075	0.03%
2019/11/01	14	8.35	5	8.38	8.27	9	2,932	0.31%
2019/10/31	2	8.30	6	8.37	8.38	-4	2,738	-0.15%
2019/10/23	3	7.51	0	0.00	7.51	3	2,303	0.13%
2019/10/18	3	7.44	0	0.00	7.43	3	2,249	0.13%
2019/10/16	0	0.00	3	7.64	7.62	-3	2,166	-0.14%
2019/10/14	2	7.37	0	0.00	7.38	2	2,033	0.10%
2019/10/07	3	7.42	0	0.00	7.42	3	2,006	0.15%
2019/10/02	0	0.00	100	7.45	7.44	-100	1,993	-5.02%
2019/09/27	40	7.50	0	0.00	7.44	40	1,990	2.01%
2019/09/24	60	7.60	0	0.00	7.62	60	1,984	3.02%
2019/09/18	6	7.48	2	7.46	7.48	4	1,930	0.21%
2019/09/06	2	7.87	0	0.00	7.83	2	1,766	0.11%
2019/09/05	0	0.00	2	7.95	7.94	-2	1,760	-0.11%
2019/09/04	0	0.00	1	7.95	7.95	-1	1,715	-0.06%
2019/08/29	6	7.63	0	0.00	7.58	6	1,566	0.38%
2019/08/28	7	7.90	2	7.86	7.85	5	1,543	0.32%
2019/08/27	4	8.06	0	0.00	8.05	4	1,522	0.26%
2019/08/26	5	8.05	0	0.00	8.08	5	1,535	0.33%
2019/08/22	4	8.41	0	0.00	8.31	4	1,543	0.26%
2019/08/20	5	8.23	0	0.00	8.24	5	1,532	0.33%
2019/08/16	2	8.20	0	0.00	8.18	2	1,559	0.13%
2019/08/15	2	8.38	0	0.00	8.27	2	1,575	0.13%
2019/08/12	2	8.82	0	0.00	8.87	2	1,719	0.12%
2019/08/08	2	8.89	0	0.00	8.77	2	1,825	0.11%
2019/08/07	0	0.00	3	9.14	8.90	-3	1,846	-0.16%
2019/08/06	5	9.18	3	8.93	9.18	2	1,847	0.11%
2019/07/29	0	0.00	3	8.87	9.00	-3	1,969	-0.15%
2019/07/26	3	8.51	1	8.53	8.51	2	1,949	0.10%
2019/07/24	2	8.46	0	0.00	8.46	2	2,021	0.10%
2019/07/23	3	8.73	0	0.00	8.68	3	2,121	0.14%
2019/07/16	0	0.00	3	8.92	8.95	-3	2,279	-0.13%
2019/07/08	3	8.67	0	0.00	8.65	3	2,364	0.13%
2019/07/03	2	8.85	0	0.00	8.85	2	2,388	0.08%
2019/07/02	5	9.10	0	0.00	9.05	5	2,378	0.21%
2019/07/01	5	9.27	0	0.00	9.28	5	2,360	0.21%
2019/06/19	0	0.00	11.4	6.15	6.15	-11.4	2,315	-0.49%
2019/05/17	0	0.00	20	6.99	6.80	-20	2,371	-0.84%
2019/05/15	20	6.71	0	0.00	6.70	20	2,306	0.87%
2019/05/02	0	0.00	11	6.80	6.80	-11	1,972	-0.56%
2019/04/30	12	6.84	0	0.00	6.82	12	1,941	0.62%
2019/04/22	0	0.00	4	6.65	6.58	-4	1,847	-0.22%
2019/04/19	2	6.30	12	6.65	6.63	-10	1,801	-0.56%
2019/04/17	2	6.09	0	0.00	6.17	2	1,655	0.12%
2019/04/16	10	6.15	1	6.20	6.13	9	1,635	0.55%
2019/04/15	0	0.00	1	6.27	6.30	-1	1,599	-0.06%
2019/04/01	2	6.00	0	0.00	5.90	2	1,540	0.13%
2019/03/13	0	0.00	18	6.11	6.20	-18	1,577	-1.14%
2019/03/07	3	6.10	0	0.00	6.04	3	1,674	0.18%
2019/02/25	2	5.57	0	0.00	5.66	2	1,833	0.11%
2019/02/22	3	5.64	0	0.00	5.63	3	1,856	0.16%
2019/02/21	10	5.70	0	0.00	5.70	10	1,855	0.54%
2019/02/13	2	5.84	1	6.20	5.86	1	1,866	0.05%
2019/01/16	1	6.84	0	0.00	6.81	1	1,980	0.05%
2019/01/08	0	0.00	10	6.45	6.41	-10	2,075	-0.48%
2019/01/04	0	0.00	1	6.44	6.47	-1	2,091	-0.05%
2019/01/03	1	6.57	0	0.00	6.50	1	2,115	0.05%
2018/12/27	10	6.63	0	0.00	6.63	10	2,097	0.48%
2018/12/24	0	0.00	1	6.21	6.25	-1	2,029	-0.05%
2018/12/21	1	6.38	0	0.00	6.40	1	2,037	0.05%
2018/12/14	0	0.00	25	7.04	6.91	-25	2,143	-1.17%
2018/12/13	25	7.21	0	0.00	7.10	25	2,170	1.15%
2018/11/27	1	6.87	0	0.00	6.95	1	1,817	0.06%
2018/11/26	0	0.00	10	6.82	6.92	-10	1,809	-0.55%
2018/11/23	10	7.10	10	7.01	7.12	0	1,778	0.00%
2018/11/22	11	6.70	0	0.00	6.85	11	1,683	0.65%
2018/11/19	0	0.00	3	6.08	6.17	-3	1,539	-0.19%
2018/11/14	10	6.49	0	0.00	6.49	10	1,505	0.66%
2018/11/13	3	6.30	0	0.00	6.32	3	1,443	0.21%
2018/11/06	0	0.00	15	6.33	6.24	-15	1,407	-1.07%
2018/10/25	15	4.87	77	4.97	4.89	-62	1,231	-5.03%
2018/10/18	5	6.07	0	0.00	6.00	5	1,171	0.43%
2018/10/12	2	6.22	1	6.20	6.36	1	1,082	0.09%
2018/10/08	2	7.27	0	0.00	7.20	2	1,040	0.19%
2018/09/21	0	0.00	60	8.37	8.20	-60	1,119	-5.36%
2018/09/20	60	8.59	10	8.32	8.38	50	1,107	4.52%
2018/09/19	10	8.03	0	0.00	8.03	10	1,031	0.97%
2018/08/31	0	0.00	0.2	7.70	7.70	-0.2	1,127	-0.02%
2018/08/24	5	7.32	0	0.00	7.33	5	1,308	0.38%
2018/08/21	0	0.00	17	7.16	7.17	-17	1,386	-1.23%
2018/08/20	0	0.00	3	7.36	7.31	-3	1,406	-0.21%
2018/08/17	20	7.54	0	0.00	7.50	20	1,429	1.40%
2018/08/09	2	8.12	0	0.00	8.10	2	1,534	0.13%
2018/08/06	3	8.16	0	0.00	8.15	3	1,832	0.16%
2018/07/27	0	0.00	10	8.48	8.45	-10	2,495	-0.40%
2018/07/26	10	8.80	0	0.00	8.80	10	2,950	0.34%
2018/07/23	0	0.00	1	8.03	8.04	-1	3,121	-0.03%
2018/07/16	1	8.27	0	0.00	8.24	1	3,234	0.03%
2018/06/29	3	9.10	0	0.00	9.00	3	3,198	0.09%
2018/06/28	0	0.00	2	9.18	9.25	-2	3,178	-0.06%
2018/06/13	5	9.30	0	0.00	9.31	5	3,167	0.16%
2018/06/11	3	9.31	0	0.00	9.28	3	3,161	0.09%
2018/06/08	9	9.59	0	0.00	9.56	9	3,199	0.28%
2018/06/07	13	9.79	0	0.00	9.76	13	3,193	0.41%
2018/06/05	19	9.91	0	0.00	9.82	19	3,147	0.60%
2018/06/04	5	10.10	0	0.00	10.15	5	3,087	0.16%
2018/06/01	0	0.00	3	10.30	10.35	-3	3,046	-0.10%
2018/05/31	2	10.25	2	10.30	10.25	0	3,034	0.00%
2018/05/30	5	10.36	0	0.00	10.40	5	3,007	0.17%
2018/05/29	0	0.00	2	10.53	10.50	-2	2,984	-0.07%
2018/05/25	2	10.40	0	0.00	10.40	2	2,945	0.07%
2018/05/22	1	10.35	0	0.00	10.35	1	2,895	0.03%
2018/05/18	3	10.30	34	10.29	10.35	-31	2,875	-1.08%
2018/05/17	17	10.40	0	0.00	10.30	17	2,878	0.59%
2018/05/16	4	10.48	1	10.50	10.40	3	2,855	0.11%
2018/05/11	5	10.70	0	0.00	10.70	5	2,655	0.19%
2018/05/10	35	10.85	12	10.90	10.90	23	2,592	0.89%
2018/05/09	21	10.31	0	0.00	10.40	21	2,407	0.87%
2018/05/07	14	10.49	0	0.00	10.50	14	2,302	0.61%
2018/05/04	5	10.69	36	10.75	10.75	-31	2,228	-1.39%
2018/05/03	36	11.13	12	11.20	11.25	24	2,071	1.16%
2018/05/02	10	10.10	21	10.24	10.35	-11	1,607	-0.68%
2018/04/30	0	0.00	8	9.50	9.44	-8	1,467	-0.55%
2018/04/27	12	9.36	0	0.00	9.40	12	1,472	0.81%
2018/04/26	17	9.68	0	0.00	9.50	17	1,480	1.15%
2018/04/16	0	0.00	10	9.20	9.13	-10	1,479	-0.68%
2018/04/12	0	0.00	2	9.30	9.31	-2	1,549	-0.13%
2018/03/31	3	9.05	0	0.00	9.05	3	1,630	0.18%
2018/03/26	0	0.00	12	9.08	9.09	-12	1,787	-0.67%
2018/03/23	2	9.19	0	0.00	9.13	2	1,833	0.11%
2018/03/16	3	9.69	5	9.74	9.70	-2	1,840	-0.11%
2018/03/15	5	9.75	0	0.00	9.73	5	1,884	0.27%
2018/03/14	7	9.85	2	10.10	9.92	5	1,878	0.27%
2018/03/12	2	9.03	5	9.10	9.02	-3	1,839	-0.16%
2018/02/12	0	0.00	1	8.87	8.87	-1	2,917	-0.03%
2018/01/30	5	9.96	0	0.00	9.96	5	4,706	0.11%
2018/01/29	2	10.00	0	0.00	10.00	2	4,731	0.04%
2018/01/26	1	10.10	0	0.00	10.05	1	4,751	0.02%
2018/01/24	1	10.10	0	0.00	10.10	1	4,847	0.02%
2018/01/23	1	10.20	0	0.00	10.15	1	4,885	0.02%
2018/01/17	2	10.15	0	0.00	10.20	2	5,302	0.04%
2018/01/16	0	0.00	7	10.15	10.20	-7	5,417	-0.13%
2018/01/11	10	10.00	0	0.00	10.10	10	5,984	0.17%