元晶 (6443)-華南永昌-內壢券商分點個股進出

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▲1.70%
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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	4	27.96	0	0.00	27.90	4	7,089	0.06%
2024/04/25	55	28.14	0	0.00	28.00	55	7,097	0.77%
2024/04/23	1	27.90	1.1	28.30	28.30	-0.1	7,052	0.00%
2024/04/22	2.1	28.97	1	28.15	28.00	1.1	7,083	0.02%
2024/04/19	1	29.40	23	29.03	28.70	-22	7,187	-0.31%
2024/04/18	7	29.29	1	29.15	28.75	6	6,776	0.09%
2024/04/17	5	28.65	1	28.90	28.35	4	6,678	0.06%
2024/04/16	4	28.31	0	0.00	28.40	4	6,611	0.06%
2024/04/15	6	29.53	7	29.46	29.40	-1	6,530	-0.02%
2024/04/12	1	28.65	30	29.50	29.25	-29	6,458	-0.45%
2024/04/10	10	30.24	16	30.20	29.75	-6	6,284	-0.10%
2024/04/09	3	29.10	24	29.05	29.10	-21	5,945	-0.35%
2024/04/08	8	27.73	4	28.15	29.50	4	5,869	0.07%
2024/04/03	4	28.23	0	0.00	28.10	4	5,736	0.07%
2024/04/02	2	28.93	9	28.89	28.75	-7	5,679	-0.12%
2024/04/01	12	28.90	21	29.00	28.90	-9	5,672	-0.16%
2024/03/29	7	29.86	6	29.28	29.20	1	5,649	0.02%
2024/03/28	26	29.73	26	29.24	29.70	0	5,457	0.00%
2024/03/27	5	28.73	0	0.00	28.65	5	5,283	0.09%
2024/03/26	40	29.25	1	29.10	29.05	39	5,350	0.73%
2024/03/25	6	29.25	0.1	29.40	29.10	5.9	5,547	0.11%
2024/03/22	35	29.37	77	29.64	29.35	-42	5,562	-0.76%
2024/03/21	2	28.23	4.3	28.70	28.70	-2.3	4,994	-0.05%
2024/03/20	7	26.33	2	26.30	26.10	5	4,707	0.11%
2024/03/19	50	26.40	18	26.41	26.35	32	4,757	0.67%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	10	26.55	0	0.00	27.10	10	4,789	0.21%
2024/03/13	0	27.25	8	26.95	26.70	-8	4,789	-0.17%
2024/03/11	0	26.80	11	26.80	27.15	-11	4,814	-0.23%
2024/03/06	10	26.40	0	0.00	26.30	10	4,738	0.21%
2024/03/05	1	26.80	0	0.00	26.65	1	4,683	0.02%
2024/03/04	3	27.08	0	0.00	27.05	3	4,592	0.07%
2024/02/29	1	27.10	0	0.00	27.85	1	4,580	0.02%
2024/02/27	0	27.85	0	0.00	27.20	0	4,582	0.00%
2024/02/26	0	28.00	0	0.00	27.75	0	4,559	0.00%
2024/02/23	1	27.75	0	0.00	27.55	1	4,559	0.02%
2024/02/21	0.1	28.12	1	28.30	28.10	-0.9	4,616	-0.02%
2024/02/16	2	27.73	0	0.00	27.70	2	4,646	0.04%
2024/02/15	0	27.45	8	27.40	27.35	-8	4,629	-0.17%
2024/02/01	0	28.50	0	0.00	28.35	0	4,590	0.00%
2024/01/31	0	0.00	3	28.50	28.40	-3	4,611	-0.07%
2024/01/30	0	28.10	0	0.00	28.55	0	4,625	0.00%
2024/01/24	0	0.00	2	28.30	28.40	-2	4,773	-0.04%
2024/01/23	0	0.00	0.3	28.25	28.30	-0.3	5,083	-0.01%
2024/01/18	1	27.80	0	0.00	27.60	1	5,562	0.02%
2024/01/17	5	27.87	0	0.00	27.65	5	5,577	0.09%
2024/01/16	1	29.30	0	0.00	28.40	1	5,570	0.02%
2024/01/15	4	29.66	2	29.65	29.50	2	5,531	0.04%
2024/01/11	0	28.75	0	0.00	28.50	0	5,392	0.00%
2024/01/10	5	28.50	0	0.00	28.55	5	5,422	0.09%
2024/01/09	1	29.35	1	28.75	28.70	0	5,421	0.00%
2024/01/08	1	29.35	1	29.40	29.45	0	5,417	0.00%
2024/01/05	1	29.00	0	0.00	29.00	1	5,416	0.02%
2024/01/03	0	0.00	1	29.15	28.90	-1	5,485	-0.02%
2024/01/02	0	29.45	3	29.40	29.45	-3	5,458	-0.05%
2023/12/27	0	29.45	0	0.00	29.40	0	5,466	0.00%
2023/12/22	6.8	30.28	0	0.00	29.65	6.8	5,396	0.13%
2023/12/20	1	30.90	23	30.73	30.90	-22	5,113	-0.43%
2023/12/19	3	29.83	0	0.00	29.55	3	4,670	0.06%
2023/12/18	1	29.20	1.1	29.81	30.10	-0.1	4,533	0.00%
2023/12/14	0	0.00	3	29.03	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	56	28.49	2	28.15	28.20	54	4,156	1.30%
2023/12/08	0	0.00	20	29.12	28.80	-20	4,125	-0.48%
2023/12/07	0	0.00	28	28.78	28.70	-28	4,102	-0.68%
2023/12/06	0	0.00	5	28.83	28.70	-5	4,120	-0.12%
2023/12/05	6	28.58	4	28.99	29.15	2	4,070	0.05%
2023/12/04	0	0.00	9	28.78	28.60	-9	4,034	-0.22%
2023/11/30	0	0.00	1	29.40	29.50	-1	3,933	-0.03%
2023/11/28	0	0.00	6	29.33	29.30	-6	3,930	-0.15%
2023/11/27	21	29.38	2	29.95	29.35	19	3,944	0.48%
2023/11/22	0	0.00	1	29.35	29.30	-1	4,296	-0.02%
2023/11/20	5	29.60	1	29.50	29.20	4	4,293	0.09%
2023/11/15	0	0.00	1	28.65	28.70	-1	4,232	-0.02%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/10	1	27.95	0	0.00	27.80	1	4,280	0.02%
2023/11/06	0	0.00	1	28.85	28.80	-1	4,545	-0.02%
2023/11/03	0	0.00	2	28.45	28.45	-2	4,539	-0.04%
2023/11/01	3	27.90	4	27.85	27.80	-1	4,629	-0.02%
2023/10/31	8	29.65	1	29.05	28.40	7	4,630	0.15%
2023/10/30	11	29.74	14	29.87	29.65	-3	4,424	-0.07%
2023/10/27	3	27.90	14	28.40	28.55	-11	3,987	-0.28%
2023/10/26	1	27.60	1	27.95	27.60	0	3,972	0.00%
2023/10/25	1	28.30	0	0.00	28.30	1	3,992	0.03%
2023/10/24	1	28.10	1	28.35	28.70	0	3,996	0.00%
2023/10/20	1	27.70	0	0.00	27.50	1	3,922	0.03%
2023/10/17	0	28.00	1	27.75	27.90	-1	3,983	-0.03%
2023/10/12	0	0.00	2	28.00	28.15	-2	4,133	-0.05%
2023/09/27	0	27.95	0	0.00	28.15	0	4,718	0.00%
2023/09/26	5	28.00	0	0.00	27.90	5	4,754	0.11%
2023/09/21	3	28.60	0	0.00	28.45	3	4,835	0.06%
2023/09/20	5	29.00	0	0.00	28.85	5	4,843	0.10%
2023/09/15	0	0.00	1	29.80	29.60	-1	4,924	-0.02%
2023/09/13	1	29.30	1	29.25	29.45	0	5,173	0.00%
2023/09/12	1	29.35	0	0.00	29.25	1	5,347	0.02%
2023/09/11	0	0.00	3	30.07	29.70	-3	5,355	-0.06%
2023/09/05	0	30.80	0	0.00	30.85	0	5,541	0.00%
2023/09/01	0	0.00	8	30.90	30.90	-8	5,596	-0.14%
2023/08/31	8	31.03	0	0.00	31.00	8	5,640	0.14%
2023/08/30	3	31.10	13	31.04	31.00	-10	5,709	-0.18%
2023/08/29	23.8	32.02	1	31.50	31.50	22.8	5,691	0.40%
2023/08/28	1	30.25	1	30.35	30.80	0	5,394	0.00%
2023/08/25	0	0.00	2	30.35	30.35	-2	5,355	-0.04%
2023/08/24	0	0.00	3	30.42	30.15	-3	5,436	-0.06%
2023/08/14	7	29.36	0	0.00	28.90	7	5,812	0.12%
2023/08/11	10.7	30.02	7	30.21	29.90	3.7	5,736	0.06%
2023/08/10	2	30.25	0	0.00	30.25	2	5,762	0.03%
2023/08/07	9	30.18	3	30.15	30.55	6	5,882	0.10%
2023/08/04	4.2	30.45	0	0.00	30.65	4.2	5,987	0.07%
2023/08/02	7.1	31.87	2	31.30	31.35	5.1	6,394	0.08%
2023/07/31	5	31.27	5.1	31.70	31.20	-0.1	6,694	0.00%
2023/07/28	1	32.30	0	0.00	31.50	1	6,774	0.01%
2023/07/27	1	31.30	0	0.00	31.70	1	6,785	0.01%
2023/07/25	1	31.50	1	32.00	32.00	0	6,872	0.00%
2023/07/24	4	31.51	6	31.74	31.70	-2	6,862	-0.03%
2023/07/21	10	31.94	0	0.00	31.70	10	6,893	0.15%
2023/07/19	7	32.96	0	0.00	32.50	7	7,019	0.10%
2023/07/18	1	33.40	2	34.08	33.45	-1	7,218	-0.01%
2023/07/17	1	33.20	0	0.00	33.75	1	7,699	0.01%
2023/07/14	6	33.02	10	33.05	33.00	-4	8,888	-0.05%
2023/07/13	5	33.62	1	33.35	33.30	4	9,310	0.04%
2023/07/12	18	34.20	3	34.10	34.00	15	9,333	0.16%
2023/07/10	3	33.87	3	34.43	34.05	0	9,618	0.00%
2023/07/07	5	34.28	0	0.00	34.05	5	10,008	0.05%
2023/07/06	12	35.09	0	0.00	35.00	12	10,089	0.12%
2023/07/05	0	0.00	2	36.20	35.65	-2	10,075	-0.02%
2023/07/04	0	0.00	7	36.00	35.55	-7	10,069	-0.07%
2023/07/03	5	35.90	0.1	35.80	35.90	4.9	10,090	0.05%
2023/06/30	5	35.53	0	0.00	35.70	5	10,168	0.05%
2023/06/20	1	36.00	14.5	36.11	35.75	-13.5	11,412	-0.12%
2023/06/19	4	35.28	0	0.00	35.20	4	11,476	0.03%
2023/06/16	2	35.50	10	35.50	35.90	-8	11,996	-0.07%
2023/06/15	5	34.80	0	0.00	35.20	5	12,855	0.04%
2023/06/13	7	34.59	0	0.00	34.70	7	13,862	0.05%
2023/06/12	5	34.59	3	34.55	34.30	2	14,123	0.01%
2023/06/09	4	35.15	3	35.30	35.15	1	14,285	0.01%
2023/06/08	1	35.45	1	35.80	35.35	0	14,363	0.00%
2023/06/07	1	35.80	3	35.65	35.60	-2	14,548	-0.01%
2023/06/06	0.5	35.80	2	36.20	35.65	-1.5	14,976	-0.01%
2023/06/05	0	0.00	4.1	36.35	36.10	-4.1	15,269	-0.03%
2023/06/02	10	36.00	0	0.00	35.85	10	15,420	0.06%
2023/06/01	2	35.35	0	0.00	35.30	2	15,607	0.01%
2023/05/30	1	35.70	0	0.00	35.60	1	15,660	0.01%
2023/05/29	5	35.74	8	35.86	36.20	-3	15,608	-0.02%
2023/05/26	21	35.51	10	35.00	35.00	11	15,573	0.07%
2023/05/25	5	35.41	0	0.00	35.40	5	15,610	0.03%
2023/05/24	2	35.63	5	35.35	35.50	-3	15,718	-0.02%
2023/05/23	0	0.00	15	35.44	35.40	-15	15,797	-0.09%
2023/05/19	7	34.70	6	35.01	34.60	1	16,091	0.01%
2023/05/18	4	34.48	7	34.71	34.85	-3	16,424	-0.02%
2023/05/17	1	35.15	6	35.23	35.15	-5	16,416	-0.03%
2023/05/16	1	35.05	1	35.30	35.10	0	16,487	0.00%
2023/05/15	2	34.98	31	34.65	34.70	-29	16,550	-0.18%
2023/05/11	1	33.80	0	0.00	33.75	1	16,642	0.01%
2023/05/10	12	34.51	1	34.40	34.50	11	16,722	0.07%
2023/05/09	25	33.84	130	34.20	33.75	-105	16,687	-0.63%	大賣/鉅額交易
2023/05/08	7	36.06	0	0.00	35.90	7	16,352	0.04%
2023/05/05	5	36.67	0	0.00	36.50	5	16,424	0.03%
2023/05/04	6	36.60	0	0.00	37.20	6	16,830	0.04%
2023/04/28	3	36.90	0	0.00	36.80	3	17,844	0.02%
2023/04/27	2	36.90	0	0.00	36.80	2	17,899	0.01%
2023/04/26	5	36.23	10	36.70	37.20	-5	17,902	-0.03%
2023/04/25	3	36.82	1	37.00	36.60	2	17,914	0.01%
2023/04/21	8	38.01	9	38.02	38.00	-1	17,957	-0.01%
2023/04/20	9	39.00	0	0.00	38.55	9	18,053	0.05%
2023/04/19	5	39.91	23.1	40.28	39.75	-18.1	17,759	-0.10%
2023/04/18	13	39.24	7.2	39.73	38.60	5.9	16,589	0.04%
2023/04/17	0.1	39.10	14	39.01	38.90	-14	16,268	-0.09%
2023/04/14	1	38.70	7	38.73	38.80	-6	16,413	-0.04%
2023/04/13	21	38.93	0	0.00	38.60	21	16,469	0.13%
2023/04/12	9	39.73	26	39.97	39.50	-17	16,315	-0.10%
2023/04/11	37	39.31	2	39.30	39.00	35	16,054	0.22%
2023/04/10	3	38.90	0	0.00	39.20	3	16,103	0.02%
2023/04/07	1	39.10	3	38.95	38.95	-2	16,791	-0.01%
2023/04/06	6	38.46	1	38.60	38.50	5	17,173	0.03%
2023/03/31	13	38.40	2	38.40	38.40	11	17,206	0.06%
2023/03/30	14	39.18	10	38.85	38.80	4	17,160	0.02%
2023/03/29	5	38.64	0	0.00	38.90	5	17,035	0.03%
2023/03/28	2	38.05	5	39.15	39.05	-3	17,058	-0.02%
2023/03/27	8	38.94	20	39.53	38.80	-12	16,887	-0.07%
2023/03/24	7	38.96	0	39.05	38.85	7	16,771	0.04%
2023/03/23	7	38.71	4	39.18	39.30	3	16,665	0.02%
2023/03/22	21	38.92	1.5	39.13	38.70	19.5	16,579	0.12%
2023/03/21	45	39.51	4	39.63	39.10	41	16,657	0.25%
2023/03/20	41.5	39.95	39	40.08	39.90	2.5	17,052	0.01%
2023/03/17	2	38.13	16	38.38	38.75	-14	17,551	-0.08%
2023/03/16	16	37.20	10	36.67	36.50	6	17,551	0.03%
2023/03/15	7	37.65	13	37.98	37.90	-6	17,437	-0.03%
2023/03/14	6.1	37.22	14	37.43	37.10	-7.9	17,289	-0.05%
2023/03/13	1	35.65	53	36.37	36.60	-52	17,245	-0.30%
2023/03/10	12	36.60	65	36.63	36.45	-53	17,481	-0.30%
2023/03/09	20	37.73	37	37.71	37.35	-17	17,487	-0.10%
2023/03/08	2	38.55	10	38.47	38.95	-8	17,158	-0.05%
2023/03/07	6	38.15	0	0.00	38.00	6	16,896	0.04%
2023/03/06	0	0.00	9	37.93	38.00	-9	16,707	-0.05%
2023/03/03	5	36.99	0	0.00	37.00	5	16,522	0.03%
2023/03/02	2	37.05	3	37.08	36.95	-1	16,524	-0.01%
2023/03/01	2	36.90	1	36.80	36.75	1	16,611	0.01%
2023/02/24	7	37.00	3	37.10	37.10	4	16,633	0.02%
2023/02/23	5	37.40	0	0.00	37.75	5	16,582	0.03%
2023/02/22	5	37.19	2	37.38	37.25	3	16,703	0.02%
2023/02/21	12	37.75	6	37.98	37.60	6	16,733	0.04%
2023/02/20	3	37.55	0	0.00	37.80	3	16,991	0.02%
2023/02/17	5	37.88	26	38.16	37.70	-21	17,533	-0.12%
2023/02/16	122	37.95	25	37.87	37.65	97	17,549	0.55%	大買/
2023/02/15	0	0.00	4	37.05	36.80	-4	17,580	-0.02%
2023/02/14	3	36.85	0	0.00	36.65	3	18,073	0.02%
2023/02/13	16	36.38	13	36.54	37.10	3	18,577	0.02%
2023/02/10	0	0.00	6	37.50	36.85	-6	18,538	-0.03%
2023/02/09	6	37.20	28	37.28	37.10	-22	18,495	-0.12%
2023/02/08	15	37.66	5	37.61	37.55	10	18,473	0.05%
2023/02/07	6	37.80	1	37.70	37.90	5	18,357	0.03%
2023/02/06	1	37.60	14	37.84	37.90	-13	18,303	-0.07%
2023/02/03	14	37.31	212	37.47	37.35	-198	18,275	-1.08%	大賣/鉅額交易
2023/02/02	236	38.17	27	38.21	37.80	209	18,089	1.16%	大買/鉅額交易
2023/02/01	4	37.11	9	37.51	37.40	-5	17,556	-0.03%
2023/01/31	5	36.51	15	36.69	36.90	-10	17,141	-0.06%
2023/01/30	3	35.72	8	35.92	35.95	-5	16,636	-0.03%
2023/01/17	4	34.95	7	35.27	35.20	-3	16,642	-0.02%
2023/01/16	1	34.70	9	34.63	34.40	-8	16,710	-0.05%
2023/01/13	14	35.08	0	0.00	34.60	14	16,907	0.08%
2023/01/12	2	35.70	12	35.75	35.40	-10	17,191	-0.06%
2023/01/11	0	0.00	4	35.80	35.60	-4	17,268	-0.02%
2023/01/10	6	35.94	3	35.67	35.30	3	17,343	0.02%
2023/01/09	5	35.53	16	35.87	36.00	-11	17,197	-0.06%
2023/01/06	1	34.75	8	34.86	34.95	-7	17,125	-0.04%
2023/01/05	3.3	35.16	1	35.35	34.80	2.3	17,430	0.01%
2023/01/04	12.5	35.59	9	36.02	35.60	3.5	17,539	0.02%
2023/01/03	5	34.96	4	35.11	35.25	1	17,432	0.01%
2022/12/30	3	34.33	1	34.05	34.55	2	17,415	0.01%
2022/12/29	6	34.17	0	0.00	34.20	6	17,747	0.03%
2022/12/28	8	34.93	4	35.09	34.80	4	18,078	0.02%
2022/12/27	31	36.47	226	36.56	35.40	-195	18,005	-1.08%	大賣/鉅額交易
2022/12/26	170	36.01	26	35.64	35.95	144	17,378	0.83%	大買/鉅額交易
2022/12/23	31	34.04	4	34.04	34.10	27	17,036	0.16%
2022/12/22	0	0.00	1	33.50	33.70	-1	17,172	-0.01%
2022/12/21	0	0.00	20	32.70	32.70	-20	17,444	-0.11%
2022/12/20	5	33.22	2	32.90	32.50	3	17,719	0.02%
2022/12/19	0	0.00	1	33.75	33.75	-1	17,960	-0.01%
2022/12/16	11	34.83	0	0.00	34.25	11	18,356	0.06%
2022/12/15	0	0.00	1	35.75	35.65	-1	18,341	-0.01%
2022/12/14	0	0.00	1	35.70	35.40	-1	18,511	-0.01%
2022/12/13	34	35.34	1	36.00	35.05	33	18,959	0.17%
2022/12/12	21	36.76	23	36.75	35.85	-2	19,165	-0.01%
2022/12/09	63	36.69	65	36.71	36.80	-2	18,678	-0.01%
2022/12/08	41	34.57	56	34.72	34.30	-15	18,031	-0.08%
2022/12/07	18	33.85	0	0.00	32.80	18	17,649	0.10%
2022/12/06	11	33.63	5	34.01	33.60	6	17,929	0.03%
2022/12/05	1	34.00	3	33.70	33.85	-2	18,468	-0.01%
2022/12/02	1	34.15	14	34.20	34.05	-13	18,846	-0.07%
2022/12/01	2	33.45	22	33.51	33.45	-20	18,948	-0.11%
2022/11/30	23	32.81	7	32.86	32.95	16	19,708	0.08%
2022/11/29	7	32.16	1	32.30	32.45	6	20,880	0.03%
2022/11/28	0	0.00	1	32.10	32.20	-1	22,651	0.00%
2022/11/25	7	32.33	1	32.50	32.15	6	23,786	0.03%
2022/11/24	5	32.40	4	32.41	32.50	1	24,314	0.00%
2022/11/23	14	32.26	0	0.00	32.20	14	26,515	0.05%
2022/11/22	0	0.00	4	32.78	32.75	-4	27,387	-0.01%
2022/11/21	2	33.10	5	33.14	33.35	-3	28,148	-0.01%
2022/11/18	4	33.15	1	32.85	32.85	3	28,800	0.01%
2022/11/16	11	33.59	20	33.56	33.40	-9	28,873	-0.03%
2022/11/15	25	33.11	38	33.13	33.45	-13	29,225	-0.04%
2022/11/14	18	31.43	3	31.70	31.95	15	28,810	0.05%
2022/11/11	8	31.61	2	32.18	31.25	6	28,731	0.02%
2022/11/10	23	32.09	40.4	31.19	31.50	-17.4	28,549	-0.06%
2022/11/09	42	33.56	9	33.24	33.30	33	28,629	0.12%
2022/11/08	2	35.10	0	0.00	34.50	2	28,429	0.01%
2022/11/07	2	34.95	32	34.90	35.00	-30	28,631	-0.10%
2022/11/04	2	35.00	8	35.18	35.00	-6	29,166	-0.02%
2022/11/03	3	34.20	14	34.64	34.65	-11	29,798	-0.04%
2022/11/02	2	34.95	0	0.00	34.65	2	31,359	0.01%
2022/11/01	1	34.00	7	34.62	34.85	-6	32,019	-0.02%
2022/10/28	1	33.25	0	0.00	33.00	1	32,031	0.00%
2022/10/27	2	33.75	0.3	34.17	34.20	1.7	32,095	0.01%
2022/10/26	9	33.76	1	33.60	33.60	8	32,228	0.02%
2022/10/25	12	34.20	2	34.58	33.75	10	32,451	0.03%
2022/10/24	0	0.00	6	36.03	35.05	-6	32,497	-0.02%
2022/10/20	6	35.59	4	35.41	35.20	2	32,534	0.01%
2022/10/19	3	35.15	2	35.48	35.20	1	32,274	0.00%
2022/10/18	6	34.88	1	34.80	35.05	5	32,510	0.02%
2022/10/17	8	34.00	4	33.49	34.50	4	32,539	0.01%
2022/10/14	2	34.85	0	0.00	35.30	2	32,474	0.01%
2022/10/13	8	35.74	1	36.00	33.85	7	32,724	0.02%
2022/10/12	56	37.55	9	37.10	36.95	47	33,013	0.14%
2022/10/11	1	37.40	0	0.00	37.30	1	33,154	0.00%
2022/10/07	5	38.95	20	39.00	39.00	-15	33,256	-0.05%
2022/10/06	6	38.63	3	38.98	39.20	3	33,460	0.01%
2022/10/05	3	37.60	12	38.23	38.50	-9	33,209	-0.03%
2022/10/04	1	36.15	0	0.00	36.50	1	33,054	0.00%
2022/10/03	5	35.59	0	0.00	35.30	5	33,073	0.02%
2022/09/30	3	35.17	2	34.80	36.30	1	33,371	0.00%
2022/09/29	5	36.47	0	0.00	35.95	5	33,556	0.01%
2022/09/28	19	37.50	0	0.00	35.95	19	33,916	0.06%
2022/09/27	48	38.26	9	38.49	38.75	39	34,384	0.11%
2022/09/26	11	37.93	1	37.85	37.85	10	34,286	0.03%
2022/09/23	4	39.41	8	39.26	38.90	-4	34,119	-0.01%
2022/09/22	4.2	41.14	3	41.23	41.25	1.2	33,865	0.00%
2022/09/21	4	41.75	20	42.02	41.50	-16	33,887	-0.05%
2022/09/20	30	42.27	44	42.55	42.40	-14	34,092	-0.04%
2022/09/19	50.1	42.10	59	42.30	41.70	-8.9	34,017	-0.03%
2022/09/16	10	40.99	5	41.42	42.20	5	33,833	0.01%
2022/09/15	24	41.99	15	41.99	41.50	9	33,708	0.03%
2022/09/14	36	40.58	13.1	40.25	41.30	22.9	33,218	0.07%
2022/09/13	11	40.55	15	41.00	40.45	-4	32,893	-0.01%
2022/09/12	2	41.20	8.3	42.01	41.05	-6.3	32,625	-0.02%
2022/09/08	14	39.78	14.5	40.26	41.00	-0.5	32,140	0.00%
2022/09/07	16.3	39.05	4	39.00	38.60	12.3	31,805	0.04%
2022/09/06	35.3	40.60	11	40.45	39.60	24.3	31,598	0.08%
2022/09/05	20.7	42.22	26	42.31	42.20	-5.3	30,913	-0.02%
2022/09/02	45	41.61	35	41.68	42.25	10	29,729	0.03%
2022/09/01	22	40.48	32	40.34	40.35	-10	27,949	-0.04%
2022/08/31	22	39.13	11	39.00	39.00	11	26,883	0.04%
2022/08/30	28	40.00	98.5	39.48	39.10	-70.5	26,548	-0.27%
2022/08/29	42	38.58	59	38.88	39.00	-17	24,573	-0.07%
2022/08/26	18.2	38.28	3	38.22	38.35	15.2	24,125	0.06%
2022/08/25	61	38.46	16	37.96	38.65	45	23,425	0.19%
2022/08/24	2.3	37.07	5	36.62	36.50	-2.7	22,941	-0.01%
2022/08/23	17	37.44	2	37.00	37.00	15	22,919	0.07%
2022/08/22	10	37.27	33	37.63	37.05	-23	22,891	-0.10%
2022/08/19	1	36.50	4	37.03	37.00	-3	22,285	-0.01%
2022/08/18	8	36.87	10	36.92	36.80	-2	22,207	-0.01%
2022/08/17	16	36.84	13.3	36.53	36.55	2.8	22,200	0.01%
2022/08/16	22	37.73	15	36.84	36.75	7	22,332	0.03%
2022/08/15	22	37.12	3	36.73	37.20	19	21,831	0.09%
2022/08/12	7	36.28	10.3	36.45	36.25	-3.3	21,801	-0.01%
2022/08/11	12	37.13	11	37.43	36.75	1	21,793	0.00%
2022/08/10	30.5	36.77	27	36.97	36.40	3.5	21,599	0.02%
2022/08/09	59	36.95	52	36.96	36.60	7	21,693	0.03%
2022/08/08	36	35.00	24	34.21	35.70	12	20,672	0.06%
2022/08/05	5	33.00	0	0.00	32.95	5	20,419	0.02%
2022/08/04	1	31.65	1	32.05	32.05	0	20,938	0.00%
2022/08/03	1.2	32.70	5	33.30	32.00	-3.8	21,354	-0.02%
2022/08/02	6	33.42	7	33.46	33.10	-1	21,757	0.00%
2022/08/01	4	34.48	4	34.79	34.45	0	22,105	0.00%
2022/07/29	4	34.07	1.3	33.86	34.05	2.7	22,121	0.01%
2022/07/28	12	33.74	11	33.57	33.60	1	22,252	0.00%
2022/07/27	0	0.00	5	33.88	34.10	-5	22,379	-0.02%
2022/07/26	1	34.20	4	33.78	33.40	-3	22,785	-0.01%
2022/07/25	20	34.29	12	34.07	33.80	8	23,111	0.03%
2022/07/22	2	33.75	0	0.00	33.95	2	23,463	0.01%
2022/07/21	1	33.20	1.1	33.60	33.60	-0.1	24,179	0.00%
2022/07/20	11	33.93	12	33.48	33.20	-1	25,305	0.00%
2022/07/19	4	33.84	13	33.58	33.60	-9	26,027	-0.03%
2022/07/18	20	32.63	37.8	32.53	32.15	-17.8	26,426	-0.07%
2022/07/15	14	31.19	2	32.25	32.20	12	28,031	0.04%
2022/07/14	17	30.27	5	30.68	31.15	12	28,941	0.04%
2022/07/13	6	31.35	2	31.55	31.00	4	30,211	0.01%
2022/07/12	18	31.70	17	31.08	30.65	1	31,963	0.00%
2022/07/11	0	0.00	13	32.98	33.50	-13	32,924	-0.04%
2022/07/08	26	34.75	6	34.06	33.80	20	33,649	0.06%
2022/07/07	14	33.98	21.1	33.96	34.20	-7.1	34,621	-0.02%
2022/07/06	6	34.23	23	34.15	33.70	-17	35,959	-0.05%
2022/07/05	28	33.67	15.1	34.41	34.90	12.9	38,651	0.03%
2022/07/04	5.1	31.34	2	31.20	31.75	3.1	39,207	0.01%
2022/07/01	4.2	31.89	1.2	31.14	30.40	3	39,444	0.01%
2022/06/30	0	0.00	2	32.40	32.50	-2	40,115	0.00%
2022/06/29	4	34.04	2	33.93	33.90	2	40,159	0.00%
2022/06/28	4	34.81	8	34.85	33.80	-4	40,416	-0.01%
2022/06/27	15	34.33	18	34.75	34.65	-3	40,358	-0.01%
2022/06/24	3	32.58	14.2	33.33	33.90	-11.2	39,883	-0.03%
2022/06/23	4.1	32.05	4	31.64	32.00	0.1	39,610	0.00%
2022/06/22	16	32.17	42.1	32.10	31.45	-26.1	39,617	-0.07%
2022/06/21	1	30.30	1	30.15	30.40	0	39,427	0.00%
2022/06/20	3	31.08	1	29.85	29.85	2	39,582	0.01%
2022/06/17	14	31.28	8.6	31.56	31.45	5.4	39,726	0.01%
2022/06/16	10.4	31.99	17	32.47	31.05	-6.7	40,058	-0.02%
2022/06/15	22.4	33.19	8	33.29	32.90	14.4	40,059	0.04%
2022/06/14	22.4	34.16	8	33.84	34.00	14.4	40,504	0.04%
2022/06/13	3.4	35.55	2	35.35	35.35	1.4	41,034	0.00%
2022/06/10	19	36.26	9	36.70	36.35	10	41,645	0.02%
2022/06/09	0.1	36.50	14	36.61	36.70	-14	41,803	-0.03%
2022/06/08	17	36.09	6	36.21	36.15	11	41,946	0.03%
2022/06/07	8.1	36.73	4	36.68	36.80	4.1	42,624	0.01%
2022/06/06	22	37.98	13	38.05	37.65	9	43,352	0.02%
2022/06/02	5	36.71	0	0.00	36.80	5	43,092	0.01%
2022/06/01	0	0.00	2	37.65	37.25	-2	43,212	0.00%
2022/05/31	3	36.97	1	37.05	37.15	2	43,240	0.00%
2022/05/30	0	0.00	28	36.78	36.75	-28	43,827	-0.06%
2022/05/27	8	35.60	3	35.90	35.80	5	43,967	0.01%
2022/05/26	21	35.47	6	35.35	35.35	15	44,163	0.03%
2022/05/25	2	35.95	2	36.00	35.90	0	44,186	0.00%
2022/05/24	7	36.66	2	35.65	35.65	5	44,498	0.01%
2022/05/23	12	37.40	19	37.36	37.50	-7	44,224	-0.02%
2022/05/20	15	37.09	6	37.18	36.90	9	44,135	0.02%
2022/05/19	12	36.18	3	36.23	36.55	9	43,867	0.02%
2022/05/18	8	37.25	19	37.08	37.25	-11	43,625	-0.03%
2022/05/17	17	36.72	11.1	36.84	36.95	5.9	43,271	0.01%
2022/05/16	23	35.96	14.1	35.21	35.00	8.9	42,507	0.02%
2022/05/13	16.2	35.94	15	36.26	36.65	1.2	41,967	0.00%
2022/05/12	15	36.63	5	36.42	35.15	10	41,573	0.02%
2022/05/11	8.1	37.70	2	38.55	37.00	6.1	41,036	0.01%
2022/05/10	18	38.48	1	38.80	38.35	17	40,625	0.04%
2022/05/09	2	40.08	11	39.90	38.90	-9	40,131	-0.02%
2022/05/06	5	41.51	3	41.17	41.35	2	39,710	0.01%
2022/05/05	2.2	42.93	11	42.65	42.60	-8.8	39,436	-0.02%
2022/05/04	11	43.22	9	42.94	42.60	2	39,224	0.01%
2022/05/03	5	42.69	1	42.80	43.10	4	39,046	0.01%
2022/04/29	12.1	44.94	19	44.99	44.15	-6.9	38,648	-0.02%
2022/04/28	34	44.79	25	44.96	44.45	9	38,345	0.02%
2022/04/27	22	46.30	9	45.85	45.60	13	37,573	0.03%
2022/04/26	33	47.83	36	48.27	48.25	-3	36,719	-0.01%
2022/04/25	26.1	47.82	10	47.72	46.50	16.1	35,484	0.05%
2022/04/22	9.1	47.81	27	47.97	47.80	-18	34,461	-0.05%
2022/04/21	26.1	48.47	19	48.77	48.05	7.1	33,662	0.02%
2022/04/20	7.1	48.42	18	48.09	48.60	-10.9	31,830	-0.03%
2022/04/19	25	47.24	20	47.79	47.40	5	30,956	0.02%
2022/04/18	27	46.70	30.3	46.87	47.20	-3.3	30,121	-0.01%
2022/04/15	8	45.18	15	45.26	45.05	-7	28,488	-0.02%
2022/04/14	1	43.60	1	44.15	44.20	0	27,669	0.00%
2022/04/13	19	45.19	8.2	45.33	44.90	10.8	27,158	0.04%
2022/04/12	6	44.83	17	45.41	45.60	-11	27,308	-0.04%
2022/04/11	40.1	45.31	29	46.35	44.50	11.1	26,168	0.04%
2022/04/08	9	42.76	33	43.41	43.80	-24	23,179	-0.10%
2022/04/07	8	42.04	11	41.61	40.90	-3	22,198	-0.01%
2022/04/06	30	41.72	27	41.99	42.15	3	22,475	0.01%
2022/04/01	5	40.96	12	40.31	41.05	-7	21,688	-0.03%
2022/03/31	15	41.08	3	40.90	40.45	12	21,628	0.06%
2022/03/30	3	40.82	2	40.25	40.15	1	21,491	0.00%
2022/03/28	5	38.50	8	38.52	39.10	-3	21,583	-0.01%
2022/03/25	3	39.08	2	39.60	38.55	1	21,832	0.00%
2022/03/24	5	40.70	0	0.00	40.20	5	23,025	0.02%
2022/03/22	3	41.27	4	41.14	40.80	-1	24,278	0.00%
2022/03/21	3	41.67	1	42.00	40.95	2	24,712	0.01%
2022/03/18	1	41.45	0	0.00	41.45	1	25,152	0.00%
2022/03/17	3	41.05	11	40.80	41.50	-8	26,479	-0.03%
2022/03/16	4	40.80	5	40.95	40.60	-1	27,352	0.00%
2022/03/15	38	41.41	37	39.62	39.15	1	28,017	0.00%
2022/03/14	2	40.58	0	40.40	40.90	2	28,285	0.01%
2022/03/11	1	40.65	20	39.90	40.70	-19	29,894	-0.06%
2022/03/10	14	40.65	46	40.61	39.95	-32	31,679	-0.10%
2022/03/09	18	40.68	47	40.74	41.00	-29	32,415	-0.09%
2022/03/08	80	38.75	1	38.40	38.55	79	31,703	0.25%
2022/03/07	0	0.00	1	38.00	38.00	-1	31,742	0.00%
2022/03/04	3	40.03	2	39.90	39.65	1	31,686	0.00%
2022/03/03	5	40.44	10	40.44	39.90	-5	31,770	-0.02%
2022/03/02	1	39.55	40	39.88	39.55	-39	31,463	-0.12%
2022/03/01	16	38.94	23	39.07	38.85	-7	31,500	-0.02%
2022/02/25	30	37.33	0	0.00	38.10	30	32,060	0.09%
2022/02/24	22	38.18	11	37.75	36.55	11	32,583	0.03%
2022/02/23	0	37.58	5	37.30	37.85	-5	32,491	-0.02%
2022/02/21	2	37.65	16	37.69	38.00	-14	33,418	-0.04%
2022/02/18	5	37.00	20	36.75	36.90	-15	34,377	-0.04%
2022/02/17	10	37.05	3	36.70	36.55	7	35,219	0.02%
2022/02/15	0	0.00	2	36.15	35.90	-2	36,877	-0.01%
2022/02/14	7	36.34	7	36.11	36.00	0	37,862	0.00%
2022/02/11	3	37.82	3	37.65	37.65	0	38,447	0.00%
2022/02/10	1	38.00	1	37.90	37.55	0	39,756	0.00%
2022/02/09	10	37.55	15	37.70	37.95	-5	40,570	-0.01%
2022/02/08	6	37.21	11	37.35	37.50	-5	41,296	-0.01%
2022/02/07	7	36.12	0	0.00	36.20	7	42,596	0.02%
2022/01/26	5	35.28	1	35.80	35.40	4	43,582	0.01%
2022/01/25	1	36.80	1	37.30	35.60	0	45,183	0.00%
2022/01/24	1	36.60	4.5	36.79	36.85	-3.5	46,601	-0.01%
2022/01/21	52	39.53	55	37.72	37.60	-3	46,730	-0.01%
2022/01/20	0	0.00	1	39.40	39.40	-1	47,102	0.00%
2022/01/19	0	0.00	0	39.45	39.35	0	47,102	0.00%
2022/01/18	0.1	39.90	0.1	40.22	39.45	0	47,094	0.00%
2022/01/17	5	39.95	2	39.50	40.15	3	47,091	0.01%
2022/01/14	0	0.00	3	39.80	39.30	-3	47,016	-0.01%
2022/01/13	3.3	40.55	13	40.62	40.20	-9.7	46,910	-0.02%
2022/01/12	9	40.82	13	40.63	40.75	-4	46,826	-0.01%
2022/01/11	23	42.09	19	41.57	41.10	4	46,890	0.01%
2022/01/10	3	40.50	2	40.75	40.75	1	46,211	0.00%
2022/01/07	6	39.48	22.2	39.97	40.25	-16.2	46,072	-0.04%
2022/01/06	0.3	41.05	2.8	41.04	40.90	-2.5	45,817	-0.01%
2022/01/05	61	43.77	18	42.95	42.00	43	46,016	0.09%
2022/01/04	18	42.76	14	42.99	43.05	4	44,873	0.01%
2022/01/03	5	42.34	0	0.00	42.05	5	44,373	0.01%
2021/12/30	4	42.24	4	42.29	42.50	0	44,219	0.00%
2021/12/29	24	42.35	48	42.09	42.40	-24	43,936	-0.05%
2021/12/28	5.1	40.98	0	0.00	40.80	5.1	43,282	0.01%
2021/12/27	1.2	41.23	3	41.17	41.00	-1.8	43,449	0.00%
2021/12/24	1	40.80	3	41.10	40.70	-2	44,096	0.00%
2021/12/23	9.3	41.90	1	42.00	41.60	8.3	43,837	0.02%
2021/12/22	4	42.19	1	42.30	41.90	3	43,619	0.01%
2021/12/21	11	41.92	3	41.97	41.90	8	43,432	0.02%
2021/12/20	24	43.12	45	43.27	41.85	-21	43,071	-0.05%
2021/12/17	8	42.04	15	42.38	41.90	-7	41,522	-0.02%
2021/12/16	26	42.00	8.1	41.77	41.40	17.9	40,527	0.04%
2021/12/15	6	41.08	25	41.26	40.85	-19	39,858	-0.05%
2021/12/14	20	41.53	20	41.19	40.20	0	39,147	0.00%
2021/12/13	51	42.89	14	43.07	42.15	37	38,169	0.10%
2021/12/10	43.2	42.57	61	42.28	42.90	-17.8	36,573	-0.05%
2021/12/09	52	41.96	46	41.93	41.20	6	35,024	0.02%
2021/12/08	25	41.10	39.4	40.78	40.85	-14.4	33,733	-0.04%
2021/12/07	115	41.57	71	41.51	41.00	44	32,764	0.13%	大買/
2021/12/06	36.4	40.60	54	40.83	41.20	-17.6	30,937	-0.06%
2021/12/03	4	38.45	10	38.71	38.00	-6	28,919	-0.02%
2021/12/02	1	34.90	2.3	35.46	36.05	-1.3	27,310	0.00%
2021/12/01	1	35.45	14	34.71	35.40	-13	27,085	-0.05%
2021/11/30	2	35.83	2	35.70	36.10	0	26,847	0.00%
2021/11/29	2	35.40	2	35.65	35.35	0	26,803	0.00%
2021/11/26	6	36.19	6	36.15	36.10	0	26,634	0.00%
2021/11/25	6	38.47	1	38.10	38.05	5	26,756	0.02%
2021/11/24	3	38.43	13	38.75	38.50	-10	26,578	-0.04%
2021/11/23	6	37.87	12	37.92	37.60	-6	25,934	-0.02%
2021/11/22	2	37.78	1	37.80	37.35	1	25,260	0.00%
2021/11/19	10	36.92	1	37.60	36.60	9	24,909	0.04%
2021/11/18	4	37.18	5	37.89	37.10	-1	24,561	0.00%
2021/11/17	5	38.95	13	38.53	39.40	-8	23,851	-0.03%
2021/11/16	3	38.02	33	38.01	38.00	-30	22,899	-0.13%
2021/11/15	12	36.83	12	36.66	36.75	0	22,055	0.00%
2021/11/12	27	35.13	22	34.83	35.05	5	21,227	0.02%
2021/11/11	32	38.84	40	38.62	37.55	-8	20,403	-0.04%
2021/11/10	42	39.26	20	39.27	38.85	22	19,487	0.11%
2021/11/09	43	39.31	35	39.49	40.10	8	18,823	0.04%
2021/11/08	36	38.42	25	38.68	37.60	11	17,484	0.06%
2021/11/05	65	38.51	40	38.71	37.60	25	16,706	0.15%
2021/11/04	106	38.31	44	38.37	38.60	62	15,954	0.39%	大買/
2021/11/03	35	37.23	55	37.16	37.20	-20	14,568	-0.14%
2021/11/02	75	36.37	85	36.76	37.00	-10	13,546	-0.07%
2021/11/01	49	35.64	150	35.64	35.00	-101	11,886	-0.85%	大賣/鉅額交易
2021/10/29	0	0.00	3	32.45	33.30	-3	10,574	-0.03%
2021/10/28	5	32.54	11	32.89	33.00	-6	10,248	-0.06%
2021/10/25	2	31.05	0	0.00	31.10	2	9,725	0.02%
2021/10/22	0	30.45	0	0.00	30.50	0	9,772	0.00%
2021/10/21	9	31.35	6	30.90	30.50	3	10,056	0.03%
2021/10/19	4	32.10	15	31.86	31.70	-11	10,037	-0.11%
2021/10/18	0	31.25	0	0.00	31.15	0	9,749	0.00%
2021/10/15	20	31.54	2	31.30	31.25	18	9,835	0.18%
2021/10/14	1	31.85	31	30.75	31.10	-30	10,003	-0.30%
2021/10/13	4	31.40	2	32.25	31.30	2	10,664	0.02%
2021/10/12	35	31.06	11	30.95	30.60	24	10,351	0.23%
2021/10/08	1	30.15	31	30.00	29.75	-30	10,015	-0.30%
2021/10/07	30	29.90	0.3	29.55	29.85	29.8	10,055	0.30%
2021/10/06	1	29.00	285	29.14	29.60	-284	10,030	-2.83%	大賣/鉅額交易
2021/10/05	0	0.00	20	28.45	29.00	-20	10,041	-0.20%
2021/10/04	3	29.63	2	30.50	28.75	1	10,192	0.01%
2021/10/01	14	31.25	15	30.57	29.75	-1	9,989	-0.01%
2021/09/30	0	28.70	11	29.70	29.65	-11	9,247	-0.12%
2021/09/29	0	0.00	10	29.45	28.70	-10	9,273	-0.11%
2021/09/28	10	29.68	41	29.42	29.20	-31	9,366	-0.33%
2021/09/23	1	28.75	0	0.00	28.30	1	10,155	0.01%
2021/09/22	1	29.00	0	0.00	28.75	1	10,449	0.01%
2021/09/17	0	0.00	1	29.30	29.55	-1	10,583	-0.01%
2021/09/16	2	29.60	1	29.30	29.25	1	11,158	0.01%
2021/09/15	1	29.70	1	29.30	29.30	0	11,459	0.00%
2021/09/13	3	30.20	0	0.00	29.80	3	12,028	0.02%
2021/09/08	4	29.29	5	29.22	28.65	-1	12,546	-0.01%
2021/09/07	4	29.71	3	29.65	29.30	1	13,724	0.01%
2021/09/06	0	30.65	0	0.00	30.10	0	14,490	0.00%
2021/09/02	4	31.50	7	31.59	31.25	-3	15,476	-0.02%
2021/09/01	5	31.58	1	32.05	31.45	4	15,389	0.03%
2021/08/31	4	30.94	1	31.60	31.70	3	15,311	0.02%
2021/08/30	1	30.70	2	31.38	31.65	-1	14,832	-0.01%
2021/08/27	1	30.20	2	29.28	28.80	-1	14,763	-0.01%
2021/08/26	0	0.00	3	28.45	28.75	-3	14,643	-0.02%
2021/08/25	0	0.00	3	28.17	28.30	-3	14,906	-0.02%
2021/08/24	12	28.02	8	27.65	27.50	4	15,159	0.03%
2021/08/19	20	27.30	0	0.00	27.30	20	15,450	0.13%
2021/08/18	1.3	27.30	0	0.00	28.15	1.3	15,508	0.01%
2021/08/17	103	27.12	0	0.00	27.05	103	15,815	0.65%	大買/鉅額交易
2021/08/16	191	27.71	1	27.55	27.50	190	15,883	1.20%	大買/鉅額交易
2021/08/13	2	29.30	0	0.00	29.25	2	15,908	0.01%
2021/08/12	1	29.90	0	0.00	29.85	1	16,175	0.01%
2021/08/11	53	29.17	2	30.05	29.40	51	16,506	0.31%
2021/08/10	1	31.15	0	0.00	30.95	1	16,718	0.01%
2021/08/09	0	0.00	2	32.00	31.90	-2	16,966	-0.01%
2021/08/06	1	32.50	0	0.00	32.40	1	17,582	0.01%
2021/08/05	3	33.00	3	32.90	32.85	0	18,026	0.00%
2021/08/04	0	0.00	0.2	33.45	33.35	-0.2	18,291	0.00%
2021/08/02	0	0.00	3	32.30	32.40	-3	18,430	-0.02%
2021/07/30	1	32.30	3	32.40	32.55	-2	18,513	-0.01%
2021/07/29	0	0.00	3	32.35	32.55	-3	18,885	-0.02%
2021/07/28	2	32.55	0	0.00	32.20	2	19,072	0.01%
2021/07/27	7	34.17	14	34.27	33.05	-7	19,522	-0.04%
2021/07/23	5	32.64	1	32.65	32.60	4	20,378	0.02%
2021/07/22	5	33.25	5.1	32.90	32.50	-0.1	20,470	0.00%
2021/07/21	2	33.80	7	33.48	32.85	-5	20,572	-0.02%
2021/07/20	5	34.00	15	33.90	33.75	-10	20,575	-0.05%
2021/07/19	24	34.87	6	35.05	34.85	18	20,593	0.09%
2021/07/16	2	33.65	22	33.61	33.05	-20	20,492	-0.10%
2021/07/15	1	33.00	1	33.25	33.40	0	20,691	0.00%
2021/07/14	2	32.52	6	32.09	32.35	-4	20,921	-0.02%
2021/07/13	20	34.00	5	33.46	32.80	15	21,341	0.07%
2021/07/12	1	33.80	6	33.83	33.70	-5	21,933	-0.02%
2021/07/09	4	33.93	3	33.82	33.55	1	22,045	0.00%
2021/07/08	1	32.85	2	32.98	33.25	-1	22,615	0.00%
2021/07/07	3	33.25	1	33.50	32.80	2	23,937	0.01%
2021/07/06	0	0.00	1.1	33.30	33.35	-1.1	24,116	0.00%
2021/07/05	1	34.30	0	0.00	34.00	1	24,329	0.00%
2021/07/02	3	33.68	3	33.62	33.75	0	24,563	0.00%
2021/07/01	18	34.08	39.6	34.12	33.80	-21.6	24,990	-0.09%
2021/06/30	72	35.46	41.1	34.89	34.90	31	24,978	0.12%
2021/06/29	3	34.58	8	34.28	33.80	-5	24,733	-0.02%
2021/06/28	13	33.88	27	34.04	33.90	-14	24,728	-0.06%
2021/06/25	34	35.52	7	35.21	34.65	27	25,130	0.11%
2021/06/24	4	34.49	10	34.70	34.80	-6	25,290	-0.02%
2021/06/23	15	34.03	15	33.95	34.20	0	25,209	0.00%
2021/06/22	1	32.30	9.2	33.39	32.30	-8.2	24,985	-0.03%
2021/06/21	3.1	32.87	8.2	33.55	32.80	-5.1	24,976	-0.02%
2021/06/18	8.2	33.68	5	34.40	34.25	3.2	25,055	0.01%
2021/06/17	9	34.28	19	34.98	34.40	-10	25,201	-0.04%
2021/06/16	31	35.26	20	35.04	34.55	11	25,508	0.04%
2021/06/15	6	35.29	2	35.35	33.85	4	24,688	0.02%
2021/06/11	7.1	33.18	2	33.43	33.05	5.1	24,274	0.02%
2021/06/10	16	33.97	6	33.97	34.05	10	24,351	0.04%
2021/06/09	2	32.05	7	31.64	31.40	-5	24,326	-0.02%
2021/06/08	7	31.89	4	32.03	31.80	3	24,911	0.01%
2021/06/07	2	31.18	2	30.75	30.85	0	24,991	0.00%
2021/06/04	7	32.24	7	31.98	31.60	0	25,182	0.00%
2021/06/03	4	33.05	9	33.03	32.90	-5	25,118	-0.02%
2021/06/02	11	33.67	0	0.00	33.15	11	25,087	0.04%
2021/06/01	15	34.02	73	33.86	34.30	-58	24,843	-0.23%
2021/05/31	7	33.24	5	33.30	32.85	2	24,623	0.01%
2021/05/28	0	0.00	19	33.23	33.00	-19	24,529	-0.08%
2021/05/27	1	32.75	5	32.67	32.95	-4	24,463	-0.02%
2021/05/26	1	32.65	1	32.55	32.45	0	24,426	0.00%
2021/05/25	39	33.08	25	33.13	32.45	14	24,458	0.06%
2021/05/24	9	31.61	9	31.34	31.70	0	24,350	0.00%
2021/05/21	1	30.80	1	30.75	30.85	0	24,330	0.00%
2021/05/20	55	30.63	3	31.15	30.50	52	24,405	0.21%
2021/05/19	5	31.90	31	30.87	32.65	-26	24,292	-0.11%
2021/05/18	35	29.97	4	30.89	31.30	31	24,025	0.13%
2021/05/17	3	28.95	4	28.73	28.65	-1	23,830	0.00%
2021/05/14	4	32.55	32	32.73	31.80	-28	23,624	-0.12%
2021/05/13	38	28.70	5	30.04	30.60	33	23,177	0.14%
2021/05/12	5	32.44	6	31.90	31.40	-1	22,940	0.00%
2021/05/11	11	36.14	6	36.65	34.85	5	22,675	0.02%
2021/05/10	1	38.70	26	39.16	38.55	-25	22,545	-0.11%
2021/05/07	3	39.00	1	38.70	39.00	2	22,501	0.01%
2021/05/06	21	38.36	24	38.39	38.55	-3	22,528	-0.01%
2021/05/05	16	38.47	14	38.11	37.10	2	22,119	0.01%
2021/05/04	40	39.60	1,396	40.11	38.25	-1,356	21,968	-6.17%	大賣/鉅額交易
2021/05/03	1,514.2	42.47	155	43.04	41.65	1,359.2	21,501	6.32%	大買/大賣/鉅額交易
2021/04/29	8	40.93	1	40.95	40.70	7	20,498	0.03%
2021/04/28	5	40.32	0	0.00	40.95	5	20,520	0.02%
2021/04/27	8	40.55	19	40.61	40.55	-11	20,591	-0.05%
2021/04/26	7	40.11	0	0.00	40.15	7	20,626	0.03%
2021/04/23	16	40.16	1	40.90	40.25	15	20,623	0.07%
2021/04/22	39	39.93	17	40.16	38.95	22	20,524	0.11%
2021/04/21	20	42.07	3	43.25	41.30	17	19,996	0.09%
2021/04/20	4	42.61	4	43.11	42.25	0	19,731	0.00%
2021/04/19	16	42.56	12	43.52	42.15	4	19,723	0.02%
2021/04/16	18	44.64	11	44.95	44.00	7	19,399	0.04%
2021/04/15	3	42.20	1	42.65	42.45	2	19,027	0.01%
2021/04/14	19	41.70	5	44.91	41.90	14	19,315	0.07%
2021/04/13	28	46.85	35.4	46.87	44.20	-7.4	18,787	-0.04%
2021/04/12	0	0.00	3	45.60	44.90	-3	17,509	-0.02%
2021/04/09	4	45.66	5	46.19	45.30	-1	17,387	-0.01%
2021/04/08	6	47.82	5	47.79	47.00	1	17,280	0.01%
2021/04/07	2	44.08	9	45.81	48.00	-7	17,265	-0.04%
2021/04/06	9	44.76	15	44.15	44.65	-6	17,390	-0.03%
2021/04/01	17	44.95	4	45.20	44.70	13	17,375	0.07%
2021/03/31	25.1	46.97	1	46.90	46.45	24.1	17,313	0.14%
2021/03/30	15	47.36	6.2	46.59	47.35	8.8	17,706	0.05%
2021/03/29	4	44.95	7	45.84	47.50	-3	17,579	-0.02%
2021/03/26	6	42.49	5.1	43.20	43.20	0.9	17,077	0.01%
2021/03/25	6	43.08	10	43.36	43.10	-4	16,919	-0.02%
2021/03/24	0	43.30	9	42.49	42.55	-9	16,808	-0.05%
2021/03/23	5	43.14	8	42.51	42.50	-3	16,731	-0.02%
2021/03/22	4	43.55	7.4	43.78	43.35	-3.4	16,569	-0.02%
2021/03/19	7	41.86	8.2	41.46	42.60	-1.2	16,391	-0.01%
2021/03/18	16.1	43.54	4	43.94	42.90	12.1	15,890	0.08%
2021/03/17	5	43.13	11.3	42.98	43.00	-6.3	15,700	-0.04%
2021/03/16	3.1	42.28	5.5	42.60	42.40	-2.4	15,442	-0.02%
2021/03/15	7	41.99	25.3	42.08	42.40	-18.3	15,011	-0.12%
2021/03/12	18	38.96	34	39.75	40.00	-16	14,437	-0.11%
2021/03/11	1	38.25	23	37.85	37.80	-22	14,305	-0.15%
2021/03/10	11	37.78	5	37.55	37.80	6	14,411	0.04%
2021/03/09	3	35.17	1	35.30	35.30	2	14,516	0.01%
2021/03/08	1	37.05	5	36.10	35.60	-4	14,881	-0.03%
2021/03/05	4	35.01	3	35.70	35.15	1	15,237	0.01%
2021/03/04	4	36.50	0	0.00	36.15	4	15,727	0.03%
2021/03/03	22	36.83	20	36.91	37.00	2	15,976	0.01%
2021/03/02	23	36.47	26	36.91	35.55	-3	16,472	-0.02%
2021/02/26	2	36.85	0	0.00	36.65	2	17,259	0.01%
2021/02/25	2	37.75	6	38.42	37.40	-4	17,805	-0.02%
2021/02/24	7	38.01	1.2	38.22	37.80	5.8	18,223	0.03%
2021/02/22	2	37.50	1	37.20	37.90	1	19,458	0.01%
2021/02/19	1	36.50	8	36.64	36.90	-7	19,454	-0.04%
2021/02/18	3	34.98	0	0.00	35.25	3	19,665	0.02%
2021/02/17	1	33.50	6	34.76	35.20	-5	19,813	-0.03%
2021/02/05	6	33.83	3	33.87	33.50	3	19,831	0.02%
2021/02/04	1	33.30	2	34.35	33.55	-1	20,349	0.00%
2021/02/03	0	0.00	3	32.88	34.35	-3	20,388	-0.01%
2021/02/02	5	30.95	0	0.00	31.25	5	20,372	0.02%
2021/02/01	0	29.55	1.3	29.95	30.90	-1.3	20,700	-0.01%
2021/01/29	2	31.55	3.3	31.43	30.50	-1.3	20,981	-0.01%
2021/01/28	0	0.00	15	31.57	31.45	-15	21,523	-0.07%
2021/01/27	0	33.80	0	0.00	33.20	0	21,886	0.00%
2021/01/26	0.2	33.90	0	0.00	33.55	0.2	22,127	0.00%
2021/01/25	1	33.95	0	0.00	33.90	1	22,391	0.00%
2021/01/22	2	34.53	3	34.62	34.30	-1	22,806	0.00%
2021/01/21	2	34.70	2.3	33.30	33.15	-0.3	23,064	0.00%
2021/01/20	4	34.18	6	35.75	33.75	-2	23,303	-0.01%
2021/01/19	7	36.56	14	35.19	36.35	-7	23,440	-0.03%
2021/01/18	9	34.73	4	35.43	34.50	5	23,368	0.02%
2021/01/15	14	36.33	15	36.62	36.10	-1	23,260	0.00%
2021/01/14	8	37.38	2	37.60	37.45	6	23,185	0.03%
2021/01/13	15	38.18	3	37.35	37.25	12	23,054	0.05%
2021/01/12	4.1	38.27	9	38.46	37.80	-4.9	22,969	-0.02%
2021/01/11	1	39.60	5	39.44	39.55	-4	22,913	-0.02%
2021/01/08	8.1	40.80	2	40.88	40.20	6.1	23,034	0.03%
2021/01/07	4	42.40	10	42.22	42.25	-6	23,263	-0.03%
2021/01/06	4.7	40.05	5	40.07	39.55	-0.3	23,755	0.00%
2021/01/05	4	41.59	12	42.27	41.50	-8	24,231	-0.03%
2021/01/04	15	41.65	7	41.42	41.30	8	24,928	0.03%
2020/12/31	3	42.10	4.7	41.89	41.75	-1.7	25,503	-0.01%
2020/12/30	31.9	43.27	2	42.65	42.60	29.9	26,159	0.11%
2020/12/29	11	42.94	14	43.02	44.00	-3	26,371	-0.01%
2020/12/28	8	41.26	26	41.19	41.15	-18	25,995	-0.07%
2020/12/25	14	41.70	2	41.40	41.25	12	26,296	0.05%
2020/12/24	11	42.66	14	43.04	42.25	-3	26,201	-0.01%
2020/12/23	0	0.00	12.1	40.06	41.80	-12.1	25,848	-0.05%
2020/12/22	31	39.06	10.4	39.13	38.00	20.6	26,232	0.08%
2020/12/21	6	40.02	1.2	40.04	39.90	4.8	26,838	0.02%
2020/12/18	0	0.00	2	40.80	40.50	-2	27,464	-0.01%
2020/12/17	4	39.11	7.3	39.13	39.45	-3.3	27,692	-0.01%
2020/12/16	8	40.17	11	40.10	39.80	-3	27,897	-0.01%
2020/12/15	11	40.24	7	39.74	39.50	4	28,100	0.01%
2020/12/14	3	38.33	2.1	37.91	39.00	0.9	28,236	0.00%
2020/12/11	22	38.16	3.1	37.66	37.65	18.9	28,446	0.07%
2020/12/10	12	39.33	4	39.26	39.25	8	28,808	0.03%
2020/12/09	5	40.68	2	40.10	40.05	3	29,139	0.01%
2020/12/08	5.6	40.34	0	0.00	40.00	5.6	29,710	0.02%
2020/12/07	7.6	40.06	5.9	39.52	40.95	1.7	30,674	0.01%
2020/12/04	6	40.71	6	40.49	40.15	0	30,813	0.00%
2020/12/03	4	42.20	13	41.98	41.30	-9	31,070	-0.03%
2020/12/02	13	43.32	10	43.14	42.40	3	31,585	0.01%
2020/12/01	12	43.35	11	43.64	44.60	1	32,819	0.00%
2020/11/30	10	43.92	9	43.64	44.50	1	32,890	0.00%
2020/11/27	11	42.35	3	41.98	42.15	8	33,399	0.02%
2020/11/26	12	42.83	3	42.92	42.50	9	34,157	0.03%
2020/11/25	26	43.10	26	44.30	44.85	0	34,334	0.00%
2020/11/24	15	40.43	11.3	41.03	42.00	3.7	33,701	0.01%
2020/11/23	8	40.23	8.5	40.18	39.90	-0.5	33,285	0.00%
2020/11/20	5.3	37.75	31	38.96	39.35	-25.7	32,971	-0.08%
2020/11/19	15	34.17	174	34.80	36.55	-159	32,389	-0.49%	大賣/鉅額交易
2020/11/18	125	33.47	25	33.66	33.25	100	31,893	0.31%	大買/
2020/11/17	11	32.67	15	33.37	33.60	-4	31,876	-0.01%
2020/11/16	11	32.23	12	32.07	31.60	-1	32,008	0.00%
2020/11/13	16	33.26	8	33.28	33.10	8	32,098	0.02%
2020/11/12	33	33.26	13	32.91	34.50	20	32,226	0.06%
2020/11/11	9	35.23	2	35.15	35.00	7	31,982	0.02%
2020/11/10	4	36.21	0	0.00	36.50	4	32,139	0.01%
2020/11/09	5	36.26	37	35.72	36.90	-32	32,217	-0.10%
2020/11/06	13	35.41	19	35.64	35.00	-6	32,503	-0.02%
2020/11/05	26	36.09	31	35.88	36.70	-5	32,714	-0.02%
2020/11/04	16	34.48	57	33.92	33.40	-41	32,726	-0.13%
2020/11/03	3	35.17	7	34.93	35.25	-4	32,770	-0.01%
2020/11/02	10	35.55	8	35.59	35.50	2	32,747	0.01%
2020/10/30	83	38.57	7	39.39	37.00	76	32,790	0.23%
2020/10/29	8	39.68	17	40.58	40.30	-9	32,672	-0.03%
2020/10/28	5	41.09	9	40.20	39.65	-4	32,772	-0.01%
2020/10/27	14	39.09	30	39.07	39.50	-16	32,908	-0.05%
2020/10/26	2	36.60	2	36.10	37.00	0	32,916	0.00%
2020/10/23	0	0.00	5	35.49	35.80	-5	32,922	-0.02%
2020/10/22	5	35.36	1	35.30	35.20	4	32,942	0.01%
2020/10/21	4	36.16	2	36.33	36.40	2	32,877	0.01%
2020/10/20	8	36.38	9	36.72	36.35	-1	32,899	0.00%
2020/10/19	3	35.65	3.1	36.14	36.45	-0.1	32,910	0.00%
2020/10/16	21	35.63	37	36.11	35.05	-16	32,762	-0.05%
2020/10/15	36.1	37.44	7	38.14	37.10	29.1	32,663	0.09%
2020/10/14	36	39.70	23	39.60	38.75	13	32,288	0.04%
2020/10/13	24	36.71	36	37.65	39.45	-12	31,830	-0.04%
2020/10/12	32	35.46	20	35.37	36.60	12	31,699	0.04%
2020/10/08	32	32.27	12	31.98	33.30	20	31,570	0.06%
2020/10/07	9	30.58	5	30.60	31.35	4	31,290	0.01%
2020/10/06	3	29.15	36	29.05	30.55	-33	30,673	-0.11%
2020/10/05	6	27.93	0	0.00	27.80	6	30,925	0.02%
2020/09/30	25	28.37	8	27.34	28.25	17	30,886	0.06%
2020/09/29	0	0.00	18	27.08	26.85	-18	30,941	-0.06%
2020/09/28	8	28.19	0	0.00	27.75	8	31,037	0.03%
2020/09/25	36	28.80	6	29.37	29.00	30	30,718	0.10%
2020/09/24	29	27.54	10	27.19	29.50	19	29,958	0.06%
2020/09/23	12	26.69	36	27.75	27.90	-24	29,214	-0.08%
2020/09/22	5	25.42	20	25.35	25.40	-15	28,581	-0.05%
2020/09/21	5	26.95	34	26.72	26.15	-29	28,234	-0.10%
2020/09/18	6	27.30	12	27.10	27.00	-6	27,982	-0.02%
2020/09/17	13	27.89	8	27.20	27.20	5	27,663	0.02%
2020/09/16	3	26.62	9	27.09	26.90	-6	27,292	-0.02%
2020/09/15	13	27.13	9	27.52	27.20	4	26,941	0.01%
2020/09/14	5	26.09	14	25.73	26.50	-9	26,422	-0.03%
2020/09/11	29	26.30	13	26.49	26.95	16	25,922	0.06%
2020/09/10	13	26.60	33	26.76	27.10	-20	25,255	-0.08%
2020/09/09	5	23.17	46	24.17	24.85	-41	24,143	-0.17%
2020/09/08	7	22.63	2	22.00	22.60	5	23,489	0.02%
2020/09/07	23	23.49	26	22.89	22.75	-3	22,957	-0.01%
2020/09/04	73	25.97	16	25.48	24.65	57	22,182	0.26%
2020/09/03	32	23.74	3.9	25.09	25.10	28.1	20,535	0.14%
2020/09/02	16	22.22	25	20.83	22.85	-9	20,041	-0.04%
2020/09/01	68	19.98	5	20.67	20.80	63	18,993	0.33%
2020/08/31	8	18.79	69	18.99	19.35	-61	17,882	-0.34%
2020/08/28	0	0.00	1	17.60	17.60	-1	17,115	-0.01%
2020/08/27	15	17.77	1	17.80	17.90	14	16,976	0.08%
2020/08/26	5	18.40	4	18.48	18.25	1	16,849	0.01%
2020/08/25	2	18.40	47	18.29	18.50	-45	16,612	-0.27%
2020/08/24	1	17.75	1	18.00	17.70	0	16,239	0.00%
2020/08/21	0	0.00	1	17.75	17.80	-1	16,044	-0.01%
2020/08/20	5	17.48	5	17.17	18.20	0	15,839	0.00%
2020/08/19	20	17.83	3	17.68	17.50	17	15,299	0.11%
2020/08/18	3	18.43	3	18.60	18.70	0	14,939	0.00%
2020/08/17	54	18.69	0	0.00	18.85	54	14,618	0.37%
2020/08/14	5	18.90	3	18.40	19.00	2	14,234	0.01%
2020/08/13	2	18.08	8	17.76	17.75	-6	13,814	-0.04%
2020/08/12	10	17.19	61.2	18.18	18.45	-51.2	13,490	-0.38%
2020/08/11	7	18.67	2	18.70	17.90	5	12,781	0.04%
2020/08/10	4	19.39	4	19.69	19.85	0	12,133	0.00%
2020/08/07	1	18.25	2	18.18	18.50	-1	11,498	-0.01%
2020/08/06	4	16.98	0	0.00	17.05	4	10,967	0.04%
2020/08/05	3	16.20	29	16.91	17.45	-26	10,715	-0.24%
2020/08/04	30.2	16.85	15	16.71	16.95	15.2	10,364	0.15%
2020/08/03	105	17.27	4	17.20	17.35	101	10,074	1.00%	大買/鉅額交易
2020/07/31	1	15.40	5	15.52	16.10	-4	9,557	-0.04%
2020/07/30	3	14.05	1	13.25	14.75	2	8,977	0.02%
2020/07/29	0	0.00	12	13.23	13.60	-12	8,595	-0.14%
2020/07/28	0	0.00	9	12.70	12.40	-9	8,426	-0.11%
2020/07/27	0	0.00	13	12.82	12.55	-13	8,321	-0.16%
2020/07/24	0	0.00	1	13.15	13.15	-1	8,219	-0.01%
2020/07/22	6	14.18	0	0.00	14.20	6	7,880	0.08%
2020/07/21	2	14.20	1	14.25	14.50	1	7,741	0.01%
2020/07/20	0	0.00	1	13.55	13.75	-1	7,497	-0.01%
2020/07/17	4	14.13	3	12.87	13.50	1	7,288	0.01%
2020/07/16	2	13.93	2	13.48	14.00	0	6,720	0.00%
2020/07/15	11	12.72	1	12.75	12.75	10	6,060	0.17%
2020/07/14	0	0.00	39	11.24	11.60	-39	5,355	-0.73%
2020/07/10	14	10.05	13	11.07	11.20	1	4,592	0.02%
2020/07/09	1	10.70	0	0.00	10.70	1	3,719	0.03%
2020/07/08	28	9.29	0	0.00	9.76	28	3,461	0.81%
2020/07/07	0	0.00	1	8.88	8.88	-1	2,917	-0.03%
2020/07/03	1	7.90	0	0.00	7.94	1	2,556	0.04%
2020/07/02	2	7.90	0	0.00	8.03	2	2,493	0.08%
2020/06/19	20	7.30	0	0.00	7.15	20	2,315	0.86%
2020/06/18	0	6.82	0	0.00	6.90	0	2,255	0.00%
2020/06/11	2	7.41	0	0.00	7.26	2	2,230	0.09%
2020/06/03	0	0.00	2	6.93	6.90	-2	2,095	-0.10%
2020/06/02	2	6.90	0	0.00	7.00	2	1,976	0.10%
2020/05/11	0	0.00	5	6.20	6.18	-5	1,777	-0.28%
2020/05/08	5	6.46	0	0.00	6.51	5	1,725	0.29%
2020/04/17	0	0.00	2	5.56	5.44	-2	1,774	-0.11%
2020/04/14	0	0.00	3	5.31	5.36	-3	1,754	-0.17%
2020/04/07	0	5.13	0	0.00	5.13	0	1,793	0.00%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/03/26	0	0.00	2	5.08	5.09	-2	1,745	-0.11%
2020/03/25	2	4.66	0	0.00	4.63	2	1,734	0.12%
2020/03/20	2	4.55	0	0.00	4.45	2	1,738	0.12%
2020/03/03	0	7.00	0	0.00	7.00	0	1,570	0.00%
2020/02/27	0	0.00	1	7.08	7.09	-1	1,556	-0.06%
2020/01/17	1	7.81	0	0.00	7.80	1	2,259	0.04%
2020/01/16	2	7.82	0	0.00	7.89	2	2,255	0.09%
2020/01/03	0	0.00	10	7.85	7.71	-10	2,439	-0.41%
2020/01/02	10	7.67	1	7.80	7.82	9	2,417	0.37%
2019/12/30	1	7.72	0	0.00	7.63	1	2,380	0.04%
2019/12/11	0	0.00	2	7.38	7.34	-2	2,720	-0.07%
2019/11/28	2	7.38	0	0.00	7.40	2	2,965	0.07%
2019/11/13	0	0.00	2	7.65	7.70	-2	3,129	-0.06%
2019/11/05	2	7.87	1	7.85	7.83	1	3,075	0.03%
2019/11/04	1	8.00	3	8.08	7.96	-2	3,060	-0.07%
2019/11/01	1	8.38	0	0.00	8.27	1	2,932	0.03%
2019/10/30	1	7.60	0	0.00	7.62	1	2,383	0.04%
2019/09/25	0	0.00	0.8	7.58	7.56	-0.8	1,981	-0.04%
2019/09/18	5	7.49	4	7.49	7.48	1	1,930	0.05%
2019/09/16	5	7.98	0	0.00	7.97	5	1,787	0.28%
2019/09/12	2	7.91	0	0.00	8.00	2	1,798	0.11%
2019/09/10	0	0.00	0.1	7.71	7.71	-0.1	1,776	0.00%
2019/07/29	1	9.14	0	0.00	9.00	1	1,969	0.05%
2019/04/15	0	0.00	2	6.12	6.30	-2	1,599	-0.13%
2019/04/10	0	5.94	0	0.00	6.00	0	1,534	0.00%
2019/03/25	2	5.73	0	0.00	5.72	2	1,527	0.13%
2019/03/18	0	0.00	3	6.03	6.00	-3	1,551	-0.19%
2019/03/08	0	5.98	0	0.00	6.01	0	1,638	0.00%
2019/03/07	0	6.00	0	0.00	6.04	0	1,674	0.00%
2019/02/20	2	5.70	0	0.00	5.70	2	1,853	0.11%
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/08	0	0.00	1	6.48	6.41	-1	2,075	-0.05%
2019/01/07	1	6.54	0	0.00	6.52	1	2,082	0.05%
2019/01/03	1	6.55	0	0.00	6.50	1	2,115	0.05%
2018/12/22	1	6.26	0	0.00	6.27	1	2,034	0.05%
2018/12/20	0	0.00	3	6.08	6.10	-3	2,027	-0.15%
2018/12/12	3	7.20	0	0.00	7.22	3	2,156	0.14%
2018/12/10	1	7.05	0	0.00	7.02	1	2,127	0.05%
2018/12/07	1	7.29	10	7.20	7.22	-9	2,120	-0.42%
2018/12/06	16	7.11	3	7.25	7.00	13	2,092	0.62%
2018/12/05	3	7.14	0	0.00	7.14	3	2,037	0.15%
2018/12/03	0	0.00	3	7.36	7.45	-3	1,981	-0.15%
2018/11/30	1	7.05	0	0.00	7.22	1	1,945	0.05%
2018/11/27	0	0.00	10	7.02	6.95	-10	1,817	-0.55%
2018/11/23	1	6.95	0	0.00	7.12	1	1,778	0.06%
2018/11/21	1	6.36	0	0.00	6.46	1	1,590	0.06%
2018/11/06	10	6.60	0	0.00	6.24	10	1,407	0.71%
2018/10/17	0	0.00	1	6.20	6.20	-1	1,136	-0.09%
2018/10/08	0	0.00	10	7.21	7.20	-10	1,040	-0.96%
2018/09/20	10	8.42	0	0.00	8.38	10	1,107	0.90%
2018/09/18	0	0.00	1	7.39	7.39	-1	989	-0.10%
2018/09/10	0	0.00	1	6.95	6.88	-1	1,044	-0.10%
2018/09/03	2	7.61	1	7.78	7.65	1	1,109	0.09%
2018/08/31	1	7.57	0	0.00	7.70	1	1,127	0.09%
2018/07/31	0	0.00	13	8.36	8.31	-13	2,236	-0.58%
2018/07/03	0	0.00	2	8.40	8.32	-2	3,251	-0.06%
2018/06/28	2	9.21	0	0.00	9.25	2	3,178	0.06%
2018/06/26	0	0.00	1	8.87	8.88	-1	3,140	-0.03%
2018/06/11	0	0.00	1	9.29	9.28	-1	3,161	-0.03%
2018/06/07	0	0.00	20	9.79	9.76	-20	3,193	-0.63%
2018/06/05	0	0.00	6	9.82	9.82	-6	3,147	-0.19%
2018/05/29	0	0.00	2	10.70	10.50	-2	2,984	-0.07%
2018/05/25	5	10.50	0	0.00	10.40	5	2,945	0.17%
2018/05/18	0	0.00	2	10.33	10.35	-2	2,875	-0.07%
2018/05/16	0	0.00	1	10.40	10.40	-1	2,855	-0.04%
2018/05/10	10	10.85	0	0.00	10.90	10	2,592	0.39%
2018/05/03	15	11.10	0	0.00	11.25	15	2,071	0.72%
2018/05/02	0	0.00	1	10.35	10.35	-1	1,607	-0.06%
2018/04/30	0	0.00	1	9.53	9.44	-1	1,467	-0.07%
2018/04/27	0	0.00	137	9.49	9.40	-137	1,472	-9.30%	大賣/鉅額交易
2018/04/26	137	9.51	0	0.00	9.50	137	1,480	9.26%	大買/鉅額交易
2018/04/25	0	0.00	1	9.10	9.08	-1	1,408	-0.07%
2018/04/10	0	0.00	3.1	9.05	9.05	-3.1	1,569	-0.20%
2018/04/03	1	9.01	10	9.02	9.10	-9	1,597	-0.56%
2018/03/08	0	0.00	1	9.08	9.06	-1	1,931	-0.05%
2018/03/07	0	0.00	4	9.08	9.06	-4	1,962	-0.20%
2018/02/27	0	0.00	1	9.40	9.20	-1	2,436	-0.04%
2018/02/21	0	0.00	1	9.06	9.35	-1	2,841	-0.04%
2018/01/31	4	9.82	0	0.00	9.79	4	4,679	0.09%
2018/01/30	0	0.00	0.5	9.96	9.96	-0.5	4,706	-0.01%
2018/01/25	0	0.00	2	10.20	10.05	-2	4,777	-0.04%
2018/01/22	0	0.00	6	10.15	10.40	-6	4,920	-0.12%
2018/01/17	0	0.00	3	10.10	10.20	-3	5,302	-0.06%