元晶 (6443)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	2	27.85	0	0.00	27.90	2	7,089	0.03%
2024/04/24	2	28.75	11	28.55	28.35	-9	7,088	-0.13%
2024/04/23	10	28.50	0	0.00	28.30	10	7,052	0.14%
2024/04/22	6	28.57	0	0.00	28.00	6	7,083	0.08%
2024/04/19	2	29.40	1	29.75	28.70	1	7,187	0.01%
2024/04/16	14	28.11	1	28.00	28.40	13	6,611	0.20%
2024/04/15	0	0.00	4	29.59	29.40	-4	6,530	-0.06%
2024/04/12	10	29.10	2	29.08	29.25	8	6,458	0.12%
2024/04/10	21	30.18	26	30.64	29.75	-5	6,284	-0.08%
2024/04/09	10	29.10	4	29.00	29.10	6	5,945	0.10%
2024/04/08	1	27.60	2	28.23	29.50	-1	5,869	-0.02%
2024/04/03	1	28.10	0	0.00	28.10	1	5,736	0.02%
2024/03/29	33.5	29.70	5	29.15	29.20	28.5	5,649	0.50%
2024/03/28	32	29.63	24.5	29.66	29.70	7.5	5,457	0.14%
2024/03/27	10	28.65	3	28.63	28.65	7	5,283	0.13%
2024/03/26	2	29.03	33	29.26	29.05	-31	5,350	-0.58%
2024/03/25	2	29.23	4	29.35	29.10	-2	5,547	-0.04%
2024/03/22	74	29.67	74	29.60	29.35	0	5,562	0.00%
2024/03/21	23	28.70	19	28.62	28.70	4	4,994	0.08%
2024/03/19	0	26.50	0	0.00	26.35	0	4,757	0.00%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	5	26.35	0	0.00	27.10	5	4,789	0.10%
2024/03/14	0	0.00	3	27.00	26.90	-3	4,732	-0.06%
2024/03/12	10	27.08	11.3	26.98	27.25	-1.3	4,779	-0.03%
2024/03/11	16	27.28	16.5	27.07	27.15	-0.5	4,814	-0.01%
2024/03/08	6.9	26.35	2	26.50	26.25	4.9	4,761	0.10%
2024/03/07	7	26.09	0.4	26.50	26.00	6.6	4,781	0.14%
2024/03/06	1	26.45	3	26.40	26.30	-2	4,738	-0.04%
2024/03/05	13	26.90	1	26.80	26.65	12	4,683	0.26%
2024/03/04	1	27.10	0	0.00	27.05	1	4,592	0.02%
2024/03/01	2	27.40	0	0.00	27.20	2	4,560	0.04%
2024/02/27	0	27.75	0	0.00	27.20	0	4,582	0.00%
2024/02/23	2	27.65	0	0.00	27.55	2	4,559	0.04%
2024/02/22	1	28.15	0	0.00	27.90	1	4,554	0.02%
2024/02/21	0	0.00	0.2	28.05	28.10	-0.2	4,616	0.00%
2024/02/15	1	27.35	0	0.00	27.35	1	4,629	0.02%
2024/02/05	0	0.00	1	28.00	28.00	-1	4,579	-0.02%
2024/02/02	0	0.00	1	28.50	28.25	-1	4,577	-0.02%
2024/01/30	1	28.60	1	28.50	28.55	0	4,625	0.00%
2024/01/26	1	28.15	1	28.25	28.10	0	4,656	0.00%
2024/01/25	1	28.20	10	28.20	28.15	-9	4,683	-0.19%
2024/01/23	2	28.25	1	28.25	28.30	1	5,083	0.02%
2024/01/22	0	0.00	1	28.00	28.00	-1	5,526	-0.02%
2024/01/19	12	27.63	0	0.00	27.65	12	5,575	0.22%
2024/01/17	4	27.85	2	27.73	27.65	2	5,577	0.04%
2024/01/15	5	29.67	1	29.45	29.50	4	5,531	0.07%
2024/01/12	0	0.00	2	28.65	28.25	-2	5,343	-0.04%
2024/01/10	0	0.00	1	28.55	28.55	-1	5,422	-0.02%
2024/01/09	0	0.00	3	28.92	28.70	-3	5,421	-0.06%
2024/01/08	10	29.45	2.2	29.49	29.45	7.9	5,417	0.14%
2024/01/05	30	29.25	1	29.20	29.00	29	5,416	0.54%
2024/01/04	1	29.20	1	29.00	28.95	0	5,425	0.00%
2024/01/03	1.2	29.01	0	0.00	28.90	1.2	5,485	0.02%
2023/12/29	0	0.00	2	29.43	29.30	-2	5,481	-0.04%
2023/12/28	0	0.00	3	29.45	29.50	-3	5,488	-0.06%
2023/12/27	0	0.00	1	29.45	29.40	-1	5,466	-0.02%
2023/12/26	0	29.65	0.3	29.35	29.30	-0.3	5,442	-0.01%
2023/12/25	4	29.40	0.3	29.47	29.20	3.7	5,432	0.07%
2023/12/22	8.5	29.85	0	0.00	29.65	8.5	5,396	0.16%
2023/12/21	24.1	30.43	70	30.31	30.35	-45.9	5,280	-0.87%
2023/12/20	59	30.49	73.1	30.90	30.90	-14.1	5,113	-0.28%
2023/12/19	8	30.07	1	29.80	29.55	7	4,670	0.15%
2023/12/18	1	29.90	6	29.98	30.10	-5	4,533	-0.11%
2023/12/15	0	0.00	10	29.36	29.35	-10	4,377	-0.23%
2023/12/12	0	0.00	11	28.20	28.20	-11	4,156	-0.26%
2023/12/11	1	28.95	0.1	28.80	28.60	0.9	4,131	0.02%
2023/12/08	50	29.15	0	0.00	28.80	50	4,125	1.21%
2023/12/06	0	0.00	5	29.50	28.70	-5	4,120	-0.12%
2023/12/05	2	29.00	11	29.09	29.15	-9	4,070	-0.22%
2023/12/04	11	28.58	19	28.87	28.60	-8	4,034	-0.20%
2023/12/01	15	29.34	0	0.00	29.25	15	3,946	0.38%
2023/11/29	5	29.10	0	0.00	29.05	5	3,920	0.13%
2023/11/28	0	0.00	2	29.40	29.30	-2	3,930	-0.05%
2023/11/27	1	29.90	58	29.47	29.35	-57	3,944	-1.45%
2023/11/24	15	29.52	19	29.71	29.35	-4	3,964	-0.10%
2023/11/22	0	0.00	60	29.25	29.30	-60	4,296	-1.40%
2023/11/21	1	29.25	0	0.00	29.45	1	4,311	0.02%
2023/11/20	0.8	29.30	2	29.43	29.20	-1.2	4,293	-0.03%
2023/11/17	0	0.00	0.5	28.80	28.85	-0.5	4,229	-0.01%
2023/11/16	28.5	28.72	1	28.85	28.90	27.5	4,240	0.65%
2023/11/15	0	0.00	1	28.45	28.70	-1	4,232	-0.02%
2023/11/14	0.5	28.00	0	0.00	27.95	0.5	4,216	0.01%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/09	1	28.05	5	28.04	28.00	-4	4,343	-0.09%
2023/11/07	0	0.00	2	28.50	28.35	-2	4,488	-0.04%
2023/11/03	6	28.36	0	0.00	28.45	6	4,539	0.13%
2023/11/02	1	28.05	0	0.00	28.10	1	4,558	0.02%
2023/11/01	2	28.38	1	27.80	27.80	1	4,629	0.02%
2023/10/31	16	29.55	8	28.93	28.40	8	4,630	0.17%
2023/10/30	45	29.58	20.5	29.73	29.65	24.5	4,424	0.55%
2023/10/27	8	28.61	1	28.20	28.55	7	3,987	0.18%
2023/10/26	4	27.65	3	27.77	27.60	1	3,972	0.03%
2023/10/25	3.9	28.61	0.3	28.50	28.30	3.6	3,992	0.09%
2023/10/24	3	27.92	2	28.25	28.70	1	3,996	0.03%
2023/10/23	1	28.50	57	27.45	28.25	-56	3,947	-1.42%
2023/10/20	1	27.45	0	0.00	27.50	1	3,922	0.03%
2023/10/19	25.6	28.06	0	0.00	27.65	25.6	3,959	0.65%
2023/10/18	1.1	27.51	0	0.00	27.95	1.1	4,010	0.03%
2023/10/17	0.1	28.00	0	0.00	27.90	0.1	3,983	0.00%
2023/10/16	0	0.00	4	27.94	27.80	-4	4,076	-0.10%
2023/10/13	0.1	27.85	0	0.00	27.65	0.1	4,099	0.00%
2023/10/12	0	0.00	2	27.95	28.15	-2	4,133	-0.05%
2023/10/11	5.1	28.18	1	27.55	27.60	4.1	4,192	0.10%
2023/10/05	0	0.00	2	28.63	28.65	-2	4,281	-0.05%
2023/10/04	1	27.70	2	27.80	27.70	-1	4,285	-0.02%
2023/10/03	0	0.00	3	28.23	28.15	-3	4,316	-0.07%
2023/09/28	4	28.40	0	0.00	28.35	4	4,563	0.09%
2023/09/27	6	27.73	5	27.95	28.15	1	4,718	0.02%
2023/09/26	1	27.95	0	0.00	27.90	1	4,754	0.02%
2023/09/25	2	28.55	4	28.48	28.35	-2	4,795	-0.04%
2023/09/22	1	28.05	12	28.35	28.40	-11	4,841	-0.23%
2023/09/21	8	28.58	3	28.50	28.45	5	4,835	0.10%
2023/09/20	10	28.95	11	28.92	28.85	-1	4,843	-0.02%
2023/09/18	2	29.65	0	0.00	29.35	2	4,886	0.04%
2023/09/15	1	29.85	1	29.85	29.60	0	4,924	0.00%
2023/09/14	2	29.68	0	0.00	29.55	2	5,128	0.04%
2023/09/12	2	29.33	3	29.38	29.25	-1	5,347	-0.02%
2023/09/11	1	29.70	2	29.73	29.70	-1	5,355	-0.02%
2023/09/07	1	30.40	0	0.00	30.40	1	5,382	0.02%
2023/09/06	0	0.00	2	30.95	30.75	-2	5,500	-0.04%
2023/09/05	0	0.00	1	30.70	30.85	-1	5,541	-0.02%
2023/09/04	1	30.50	1	30.45	30.45	0	5,564	0.00%
2023/09/01	1	31.10	0	0.00	30.90	1	5,596	0.02%
2023/08/31	0	0.00	13	31.05	31.00	-13	5,640	-0.23%
2023/08/30	7	31.03	5	31.05	31.00	2	5,709	0.04%
2023/08/29	76	32.26	48	31.75	31.50	28	5,691	0.49%
2023/08/28	2	30.25	0	0.00	30.80	2	5,394	0.04%
2023/08/22	0	0.00	1	30.15	30.00	-1	5,634	-0.02%
2023/08/21	0	0.00	1	30.45	30.45	-1	5,649	-0.02%
2023/08/16	0	0.00	12	29.83	29.90	-12	5,703	-0.21%
2023/08/15	10	30.00	1	30.00	30.10	9	5,732	0.16%
2023/08/14	1.4	28.93	11	28.90	28.90	-9.6	5,812	-0.17%
2023/08/11	2	30.05	2	29.98	29.90	0	5,736	0.00%
2023/08/10	2	30.53	2	30.60	30.25	0	5,762	0.00%
2023/08/09	8	30.52	3	30.43	30.50	5	5,799	0.09%
2023/08/08	8	30.56	0	0.00	30.50	8	5,844	0.14%
2023/08/07	0	0.00	1.6	30.41	30.55	-1.6	5,882	-0.03%
2023/08/04	1	30.60	0	0.00	30.65	1	5,987	0.02%
2023/08/02	21	31.66	0	0.00	31.35	21	6,394	0.33%
2023/08/01	31	31.54	2	31.25	31.20	29	6,467	0.45%
2023/07/31	2	31.65	0	0.00	31.20	2	6,694	0.03%
2023/07/28	1	31.50	3	31.45	31.50	-2	6,774	-0.03%
2023/07/27	3	31.60	2	31.70	31.70	1	6,785	0.01%
2023/07/26	12	31.40	11	31.67	31.35	1	6,849	0.01%
2023/07/25	6	31.81	3	32.00	32.00	3	6,872	0.04%
2023/07/24	6	31.67	6	31.43	31.70	0	6,862	0.00%
2023/07/21	6	31.93	0	0.00	31.70	6	6,893	0.09%
2023/07/20	0	0.00	2	32.83	32.70	-2	6,953	-0.03%
2023/07/19	11	32.56	0	0.00	32.50	11	7,019	0.16%
2023/07/17	0	0.00	12	33.50	33.75	-12	7,699	-0.16%
2023/07/14	12	33.21	1	33.15	33.00	11	8,888	0.12%
2023/07/13	7	33.58	0	0.00	33.30	7	9,310	0.08%
2023/07/11	0	0.00	0.1	34.50	34.45	-0.1	9,408	0.00%
2023/07/10	12	34.01	11	34.31	34.05	1	9,618	0.01%
2023/07/07	12	34.04	0	0.00	34.05	12	10,008	0.12%
2023/07/06	1	35.15	4	35.64	35.00	-3	10,089	-0.03%
2023/07/05	6	35.93	1	36.45	35.65	5	10,075	0.05%
2023/07/04	0	0.00	5	35.98	35.55	-5	10,069	-0.05%
2023/07/03	11	35.80	1	35.70	35.90	10	10,090	0.10%
2023/06/30	0	0.00	1	35.70	35.70	-1	10,168	-0.01%
2023/06/29	1	35.15	0	0.00	35.20	1	10,313	0.01%
2023/06/28	0	0.00	12	35.06	34.80	-12	10,451	-0.11%
2023/06/27	0	0.00	2	35.20	34.80	-2	10,667	-0.02%
2023/06/26	0	0.00	0	35.50	35.30	0	10,972	0.00%
2023/06/21	0	0.00	1	35.65	35.80	-1	11,173	-0.01%
2023/06/20	7	35.96	3	35.85	35.75	4	11,412	0.04%
2023/06/19	1	35.45	0	0.00	35.20	1	11,476	0.01%
2023/06/16	14	35.80	1	35.75	35.90	13	11,996	0.11%
2023/06/15	0	0.00	5	34.99	35.20	-5	12,855	-0.04%
2023/06/14	3	34.88	0	0.00	34.85	3	13,629	0.02%
2023/06/13	0	0.00	11	34.61	34.70	-11	13,862	-0.08%
2023/06/12	3	34.33	0	0.00	34.30	3	14,123	0.02%
2023/06/09	5	35.15	0	0.00	35.15	5	14,285	0.04%
2023/06/08	1	35.35	0	0.00	35.35	1	14,363	0.01%
2023/06/05	15	36.34	0	0.00	36.10	15	15,269	0.10%
2023/06/02	8	35.89	4	35.93	35.85	4	15,420	0.03%
2023/06/01	2	35.35	0	0.00	35.30	2	15,607	0.01%
2023/05/30	1	35.80	0	0.00	35.60	1	15,660	0.01%
2023/05/29	5	36.33	2	35.53	36.20	3	15,608	0.02%
2023/05/26	2	35.13	1.6	35.59	35.00	0.4	15,573	0.00%
2023/05/25	1	35.25	0	0.00	35.40	1	15,610	0.01%
2023/05/24	2	35.50	1	35.65	35.50	1	15,718	0.01%
2023/05/23	0	0.00	1	35.45	35.40	-1	15,797	-0.01%
2023/05/22	0	0.00	17	35.23	35.35	-17	15,891	-0.11%
2023/05/19	3	34.70	3	34.90	34.60	0	16,091	0.00%
2023/05/18	5	34.55	1	34.85	34.85	4	16,424	0.02%
2023/05/17	1	35.15	8	35.27	35.15	-7	16,416	-0.04%
2023/05/16	2	35.03	3	35.25	35.10	-1	16,487	-0.01%
2023/05/15	10	34.78	3	34.93	34.70	7	16,550	0.04%
2023/05/12	0	0.00	3	34.00	34.35	-3	16,586	-0.02%
2023/05/11	2.1	34.06	15	33.92	33.75	-12.9	16,642	-0.08%
2023/05/10	15	34.46	2	34.38	34.50	13	16,722	0.08%
2023/05/09	33.1	34.14	67	33.78	33.75	-33.9	16,687	-0.20%
2023/05/08	14.2	36.07	0	0.00	35.90	14.2	16,352	0.09%
2023/05/05	3	36.73	4	37.34	36.50	-1	16,424	-0.01%
2023/05/04	1	36.65	0	0.00	37.20	1	16,830	0.01%
2023/05/03	37	37.18	0	0.00	36.95	37	17,204	0.22%
2023/05/02	17	37.56	10	37.46	37.35	7	17,771	0.04%
2023/04/28	0	0.00	5	37.05	36.80	-5	17,844	-0.03%
2023/04/27	3	37.00	0	0.00	36.80	3	17,899	0.02%
2023/04/26	10.1	36.86	0	0.00	37.20	10.1	17,902	0.06%
2023/04/25	9	36.77	2	36.60	36.60	7	17,914	0.04%
2023/04/24	2	38.00	6	37.90	37.80	-4	17,910	-0.02%
2023/04/21	7	37.74	1	37.80	38.00	6	17,957	0.03%
2023/04/20	17.1	38.81	13	38.78	38.55	4.1	18,053	0.02%
2023/04/19	35	40.00	107	40.17	39.75	-72	17,759	-0.41%	大賣/
2023/04/18	8	39.01	10	39.53	38.60	-2	16,589	-0.01%
2023/04/17	5	39.00	3	39.02	38.90	2	16,268	0.01%
2023/04/14	6	38.60	9	38.76	38.80	-3	16,413	-0.02%
2023/04/13	8	39.13	6	39.07	38.60	2	16,469	0.01%
2023/04/12	33	39.89	18	39.82	39.50	15	16,315	0.09%
2023/04/11	10	39.39	12	39.33	39.00	-2	16,054	-0.01%
2023/04/10	0	0.00	2	39.20	39.20	-2	16,103	-0.01%
2023/04/07	8	38.93	5	39.16	38.95	3	16,791	0.02%
2023/04/06	7	38.48	0	0.00	38.50	7	17,173	0.04%
2023/03/31	7	38.41	4	38.50	38.40	3	17,206	0.02%
2023/03/30	0	0.00	0	39.10	38.80	0	17,160	0.00%
2023/03/29	1	38.70	12	38.63	38.90	-11	17,035	-0.06%
2023/03/28	20	38.63	3	39.43	39.05	17	17,058	0.10%
2023/03/27	12	39.73	17	39.49	38.80	-5	16,887	-0.03%
2023/03/24	18	38.87	1	39.00	38.85	17	16,771	0.10%
2023/03/23	18	39.20	3	39.58	39.30	15	16,665	0.09%
2023/03/22	9	38.94	0	0.00	38.70	9	16,579	0.05%
2023/03/21	47	39.73	5	40.10	39.10	42	16,657	0.25%
2023/03/20	17	40.08	77	39.98	39.90	-60	17,052	-0.35%
2023/03/17	12	38.48	51	38.16	38.75	-39	17,551	-0.22%
2023/03/16	41	37.61	47	37.23	36.50	-6	17,551	-0.03%
2023/03/15	100	38.15	163	37.94	37.90	-63	17,437	-0.36%	大賣/
2023/03/14	19	37.29	22	37.27	37.10	-3	17,289	-0.02%
2023/03/13	15	36.14	6	36.40	36.60	9	17,245	0.05%
2023/03/10	37	36.55	4	36.54	36.45	33	17,481	0.19%
2023/03/09	42	37.70	2	37.35	37.35	40	17,487	0.23%
2023/03/08	3	38.00	49	38.72	38.95	-46	17,158	-0.27%
2023/03/07	2	38.20	23	38.15	38.00	-21	16,896	-0.12%
2023/03/06	5	37.69	24	37.87	38.00	-19	16,707	-0.11%
2023/03/03	0	0.00	1	37.10	37.00	-1	16,522	-0.01%
2023/03/02	7	37.04	0	0.00	36.95	7	16,524	0.04%
2023/03/01	14	36.86	2	36.90	36.75	12	16,611	0.07%
2023/02/24	9	37.09	2	37.40	37.10	7	16,633	0.04%
2023/02/23	0	0.00	3	37.75	37.75	-3	16,582	-0.02%
2023/02/22	14	37.42	5	37.30	37.25	9	16,703	0.05%
2023/02/21	14	37.95	2	38.13	37.60	12	16,733	0.07%
2023/02/20	2	37.45	1	37.90	37.80	1	16,991	0.01%
2023/02/17	6	37.81	32	37.93	37.70	-26	17,533	-0.15%
2023/02/16	13	37.84	14	37.99	37.65	-1	17,549	-0.01%
2023/02/15	11	37.07	5	36.90	36.80	6	17,580	0.03%
2023/02/14	68	36.80	4	37.15	36.65	64	18,073	0.35%
2023/02/13	9	36.24	0	0.00	37.10	9	18,577	0.05%
2023/02/10	30.3	37.24	1	37.15	36.85	29.3	18,538	0.16%
2023/02/09	5	37.25	25	37.54	37.10	-20	18,495	-0.11%
2023/02/08	7	37.60	3	37.60	37.55	4	18,473	0.02%
2023/02/07	2	37.70	13	37.79	37.90	-11	18,357	-0.06%
2023/02/06	2	37.40	31	37.82	37.90	-29	18,303	-0.16%
2023/02/03	36	37.39	11	37.47	37.35	25	18,275	0.14%
2023/02/02	18	38.20	34	38.57	37.80	-16	18,089	-0.09%
2023/02/01	2	37.48	29	37.27	37.40	-27	17,556	-0.15%
2023/01/31	16	36.64	76	36.66	36.90	-60	17,141	-0.35%
2023/01/30	2	35.40	0	0.00	35.95	2	16,636	0.01%
2023/01/17	0	0.00	2	35.10	35.20	-2	16,642	-0.01%
2023/01/16	7	34.38	0	0.00	34.40	7	16,710	0.04%
2023/01/13	20	35.09	9	35.59	34.60	11	16,907	0.07%
2023/01/12	31	35.85	23	35.76	35.40	8	17,191	0.05%
2023/01/11	10	35.60	1	35.55	35.60	9	17,268	0.05%
2023/01/10	24	35.98	3	35.60	35.30	21	17,343	0.12%
2023/01/09	0	0.00	17	35.98	36.00	-17	17,197	-0.10%
2023/01/06	14	34.94	5	34.90	34.95	9	17,125	0.05%
2023/01/05	48	35.33	3	35.00	34.80	45	17,430	0.26%
2023/01/04	5	35.70	7	36.07	35.60	-2	17,539	-0.01%
2023/01/03	0	0.00	1	34.60	35.25	-1	17,432	-0.01%
2022/12/30	1	34.05	16	34.36	34.55	-15	17,415	-0.09%
2022/12/29	15	34.04	4	34.10	34.20	11	17,747	0.06%
2022/12/28	26	35.10	44	35.00	34.80	-18	18,078	-0.10%
2022/12/27	64	36.04	50	35.85	35.40	14	18,005	0.08%
2022/12/26	16	35.76	40	35.67	35.95	-24	17,378	-0.14%
2022/12/23	10	33.50	1	33.80	34.10	9	17,036	0.05%
2022/12/22	20.2	33.31	5	33.10	33.70	15.2	17,172	0.09%
2022/12/21	2	32.70	2	32.80	32.70	0	17,444	0.00%
2022/12/20	12	33.21	3	33.42	32.50	9	17,719	0.05%
2022/12/19	2	34.05	1	34.00	33.75	1	17,960	0.01%
2022/12/16	32	34.51	37	35.18	34.25	-5	18,356	-0.03%
2022/12/15	2	35.65	8	35.62	35.65	-6	18,341	-0.03%
2022/12/14	7.1	35.73	2	35.53	35.40	5.1	18,511	0.03%
2022/12/13	11.3	35.77	12	35.13	35.05	-0.7	18,959	0.00%
2022/12/12	78	36.69	11	36.88	35.85	67	19,165	0.35%
2022/12/09	38.4	36.84	89	36.50	36.80	-50.6	18,678	-0.27%
2022/12/08	57	34.68	21	34.68	34.30	36	18,031	0.20%
2022/12/07	1	32.80	12	33.15	32.80	-11	17,649	-0.06%
2022/12/06	27	33.52	25	34.05	33.60	2	17,929	0.01%
2022/12/05	5	34.20	0	0.00	33.85	5	18,468	0.03%
2022/12/02	7	34.07	15	34.12	34.05	-8	18,846	-0.04%
2022/12/01	6	33.38	11	33.50	33.45	-5	18,948	-0.03%
2022/11/30	11	32.71	0	0.00	32.95	11	19,708	0.06%
2022/11/29	3	32.03	6	32.31	32.45	-3	20,880	-0.01%
2022/11/28	1	32.05	1	32.40	32.20	0	22,651	0.00%
2022/11/25	1	32.25	1	32.75	32.15	0	23,786	0.00%
2022/11/24	0	0.00	1	32.70	32.50	-1	24,314	0.00%
2022/11/23	4	32.44	1	32.70	32.20	3	26,515	0.01%
2022/11/22	6	32.92	0	0.00	32.75	6	27,387	0.02%
2022/11/21	0	0.00	2	33.25	33.35	-2	28,148	-0.01%
2022/11/18	2	33.83	0	0.00	32.85	2	28,800	0.01%
2022/11/17	6	33.62	5	33.61	33.60	1	28,785	0.00%
2022/11/16	10	33.57	13	33.67	33.40	-3	28,873	-0.01%
2022/11/15	37	32.87	35	33.18	33.45	2	29,225	0.01%
2022/11/14	3	31.57	15	31.58	31.95	-12	28,810	-0.04%
2022/11/11	36	31.38	17	31.89	31.25	19	28,731	0.07%
2022/11/10	33	31.61	30	32.22	31.50	3	28,549	0.01%
2022/11/09	63	33.38	4	33.15	33.30	59	28,629	0.21%
2022/11/08	6	35.46	11	35.46	34.50	-5	28,429	-0.02%
2022/11/07	6	35.09	4	34.98	35.00	2	28,631	0.01%
2022/11/04	0	0.00	1	35.10	35.00	-1	29,166	0.00%
2022/11/03	10	34.60	2	34.55	34.65	8	29,798	0.03%
2022/11/02	1	34.75	0	0.00	34.65	1	31,359	0.00%
2022/11/01	3	34.35	7	34.49	34.85	-4	32,019	-0.01%
2022/10/31	23	33.78	15	33.77	33.50	8	31,980	0.03%
2022/10/28	6	33.68	3	33.28	33.00	3	32,031	0.01%
2022/10/27	1	33.85	3	33.97	34.20	-2	32,095	-0.01%
2022/10/26	1	33.60	17	33.98	33.60	-16	32,228	-0.05%
2022/10/25	5	34.50	10	34.20	33.75	-5	32,451	-0.02%
2022/10/24	7	35.86	30	36.04	35.05	-23	32,497	-0.07%
2022/10/21	3	35.20	0	0.00	35.60	3	32,562	0.01%
2022/10/20	50	35.77	26	35.48	35.20	24	32,534	0.07%
2022/10/19	9	35.34	2	35.35	35.20	7	32,274	0.02%
2022/10/18	7	35.11	2	34.88	35.05	5	32,510	0.02%
2022/10/14	6	35.15	5	35.27	35.30	1	32,474	0.00%
2022/10/13	11	36.08	11	35.60	33.85	0	32,724	0.00%
2022/10/12	3	37.58	2	37.78	36.95	1	33,013	0.00%
2022/10/11	11	37.40	8	37.37	37.30	3	33,154	0.01%
2022/10/07	1	39.00	0	0.00	39.00	1	33,256	0.00%
2022/10/06	6	38.49	11	38.65	39.20	-5	33,460	-0.01%
2022/10/05	2	37.70	38	38.38	38.50	-36	33,209	-0.11%
2022/10/04	3	36.07	13	36.33	36.50	-10	33,054	-0.03%
2022/10/03	2	35.63	2	35.88	35.30	0	33,073	0.00%
2022/09/30	19	35.45	13	35.09	36.30	6	33,371	0.02%
2022/09/29	22	36.20	10	36.38	35.95	12	33,556	0.04%
2022/09/28	58	36.59	17	37.04	35.95	41	33,916	0.12%
2022/09/27	9	38.33	7	38.17	38.75	2	34,384	0.01%
2022/09/26	6	37.96	60	37.83	37.85	-54	34,286	-0.16%
2022/09/23	14	39.94	27	39.60	38.90	-13	34,119	-0.04%
2022/09/22	13	41.42	2	41.43	41.25	11	33,865	0.03%
2022/09/21	3	41.63	1	41.65	41.50	2	33,887	0.01%
2022/09/20	7	42.57	13	42.35	42.40	-6	34,092	-0.02%
2022/09/19	15	42.07	54	42.34	41.70	-39	34,017	-0.11%
2022/09/16	7	41.13	8	41.14	42.20	-1	33,833	0.00%
2022/09/15	18	41.89	55	41.96	41.50	-37	33,708	-0.11%
2022/09/14	20	40.43	4	40.26	41.30	16	33,218	0.05%
2022/09/13	15	41.00	5	40.80	40.45	10	32,893	0.03%
2022/09/12	9	41.84	3	42.00	41.05	6	32,625	0.02%
2022/09/08	1	39.85	19	40.14	41.00	-18	32,140	-0.06%
2022/09/07	6	38.93	9	39.25	38.60	-3	31,805	-0.01%
2022/09/06	21	41.17	18	41.44	39.60	3	31,598	0.01%
2022/09/05	15	42.20	16	42.38	42.20	-1	30,913	0.00%
2022/09/02	14	41.66	35.1	41.85	42.25	-21.1	29,729	-0.07%
2022/09/01	18	40.18	19.8	40.53	40.35	-1.8	27,949	-0.01%
2022/08/31	47.2	39.25	34	39.03	39.00	13.2	26,883	0.05%
2022/08/30	260.5	40.05	256.5	40.54	39.10	4	26,548	0.02%	大買/大賣/
2022/08/29	18.2	38.64	47.3	38.18	39.00	-29.1	24,573	-0.12%
2022/08/26	34.2	38.18	16.1	38.21	38.35	18.1	24,125	0.08%
2022/08/25	8	38.18	38.1	38.00	38.65	-30.1	23,425	-0.13%
2022/08/24	6	37.13	1	36.80	36.50	5	22,941	0.02%
2022/08/23	5	37.03	3	37.18	37.00	2	22,919	0.01%
2022/08/22	22	37.34	20.7	37.73	37.05	1.3	22,891	0.01%
2022/08/19	1	36.65	1	37.05	37.00	0	22,285	0.00%
2022/08/18	20	37.00	0	0.00	36.80	20	22,207	0.09%
2022/08/17	3	36.93	10	36.85	36.55	-7	22,200	-0.03%
2022/08/16	26	37.13	11	38.08	36.75	15	22,332	0.07%
2022/08/15	7	36.44	9	37.02	37.20	-2	21,831	-0.01%
2022/08/12	1	36.45	25.6	36.30	36.25	-24.6	21,801	-0.11%
2022/08/11	26.7	37.01	39.1	37.32	36.75	-12.5	21,793	-0.06%
2022/08/10	35	36.62	23	37.31	36.40	12	21,599	0.06%
2022/08/09	104	36.77	28.2	36.98	36.60	75.8	21,693	0.35%	大買/
2022/08/08	34	34.36	52.2	34.57	35.70	-18.2	20,672	-0.09%
2022/08/05	1	33.05	0	0.00	32.95	1	20,419	0.00%
2022/08/04	0.2	31.50	20	31.65	32.05	-19.8	20,938	-0.09%
2022/08/03	4	31.93	4	32.35	32.00	0	21,354	0.00%
2022/08/02	12	33.44	1	33.50	33.10	11	21,757	0.05%
2022/08/01	2	34.40	32	34.52	34.45	-30	22,105	-0.14%
2022/07/29	50	34.20	1.5	33.95	34.05	48.5	22,121	0.22%
2022/07/28	1	33.90	1	33.50	33.60	0	22,252	0.00%
2022/07/27	5	33.50	2	33.40	34.10	3	22,379	0.01%
2022/07/26	4	34.03	3	33.83	33.40	1	22,785	0.00%
2022/07/25	24	34.20	1	34.20	33.80	23	23,111	0.10%
2022/07/22	6	33.69	11.5	33.67	33.95	-5.5	23,463	-0.02%
2022/07/21	9	33.58	14.6	33.53	33.60	-5.6	24,179	-0.02%
2022/07/20	15.7	34.01	7.7	33.71	33.20	8	25,305	0.03%
2022/07/19	10	33.65	31.1	33.62	33.60	-21.1	26,027	-0.08%
2022/07/18	10	32.52	4	32.76	32.15	6	26,426	0.02%
2022/07/15	3	30.95	6	30.82	32.20	-3	28,031	-0.01%
2022/07/14	11	31.06	13	30.50	31.15	-2	28,941	-0.01%
2022/07/13	13	31.33	2	31.25	31.00	11	30,211	0.04%
2022/07/12	5	31.00	1	30.85	30.65	4	31,963	0.01%
2022/07/11	4	32.85	6	33.08	33.50	-2	32,924	-0.01%
2022/07/08	16	34.78	3	34.72	33.80	13	33,649	0.04%
2022/07/07	14	34.30	13	34.11	34.20	1	34,621	0.00%
2022/07/06	4	34.39	3	34.25	33.70	1	35,959	0.00%
2022/07/05	9	34.19	15	34.55	34.90	-6	38,651	-0.02%
2022/07/04	3	31.38	3	31.75	31.75	0	39,207	0.00%
2022/07/01	2	30.83	28	31.46	30.40	-26	39,444	-0.07%
2022/06/30	12	32.87	10	32.55	32.50	2	40,115	0.00%
2022/06/29	18	33.92	1	33.75	33.90	17	40,159	0.04%
2022/06/28	8	33.99	9	34.83	33.80	-1	40,416	0.00%
2022/06/27	18	34.33	25	34.41	34.65	-7	40,358	-0.02%
2022/06/24	29	32.42	34	32.96	33.90	-5	39,883	-0.01%
2022/06/23	23.1	31.88	18	31.91	32.00	5.1	39,610	0.01%
2022/06/22	6	32.03	13	31.51	31.45	-7	39,617	-0.02%
2022/06/21	0	0.00	3	30.40	30.40	-3	39,427	-0.01%
2022/06/20	1	30.80	2	30.75	29.85	-1	39,582	0.00%
2022/06/17	15	31.41	5	30.75	31.45	10	39,726	0.03%
2022/06/16	13.1	32.25	0	0.00	31.05	13.1	40,058	0.03%
2022/06/15	20	33.40	18	33.44	32.90	2	40,059	0.00%
2022/06/14	11	35.06	5.1	34.20	34.00	5.9	40,504	0.01%
2022/06/13	8	35.67	0	0.00	35.35	8	41,034	0.02%
2022/06/10	6	36.40	0	0.00	36.35	6	41,645	0.01%
2022/06/09	5	36.61	21	36.59	36.70	-16	41,803	-0.04%
2022/06/08	25	36.02	33	36.27	36.15	-8	41,946	-0.02%
2022/06/07	7	36.75	9	36.69	36.80	-2	42,624	0.00%
2022/06/06	2	37.65	18.3	38.05	37.65	-16.3	43,352	-0.04%
2022/06/02	6.3	37.05	6	36.68	36.80	0.3	43,092	0.00%
2022/06/01	2	37.65	9	37.49	37.25	-7	43,212	-0.02%
2022/05/31	12	36.97	2	37.00	37.15	10	43,240	0.02%
2022/05/30	10	36.83	27	36.71	36.75	-17	43,827	-0.04%
2022/05/27	0	0.00	10	35.62	35.80	-10	43,967	-0.02%
2022/05/26	8	35.60	0	0.00	35.35	8	44,163	0.02%
2022/05/25	26	35.96	0	0.00	35.90	26	44,186	0.06%
2022/05/24	9	36.62	0	0.00	35.65	9	44,498	0.02%
2022/05/23	9	37.33	3	37.38	37.50	6	44,224	0.01%
2022/05/20	9	36.92	39	37.32	36.90	-30	44,135	-0.07%
2022/05/19	3.1	36.09	14	36.09	36.55	-10.9	43,867	-0.02%
2022/05/18	61	37.16	9	36.99	37.25	52	43,625	0.12%
2022/05/17	21	36.71	3	36.55	36.95	18	43,271	0.04%
2022/05/16	6.1	35.56	4	35.00	35.00	2.1	42,507	0.00%
2022/05/13	4	35.90	0	0.00	36.65	4	41,967	0.01%
2022/05/12	10	36.82	29	36.07	35.15	-19	41,573	-0.05%
2022/05/11	12	37.96	1	38.55	37.00	11	41,036	0.03%
2022/05/10	26.1	38.52	0	0.00	38.35	26.1	40,625	0.06%
2022/05/09	12	39.25	3.1	40.20	38.90	8.9	40,131	0.02%
2022/05/06	0.1	41.60	12.2	41.37	41.35	-12.1	39,710	-0.03%
2022/05/05	19	43.25	16.3	42.79	42.60	2.7	39,436	0.01%
2022/05/04	4.3	43.58	6	42.97	42.60	-1.7	39,224	0.00%
2022/05/03	16.1	43.01	5.7	43.04	43.10	10.4	39,046	0.03%
2022/04/29	18	45.24	11	44.83	44.15	7	38,648	0.02%
2022/04/28	63.4	45.30	60	45.34	44.45	3.4	38,345	0.01%
2022/04/27	38.5	46.33	25	45.99	45.60	13.5	37,573	0.04%
2022/04/26	8	47.53	21	47.85	48.25	-13	36,719	-0.04%
2022/04/25	28	47.45	6	47.39	46.50	22	35,484	0.06%
2022/04/22	16	48.15	19	47.76	47.80	-3	34,461	-0.01%
2022/04/21	372	48.61	373	48.86	48.05	-1	33,662	0.00%	大買/大賣/
2022/04/20	21	48.20	18	48.15	48.60	3	31,830	0.01%
2022/04/19	29	47.59	36.1	47.35	47.40	-7.1	30,956	-0.02%
2022/04/18	76	46.47	73	46.90	47.20	3	30,121	0.01%
2022/04/15	55	45.32	61	45.39	45.05	-6	28,488	-0.02%
2022/04/14	35.1	44.05	32	44.32	44.20	3.1	27,669	0.01%
2022/04/13	33	45.31	17.3	44.83	44.90	15.7	27,158	0.06%
2022/04/12	30	44.69	58.5	45.02	45.60	-28.5	27,308	-0.10%
2022/04/11	303	44.20	340.2	44.49	44.50	-37.2	26,168	-0.14%	大買/大賣/
2022/04/08	57.7	43.24	104.3	43.49	43.80	-46.6	23,179	-0.20%	大賣/
2022/04/07	35	41.98	37	41.25	40.90	-2	22,198	-0.01%
2022/04/06	18.2	41.92	36.2	42.17	42.15	-18	22,475	-0.08%
2022/04/01	7	40.64	1.1	40.93	41.05	5.9	21,688	0.03%
2022/03/31	5	40.80	11.1	41.17	40.45	-6.1	21,628	-0.03%
2022/03/30	3.3	40.45	30.5	40.45	40.15	-27.2	21,491	-0.13%
2022/03/29	10	38.90	10	38.85	39.40	0	21,356	0.00%
2022/03/28	13	38.12	10	38.75	39.10	3	21,583	0.01%
2022/03/25	29.3	39.12	8	39.70	38.55	21.3	21,832	0.10%
2022/03/24	5	40.85	0	0.00	40.20	5	23,025	0.02%
2022/03/23	12.5	40.47	7	40.23	40.15	5.5	23,854	0.02%
2022/03/22	6	40.93	0	0.00	40.80	6	24,278	0.02%
2022/03/21	16	41.83	7	41.68	40.95	9	24,712	0.04%
2022/03/18	0	0.00	3	41.05	41.45	-3	25,152	-0.01%
2022/03/17	26	41.13	21	40.79	41.50	5	26,479	0.02%
2022/03/16	16.1	40.52	65	41.06	40.60	-48.9	27,352	-0.18%
2022/03/15	32	41.11	30	40.71	39.15	2	28,017	0.01%
2022/03/14	3	40.57	0	0.00	40.90	3	28,285	0.01%
2022/03/11	0	0.00	1	40.00	40.70	-1	29,894	0.00%
2022/03/10	52	40.67	6	40.43	39.95	46	31,679	0.15%
2022/03/09	22	40.15	54	40.71	41.00	-32	32,415	-0.10%
2022/03/08	24	38.31	8	37.95	38.55	16	31,703	0.05%
2022/03/07	6	38.29	4	38.48	38.00	2	31,742	0.01%
2022/03/04	8	40.08	11	39.78	39.65	-3	31,686	-0.01%
2022/03/03	31	40.12	17	40.59	39.90	14	31,770	0.04%
2022/03/02	14	39.64	20	39.48	39.55	-6	31,463	-0.02%
2022/03/01	2	38.98	5	38.93	38.85	-3	31,500	-0.01%
2022/02/25	1	37.55	9	37.31	38.10	-8	32,060	-0.02%
2022/02/24	31	38.08	19	37.78	36.55	12	32,583	0.04%
2022/02/23	0	0.00	10	37.56	37.85	-10	32,491	-0.03%
2022/02/22	3	37.50	0	0.00	36.90	3	32,783	0.01%
2022/02/21	0	0.00	1	36.90	38.00	-1	33,418	0.00%
2022/02/18	3	36.85	1	36.90	36.90	2	34,377	0.01%
2022/02/17	2	36.93	0	0.00	36.55	2	35,219	0.01%
2022/02/16	1	36.50	1	36.40	36.45	0	36,043	0.00%
2022/02/15	1	36.35	13	36.15	35.90	-12	36,877	-0.03%
2022/02/11	4	37.53	6	37.61	37.65	-2	38,447	-0.01%
2022/02/10	0	0.00	2	37.85	37.55	-2	39,756	-0.01%
2022/02/09	4	37.53	3	37.80	37.95	1	40,570	0.00%
2022/02/08	1	37.55	2	37.25	37.50	-1	41,296	0.00%
2022/02/07	0	0.00	1	36.10	36.20	-1	42,596	0.00%
2022/01/26	7	35.51	10	35.52	35.40	-3	43,582	-0.01%
2022/01/25	5	36.94	5	36.10	35.60	0	45,183	0.00%
2022/01/24	1	36.85	2	36.95	36.85	-1	46,601	0.00%
2022/01/21	7	38.84	7	38.33	37.60	0	46,730	0.00%
2022/01/20	9	39.81	2	39.80	39.40	7	47,102	0.01%
2022/01/19	1	39.40	0	0.00	39.35	1	47,102	0.00%
2022/01/18	1	40.20	7	39.65	39.45	-6	47,094	-0.01%
2022/01/17	4	39.44	5	39.69	40.15	-1	47,091	0.00%
2022/01/14	11	39.87	3	39.62	39.30	8	47,016	0.02%
2022/01/13	18	40.87	2	40.68	40.20	16	46,910	0.03%
2022/01/12	21	41.20	20.6	40.71	40.75	0.4	46,826	0.00%
2022/01/11	16	41.93	24	41.37	41.10	-8	46,890	-0.02%
2022/01/10	2	40.53	3	40.95	40.75	-1	46,211	0.00%
2022/01/07	11	40.30	47	39.05	40.25	-36	46,072	-0.08%
2022/01/06	11	41.01	3	41.20	40.90	8	45,817	0.02%
2022/01/05	65	43.52	37	42.73	42.00	28	46,016	0.06%
2022/01/04	3	42.85	8	42.77	43.05	-5	44,873	-0.01%
2022/01/03	38	42.50	17	42.22	42.05	21	44,373	0.05%
2021/12/30	5	42.25	4	42.54	42.50	1	44,219	0.00%
2021/12/29	17	42.42	12	42.29	42.40	5	43,936	0.01%
2021/12/28	1	41.05	10	41.01	40.80	-9	43,282	-0.02%
2021/12/27	9	41.05	5	40.99	41.00	4	43,449	0.01%
2021/12/24	4	40.74	11	40.79	40.70	-7	44,096	-0.02%
2021/12/23	2	41.60	9	41.76	41.60	-7	43,837	-0.02%
2021/12/22	2.2	42.12	33	42.30	41.90	-30.8	43,619	-0.07%
2021/12/21	18	41.99	0	0.00	41.90	18	43,432	0.04%
2021/12/20	43	42.92	13	42.77	41.85	30	43,071	0.07%
2021/12/17	32	42.35	133	42.32	41.90	-101	41,522	-0.24%	大賣/鉅額交易
2021/12/16	46	41.84	23	41.72	41.40	23	40,527	0.06%
2021/12/15	21	41.33	35	41.25	40.85	-14	39,858	-0.04%
2021/12/14	42	41.22	15	42.43	40.20	27	39,147	0.07%
2021/12/13	65	43.04	19.5	42.93	42.15	45.5	38,169	0.12%
2021/12/10	44	42.30	107.4	42.49	42.90	-63.4	36,573	-0.17%	大賣/
2021/12/09	112	41.58	103	41.80	41.20	9	35,024	0.03%	大買/大賣/
2021/12/08	21	41.08	19	41.08	40.85	2	33,733	0.01%
2021/12/07	71	41.94	65.1	41.44	41.00	5.9	32,764	0.02%
2021/12/06	49	40.52	92.3	40.90	41.20	-43.3	30,937	-0.14%
2021/12/03	38.9	38.60	46	39.35	38.00	-7.1	28,919	-0.02%
2021/12/02	4	35.64	3	35.33	36.05	1	27,310	0.00%
2021/12/01	2	34.83	17	34.62	35.40	-15	27,085	-0.06%
2021/11/30	3.2	35.92	17	35.94	36.10	-13.8	26,847	-0.05%
2021/11/29	18	34.94	11	35.09	35.35	7	26,803	0.03%
2021/11/26	18	36.66	68	36.44	36.10	-50	26,634	-0.19%
2021/11/25	16	38.38	12	38.48	38.05	4	26,756	0.01%
2021/11/24	28	38.67	14	38.83	38.50	14	26,578	0.05%
2021/11/23	7	38.24	6	38.33	37.60	1	25,934	0.00%
2021/11/22	3	37.58	4	37.38	37.35	-1	25,260	0.00%
2021/11/19	21	36.70	40	37.26	36.60	-19	24,909	-0.08%
2021/11/18	114.3	37.46	22	37.30	37.10	92.3	24,561	0.38%	大買/
2021/11/17	2	38.80	65	39.05	39.40	-63	23,851	-0.26%
2021/11/16	30	38.04	49	38.10	38.00	-19	22,899	-0.08%
2021/11/15	103	36.30	122	36.99	36.75	-19	22,055	-0.09%	大買/大賣/
2021/11/12	89	35.18	72	34.62	35.05	17	21,227	0.08%
2021/11/11	53	37.56	9	38.52	37.55	44	20,403	0.22%
2021/11/10	63	39.21	8	39.09	38.85	55	19,487	0.28%
2021/11/09	102	39.17	165	39.19	40.10	-63	18,823	-0.33%	大買/大賣/
2021/11/08	21	38.06	21	38.62	37.60	0	17,484	0.00%
2021/11/05	28	38.06	14	38.79	37.60	14	16,706	0.08%
2021/11/04	56	38.24	37	38.26	38.60	19	15,954	0.12%
2021/11/03	628	37.17	633	37.45	37.20	-5	14,568	-0.03%	大買/大賣/
2021/11/02	52	37.20	111	36.83	37.00	-59	13,546	-0.44%	大賣/
2021/11/01	32	35.68	52	36.58	35.00	-20	11,886	-0.17%
2021/10/29	21	32.09	9	32.42	33.30	12	10,574	0.11%
2021/10/28	16	33.34	50.3	33.05	33.00	-34.3	10,248	-0.33%
2021/10/27	2	30.78	3	30.88	31.00	-1	9,744	-0.01%
2021/10/25	3	31.20	3	31.30	31.10	0	9,725	0.00%
2021/10/22	3	30.50	1	30.75	30.50	2	9,772	0.02%
2021/10/21	0	0.00	6	31.70	30.50	-6	10,056	-0.06%
2021/10/20	3	31.85	2	31.60	31.85	1	10,088	0.01%
2021/10/19	11	31.70	14	32.44	31.70	-3	10,037	-0.03%
2021/10/18	2	31.38	4	31.15	31.15	-2	9,749	-0.02%
2021/10/15	1	31.15	4	31.15	31.25	-3	9,835	-0.03%
2021/10/14	1	31.45	2	31.50	31.10	-1	10,003	-0.01%
2021/10/13	33	31.43	27	31.63	31.30	6	10,664	0.06%
2021/10/12	10	30.68	17	30.72	30.60	-7	10,351	-0.07%
2021/10/08	0	0.00	5	29.90	29.75	-5	10,015	-0.05%
2021/10/07	5	29.73	0	0.00	29.85	5	10,055	0.05%
2021/10/06	2	29.20	2	29.35	29.60	0	10,030	0.00%
2021/10/01	31	30.67	34	31.29	29.75	-3	9,989	-0.03%
2021/09/30	0	0.00	7	29.68	29.65	-7	9,247	-0.08%
2021/09/29	7	29.59	2	29.35	28.70	5	9,273	0.05%
2021/09/28	4	29.83	3	29.47	29.20	1	9,366	0.01%
2021/09/27	0	0.00	0.1	28.35	28.75	-0.1	9,339	0.00%
2021/09/24	15	28.37	0	0.00	28.35	15	9,537	0.16%
2021/09/22	0	0.00	1	29.10	28.75	-1	10,449	-0.01%
2021/09/15	1	29.45	0	0.00	29.30	1	11,459	0.01%
2021/09/14	2	29.20	0	0.00	29.20	2	11,902	0.02%
2021/09/13	2	30.85	2	30.33	29.80	0	12,028	0.00%
2021/09/10	1	29.90	3	29.42	29.90	-2	12,003	-0.02%
2021/09/08	2	29.45	0	0.00	28.65	2	12,546	0.02%
2021/09/07	1	29.35	0	0.00	29.30	1	13,724	0.01%
2021/09/06	0	0.00	8	30.49	30.10	-8	14,490	-0.06%
2021/09/02	10.2	31.69	2	31.85	31.25	8.2	15,476	0.05%
2021/09/01	0.1	31.70	7	31.94	31.45	-6.9	15,389	-0.04%
2021/08/31	21	31.01	13	30.79	31.70	8	15,311	0.05%
2021/08/30	0	0.00	1	31.65	31.65	-1	14,832	-0.01%
2021/08/27	0	0.00	1.2	30.17	28.80	-1.2	14,763	-0.01%
2021/08/25	0	0.00	1	27.95	28.30	-1	14,906	-0.01%
2021/08/24	2	27.98	0	0.00	27.50	2	15,159	0.01%
2021/08/20	5	27.66	2	27.90	27.25	3	15,440	0.02%
2021/08/18	3	27.40	6	26.54	28.15	-3	15,508	-0.02%
2021/08/17	0	0.00	1	28.10	27.05	-1	15,815	-0.01%
2021/08/16	21	27.85	4	27.84	27.50	17	15,883	0.11%
2021/08/13	3	29.77	1	29.80	29.25	2	15,908	0.01%
2021/08/12	2	30.03	5	29.55	29.85	-3	16,175	-0.02%
2021/08/11	2	29.73	9	30.09	29.40	-7	16,506	-0.04%
2021/08/10	1	31.05	2	31.75	30.95	-1	16,718	-0.01%
2021/08/09	1	31.95	1	32.20	31.90	0	16,966	0.00%
2021/08/06	2	32.40	0	0.00	32.40	2	17,582	0.01%
2021/08/05	3	33.02	3	33.18	32.85	0	18,026	0.00%
2021/08/04	16	33.64	11	33.68	33.35	5	18,291	0.03%
2021/08/03	6	32.56	0	0.00	32.25	6	18,298	0.03%
2021/08/02	3	32.60	3	32.35	32.40	0	18,430	0.00%
2021/07/30	0	0.00	20	32.25	32.55	-20	18,513	-0.11%
2021/07/29	3	32.25	0	0.00	32.55	3	18,885	0.02%
2021/07/28	1	32.20	2	32.40	32.20	-1	19,072	-0.01%
2021/07/27	8	34.23	7	34.63	33.05	1	19,522	0.01%
2021/07/26	2	33.45	0	0.00	33.60	2	20,384	0.01%
2021/07/23	5	32.68	0	0.00	32.60	5	20,378	0.02%
2021/07/22	3	32.80	0	0.00	32.50	3	20,470	0.01%
2021/07/21	0	0.00	1	33.20	32.85	-1	20,572	0.00%
2021/07/20	6	33.79	5	34.00	33.75	1	20,575	0.00%
2021/07/19	9	34.34	9	34.87	34.85	0	20,593	0.00%
2021/07/16	3.2	33.34	4	34.03	33.05	-0.8	20,492	0.00%
2021/07/14	5	31.90	3	31.92	32.35	2	20,921	0.01%
2021/07/13	1	33.55	3	33.15	32.80	-2	21,341	-0.01%
2021/07/12	1	33.75	0	0.00	33.70	1	21,933	0.00%
2021/07/09	7	33.58	6	33.81	33.55	1	22,045	0.00%
2021/07/08	3	33.27	2	33.25	33.25	1	22,615	0.00%
2021/07/07	1.1	33.06	9	33.07	32.80	-8	23,937	-0.03%
2021/07/06	101	33.35	41	33.36	33.35	60	24,116	0.25%	大買/
2021/07/05	1	33.75	5	34.20	34.00	-4	24,329	-0.02%
2021/07/02	0	0.00	2	33.65	33.75	-2	24,563	-0.01%
2021/07/01	41	34.37	7	34.40	33.80	34	24,990	0.14%
2021/06/30	19	35.49	26	35.35	34.90	-7	24,978	-0.03%
2021/06/29	11	34.51	16	34.47	33.80	-5	24,733	-0.02%
2021/06/28	3	33.95	1	33.95	33.90	2	24,728	0.01%
2021/06/25	26	35.43	12	35.51	34.65	14	25,130	0.06%
2021/06/24	1	33.95	26	34.76	34.80	-25	25,290	-0.10%
2021/06/23	54	34.03	53	33.93	34.20	1	25,209	0.00%
2021/06/22	14	33.39	15	33.05	32.30	-1	24,985	0.00%
2021/06/21	12	33.03	12	33.00	32.80	0	24,976	0.00%
2021/06/18	16	33.88	1	33.80	34.25	15	25,055	0.06%
2021/06/17	62	34.96	4	35.08	34.40	58	25,201	0.23%
2021/06/16	32	35.75	25	35.46	34.55	7	25,508	0.03%
2021/06/15	39	34.36	26	34.80	33.85	13	24,688	0.05%
2021/06/11	8	33.37	17	33.34	33.05	-9	24,274	-0.04%
2021/06/10	20	33.41	29	33.79	34.05	-9	24,351	-0.04%
2021/06/09	1	31.50	0	0.00	31.40	1	24,326	0.00%
2021/06/08	0	0.00	6	31.96	31.80	-6	24,911	-0.02%
2021/06/07	0	0.00	9	31.38	30.85	-9	24,991	-0.04%
2021/06/04	5	31.77	0	0.00	31.60	5	25,182	0.02%
2021/06/03	1	32.95	0	0.00	32.90	1	25,118	0.00%
2021/06/02	11	33.72	51	33.88	33.15	-40	25,087	-0.16%
2021/06/01	30	33.68	28	33.85	34.30	2	24,843	0.01%
2021/05/31	9	33.08	6	33.19	32.85	3	24,623	0.01%
2021/05/28	17	33.11	8	33.37	33.00	9	24,529	0.04%
2021/05/27	5	32.56	1	32.70	32.95	4	24,463	0.02%
2021/05/26	10	32.75	0	0.00	32.45	10	24,426	0.04%
2021/05/25	33	33.10	5	32.83	32.45	28	24,458	0.11%
2021/05/24	6	31.46	10	31.60	31.70	-4	24,350	-0.02%
2021/05/21	7	30.84	28	30.77	30.85	-21	24,330	-0.09%
2021/05/20	12	31.58	20	32.10	30.50	-8	24,405	-0.03%
2021/05/19	9	31.99	10	32.49	32.65	-1	24,292	0.00%
2021/05/18	7	29.97	1	30.25	31.30	6	24,025	0.02%
2021/05/17	3	29.18	3	29.15	28.65	0	23,830	0.00%
2021/05/14	13	32.67	5	32.99	31.80	8	23,624	0.03%
2021/05/13	11	30.13	27	30.21	30.60	-16	23,177	-0.07%
2021/05/12	4	31.41	85.1	32.90	31.40	-81.1	22,940	-0.35%
2021/05/11	3	35.38	4	36.36	34.85	-1	22,675	0.00%
2021/05/10	11	38.86	1	38.90	38.55	10	22,545	0.04%
2021/05/07	28	39.16	2	38.70	39.00	26	22,501	0.12%
2021/05/06	70	38.43	23	38.53	38.55	47	22,528	0.21%
2021/05/05	8	38.16	16	38.06	37.10	-8	22,119	-0.04%
2021/05/04	78	40.07	11	40.22	38.25	67	21,968	0.30%
2021/05/03	59	42.80	77	43.43	41.65	-18	21,501	-0.08%
2021/04/29	1	40.90	1	41.05	40.70	0	20,498	0.00%
2021/04/28	4	40.74	6	40.48	40.95	-2	20,520	-0.01%
2021/04/27	2	40.55	5	40.90	40.55	-3	20,591	-0.01%
2021/04/26	6	40.14	15	39.92	40.15	-9	20,626	-0.04%
2021/04/23	24	40.39	11	40.17	40.25	13	20,623	0.06%
2021/04/22	39	39.94	23	40.17	38.95	16	20,524	0.08%
2021/04/21	19	41.45	18	41.38	41.30	1	19,996	0.01%
2021/04/20	7	42.59	2	42.83	42.25	5	19,731	0.03%
2021/04/19	43	42.59	22	42.56	42.15	21	19,723	0.11%
2021/04/16	55	44.72	22	44.99	44.00	33	19,399	0.17%
2021/04/15	4	42.54	1	42.45	42.45	3	19,027	0.02%
2021/04/14	15	42.47	3.1	41.87	41.90	11.9	19,315	0.06%
2021/04/13	89	46.44	68	46.69	44.20	21	18,787	0.11%
2021/04/12	8	45.19	28	45.79	44.90	-20	17,509	-0.11%
2021/04/09	41	46.18	63	45.98	45.30	-22	17,387	-0.13%
2021/04/08	9	48.08	10	47.28	47.00	-1	17,280	-0.01%
2021/04/07	23	46.57	7.2	47.36	48.00	15.8	17,265	0.09%
2021/04/06	13.2	44.76	0	0.00	44.65	13.2	17,390	0.08%
2021/04/01	17	44.93	9.3	45.06	44.70	7.7	17,375	0.04%
2021/03/31	9	46.42	1	46.80	46.45	8	17,313	0.05%
2021/03/30	19	46.65	4	47.01	47.35	15	17,706	0.08%
2021/03/29	5	44.96	34	45.14	47.50	-29	17,579	-0.16%
2021/03/26	1	42.00	11	43.14	43.20	-10	17,077	-0.06%
2021/03/25	60	43.26	9	43.08	43.10	51	16,919	0.30%
2021/03/24	2	42.33	11	42.65	42.55	-9	16,808	-0.05%
2021/03/23	11	42.83	10	42.86	42.50	1	16,731	0.01%
2021/03/22	15	43.66	17	43.66	43.35	-2	16,569	-0.01%
2021/03/19	9	41.78	58	41.50	42.60	-49	16,391	-0.30%
2021/03/18	4	43.71	10	43.49	42.90	-6	15,890	-0.04%
2021/03/17	11	43.05	39	43.05	43.00	-28	15,700	-0.18%
2021/03/16	6	42.67	13	41.82	42.40	-7	15,442	-0.05%
2021/03/15	62	41.81	91.5	41.46	42.40	-29.5	15,011	-0.20%
2021/03/12	3	39.47	69	39.54	40.00	-66	14,437	-0.46%
2021/03/11	3	38.05	12	37.86	37.80	-9	14,305	-0.06%
2021/03/10	8	37.56	25	37.35	37.80	-17	14,411	-0.12%
2021/03/09	10	35.32	1	35.40	35.30	9	14,516	0.06%
2021/03/05	0	0.00	1	35.45	35.15	-1	15,237	-0.01%
2021/03/04	2	36.65	0	0.00	36.15	2	15,727	0.01%
2021/03/03	13	36.90	1	37.05	37.00	12	15,976	0.08%
2021/03/02	0	0.00	21	36.38	35.55	-21	16,472	-0.13%
2021/02/26	2	37.20	10.1	36.76	36.65	-8.1	17,259	-0.05%
2021/02/25	41	37.88	0	0.00	37.40	41	17,805	0.23%
2021/02/24	7	38.24	43	38.58	37.80	-36	18,223	-0.20%
2021/02/23	7	37.38	16	37.36	37.05	-9	18,887	-0.05%
2021/02/22	7	37.61	17	37.78	37.90	-10	19,458	-0.05%
2021/02/19	8	36.26	15	36.18	36.90	-7	19,454	-0.04%
2021/02/18	2	35.55	4	35.40	35.25	-2	19,665	-0.01%
2021/02/17	1	35.15	2	35.10	35.20	-1	19,813	-0.01%
2021/02/05	5	33.61	2	33.40	33.50	3	19,831	0.02%
2021/02/04	16	33.55	3	33.82	33.55	13	20,349	0.06%
2021/02/03	23	32.52	3	33.55	34.35	20	20,388	0.10%
2021/02/02	0	0.00	2	30.85	31.25	-2	20,372	-0.01%
2021/01/29	5	31.40	13	31.40	30.50	-8	20,981	-0.04%
2021/01/28	4	32.07	0	0.00	31.45	4	21,523	0.02%
2021/01/27	4	33.78	1	33.70	33.20	3	21,886	0.01%
2021/01/26	30	34.00	6	34.30	33.55	24	22,127	0.11%
2021/01/25	5	34.02	0	0.00	33.90	5	22,391	0.02%
2021/01/22	5	34.74	0	0.00	34.30	5	22,806	0.02%
2021/01/21	3	33.07	3	34.40	33.15	0	23,064	0.00%
2021/01/20	3	34.30	4	35.89	33.75	-1	23,303	0.00%
2021/01/19	5	35.93	2	34.00	36.35	3	23,440	0.01%
2021/01/18	2	34.75	2	34.70	34.50	0	23,368	0.00%
2021/01/15	16	36.73	10	36.19	36.10	6	23,260	0.03%
2021/01/14	32.6	37.77	1	36.35	37.45	31.6	23,185	0.14%
2021/01/13	2	37.20	2	38.30	37.25	0	23,054	0.00%
2021/01/12	32	38.23	11	38.86	37.80	21	22,969	0.09%
2021/01/11	4	39.64	11	39.31	39.55	-7	22,913	-0.03%
2021/01/08	30	40.64	7	40.40	40.20	23	23,034	0.10%
2021/01/07	9	42.53	66	41.23	42.25	-57	23,263	-0.25%
2021/01/06	14.2	40.57	9	40.16	39.55	5.2	23,755	0.02%
2021/01/05	20	41.72	7	41.81	41.50	13	24,231	0.05%
2021/01/04	16	41.78	3	41.67	41.30	13	24,928	0.05%
2020/12/31	18	42.08	1	41.85	41.75	17	25,503	0.07%
2020/12/30	24	43.45	3	43.70	42.60	21	26,159	0.08%
2020/12/29	8	43.12	12.6	43.47	44.00	-4.6	26,371	-0.02%
2020/12/28	0	0.00	103	41.23	41.15	-103	25,995	-0.40%	大賣/鉅額交易
2020/12/25	4	41.71	5	42.20	41.25	-1	26,296	0.00%
2020/12/24	48	42.95	12	43.11	42.25	36	26,201	0.14%
2020/12/23	28	40.01	28.5	40.69	41.80	-0.5	25,848	0.00%
2020/12/22	13	38.87	0	0.00	38.00	13	26,232	0.05%
2020/12/21	9	39.97	2	40.00	39.90	7	26,838	0.03%
2020/12/18	1	39.70	7.4	40.49	40.50	-6.4	27,464	-0.02%
2020/12/17	1	39.05	0	0.00	39.45	1	27,692	0.00%
2020/12/16	34.2	40.10	1	40.60	39.80	33.2	27,897	0.12%
2020/12/15	3	40.60	11	39.74	39.50	-8	28,100	-0.03%
2020/12/14	0	0.00	1.6	38.53	39.00	-1.6	28,236	-0.01%
2020/12/11	26	37.82	5	38.50	37.65	21	28,446	0.07%
2020/12/10	19.4	39.44	11	38.62	39.25	8.4	28,808	0.03%
2020/12/09	44.6	40.73	0	40.05	40.05	44.6	29,139	0.15%
2020/12/08	2.3	40.30	11.1	40.46	40.00	-8.9	29,710	-0.03%
2020/12/07	34.5	38.79	28	40.65	40.95	6.5	30,674	0.02%
2020/12/04	15	40.47	14	40.60	40.15	1	30,813	0.00%
2020/12/03	11	41.57	29	41.89	41.30	-18	31,070	-0.06%
2020/12/02	16	42.89	10	42.76	42.40	6	31,585	0.02%
2020/12/01	8	43.81	23	44.43	44.60	-15	32,819	-0.05%
2020/11/30	8	43.82	35	43.87	44.50	-27	32,890	-0.08%
2020/11/27	37	42.22	1	42.10	42.15	36	33,399	0.11%
2020/11/26	18	43.19	70.7	42.95	42.50	-52.7	34,157	-0.15%
2020/11/25	28	44.05	43	44.59	44.85	-15	34,334	-0.04%
2020/11/24	14	41.04	82	40.28	42.00	-68	33,701	-0.20%
2020/11/23	15	40.08	17	39.18	39.90	-2	33,285	-0.01%
2020/11/20	9	38.63	47.6	39.65	39.35	-38.6	32,971	-0.12%
2020/11/19	10	36.03	36	35.98	36.55	-26	32,389	-0.08%
2020/11/18	11	33.83	1	33.40	33.25	10	31,893	0.03%
2020/11/17	0	0.00	8	32.76	33.60	-8	31,876	-0.03%
2020/11/16	12	32.11	9.5	31.74	31.60	2.5	32,008	0.01%
2020/11/13	1	33.00	2	33.40	33.10	-1	32,098	0.00%
2020/11/12	6	32.81	9	33.53	34.50	-3	32,226	-0.01%
2020/11/11	10	35.09	7	35.11	35.00	3	31,982	0.01%
2020/11/10	73	36.43	17	36.82	36.50	56	32,139	0.17%
2020/11/09	8	36.22	45	36.68	36.90	-37	32,217	-0.11%
2020/11/06	18	35.23	25	35.91	35.00	-7	32,503	-0.02%
2020/11/05	70	35.68	30	36.15	36.70	40	32,714	0.12%
2020/11/04	17	34.41	2	34.30	33.40	15	32,726	0.05%
2020/11/03	21	35.72	7	35.56	35.25	14	32,770	0.04%
2020/11/02	3	36.33	24	36.09	35.50	-21	32,747	-0.06%
2020/10/30	13	37.65	2	39.90	37.00	11	32,790	0.03%
2020/10/29	14	40.37	21	39.75	40.30	-7	32,672	-0.02%
2020/10/28	40	40.35	18	41.17	39.65	22	32,772	0.07%
2020/10/27	26	39.03	13	39.27	39.50	13	32,908	0.04%
2020/10/26	75	36.15	1	36.60	37.00	74	32,916	0.22%
2020/10/23	0	0.00	12	35.45	35.80	-12	32,922	-0.04%
2020/10/22	4	35.30	61	35.12	35.20	-57	32,942	-0.17%
2020/10/21	0	0.00	1	36.70	36.40	-1	32,877	0.00%
2020/10/20	3	36.00	12	36.06	36.35	-9	32,899	-0.03%
2020/10/19	8	35.24	21	36.14	36.45	-13	32,910	-0.04%
2020/10/16	11	35.03	3	35.07	35.05	8	32,762	0.02%
2020/10/15	18	36.05	21	37.91	37.10	-3	32,663	-0.01%
2020/10/14	46	39.81	62	39.22	38.75	-16	32,288	-0.05%
2020/10/13	34	37.09	25	37.17	39.45	9	31,830	0.03%
2020/10/12	19	35.32	15	35.65	36.60	4	31,699	0.01%
2020/10/08	14	32.68	55	33.24	33.30	-41	31,570	-0.13%
2020/10/07	30	30.40	5	30.84	31.35	25	31,290	0.08%
2020/10/06	2	29.40	8	30.25	30.55	-6	30,673	-0.02%
2020/10/05	16	27.99	1	27.85	27.80	15	30,925	0.05%
2020/09/30	2	27.88	9	28.62	28.25	-7	30,886	-0.02%
2020/09/29	7	26.99	10	27.05	26.85	-3	30,941	-0.01%
2020/09/28	4	27.98	1	29.00	27.75	3	31,037	0.01%
2020/09/25	3	28.52	61	29.01	29.00	-58	30,718	-0.19%
2020/09/24	82	28.04	13	28.36	29.50	69	29,958	0.23%
2020/09/23	7	26.90	19	26.54	27.90	-12	29,214	-0.04%
2020/09/22	3	25.28	61	25.77	25.40	-58	28,581	-0.20%
2020/09/21	57	26.58	3	26.27	26.15	54	28,234	0.19%
2020/09/18	6	27.00	98	27.27	27.00	-92	27,982	-0.33%
2020/09/17	15	26.96	9	27.68	27.20	6	27,663	0.02%
2020/09/16	47	26.86	1	26.90	26.90	46	27,292	0.17%
2020/09/15	55	26.91	13	28.11	27.20	42	26,941	0.16%
2020/09/14	16	25.55	27	25.69	26.50	-11	26,422	-0.04%
2020/09/11	31	26.64	24	26.77	26.95	7	25,922	0.03%
2020/09/10	21	26.24	47	25.90	27.10	-26	25,255	-0.10%
2020/09/09	40	24.09	21	24.02	24.85	19	24,143	0.08%
2020/09/08	30	22.42	13	23.52	22.60	17	23,489	0.07%
2020/09/07	43	23.33	29	23.27	22.75	14	22,957	0.06%
2020/09/04	82	25.53	38	25.34	24.65	44	22,182	0.20%
2020/09/03	15	23.75	4.5	24.61	25.10	10.5	20,535	0.05%
2020/09/02	15.5	20.82	65	22.30	22.85	-49.5	20,041	-0.25%
2020/09/01	76	19.66	13.3	21.19	20.80	62.7	18,993	0.33%
2020/08/31	2	19.35	13	18.77	19.35	-11	17,882	-0.06%
2020/08/28	5	17.80	4	17.85	17.60	1	17,115	0.01%
2020/08/27	23	17.76	0	0.00	17.90	23	16,976	0.14%
2020/08/26	0	0.00	0.6	18.15	18.25	-0.6	16,849	0.00%
2020/08/25	2	18.30	29	18.22	18.50	-27	16,612	-0.16%
2020/08/24	10	17.10	0	0.00	17.70	10	16,239	0.06%
2020/08/21	0	0.00	3	17.93	17.80	-3	16,044	-0.02%
2020/08/20	1.3	18.15	22	17.82	18.20	-20.7	15,839	-0.13%
2020/08/19	15	17.62	0	0.00	17.50	15	15,299	0.10%
2020/08/18	5	18.45	0	0.00	18.70	5	14,939	0.03%
2020/08/17	5	18.60	5	19.20	18.85	0	14,618	0.00%
2020/08/14	7	18.59	16.7	18.36	19.00	-9.7	14,234	-0.07%
2020/08/13	21	17.64	4	18.11	17.75	17	13,814	0.12%
2020/08/12	19	17.68	19.2	17.00	18.45	-0.2	13,490	0.00%
2020/08/11	10	18.15	55	18.24	17.90	-45	12,781	-0.35%
2020/08/10	8	19.09	14	19.60	19.85	-6	12,133	-0.05%
2020/08/07	35	17.58	44	18.25	18.50	-9	11,498	-0.08%
2020/08/06	2	17.05	16	17.09	17.05	-14	10,967	-0.13%
2020/08/05	16.4	17.29	7	16.42	17.45	9.4	10,715	0.09%
2020/08/04	0	0.00	13	16.92	16.95	-13	10,364	-0.13%
2020/08/03	5	17.32	11	17.48	17.35	-6	10,074	-0.06%
2020/07/31	72	15.30	10	15.28	16.10	62	9,557	0.65%
2020/07/30	3	14.58	5	14.45	14.75	-2	8,977	-0.02%
2020/07/29	1	13.60	2	13.60	13.60	-1	8,595	-0.01%
2020/07/24	3.3	13.23	35	13.18	13.15	-31.7	8,219	-0.39%
2020/07/23	0	0.00	0.7	13.40	13.50	-0.7	8,045	-0.01%
2020/07/22	0	0.00	30	14.20	14.20	-30	7,880	-0.38%
2020/07/21	15	14.88	5	14.60	14.50	10	7,741	0.13%
2020/07/20	4	13.45	1	14.00	13.75	3	7,497	0.04%
2020/07/17	10	13.62	1	13.10	13.50	9	7,288	0.12%
2020/07/16	17	13.93	6.3	13.96	14.00	10.7	6,720	0.16%
2020/07/15	1	12.75	20.3	12.67	12.75	-19.3	6,060	-0.32%
2020/07/14	16	10.90	0	0.00	11.60	16	5,355	0.30%
2020/07/13	0	0.00	20	10.80	10.55	-20	4,869	-0.41%
2020/07/10	40	11.60	11.5	11.47	11.20	28.5	4,592	0.62%
2020/07/07	0	0.00	8	8.83	8.88	-8	2,917	-0.27%
2020/07/06	0	0.00	2	8.02	8.08	-2	2,600	-0.08%
2020/07/01	0	0.00	12	7.64	7.60	-12	2,370	-0.51%
2020/06/19	10	7.28	0	0.00	7.15	10	2,315	0.43%
2020/06/16	0	0.00	98.8	6.95	6.90	-98.8	2,258	-4.37%
2020/06/12	2	6.97	0	0.00	6.93	2	2,272	0.09%
2020/06/11	5	7.67	0	0.00	7.26	5	2,230	0.22%
2020/06/04	2	6.79	0	0.00	6.92	2	2,097	0.10%
2020/06/03	10	7.01	0	0.00	6.90	10	2,095	0.48%
2020/05/25	0	0.00	23	6.20	6.20	-23	1,837	-1.25%
2020/05/21	0	0.00	7	6.27	6.20	-7	1,855	-0.38%
2020/05/20	1	6.19	0	0.00	6.19	1	1,851	0.05%
2020/05/19	0	0.00	10	6.17	6.18	-10	1,849	-0.54%
2020/05/18	5	6.20	0	0.00	6.18	5	1,846	0.27%
2020/05/14	15	6.48	0	0.00	6.30	15	1,889	0.79%
2020/05/13	0	0.00	21	6.58	6.60	-21	1,843	-1.14%
2020/05/12	0	0.00	1	6.34	6.32	-1	1,811	-0.06%
2020/05/11	0	0.00	11	6.21	6.18	-11	1,777	-0.62%
2020/05/08	30	6.41	10	6.57	6.51	20	1,725	1.16%
2020/05/06	2	5.50	0	0.00	5.46	2	1,601	0.12%
2020/04/30	21	5.61	0	0.00	5.61	21	1,589	1.32%
2020/03/31	5	4.91	0	0.00	4.88	5	1,812	0.28%
2020/03/30	6	4.96	0	0.00	4.99	6	1,797	0.33%
2020/03/19	7	4.23	0	0.00	4.24	7	1,737	0.40%
2020/03/18	1	4.80	0	0.00	4.68	1	1,714	0.06%
2020/03/13	6	5.22	0	0.00	5.31	6	1,696	0.35%
2020/03/10	9	6.35	0	0.00	6.35	9	1,597	0.56%
2020/03/02	5	6.96	0	0.00	6.91	5	1,568	0.32%
2020/02/21	0	0.00	3	7.53	7.51	-3	1,520	-0.20%
2020/02/20	0	0.00	1	7.68	7.66	-1	1,517	-0.07%
2020/02/17	3	7.73	0	0.00	7.80	3	1,578	0.19%
2020/02/13	0	0.00	5	7.54	7.44	-5	1,522	-0.33%
2020/02/12	0	0.00	3	7.42	7.40	-3	1,535	-0.20%
2020/02/10	0	0.00	4	7.48	7.44	-4	1,585	-0.25%
2020/02/04	0	0.00	157	7.15	7.24	-157	1,937	-8.10%	大賣/鉅額交易
2020/02/03	3	6.90	0	0.00	7.08	3	2,281	0.13%
2020/01/30	6	7.28	0	0.00	7.26	6	2,278	0.26%
2020/01/17	0	0.00	100	7.82	7.80	-100	2,259	-4.43%
2020/01/16	0	0.00	1	7.86	7.89	-1	2,255	-0.04%
2020/01/13	0	0.00	9	7.74	7.69	-9	2,255	-0.40%
2020/01/02	0	0.00	56	7.70	7.82	-56	2,417	-2.32%
2019/12/30	0	0.00	9	7.68	7.63	-9	2,380	-0.38%
2019/12/20	3	7.53	0	0.00	7.54	3	2,409	0.12%
2019/12/16	0	0.00	3	7.38	7.38	-3	2,515	-0.12%
2019/11/29	5	7.38	0	0.00	7.38	5	2,895	0.17%
2019/11/28	10	7.41	0	0.00	7.40	10	2,965	0.34%
2019/11/27	0	0.00	0	7.49	7.49	0	2,968	0.00%
2019/11/22	0	0.00	1	7.50	7.47	-1	3,031	-0.03%
2019/11/18	0	0.00	10	7.50	7.47	-10	3,161	-0.32%
2019/11/14	2	7.49	0	0.00	7.43	2	3,176	0.06%
2019/11/11	3	7.65	0	0.00	7.61	3	3,155	0.10%
2019/11/05	0	0.00	104	7.90	7.83	-104	3,075	-3.38%	大賣/鉅額交易
2019/11/01	105	8.37	0	0.00	8.27	105	2,932	3.58%	大買/鉅額交易
2019/10/31	9	8.32	0	0.00	8.38	9	2,738	0.33%
2019/10/30	0	0.00	1	7.49	7.62	-1	2,383	-0.04%
2019/10/16	0	0.00	2	7.51	7.62	-2	2,166	-0.09%
2019/09/19	0	0.00	3	7.41	7.44	-3	1,979	-0.15%
2019/09/18	10	7.49	4	7.48	7.48	6	1,930	0.31%
2019/09/17	0	0.00	1	7.88	7.85	-1	1,771	-0.06%
2019/09/04	0	0.00	3	7.96	7.95	-3	1,715	-0.17%
2019/09/02	1	8.02	2	7.86	8.01	-1	1,665	-0.06%
2019/08/29	2	7.65	0	0.00	7.58	2	1,566	0.13%
2019/08/28	0	0.00	2	7.83	7.85	-2	1,543	-0.13%
2019/08/26	0.3	8.10	0	0.00	8.08	0.3	1,535	0.02%
2019/08/23	0	0.00	3	8.29	8.21	-3	1,539	-0.19%
2019/08/22	3	8.42	9	8.31	8.31	-6	1,543	-0.39%
2019/08/21	12	8.67	0	0.00	8.52	12	1,532	0.78%
2019/08/19	4	8.31	0	0.00	8.39	4	1,550	0.26%
2019/07/31	0	0.00	10	8.85	8.82	-10	1,952	-0.51%
2019/07/29	10	9.00	0	0.00	9.00	10	1,969	0.51%
2019/07/22	10	8.80	0	0.00	8.78	10	2,154	0.46%
2019/07/17	0	0.00	2	8.86	8.85	-2	2,271	-0.09%
2019/07/11	0	0.00	10	8.83	8.81	-10	2,307	-0.43%
2019/07/10	0	0.00	10	8.80	8.80	-10	2,309	-0.43%
2019/07/09	0	0.00	5	8.80	8.79	-5	2,350	-0.21%
2019/07/08	7	8.69	1	8.81	8.65	6	2,364	0.25%
2019/07/05	0.4	8.86	1.3	8.87	8.86	-0.9	2,366	-0.04%
2019/07/04	4	8.86	6	8.88	8.85	-2	2,389	-0.08%
2019/07/01	5.8	9.32	0	0.00	9.28	5.8	2,360	0.25%
2019/06/19	10	6.15	4	6.20	6.15	6	2,315	0.26%
2019/06/18	4	5.85	0	0.00	5.80	4	2,271	0.18%
2019/06/14	5	5.90	0	0.00	5.90	5	2,265	0.22%
2019/06/12	5	5.92	0	0.00	5.89	5	2,239	0.22%
2019/05/27	6	6.30	6	6.14	6.14	0	2,394	0.00%
2019/05/23	5	6.54	0	0.00	6.46	5	2,378	0.21%
2019/05/20	5	6.68	0	0.00	6.65	5	2,380	0.21%
2019/05/13	0	0.00	6	6.48	6.40	-6	2,350	-0.26%
2019/05/08	5	7.05	4	6.98	7.15	1	2,172	0.05%
2019/05/07	10	6.65	0	0.00	6.72	10	2,054	0.49%
2019/05/03	0	0.00	3	6.77	6.77	-3	1,983	-0.15%
2019/04/25	3	6.47	0	0.00	6.42	3	1,832	0.16%
2019/04/08	0	0.00	2	5.91	5.91	-2	1,609	-0.12%
2019/04/03	2	5.98	0	0.00	5.95	2	1,600	0.12%
2019/02/13	0	0.00	1.3	5.74	5.86	-1.3	1,866	-0.07%
2018/12/19	0	0.00	2	6.24	6.24	-2	2,028	-0.10%
2018/12/06	2	7.08	0	0.00	7.00	2	2,092	0.10%
2018/12/05	0	0.00	0.1	7.35	7.14	-0.1	2,037	0.00%
2018/11/28	0	0.00	3	6.95	7.11	-3	1,862	-0.16%
2018/11/27	0	0.00	13	6.94	6.95	-13	1,817	-0.72%
2018/11/23	0	0.00	1	7.05	7.12	-1	1,778	-0.06%
2018/11/22	1	6.70	0	0.00	6.85	1	1,683	0.06%
2018/11/16	0.1	6.20	0	0.00	6.07	0.1	1,538	0.00%
2018/11/14	3	6.50	0	0.00	6.49	3	1,505	0.20%
2018/11/13	13	6.30	0	0.00	6.32	13	1,443	0.90%
2018/11/06	10	6.53	0	0.00	6.24	10	1,407	0.71%
2018/11/05	0	0.00	12	6.14	6.14	-12	1,322	-0.91%
2018/11/02	10	5.59	0	0.00	5.59	10	1,285	0.78%
2018/10/19	4	5.70	0	0.00	5.65	4	1,201	0.33%
2018/10/17	30	6.40	0	0.00	6.20	30	1,136	2.64%
2018/10/16	30	6.50	0	0.00	6.55	30	1,101	2.72%
2018/10/11	50	6.45	0	0.00	6.39	50	1,074	4.66%
2018/10/09	50	7.13	0	0.00	7.10	50	1,044	4.79%
2018/10/08	60	7.23	0	0.00	7.20	60	1,040	5.77%
2018/10/05	20	7.45	0	0.00	7.45	20	1,035	1.93%
2018/10/01	0	0.00	2	7.84	7.94	-2	1,052	-0.19%
2018/09/28	0	0.00	10	7.98	7.98	-10	1,053	-0.95%
2018/09/26	0	0.00	5	8.13	8.10	-5	1,074	-0.47%
2018/09/20	19	8.46	0	0.00	8.38	19	1,107	1.72%
2018/09/14	0	0.00	1	7.45	7.48	-1	1,023	-0.10%
2018/09/13	1	7.30	0	0.00	7.37	1	1,034	0.10%
2018/09/11	20	7.00	0	0.00	7.14	20	1,033	1.94%
2018/09/07	40	7.33	0	0.00	7.21	40	1,032	3.87%
2018/09/06	40	7.43	0	0.00	7.42	40	1,035	3.86%
2018/09/05	40	7.57	0	0.00	7.53	40	1,053	3.80%
2018/08/27	10	7.30	0	0.00	7.35	10	1,286	0.78%
2018/08/20	10	7.30	0	0.00	7.31	10	1,406	0.71%
2018/08/17	10	7.48	0	0.00	7.50	10	1,429	0.70%
2018/08/16	1	7.00	5	7.15	7.15	-4	1,445	-0.28%
2018/07/17	0	0.00	1	8.15	8.18	-1	3,230	-0.03%
2018/07/12	0	0.00	5	7.99	8.02	-5	3,244	-0.15%
2018/07/11	10	8.05	0	0.00	8.03	10	3,245	0.31%
2018/07/03	1	8.40	0	0.00	8.32	1	3,251	0.03%
2018/06/11	0	0.00	1	9.32	9.28	-1	3,161	-0.03%
2018/06/07	7	9.76	0	0.00	9.76	7	3,193	0.22%
2018/05/29	0	0.00	3	10.50	10.50	-3	2,984	-0.10%
2018/05/28	0	0.00	1	10.50	10.50	-1	2,967	-0.03%
2018/05/17	1	10.50	0	0.00	10.30	1	2,878	0.03%
2018/05/15	13	10.60	0	0.00	10.65	13	2,814	0.46%
2018/05/11	0	0.00	2	10.70	10.70	-2	2,655	-0.08%
2018/05/10	5	10.94	1	10.90	10.90	4	2,592	0.15%
2018/05/09	0	0.00	5	10.45	10.40	-5	2,407	-0.21%
2018/05/07	1	10.50	0	0.00	10.50	1	2,302	0.04%
2018/05/04	3	10.67	2	10.65	10.75	1	2,228	0.04%
2018/05/03	6	10.83	2	11.20	11.25	4	2,071	0.19%
2018/04/30	0	0.00	5	9.52	9.44	-5	1,467	-0.34%
2018/04/26	5	9.48	5	9.78	9.50	0	1,480	0.00%
2018/04/18	0	0.00	3	9.09	9.09	-3	1,447	-0.21%
2018/04/16	0	0.00	5.9	9.19	9.13	-5.9	1,479	-0.40%
2018/04/13	10	9.35	0	0.00	9.25	10	1,504	0.66%
2018/04/09	6	9.05	0	0.00	9.03	6	1,591	0.38%
2018/04/03	25	9.03	0	0.00	9.10	25	1,597	1.57%
2018/03/31	10	9.05	0	0.00	9.05	10	1,630	0.61%
2018/03/29	20	9.10	2	9.10	9.10	18	1,668	1.08%
2018/03/27	0	0.00	10	9.12	9.08	-10	1,718	-0.58%
2018/03/22	13	9.53	0	0.00	9.48	13	1,820	0.71%
2018/03/19	20	9.50	0	0.00	9.67	20	1,825	1.10%
2018/03/14	1	9.92	0	0.00	9.92	1	1,878	0.05%
2018/03/12	20	9.08	0	0.00	9.02	20	1,839	1.09%
2018/02/08	10	8.91	0	0.00	8.90	10	3,074	0.33%
2018/02/06	0	0.00	2	9.24	8.73	-2	3,393	-0.06%
2018/01/29	6	10.01	0	0.00	10.00	6	4,731	0.13%
2018/01/23	5	10.15	0	0.00	10.15	5	4,885	0.10%
2018/01/22	0	0.00	5	10.30	10.40	-5	4,920	-0.10%
2018/01/11	5	10.00	0	0.00	10.10	5	5,984	0.08%
2018/01/09	5	10.20	0	0.00	10.10	5	6,970	0.07%
2018/01/08	5	10.20	0	0.00	10.20	5	7,279	0.07%
2018/01/05	12	10.31	0	0.00	10.35	12	7,253	0.17%
2018/01/04	0	0.00	3	10.30	10.30	-3	7,344	-0.04%
2018/01/03	0	0.00	5	10.40	10.30	-5	7,373	-0.07%
2018/01/02	5	10.20	0	0.00	10.25	5	7,407	0.07%