元晶 (6443)-第一金券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－第一金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	27.00	0	0.00	27.00	2	7,248	0.03%
2024/04/30	1	28.25	0	0.00	27.85	1	7,121	0.01%
2024/04/26	0	0.00	100	27.96	27.90	-100	7,089	-1.41%
2024/04/24	103	29.33	1	28.40	28.35	102	7,088	1.44%	大買/鉅額交易
2024/04/22	2	28.00	0	0.00	28.00	2	7,083	0.03%
2024/04/19	2	28.70	0	0.00	28.70	2	7,187	0.03%
2024/04/18	5	29.42	5	29.10	28.75	0	6,776	0.00%
2024/04/16	2	28.25	0	0.00	28.40	2	6,611	0.03%
2024/04/12	0	0.00	0.8	29.35	29.25	-0.8	6,458	-0.01%
2024/04/11	0	0.00	15	29.30	29.05	-15	6,370	-0.24%
2024/04/10	0	0.00	2	30.33	29.75	-2	6,284	-0.03%
2024/04/03	0	0.00	5	28.10	28.10	-5	5,736	-0.09%
2024/04/01	2	29.10	1	28.95	28.90	1	5,672	0.02%
2024/03/29	4	29.91	2	29.50	29.20	2	5,649	0.04%
2024/03/28	1	29.95	4.1	29.79	29.70	-3.1	5,457	-0.06%
2024/03/27	1	28.65	6	28.65	28.65	-5	5,283	-0.09%
2024/03/26	2	29.08	3	29.50	29.05	-1	5,350	-0.02%
2024/03/25	11	29.17	1	29.10	29.10	10	5,547	0.18%
2024/03/22	20	29.53	11	29.50	29.35	9	5,562	0.16%
2024/03/21	1	28.60	4	28.01	28.70	-3	4,994	-0.06%
2024/03/14	5	26.89	0	0.00	26.90	5	4,732	0.11%
2024/03/11	0	0.00	1	26.85	27.15	-1	4,814	-0.02%
2024/03/08	0.1	26.20	0	0.00	26.25	0.1	4,761	0.00%
2024/03/07	0	0.00	2	26.00	26.00	-2	4,781	-0.04%
2024/03/05	2	26.73	1	27.40	26.65	1	4,683	0.02%
2024/03/04	1	27.15	0	0.00	27.05	1	4,592	0.02%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/29	0	27.25	0	0.00	27.85	0	4,580	0.00%
2024/02/27	1	27.20	5	27.20	27.20	-4	4,582	-0.09%
2024/01/31	0	0.00	1	28.40	28.40	-1	4,611	-0.02%
2024/01/17	3	28.02	0	0.00	27.65	3	5,577	0.05%
2024/01/15	0	0.00	1	29.70	29.50	-1	5,531	-0.02%
2024/01/12	1	28.25	0	0.00	28.25	1	5,343	0.02%
2024/01/05	1	29.25	0	0.00	29.00	1	5,416	0.02%
2023/12/28	2	29.55	0	0.00	29.50	2	5,488	0.04%
2023/12/22	3	30.20	100	29.90	29.65	-97	5,396	-1.80%
2023/12/20	102	31.23	2	30.88	30.90	100	5,113	1.96%	大買/
2023/12/19	0	0.00	1	30.15	29.55	-1	4,670	-0.02%
2023/12/18	1,000	29.93	0	0.00	30.10	1,000	4,533	22.06%	大買/鉅額交易
2023/12/15	0	0.00	1	29.60	29.35	-1	4,377	-0.02%
2023/12/14	1	29.20	4	29.18	28.75	-3	4,216	-0.07%
2023/12/12	1	28.25	0	0.00	28.20	1	4,156	0.02%
2023/12/11	1	28.60	0	0.00	28.60	1	4,131	0.02%
2023/12/06	1	28.70	0	0.00	28.70	1	4,120	0.02%
2023/12/05	2	28.35	0	0.00	29.15	2	4,070	0.05%
2023/11/22	6	29.25	0	0.00	29.30	6	4,296	0.14%
2023/11/16	0	0.00	4	28.78	28.90	-4	4,240	-0.09%
2023/11/15	4	28.70	0	0.00	28.70	4	4,232	0.09%
2023/11/13	0	0.00	1.1	27.80	27.75	-1.1	4,249	-0.02%
2023/11/02	3	28.07	0	0.00	28.10	3	4,558	0.07%
2023/11/01	5	28.44	0	0.00	27.80	5	4,629	0.11%
2023/10/31	20	28.45	21	30.10	28.40	-1	4,630	-0.02%
2023/10/30	9	29.39	11	29.88	29.65	-2	4,424	-0.05%
2023/10/25	4	28.80	0	0.00	28.30	4	3,992	0.10%
2023/10/23	0	0.00	1	28.70	28.25	-1	3,947	-0.03%
2023/10/18	0	0.00	230	27.64	27.95	-230	4,010	-5.74%	大賣/鉅額交易
2023/10/13	1	27.85	0	0.00	27.65	1	4,099	0.02%
2023/10/12	0	0.00	400	27.84	28.15	-400	4,133	-9.68%	大賣/鉅額交易
2023/10/05	1	28.60	29	28.55	28.65	-28	4,281	-0.65%
2023/10/04	1	27.65	0	0.00	27.70	1	4,285	0.02%
2023/10/03	1	28.35	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	1	28.55	28.65	-1	4,444	-0.02%
2023/09/27	1	27.90	0	0.00	28.15	1	4,718	0.02%
2023/09/08	0	0.00	1	30.20	30.20	-1	5,350	-0.02%
2023/09/04	1.1	30.66	0	0.00	30.45	1.1	5,564	0.02%
2023/09/01	0.6	30.90	0	0.00	30.90	0.6	5,596	0.01%
2023/08/31	0	0.00	0.2	31.15	31.00	-0.2	5,640	0.00%
2023/08/29	0	0.00	1	31.80	31.50	-1	5,691	-0.02%
2023/08/28	2	30.33	0	0.00	30.80	2	5,394	0.04%
2023/08/25	1	30.50	0	0.00	30.35	1	5,355	0.02%
2023/08/15	0	0.00	12	30.15	30.10	-12	5,732	-0.21%
2023/08/14	12	28.77	0	29.00	28.90	12	5,812	0.21%
2023/08/09	2	30.40	2	30.45	30.50	0	5,799	0.00%
2023/08/08	0.2	31.05	1.6	31.05	30.50	-1.4	5,844	-0.02%
2023/08/07	0	0.00	2	30.23	30.55	-2	5,882	-0.03%
2023/08/04	1	30.30	1	30.35	30.65	0	5,987	0.00%
2023/08/01	1	31.20	4	31.60	31.20	-3	6,467	-0.05%
2023/07/31	4	31.71	0	0.00	31.20	4	6,694	0.06%
2023/07/28	0	0.00	1	31.80	31.50	-1	6,774	-0.01%
2023/07/27	0	0.00	9	31.77	31.70	-9	6,785	-0.13%
2023/07/26	10	31.44	0	0.00	31.35	10	6,849	0.15%
2023/07/25	0	31.80	0	0.00	32.00	0	6,872	0.00%
2023/07/24	0	0.00	2	31.35	31.70	-2	6,862	-0.03%
2023/07/21	0	32.20	0	0.00	31.70	0	6,893	0.00%
2023/07/19	0	32.60	0	0.00	32.50	0	7,019	0.00%
2023/07/18	1	33.50	10	33.45	33.45	-9	7,218	-0.12%
2023/07/17	2	33.57	0	0.00	33.75	2	7,699	0.03%
2023/07/14	1	33.10	5	33.08	33.00	-4	8,888	-0.05%
2023/07/13	3	33.45	1	33.70	33.30	2	9,310	0.02%
2023/07/11	0	0.00	1	34.45	34.45	-1	9,408	-0.01%
2023/07/07	2	33.98	0	0.00	34.05	2	10,008	0.02%
2023/07/05	10	35.70	0	0.00	35.65	10	10,075	0.10%
2023/07/04	0	0.00	0.2	35.95	35.55	-0.2	10,069	0.00%
2023/07/03	0	0.00	1	35.85	35.90	-1	10,090	-0.01%
2023/06/30	2	35.50	0	0.00	35.70	2	10,168	0.02%
2023/06/28	0	0.00	3	35.50	34.80	-3	10,451	-0.03%
2023/06/21	0.2	35.70	0	0.00	35.80	0.2	11,173	0.00%
2023/06/20	1	36.10	0	0.00	35.75	1	11,412	0.01%
2023/06/16	0	0.00	1	35.50	35.90	-1	11,996	-0.01%
2023/06/15	0	34.90	6	35.20	35.20	-6	12,855	-0.05%
2023/06/14	5	34.80	0	0.00	34.85	5	13,629	0.04%
2023/06/09	1	35.25	0	0.00	35.15	1	14,285	0.01%
2023/06/08	1	35.35	0	0.00	35.35	1	14,363	0.01%
2023/06/05	2	36.40	0	0.00	36.10	2	15,269	0.01%
2023/06/01	0	0.00	2	35.35	35.30	-2	15,607	-0.01%
2023/05/31	2	35.85	0	0.00	35.80	2	15,611	0.01%
2023/05/29	0	0.00	5	36.15	36.20	-5	15,608	-0.03%
2023/05/26	10	35.40	0	0.00	35.00	10	15,573	0.06%
2023/05/23	1	35.35	0	0.00	35.40	1	15,797	0.01%
2023/05/22	0	0.00	5	35.35	35.35	-5	15,891	-0.03%
2023/05/18	2	34.33	1	34.35	34.85	1	16,424	0.01%
2023/05/17	1	35.30	5	35.27	35.15	-4	16,416	-0.02%
2023/05/15	0	0.00	6	34.92	34.70	-6	16,550	-0.04%
2023/05/10	3	34.50	3	34.27	34.50	0	16,722	0.00%
2023/05/09	10	33.78	0	0.00	33.75	10	16,687	0.06%
2023/05/08	1	36.45	0	0.00	35.90	1	16,352	0.01%
2023/05/05	10	37.23	8	37.37	36.50	2	16,424	0.01%
2023/05/03	8	37.05	0	0.00	36.95	8	17,204	0.05%
2023/05/02	7	37.31	6	37.71	37.35	1	17,771	0.01%
2023/04/28	5	37.00	0	0.00	36.80	5	17,844	0.03%
2023/04/27	1	36.75	0	0.00	36.80	1	17,899	0.01%
2023/04/26	0	36.80	0	0.00	37.20	0	17,902	0.00%
2023/04/25	7	37.58	1	36.70	36.60	6	17,914	0.03%
2023/04/24	1	37.75	0	0.00	37.80	1	17,910	0.01%
2023/04/21	5	37.78	0	38.70	38.00	5	17,957	0.03%
2023/04/20	3	38.65	0	0.00	38.55	3	18,053	0.02%
2023/04/19	132	40.04	115.1	40.60	39.75	16.9	17,759	0.10%	大買/大賣/
2023/04/18	10.1	39.63	1	39.60	38.60	9.1	16,589	0.05%
2023/04/17	3	39.10	1	39.05	38.90	2	16,268	0.01%
2023/04/14	0	0.00	250	38.63	38.80	-250	16,413	-1.52%	大賣/鉅額交易
2023/04/13	3	38.70	0	0.00	38.60	3	16,469	0.02%
2023/04/12	1	39.60	1	40.20	39.50	0	16,315	0.00%
2023/04/11	0	39.45	0	0.00	39.00	0	16,054	0.00%
2023/04/07	2	38.88	3.1	38.95	38.95	-1.1	16,791	-0.01%
2023/03/31	2	38.50	0	0.00	38.40	2	17,206	0.01%
2023/03/29	1.1	38.56	0	0.00	38.90	1.1	17,035	0.01%
2023/03/28	2	38.28	7	39.06	39.05	-5	17,058	-0.03%
2023/03/27	2	38.85	1	38.85	38.80	1	16,887	0.01%
2023/03/24	9	38.72	5	38.85	38.85	4	16,771	0.02%
2023/03/23	53	39.21	7	39.50	39.30	46	16,665	0.28%
2023/03/22	13	38.88	11	39.03	38.70	2	16,579	0.01%
2023/03/21	14	39.81	12.1	39.77	39.10	1.9	16,657	0.01%
2023/03/20	4	39.90	11.1	40.04	39.90	-7.1	17,052	-0.04%
2023/03/17	1.3	38.38	18	38.34	38.75	-16.7	17,551	-0.10%
2023/03/16	9	36.92	1	37.00	36.50	8	17,551	0.05%
2023/03/15	201	37.87	10	37.98	37.90	191	17,437	1.10%	大買/鉅額交易
2023/03/14	5	37.24	9	37.46	37.10	-4	17,289	-0.02%
2023/03/13	2	35.95	0	0.00	36.60	2	17,245	0.01%
2023/03/10	4	36.63	220	36.40	36.45	-216	17,481	-1.24%	大賣/鉅額交易
2023/03/09	37	37.68	0	0.00	37.35	37	17,487	0.21%
2023/03/08	102	38.35	12.1	38.64	38.95	89.9	17,158	0.52%	大買/
2023/03/07	104	38.19	3	38.08	38.00	101	16,896	0.60%	大買/鉅額交易
2023/03/06	0	0.00	16	37.80	38.00	-16	16,707	-0.10%
2023/03/03	1	37.00	1	37.15	37.00	0	16,522	0.00%
2023/03/02	4	36.94	4	37.15	36.95	0	16,524	0.00%
2023/03/01	5	36.91	100	36.90	36.75	-95	16,611	-0.57%
2023/02/24	0	0.00	1	37.10	37.10	-1	16,633	-0.01%
2023/02/23	101	37.45	1	37.65	37.75	100	16,582	0.60%	大買/
2023/02/22	0	0.00	2	37.38	37.25	-2	16,703	-0.01%
2023/02/21	3	37.72	3	37.95	37.60	0	16,733	0.00%
2023/02/20	1	37.35	0.1	37.70	37.80	0.9	16,991	0.01%
2023/02/17	4	37.69	5	37.75	37.70	-1	17,533	-0.01%
2023/02/16	0	0.00	5	37.79	37.65	-5	17,549	-0.03%
2023/02/15	1	36.85	0	0.00	36.80	1	17,580	0.01%
2023/02/14	1	36.65	600	36.88	36.65	-599	18,073	-3.31%	大賣/鉅額交易
2023/02/13	1	36.45	2	36.55	37.10	-1	18,577	-0.01%
2023/02/10	3	37.07	4	37.20	36.85	-1	18,538	-0.01%
2023/02/09	2	37.30	0	0.00	37.10	2	18,495	0.01%
2023/02/08	3	37.77	0	0.00	37.55	3	18,473	0.02%
2023/02/07	0	37.85	17	37.79	37.90	-17	18,357	-0.09%
2023/02/03	0	0.00	1	37.45	37.35	-1	18,275	-0.01%
2023/02/02	21	38.07	11	38.20	37.80	10	18,089	0.06%
2023/02/01	0	0.00	14	37.39	37.40	-14	17,556	-0.08%
2023/01/31	19	36.87	25	36.71	36.90	-6	17,141	-0.04%
2023/01/30	0	0.00	3	35.80	35.95	-3	16,636	-0.02%
2023/01/17	3	34.92	0	0.00	35.20	3	16,642	0.02%
2023/01/16	1	34.40	0	0.00	34.40	1	16,710	0.01%
2023/01/13	3	35.63	0	0.00	34.60	3	16,907	0.02%
2023/01/12	3	35.45	8	35.95	35.40	-5	17,191	-0.03%
2023/01/10	9	35.77	8	35.97	35.30	1	17,343	0.01%
2023/01/09	1	36.05	3	35.40	36.00	-2	17,197	-0.01%
2023/01/06	5	34.95	10	34.95	34.95	-5	17,125	-0.03%
2023/01/05	12	35.45	1	34.80	34.80	11	17,430	0.06%
2023/01/04	9	35.91	9.1	36.01	35.60	-0.1	17,539	0.00%
2023/01/03	3	35.15	0	0.00	35.25	3	17,432	0.02%
2022/12/30	0	0.00	2	34.10	34.55	-2	17,415	-0.01%
2022/12/29	1	34.05	2	34.10	34.20	-1	17,747	-0.01%
2022/12/28	3	35.23	0	0.00	34.80	3	18,078	0.02%
2022/12/27	18	36.12	3	36.57	35.40	15	18,005	0.08%
2022/12/26	0	0.00	8	35.64	35.95	-8	17,378	-0.05%
2022/12/21	300	32.72	0	0.00	32.70	300	17,444	1.72%	大買/鉅額交易
2022/12/20	1	33.11	9	33.46	32.50	-8	17,719	-0.05%
2022/12/19	0	0.00	5	33.80	33.75	-5	17,960	-0.03%
2022/12/16	8	35.04	0	0.00	34.25	8	18,356	0.04%
2022/12/15	6	35.20	4	35.55	35.65	2	18,341	0.01%
2022/12/14	0	0.00	1	35.60	35.40	-1	18,511	-0.01%
2022/12/13	3	35.18	6	35.40	35.05	-3	18,959	-0.02%
2022/12/12	14	36.94	3	37.08	35.85	11	19,165	0.06%
2022/12/09	18.1	36.82	19	36.38	36.80	-0.9	18,678	0.00%
2022/12/08	9.6	34.76	7	34.77	34.30	2.6	18,031	0.01%
2022/12/07	1	32.85	0	0.00	32.80	1	17,649	0.01%
2022/12/06	0	0.00	0	33.90	33.60	0	17,929	0.00%
2022/12/05	5	34.03	0	0.00	33.85	5	18,468	0.03%
2022/12/02	8	34.08	0	34.15	34.05	8	18,846	0.04%
2022/12/01	4	33.35	3	33.40	33.45	1	18,948	0.01%
2022/11/29	0	0.00	3	32.23	32.45	-3	20,880	-0.01%
2022/11/25	1	32.70	2	32.80	32.15	-1	23,786	0.00%
2022/11/23	3	32.52	10	32.35	32.20	-7	26,515	-0.03%
2022/11/22	2	32.90	0	0.00	32.75	2	27,387	0.01%
2022/11/21	24	33.26	4	33.25	33.35	20	28,148	0.07%
2022/11/17	17	33.67	0	0.00	33.60	17	28,785	0.06%
2022/11/16	6	33.62	10	33.62	33.40	-4	28,873	-0.01%
2022/11/15	0	33.20	11	33.13	33.45	-11	29,225	-0.04%
2022/11/11	3	31.42	3	32.45	31.25	0	28,731	0.00%
2022/11/10	19	31.91	0	0.00	31.50	19	28,549	0.07%
2022/11/09	4	33.50	20	33.50	33.30	-16	28,629	-0.06%
2022/11/08	1	34.50	64	34.95	34.50	-63	28,429	-0.22%
2022/11/07	0	0.00	50	35.00	35.00	-50	28,631	-0.17%
2022/11/03	0	0.00	0	34.45	34.65	0	29,798	0.00%
2022/11/02	0	0.00	10	34.90	34.65	-10	31,359	-0.03%
2022/11/01	100	34.45	0	34.25	34.85	100	32,019	0.31%
2022/10/31	0	0.00	2	33.65	33.50	-2	31,980	-0.01%
2022/10/26	52	33.72	0	0.00	33.60	52	32,228	0.16%
2022/10/25	2	34.50	0	0.00	33.75	2	32,451	0.01%
2022/10/24	0	0.00	4	36.13	35.05	-4	32,497	-0.01%
2022/10/21	0	0.00	53	35.60	35.60	-53	32,562	-0.16%
2022/10/20	8	36.02	7	35.40	35.20	1	32,534	0.00%
2022/10/19	2	35.18	31	35.02	35.20	-29	32,274	-0.09%
2022/10/18	30	35.20	1	35.20	35.05	29	32,510	0.09%
2022/10/17	3	34.00	3	34.27	34.50	0	32,539	0.00%
2022/10/14	35	35.43	36	35.26	35.30	-1	32,474	0.00%
2022/10/13	6	35.99	16	34.85	33.85	-10	32,724	-0.03%
2022/10/12	2	37.35	2	37.20	36.95	0	33,013	0.00%
2022/10/11	1	37.40	0	0.00	37.30	1	33,154	0.00%
2022/10/07	27	38.93	27	39.00	39.00	0	33,256	0.00%
2022/10/06	41	39.05	41	38.62	39.20	0	33,460	0.00%
2022/10/05	37	38.30	46	38.24	38.50	-9	33,209	-0.03%
2022/10/04	0	0.00	3	36.42	36.50	-3	33,054	-0.01%
2022/10/03	43	35.40	45	35.80	35.30	-2	33,073	-0.01%
2022/09/30	36	34.81	37	36.00	36.30	-1	33,371	0.00%
2022/09/29	4	36.08	134	36.78	35.95	-130	33,556	-0.39%	大賣/鉅額交易
2022/09/28	26	37.37	222	37.73	35.95	-196	33,916	-0.58%	大賣/鉅額交易
2022/09/27	30	38.49	32	38.19	38.75	-2	34,384	-0.01%
2022/09/26	4	38.06	10	37.45	37.85	-6	34,286	-0.02%
2022/09/23	7	39.74	0	0.00	38.90	7	34,119	0.02%
2022/09/22	25	41.22	48.3	41.37	41.25	-23.3	33,865	-0.07%
2022/09/21	14	41.60	50	41.85	41.50	-36	33,887	-0.11%
2022/09/20	51	42.43	173	42.57	42.40	-122	34,092	-0.36%	大賣/鉅額交易
2022/09/19	18	42.19	199	42.00	41.70	-181	34,017	-0.53%	大賣/鉅額交易
2022/09/16	36	41.87	37	41.47	42.20	-1	33,833	0.00%
2022/09/15	142	41.95	77.2	41.91	41.50	64.8	33,708	0.19%	大買/
2022/09/14	99	40.52	30	41.08	41.30	69	33,218	0.21%
2022/09/13	29	40.47	31	41.35	40.45	-2	32,893	-0.01%
2022/09/12	159	41.46	45	41.70	41.05	114	32,625	0.35%	大買/鉅額交易
2022/09/08	35	40.82	39	39.69	41.00	-4	32,140	-0.01%
2022/09/07	143	39.14	26	39.40	38.60	117	31,805	0.37%	大買/鉅額交易
2022/09/06	161	40.36	60	41.62	39.60	101	31,598	0.32%	大買/鉅額交易
2022/09/05	67	42.12	60	42.49	42.20	7	30,913	0.02%
2022/09/02	241	41.50	80.1	41.59	42.25	160.9	29,729	0.54%	大買/鉅額交易
2022/09/01	49	40.20	57	39.73	40.35	-8	27,949	-0.03%
2022/08/31	7	39.04	11	39.27	39.00	-4	26,883	-0.01%
2022/08/30	188	40.55	89	40.96	39.10	99	26,548	0.37%	大買/
2022/08/29	46	38.66	37	38.49	39.00	9	24,573	0.04%
2022/08/26	19	37.97	11.1	37.93	38.35	7.9	24,125	0.03%
2022/08/25	3.1	38.32	16	37.81	38.65	-12.9	23,425	-0.06%
2022/08/24	1	36.35	13	36.75	36.50	-12	22,941	-0.05%
2022/08/23	12	37.30	5.1	37.35	37.00	7	22,919	0.03%
2022/08/22	2	37.80	1	37.75	37.05	1	22,891	0.00%
2022/08/19	2	36.78	9	36.86	37.00	-7	22,285	-0.03%
2022/08/18	16	36.80	15	36.70	36.80	1	22,207	0.00%
2022/08/17	30	36.56	33	36.57	36.55	-3	22,200	-0.01%
2022/08/16	59.9	37.21	63	37.53	36.75	-3.1	22,332	-0.01%
2022/08/15	38	37.12	40	36.36	37.20	-2	21,831	-0.01%
2022/08/12	36	36.26	42	36.58	36.25	-6	21,801	-0.03%
2022/08/11	53	37.03	53	37.09	36.75	0	21,793	0.00%
2022/08/10	46	36.66	42	36.94	36.40	4	21,599	0.02%
2022/08/09	67	36.76	59	36.67	36.60	8	21,693	0.04%
2022/08/08	15	35.21	27	35.21	35.70	-12	20,672	-0.06%
2022/08/05	2	32.90	4	32.83	32.95	-2	20,419	-0.01%
2022/08/04	0	0.00	1	31.95	32.05	-1	20,938	0.00%
2022/08/03	11	32.33	7	32.59	32.00	4	21,354	0.02%
2022/08/02	9	33.31	0	0.00	33.10	9	21,757	0.04%
2022/08/01	21	34.42	22	34.50	34.45	-1	22,105	0.00%
2022/07/29	0	0.00	9	34.13	34.05	-9	22,121	-0.04%
2022/07/28	4	33.84	1	34.25	33.60	3	22,252	0.01%
2022/07/27	11	33.87	0	0.00	34.10	11	22,379	0.05%
2022/07/26	5	33.85	1	34.15	33.40	4	22,785	0.02%
2022/07/25	13	34.65	18	34.43	33.80	-5	23,111	-0.02%
2022/07/22	42	33.96	34.2	33.60	33.95	7.8	23,463	0.03%
2022/07/21	36	33.58	36	33.27	33.60	0	24,179	0.00%
2022/07/20	24	33.62	24	33.87	33.20	0	25,305	0.00%
2022/07/19	19	33.38	18	33.64	33.60	1	26,027	0.00%
2022/07/18	2	32.33	0	0.00	32.15	2	26,426	0.01%
2022/07/15	44.5	32.15	45	31.36	32.20	-0.5	28,031	0.00%
2022/07/14	35	31.12	35	30.40	31.15	0	28,941	0.00%
2022/07/13	37	31.01	36	31.60	31.00	1	30,211	0.00%
2022/07/12	2.1	30.97	0	0.00	30.65	2.1	31,963	0.01%
2022/07/11	34	33.50	35	33.98	33.50	-1	32,924	0.00%
2022/07/08	45	34.00	43	34.83	33.80	2	33,649	0.01%
2022/07/07	36	34.31	28	34.01	34.20	8	34,621	0.02%
2022/07/06	39	33.91	38	34.65	33.70	1	35,959	0.00%
2022/07/05	39	34.53	38	33.37	34.90	1	38,651	0.00%
2022/07/04	31	31.74	31	31.30	31.75	0	39,207	0.00%
2022/07/01	29	30.45	35	32.39	30.40	-6	39,444	-0.02%
2022/06/30	8	32.76	3	32.68	32.50	5	40,115	0.01%
2022/06/29	28	33.83	29	33.90	33.90	-1	40,159	0.00%
2022/06/28	28	33.84	27	34.91	33.80	1	40,416	0.00%
2022/06/27	8	34.36	21	34.56	34.65	-13	40,358	-0.03%
2022/06/24	18	33.57	2	32.43	33.90	16	39,883	0.04%
2022/06/23	7	31.67	7.2	31.84	32.00	-0.2	39,610	0.00%
2022/06/22	2	31.53	1	32.90	31.45	1	39,617	0.00%
2022/06/21	0	30.24	0	0.00	30.40	0	39,427	0.00%
2022/06/20	0	31.05	0	0.00	29.85	0	39,582	0.00%
2022/06/17	1	31.30	5.2	31.44	31.45	-4.2	39,726	-0.01%
2022/06/16	0	32.00	0	0.00	31.05	0	40,058	0.00%
2022/06/15	3	33.05	0	0.00	32.90	3	40,059	0.01%
2022/06/14	5	34.00	0	0.00	34.00	5	40,504	0.01%
2022/06/13	5	35.53	0	0.00	35.35	5	41,034	0.01%
2022/06/10	25	36.36	24	36.50	36.35	1	41,645	0.00%
2022/06/09	0	0.00	3	36.37	36.70	-3	41,803	-0.01%
2022/06/08	2.2	36.23	2	36.05	36.15	0.2	41,946	0.00%
2022/06/07	2	36.75	0	0.00	36.80	2	42,624	0.00%
2022/06/06	6	37.90	32	37.89	37.65	-26	43,352	-0.06%
2022/06/01	4	37.30	8	37.70	37.25	-4	43,212	-0.01%
2022/05/31	1	36.95	2	37.00	37.15	-1	43,240	0.00%
2022/05/30	2	36.50	2	36.73	36.75	0	43,827	0.00%
2022/05/26	2	35.75	0	0.00	35.35	2	44,163	0.00%
2022/05/25	2	35.90	1	36.00	35.90	1	44,186	0.00%
2022/05/24	2.1	36.24	0	0.00	35.65	2.1	44,498	0.00%
2022/05/23	1	37.50	4	37.35	37.50	-3	44,224	-0.01%
2022/05/19	3	36.03	9	36.03	36.55	-6	43,867	-0.01%
2022/05/18	12	37.39	8	37.16	37.25	4	43,625	0.01%
2022/05/17	268	36.73	33	36.75	36.95	235	43,271	0.54%	大買/鉅額交易
2022/05/16	8	36.18	40	35.60	35.00	-32	42,507	-0.08%
2022/05/13	0	0.00	3	35.98	36.65	-3	41,967	-0.01%
2022/05/12	8	36.38	3	37.10	35.15	5	41,573	0.01%
2022/05/11	2	37.85	2	38.45	37.00	0	41,036	0.00%
2022/05/10	2	38.20	0	0.00	38.35	2	40,625	0.00%
2022/05/09	1	40.50	0	0.00	38.90	1	40,131	0.00%
2022/05/06	7	41.41	196	41.20	41.35	-189	39,710	-0.48%	大賣/鉅額交易
2022/05/05	80	43.42	62	42.79	42.60	18	39,436	0.05%
2022/05/04	73	42.86	16	43.39	42.60	57	39,224	0.15%
2022/05/03	63	42.94	61	42.80	43.10	2	39,046	0.01%
2022/04/29	93	45.36	18	44.78	44.15	75	38,648	0.19%
2022/04/28	78	44.92	54	45.57	44.45	24	38,345	0.06%
2022/04/27	113	45.86	114	46.14	45.60	-1	37,573	0.00%	大買/大賣/
2022/04/26	78	48.03	29	48.06	48.25	49	36,719	0.13%
2022/04/25	48	47.82	59	46.89	46.50	-11	35,484	-0.03%
2022/04/22	25	48.14	9	48.18	47.80	16	34,461	0.05%
2022/04/21	29	48.55	124.1	48.44	48.05	-95.1	33,662	-0.28%	大賣/
2022/04/20	20	48.12	37.1	48.20	48.60	-17.1	31,830	-0.05%
2022/04/19	93	48.01	118.2	48.25	47.40	-25.2	30,956	-0.08%	大賣/
2022/04/18	164.3	46.57	90.2	46.49	47.20	74.1	30,121	0.25%	大買/
2022/04/15	193.1	45.08	520.1	45.35	45.05	-327	28,488	-1.15%	大買/大賣/鉅額交易
2022/04/14	58.1	44.49	50.1	43.85	44.20	8.1	27,669	0.03%
2022/04/13	372	44.97	69	44.68	44.90	303	27,158	1.12%	大買/鉅額交易
2022/04/12	49.1	45.24	46.2	45.43	45.60	2.9	27,308	0.01%
2022/04/11	268	45.32	228	45.96	44.50	40	26,168	0.15%	大買/大賣/
2022/04/08	25	42.48	17.1	42.75	43.80	7.9	23,179	0.03%
2022/04/07	6	41.92	9	42.17	40.90	-3	22,198	-0.01%
2022/04/06	24.1	42.16	11.1	41.92	42.15	13	22,475	0.06%
2022/04/01	1	41.00	0	0.00	41.05	1	21,688	0.00%
2022/03/31	7	40.89	4	40.78	40.45	3	21,628	0.01%
2022/03/30	10	40.60	2.2	40.68	40.15	7.8	21,491	0.04%
2022/03/29	11	39.16	0	0.00	39.40	11	21,356	0.05%
2022/03/28	10	39.05	0	0.00	39.10	10	21,583	0.05%
2022/03/25	3	39.05	83.2	38.55	38.55	-80.2	21,832	-0.37%
2022/03/24	1	40.30	16	40.21	40.20	-15	23,025	-0.07%
2022/03/23	8	40.29	24	40.52	40.15	-16	23,854	-0.07%
2022/03/22	12	41.43	1	41.70	40.80	11	24,278	0.05%
2022/03/21	24	41.86	33	41.65	40.95	-9	24,712	-0.04%
2022/03/18	44	41.31	22	41.18	41.45	22	25,152	0.09%
2022/03/17	111	40.86	35	41.03	41.50	76	26,479	0.29%	大買/
2022/03/16	86	40.52	5	40.65	40.60	81	27,352	0.30%
2022/03/15	8	40.69	13	41.12	39.15	-5	28,017	-0.02%
2022/03/14	2	40.58	14	40.46	40.90	-12	28,285	-0.04%
2022/03/11	10	40.26	6	40.11	40.70	4	29,894	0.01%
2022/03/10	26	40.71	35	40.78	39.95	-9	31,679	-0.03%
2022/03/09	37	39.99	13	40.26	41.00	24	32,415	0.07%
2022/03/08	0	38.80	1	38.35	38.55	-1	31,703	0.00%
2022/03/07	16	39.89	1	39.45	38.00	15	31,742	0.05%
2022/03/03	7	40.17	6	40.18	39.90	1	31,770	0.00%
2022/03/02	7	39.73	7	39.59	39.55	0	31,463	0.00%
2022/03/01	0	0.00	8	39.19	38.85	-8	31,500	-0.03%
2022/02/25	10	37.95	10	38.20	38.10	0	32,060	0.00%
2022/02/24	12	38.68	13	38.50	36.55	-1	32,583	0.00%
2022/02/23	0.6	37.60	0	0.00	37.85	0.6	32,491	0.00%
2022/02/22	1	37.60	0	0.00	36.90	1	32,783	0.00%
2022/02/21	0	0.00	1	38.00	38.00	-1	33,418	0.00%
2022/02/16	2	36.38	0	0.00	36.45	2	36,043	0.01%
2022/02/15	3	36.00	0	0.00	35.90	3	36,877	0.01%
2022/02/11	3	37.57	2	37.90	37.65	1	38,447	0.00%
2022/02/10	0	0.00	3	38.47	37.55	-3	39,756	-0.01%
2022/02/09	4	37.81	0	0.00	37.95	4	40,570	0.01%
2022/02/07	7	36.12	7	36.40	36.20	0	42,596	0.00%
2022/01/26	3	35.30	1	35.75	35.40	2	43,582	0.00%
2022/01/25	0	0.00	1	35.75	35.60	-1	45,183	0.00%
2022/01/24	2	37.10	2	36.80	36.85	0	46,601	0.00%
2022/01/19	0	0.00	1	39.10	39.35	-1	47,102	0.00%
2022/01/18	0	0.00	80	39.68	39.45	-80	47,094	-0.17%
2022/01/17	40	39.70	1	40.00	40.15	39	47,091	0.08%
2022/01/14	3	39.42	0	0.00	39.30	3	47,016	0.01%
2022/01/13	0	0.00	1	41.00	40.20	-1	46,910	0.00%
2022/01/12	18	41.28	19	41.19	40.75	-1	46,826	0.00%
2022/01/11	68	41.94	3	42.15	41.10	65	46,890	0.14%
2022/01/10	3	40.73	0	0.00	40.75	3	46,211	0.01%
2022/01/07	4	39.76	4	40.31	40.25	0	46,072	0.00%
2022/01/06	8	41.08	53.1	40.96	40.90	-45.1	45,817	-0.10%
2022/01/05	21.1	43.41	20	43.72	42.00	1.1	46,016	0.00%
2022/01/04	0	0.00	7	42.98	43.05	-7	44,873	-0.02%
2022/01/03	46	42.52	3	42.58	42.05	43	44,373	0.10%
2021/12/30	2	42.20	1.3	42.45	42.50	0.7	44,219	0.00%
2021/12/29	5	41.75	13	42.18	42.40	-8	43,936	-0.02%
2021/12/28	1	41.45	1.1	40.88	40.80	-0.1	43,282	0.00%
2021/12/27	3	41.15	4	41.05	41.00	-1	43,449	0.00%
2021/12/24	35	41.09	1	41.95	40.70	34	44,096	0.08%
2021/12/23	2	41.88	2	41.85	41.60	0	43,837	0.00%
2021/12/22	2	42.15	0	0.00	41.90	2	43,619	0.00%
2021/12/21	1	41.95	3	42.40	41.90	-2	43,432	0.00%
2021/12/20	39.1	43.06	31.3	42.54	41.85	7.8	43,071	0.02%
2021/12/17	32	42.51	22	42.39	41.90	10	41,522	0.02%
2021/12/16	4.2	41.51	3	42.02	41.40	1.2	40,527	0.00%
2021/12/15	14	41.34	16	41.47	40.85	-2	39,858	-0.01%
2021/12/14	45	41.33	11	41.22	40.20	34	39,147	0.09%
2021/12/13	16	42.87	41	43.72	42.15	-25	38,169	-0.07%
2021/12/10	81	42.66	21	42.44	42.90	60	36,573	0.16%
2021/12/09	6	41.35	18	41.78	41.20	-12	35,024	-0.03%
2021/12/08	27	41.33	18.1	40.83	40.85	9	33,733	0.03%
2021/12/07	21.1	41.55	28	41.64	41.00	-7	32,764	-0.02%
2021/12/06	29	40.09	68.3	40.82	41.20	-39.3	30,937	-0.13%
2021/12/03	42	38.09	220.1	38.78	38.00	-178.1	28,919	-0.62%	大賣/鉅額交易
2021/12/02	1	35.00	0	0.00	36.05	1	27,310	0.00%
2021/12/01	8.1	35.22	7	35.04	35.40	1.1	27,085	0.00%
2021/11/30	3	35.78	3	36.37	36.10	0	26,847	0.00%
2021/11/29	9	35.02	9	34.69	35.35	0	26,803	0.00%
2021/11/26	4	36.98	52	36.98	36.10	-48	26,634	-0.18%
2021/11/25	6	38.27	1	38.60	38.05	5	26,756	0.02%
2021/11/24	57	38.52	3	38.37	38.50	54	26,578	0.20%
2021/11/23	7	38.29	5	38.32	37.60	2	25,934	0.01%
2021/11/22	4	37.43	9	37.38	37.35	-5	25,260	-0.02%
2021/11/19	7	36.74	6	37.35	36.60	1	24,909	0.00%
2021/11/18	18	37.39	33	37.61	37.10	-15	24,561	-0.06%
2021/11/17	17	38.98	45	39.01	39.40	-28	23,851	-0.12%
2021/11/16	35	38.15	12.5	37.65	38.00	22.5	22,899	0.10%
2021/11/15	223.1	36.47	12.5	36.69	36.75	210.6	22,055	0.95%	大買/鉅額交易
2021/11/12	46	35.36	41.1	35.31	35.05	4.9	21,227	0.02%
2021/11/11	22.1	38.00	289	39.41	37.55	-266.9	20,403	-1.31%	大賣/鉅額交易
2021/11/10	59	39.26	35.2	39.25	38.85	23.8	19,487	0.12%
2021/11/09	47.2	38.81	60	38.97	40.10	-12.8	18,823	-0.07%
2021/11/08	80	38.72	88	38.89	37.60	-8	17,484	-0.05%
2021/11/05	34	38.53	13	38.17	37.60	21	16,706	0.13%
2021/11/04	7	37.92	13	38.52	38.60	-6	15,954	-0.04%
2021/11/03	23	37.60	16.3	37.46	37.20	6.7	14,568	0.05%
2021/11/02	287	36.91	85.2	35.66	37.00	201.9	13,546	1.49%	大買/鉅額交易
2021/11/01	82	36.56	69.2	35.95	35.00	12.9	11,886	0.11%
2021/10/29	11	32.74	0	0.00	33.30	11	10,574	0.10%
2021/10/28	65.3	33.28	21	32.29	33.00	44.3	10,248	0.43%
2021/10/27	2	30.75	0	0.00	31.00	2	9,744	0.02%
2021/10/22	0	0.00	1	30.55	30.50	-1	9,772	-0.01%
2021/10/20	2	31.95	0	0.00	31.85	2	10,088	0.02%
2021/10/15	0	0.00	10	31.50	31.25	-10	9,835	-0.10%
2021/10/14	0	0.00	6.1	30.73	31.10	-6.1	10,003	-0.06%
2021/10/13	3	31.57	4	31.83	31.30	-1	10,664	-0.01%
2021/10/12	12	30.52	2	31.15	30.60	10	10,351	0.10%
2021/10/07	4	29.90	0	0.00	29.85	4	10,055	0.04%
2021/10/05	22.1	28.94	29	27.94	29.00	-7	10,041	-0.07%
2021/10/04	26	30.73	26	30.38	28.75	0	10,192	0.00%
2021/10/01	12	30.69	1	30.65	29.75	11	9,989	0.11%
2021/09/24	6	28.37	6	28.56	28.35	0	9,537	0.00%
2021/09/23	3	28.30	4	28.41	28.30	-1	10,155	-0.01%
2021/09/22	0	0.00	9	28.83	28.75	-9	10,449	-0.09%
2021/09/17	0	0.00	1	29.50	29.55	-1	10,583	-0.01%
2021/09/16	1	29.25	1	29.75	29.25	0	11,158	0.00%
2021/09/15	1	29.35	0	0.00	29.30	1	11,459	0.01%
2021/09/13	2	30.83	5	30.48	29.80	-3	12,028	-0.02%
2021/09/03	1	31.90	0	0.00	31.50	1	14,860	0.01%
2021/09/01	3	32.35	0	0.00	31.45	3	15,389	0.02%
2021/08/31	6	30.80	1	30.90	31.70	5	15,311	0.03%
2021/08/27	23	29.20	23	29.65	28.80	0	14,763	0.00%
2021/08/26	1	28.60	0	0.00	28.75	1	14,643	0.01%
2021/08/25	0	0.00	1	28.10	28.30	-1	14,906	-0.01%
2021/08/24	1	27.90	0	0.00	27.50	1	15,159	0.01%
2021/08/23	0	0.00	1	28.15	28.25	-1	15,329	-0.01%
2021/08/20	1	27.50	0	0.00	27.25	1	15,440	0.01%
2021/08/18	1	26.80	1	27.10	28.15	0	15,508	0.00%
2021/08/11	0	0.00	1	30.45	29.40	-1	16,506	-0.01%
2021/08/10	4	31.56	2	31.10	30.95	2	16,718	0.01%
2021/08/09	1	31.95	0	0.00	31.90	1	16,966	0.01%
2021/08/05	0	0.00	56	32.97	32.85	-56	18,026	-0.31%
2021/08/04	0	0.00	1	33.25	33.35	-1	18,291	-0.01%
2021/08/03	1	32.50	2	32.55	32.25	-1	18,298	-0.01%
2021/07/30	0	0.00	1	32.35	32.55	-1	18,513	-0.01%
2021/07/29	0	0.00	1	32.15	32.55	-1	18,885	-0.01%
2021/07/28	2	32.00	10	32.00	32.20	-8	19,072	-0.04%
2021/07/27	3	34.25	4	34.64	33.05	-1	19,522	-0.01%
2021/07/23	0	0.00	2	32.60	32.60	-2	20,378	-0.01%
2021/07/22	3	32.80	0	0.00	32.50	3	20,470	0.01%
2021/07/21	1	33.90	5	33.44	32.85	-4	20,572	-0.02%
2021/07/19	13	34.70	15	34.62	34.85	-2	20,593	-0.01%
2021/07/15	0	0.00	3	33.40	33.40	-3	20,691	-0.01%
2021/07/14	4	31.96	0	0.00	32.35	4	20,921	0.02%
2021/07/13	9	33.15	11	33.13	32.80	-2	21,341	-0.01%
2021/07/09	0	0.00	5	33.84	33.55	-5	22,045	-0.02%
2021/07/07	7	33.15	17	33.60	32.80	-10	23,937	-0.04%
2021/07/06	6	33.50	0	0.00	33.35	6	24,116	0.02%
2021/07/05	0	0.00	2	34.00	34.00	-2	24,329	-0.01%
2021/07/02	2	33.65	20	33.87	33.75	-18	24,563	-0.07%
2021/07/01	30	34.30	30	33.85	33.80	0	24,990	0.00%
2021/06/30	26	35.51	16	35.34	34.90	10	24,978	0.04%
2021/06/29	0	0.00	1.3	34.33	33.80	-1.3	24,733	-0.01%
2021/06/28	0	0.00	1	33.90	33.90	-1	24,728	0.00%
2021/06/25	1	35.65	1	35.45	34.65	0	25,130	0.00%
2021/06/23	0	0.00	15	33.50	34.20	-15	25,209	-0.06%
2021/06/22	17	32.84	0	0.00	32.30	17	24,985	0.07%
2021/06/18	0	0.00	12	33.88	34.25	-12	25,055	-0.05%
2021/06/17	4	34.84	6.2	34.28	34.40	-2.2	25,201	-0.01%
2021/06/16	61.2	35.17	104	34.60	34.55	-42.8	25,508	-0.17%	大賣/
2021/06/15	80	34.18	21	34.25	33.85	59	24,688	0.24%
2021/06/11	1	33.15	1	33.05	33.05	0	24,274	0.00%
2021/06/10	9	33.68	22.1	34.25	34.05	-13.1	24,351	-0.05%
2021/06/09	0	0.00	4.1	32.10	31.40	-4.1	24,326	-0.02%
2021/06/08	0	0.00	2	32.03	31.80	-2	24,911	-0.01%
2021/06/04	2	32.13	1	31.65	31.60	1	25,182	0.00%
2021/06/03	4	32.95	0	0.00	32.90	4	25,118	0.02%
2021/06/02	4	34.05	2	33.85	33.15	2	25,087	0.01%
2021/06/01	1	33.75	5	33.85	34.30	-4	24,843	-0.02%
2021/05/31	7	33.31	0	0.00	32.85	7	24,623	0.03%
2021/05/28	1	33.00	0	0.00	33.00	1	24,529	0.00%
2021/05/27	3.1	32.65	1	32.90	32.95	2.1	24,463	0.01%
2021/05/25	9.1	33.57	11	32.78	32.45	-1.9	24,458	-0.01%
2021/05/24	10	31.35	0	0.00	31.70	10	24,350	0.04%
2021/05/20	1	32.90	6	31.14	30.50	-5	24,405	-0.02%
2021/05/19	12	31.67	2	32.60	32.65	10	24,292	0.04%
2021/05/18	0	0.00	7	30.08	31.30	-7	24,025	-0.03%
2021/05/17	9	29.93	12	29.44	28.65	-3	23,830	-0.01%
2021/05/14	5	32.14	1	33.00	31.80	4	23,624	0.02%
2021/05/13	5	29.27	7	30.11	30.60	-2	23,177	-0.01%
2021/05/12	5	33.72	10	32.45	31.40	-5	22,940	-0.02%
2021/05/11	14	35.44	5	36.45	34.85	9	22,675	0.04%
2021/05/10	3	39.05	1	38.55	38.55	2	22,545	0.01%
2021/05/07	1	38.35	3	38.82	39.00	-2	22,501	-0.01%
2021/05/06	41	39.07	63	38.55	38.55	-22	22,528	-0.10%
2021/05/05	29	38.33	0	0.00	37.10	29	22,119	0.13%
2021/05/04	14	39.40	48	40.73	38.25	-34	21,968	-0.15%
2021/05/03	57	43.20	15.1	43.17	41.65	41.9	21,501	0.19%
2021/04/29	1.1	40.33	5	41.05	40.70	-3.9	20,498	-0.02%
2021/04/28	6	40.43	7	40.60	40.95	-1	20,520	0.00%
2021/04/27	7	40.75	10	40.88	40.55	-3	20,591	-0.01%
2021/04/26	7	40.16	138	40.15	40.15	-131	20,626	-0.64%	大賣/鉅額交易
2021/04/23	17	40.21	18	40.12	40.25	-1	20,623	0.00%
2021/04/22	16	39.67	11.1	39.87	38.95	4.9	20,524	0.02%
2021/04/21	13	42.25	796	41.74	41.30	-783	19,996	-3.92%	大賣/鉅額交易
2021/04/20	0	0.00	4	43.31	42.25	-4	19,731	-0.02%
2021/04/19	14	42.53	15.2	42.82	42.15	-1.2	19,723	-0.01%
2021/04/16	35	44.59	24.8	44.63	44.00	10.2	19,399	0.05%
2021/04/15	6.1	42.55	2	42.28	42.45	4.1	19,027	0.02%
2021/04/14	131.6	43.32	117	42.44	41.90	14.6	19,315	0.08%	大買/大賣/
2021/04/13	190	46.76	235.5	45.87	44.20	-45.5	18,787	-0.24%	大買/大賣/
2021/04/12	17	45.53	69	45.13	44.90	-52	17,509	-0.30%
2021/04/09	16.3	45.80	19	45.93	45.30	-2.7	17,387	-0.02%
2021/04/08	13	47.19	19.2	47.59	47.00	-6.2	17,280	-0.04%
2021/04/07	57.6	47.16	53.1	44.99	48.00	4.5	17,265	0.03%
2021/04/06	8	44.06	10	45.15	44.65	-2	17,390	-0.01%
2021/04/01	20.2	45.21	42.3	44.63	44.70	-22.1	17,375	-0.13%
2021/03/31	12	46.65	13	46.40	46.45	-1	17,313	-0.01%
2021/03/30	34	46.91	7	47.54	47.35	27	17,706	0.15%
2021/03/29	54	46.10	7	44.93	47.50	47	17,579	0.27%
2021/03/26	15	42.45	4	43.33	43.20	11	17,077	0.06%
2021/03/25	4	43.11	9	43.12	43.10	-5	16,919	-0.03%
2021/03/24	5	42.50	1	43.00	42.55	4	16,808	0.02%
2021/03/23	11	43.81	7	42.28	42.50	4	16,731	0.02%
2021/03/22	2	43.58	3	43.78	43.35	-1	16,569	-0.01%
2021/03/19	14	42.15	18.5	41.89	42.60	-4.5	16,391	-0.03%
2021/03/18	18.5	43.52	22	43.34	42.90	-3.5	15,890	-0.02%
2021/03/17	13	43.20	6	43.25	43.00	7	15,700	0.04%
2021/03/16	5	42.00	2	42.20	42.40	3	15,442	0.02%
2021/03/15	47	42.39	3	42.15	42.40	44	15,011	0.29%
2021/03/12	3	39.55	12	39.55	40.00	-9	14,437	-0.06%
2021/03/11	1	37.15	2	37.70	37.80	-1	14,305	-0.01%
2021/03/10	0	0.00	4	36.15	37.80	-4	14,411	-0.03%
2021/03/09	4	35.23	0	0.00	35.30	4	14,516	0.03%
2021/03/05	3	35.48	1	35.20	35.15	2	15,237	0.01%
2021/03/04	2	36.38	3	36.50	36.15	-1	15,727	-0.01%
2021/03/03	4	36.10	5	36.89	37.00	-1	15,976	-0.01%
2021/03/02	2	36.58	1	36.75	35.55	1	16,472	0.01%
2021/02/26	3	36.95	1	36.60	36.65	2	17,259	0.01%
2021/02/25	1	38.45	0	0.00	37.40	1	17,805	0.01%
2021/02/24	0	0.00	5	38.44	37.80	-5	18,223	-0.03%
2021/02/23	5	37.10	10	37.40	37.05	-5	18,887	-0.03%
2021/02/22	11	37.81	1	37.55	37.90	10	19,458	0.05%
2021/02/19	10	36.95	0	0.00	36.90	10	19,454	0.05%
2021/02/17	0	0.00	4	34.85	35.20	-4	19,813	-0.02%
2021/02/05	1	33.25	3	33.45	33.50	-2	19,831	-0.01%
2021/02/04	13	33.35	3	33.80	33.55	10	20,349	0.05%
2021/02/03	2	32.55	0	0.00	34.35	2	20,388	0.01%
2021/02/01	12	30.87	11	30.04	30.90	1	20,700	0.00%
2021/01/29	0.4	31.25	7	31.50	30.50	-6.6	20,981	-0.03%
2021/01/28	9.4	31.81	20	31.23	31.45	-10.6	21,523	-0.05%
2021/01/22	0	0.00	3	34.40	34.30	-3	22,806	-0.01%
2021/01/21	14	33.19	1	33.65	33.15	13	23,064	0.06%
2021/01/20	3	34.90	6	34.62	33.75	-3	23,303	-0.01%
2021/01/19	0	0.00	1	34.60	36.35	-1	23,440	0.00%
2021/01/18	1	34.50	2	34.80	34.50	-1	23,368	0.00%
2021/01/15	1	36.00	12	37.04	36.10	-11	23,260	-0.05%
2021/01/14	6	37.65	1	36.40	37.45	5	23,185	0.02%
2021/01/13	3	38.00	9	37.60	37.25	-6	23,054	-0.03%
2021/01/12	5	38.66	8	38.83	37.80	-3	22,969	-0.01%
2021/01/11	5	39.40	3	39.67	39.55	2	22,913	0.01%
2021/01/08	5	40.71	1	40.80	40.20	4	23,034	0.02%
2021/01/07	5	42.37	1	43.50	42.25	4	23,263	0.02%
2021/01/06	2	40.10	1	40.05	39.55	1	23,755	0.00%
2021/01/05	1	42.20	0	0.00	41.50	1	24,231	0.00%
2021/01/04	3	41.77	5	41.20	41.30	-2	24,928	-0.01%
2020/12/31	1	41.55	37	41.84	41.75	-36	25,503	-0.14%
2020/12/30	16	43.96	2	43.90	42.60	14	26,159	0.05%
2020/12/29	14	43.75	780	42.50	44.00	-766	26,371	-2.90%	大賣/鉅額交易
2020/12/28	30	41.18	37	41.40	41.15	-7	25,995	-0.03%
2020/12/25	10	42.50	9	41.73	41.25	1	26,296	0.00%
2020/12/24	25	42.99	31.3	42.58	42.25	-6.3	26,201	-0.02%
2020/12/23	21	38.33	8.2	41.28	41.80	12.8	25,848	0.05%
2020/12/22	1	38.00	7	39.47	38.00	-6	26,232	-0.02%
2020/12/21	7.3	40.48	0.3	39.90	39.90	7	26,838	0.03%
2020/12/18	1	40.05	1	40.10	40.50	0	27,464	0.00%
2020/12/17	9	39.00	0	0.00	39.45	9	27,692	0.03%
2020/12/15	8	39.80	7	40.74	39.50	1	28,100	0.00%
2020/12/14	0	0.00	0	38.65	39.00	0	28,236	0.00%
2020/12/11	11	38.42	0	0.00	37.65	11	28,446	0.04%
2020/12/10	2	38.50	1	38.50	39.25	1	28,808	0.00%
2020/12/09	12	40.15	3	41.00	40.05	9	29,139	0.03%
2020/12/08	3	40.27	3	40.20	40.00	0	29,710	0.00%
2020/12/07	40.3	40.88	5	39.54	40.95	35.3	30,674	0.12%
2020/12/04	12	41.28	81	41.00	40.15	-69	30,813	-0.22%
2020/12/03	8	41.73	19	41.10	41.30	-11	31,070	-0.04%
2020/12/02	2	42.80	0	0.00	42.40	2	31,585	0.01%
2020/12/01	5	43.88	8	43.05	44.60	-3	32,819	-0.01%
2020/11/30	78	44.25	33	44.32	44.50	45	32,890	0.14%
2020/11/27	3	42.15	0	0.00	42.15	3	33,399	0.01%
2020/11/26	9	43.68	8.7	44.30	42.50	0.3	34,157	0.00%
2020/11/25	16	43.89	23	44.62	44.85	-7	34,334	-0.02%
2020/11/24	12	40.86	6	40.75	42.00	6	33,701	0.02%
2020/11/23	14.3	40.12	4	39.84	39.90	10.3	33,285	0.03%
2020/11/20	19	38.31	7	39.94	39.35	12	32,971	0.04%
2020/11/19	4	34.63	26	34.78	36.55	-22	32,389	-0.07%
2020/11/18	4	33.75	3	33.82	33.25	1	31,893	0.00%
2020/11/17	24	33.76	18	33.77	33.60	6	31,876	0.02%
2020/11/16	15	31.87	20	32.14	31.60	-5	32,008	-0.02%
2020/11/13	2.7	32.92	6	33.25	33.10	-3.3	32,098	-0.01%
2020/11/12	9	32.74	22	33.86	34.50	-13	32,226	-0.04%
2020/11/11	15	35.18	4	35.30	35.00	11	31,982	0.03%
2020/11/10	20	36.59	0	0.00	36.50	20	32,139	0.06%
2020/11/09	4	36.18	12	36.17	36.90	-8	32,217	-0.02%
2020/11/06	10	35.67	18	35.73	35.00	-8	32,503	-0.02%
2020/11/05	16	36.09	30.4	35.55	36.70	-14.4	32,714	-0.04%
2020/11/04	19.4	33.99	69	33.74	33.40	-49.7	32,726	-0.15%
2020/11/03	5	34.98	43	35.42	35.25	-38	32,770	-0.12%
2020/11/02	13	36.22	6	36.01	35.50	7	32,747	0.02%
2020/10/30	16	38.44	11	38.49	37.00	5	32,790	0.02%
2020/10/29	19	40.50	4	39.55	40.30	15	32,672	0.05%
2020/10/28	4	40.74	10	41.05	39.65	-6	32,772	-0.02%
2020/10/27	11	38.05	8	39.70	39.50	3	32,908	0.01%
2020/10/23	2	35.10	0	0.00	35.80	2	32,922	0.01%
2020/10/22	2	35.30	6	35.67	35.20	-4	32,942	-0.01%
2020/10/21	3	36.10	2	36.40	36.40	1	32,877	0.00%
2020/10/20	0	0.00	3	35.90	36.35	-3	32,899	-0.01%
2020/10/19	1	36.50	22	35.70	36.45	-21	32,910	-0.06%
2020/10/16	8	35.28	10	36.20	35.05	-2	32,762	-0.01%
2020/10/15	22	36.29	4	36.64	37.10	18	32,663	0.06%
2020/10/14	30	40.03	13	38.99	38.75	17	32,288	0.05%
2020/10/13	23	36.94	51	36.27	39.45	-28	31,830	-0.09%
2020/10/12	44	36.10	25	34.64	36.60	19	31,699	0.06%
2020/10/08	33	32.76	28	32.21	33.30	5	31,570	0.02%
2020/10/07	31	30.78	21.3	30.83	31.35	9.7	31,290	0.03%
2020/10/06	12	29.93	25	29.12	30.55	-13	30,673	-0.04%
2020/10/05	8	27.97	5	28.33	27.80	3	30,925	0.01%
2020/09/30	23	28.56	5	28.25	28.25	18	30,886	0.06%
2020/09/29	3	27.05	0	0.00	26.85	3	30,941	0.01%
2020/09/28	2	27.98	12	28.02	27.75	-10	31,037	-0.03%
2020/09/25	6	28.44	17	28.88	29.00	-11	30,718	-0.04%
2020/09/24	30	28.13	20	27.50	29.50	10	29,958	0.03%
2020/09/23	52	27.38	4	27.38	27.90	48	29,214	0.16%
2020/09/22	42	25.59	24	25.23	25.40	18	28,581	0.06%
2020/09/21	0	0.00	6	27.28	26.15	-6	28,234	-0.02%
2020/09/18	1	27.00	51	27.37	27.00	-50	27,982	-0.18%
2020/09/17	54	27.26	32	27.37	27.20	22	27,663	0.08%
2020/09/16	28	26.90	10	26.28	26.90	18	27,292	0.07%
2020/09/15	65	27.65	50	27.61	27.20	15	26,941	0.06%
2020/09/14	58	26.44	14	26.26	26.50	44	26,422	0.17%
2020/09/11	20	26.81	15	26.56	26.95	5	25,922	0.02%
2020/09/10	23	25.81	23	26.54	27.10	0	25,255	0.00%
2020/09/09	0	0.00	14	23.85	24.85	-14	24,143	-0.06%
2020/09/08	5	22.18	22	23.00	22.60	-17	23,489	-0.07%
2020/09/07	38	23.38	214	23.35	22.75	-176	22,957	-0.77%	大賣/鉅額交易
2020/09/04	259	25.83	55	26.26	24.65	204	22,182	0.92%	大買/鉅額交易
2020/09/03	6	24.11	27	23.53	25.10	-21	20,535	-0.10%
2020/09/02	42	21.52	5	21.29	22.85	37	20,041	0.18%
2020/09/01	61	20.85	55	19.89	20.80	6	18,993	0.03%
2020/08/31	55	19.32	69	18.57	19.35	-14	17,882	-0.08%
2020/08/28	0	0.00	1	17.60	17.60	-1	17,115	-0.01%
2020/08/27	58	17.72	1	17.85	17.90	57	16,976	0.34%
2020/08/26	12	18.48	0	0.00	18.25	12	16,849	0.07%
2020/08/25	6	18.51	29	18.55	18.50	-23	16,612	-0.14%
2020/08/24	11	17.33	0	0.00	17.70	11	16,239	0.07%
2020/08/20	3	17.58	4	17.98	18.20	-1	15,839	-0.01%
2020/08/19	8	17.67	21	17.62	17.50	-13	15,299	-0.08%
2020/08/18	7	18.65	4	19.05	18.70	3	14,939	0.02%
2020/08/17	14	18.90	0	0.00	18.85	14	14,618	0.10%
2020/08/14	3	18.50	4	18.43	19.00	-1	14,234	-0.01%
2020/08/13	1	18.05	21	17.76	17.75	-20	13,814	-0.14%
2020/08/12	7	16.80	1	17.30	18.45	6	13,490	0.04%
2020/08/11	10	18.72	1,121	19.38	17.90	-1,111	12,781	-8.69%	大賣/鉅額交易
2020/08/10	7	19.40	8	19.49	19.85	-1	12,133	-0.01%
2020/08/07	4	17.56	19	17.27	18.50	-15	11,498	-0.13%
2020/08/06	102	17.08	0	0.00	17.05	102	10,967	0.93%	大買/鉅額交易
2020/08/05	28	16.58	9	16.66	17.45	19	10,715	0.18%
2020/08/04	4	16.78	11	16.63	16.95	-7	10,364	-0.07%
2020/08/03	5	16.91	0	0.00	17.35	5	10,074	0.05%
2020/07/31	3	15.53	5	15.08	16.10	-2	9,557	-0.02%
2020/07/30	40	14.42	34	14.54	14.75	6	8,977	0.07%
2020/07/29	23	13.60	12	13.60	13.60	11	8,595	0.13%
2020/07/27	0	0.00	4	12.55	12.55	-4	8,321	-0.05%
2020/07/24	12	13.25	10	13.05	13.15	2	8,219	0.02%
2020/07/23	3	13.62	19	13.53	13.50	-16	8,045	-0.20%
2020/07/22	8	14.33	15	14.30	14.20	-7	7,880	-0.09%
2020/07/21	13	14.45	1	14.45	14.50	12	7,741	0.16%
2020/07/20	18	13.75	3	13.87	13.75	15	7,497	0.20%
2020/07/17	9	13.27	7	13.04	13.50	2	7,288	0.03%
2020/07/16	2	13.20	34	13.91	14.00	-32	6,720	-0.48%
2020/07/15	39	12.74	707	12.75	12.75	-668	6,060	-11.02%	大賣/鉅額交易
2020/07/14	3	11.20	8	11.60	11.60	-5	5,355	-0.09%
2020/07/13	103	11.14	0	0.00	10.55	103	4,869	2.12%	大買/鉅額交易
2020/07/10	1,617	10.58	7	10.14	11.20	1,610	4,592	35.06%	大買/鉅額交易
2020/07/09	7	10.66	3	10.70	10.70	4	3,719	0.11%
2020/07/08	23	9.31	0	0.00	9.76	23	3,461	0.66%
2020/07/07	5	8.44	0	0.00	8.88	5	2,917	0.17%
2020/07/03	0	0.00	11	7.97	7.94	-11	2,556	-0.43%
2020/07/02	3	7.85	0	0.00	8.03	3	2,493	0.12%
2020/06/30	8	7.30	0	0.00	7.34	8	2,294	0.35%
2020/06/18	0	0.00	3	6.95	6.90	-3	2,255	-0.13%
2020/06/15	3	6.89	0	0.00	6.87	3	2,280	0.13%
2020/05/08	0	0.00	5	6.37	6.51	-5	1,725	-0.29%
2020/05/07	5	5.95	0	0.00	6.00	5	1,640	0.30%
2020/04/17	0.7	5.44	0	0.00	5.44	0.7	1,774	0.04%
2020/03/31	0	0.00	2	4.96	4.88	-2	1,812	-0.11%
2020/03/27	2	5.13	0	0.00	5.15	2	1,788	0.11%
2020/03/12	0	0.00	200	5.81	5.80	-200	1,638	-12.21%	大賣/鉅額交易
2020/03/11	200	6.53	0	0.00	6.34	200	1,601	12.49%	大買/鉅額交易
2020/03/10	0	0.00	550	6.21	6.35	-550	1,597	-34.44%	大賣/鉅額交易
2020/03/09	150	6.69	0	0.00	6.55	150	1,575	9.52%	大買/鉅額交易
2020/01/16	0	0.00	3	7.86	7.89	-3	2,255	-0.13%
2020/01/02	400	7.79	0	0.00	7.82	400	2,417	16.54%	大買/鉅額交易
2019/12/26	0	0.00	3	7.50	7.49	-3	2,344	-0.13%
2019/11/04	0	0.00	10	8.03	7.96	-10	3,060	-0.33%
2019/11/01	3	8.26	19	8.39	8.27	-16	2,932	-0.55%
2019/10/31	29	8.31	0	0.00	8.38	29	2,738	1.06%
2019/10/16	3	7.59	0	0.00	7.62	3	2,166	0.14%
2019/09/18	0	0.00	6	7.48	7.48	-6	1,930	-0.31%
2019/06/19	0	0.00	1	6.18	6.15	-1	2,315	-0.04%
2019/06/05	1	6.10	0	0.00	6.11	1	2,250	0.04%
2019/05/09	0	0.00	3	7.19	7.00	-3	2,231	-0.13%
2019/05/08	3	7.09	0	0.00	7.15	3	2,172	0.14%
2019/04/23	0	0.00	5	6.44	6.46	-5	1,862	-0.27%
2019/04/22	5	6.63	0	0.00	6.58	5	1,847	0.27%
2019/04/17	0.1	6.12	0	0.00	6.17	0.1	1,655	0.00%
2019/04/15	0	0.00	2	6.10	6.30	-2	1,599	-0.13%
2019/03/27	5	5.80	15	5.75	5.73	-10	1,517	-0.66%
2019/03/14	0	0.00	13	6.23	6.15	-13	1,561	-0.83%
2019/02/14	15	5.83	0	0.00	5.95	15	1,922	0.78%
2019/01/29	0	0.00	3	6.43	6.50	-3	1,867	-0.16%
2019/01/24	0	0.00	2	6.59	6.58	-2	1,915	-0.10%
2018/12/25	0	0.00	5	6.15	6.08	-5	2,029	-0.25%
2018/12/06	0	0.00	10	7.08	7.00	-10	2,092	-0.48%
2018/12/03	20	7.36	0	0.00	7.45	20	1,981	1.01%
2018/11/13	0	0.00	3	6.17	6.32	-3	1,443	-0.21%
2018/11/12	3	6.01	0	0.00	6.03	3	1,413	0.21%
2018/11/05	0	0.00	20	6.14	6.14	-20	1,322	-1.51%
2018/10/30	5	4.77	0	0.00	4.80	5	1,260	0.40%
2018/10/26	5	4.90	0	0.00	4.75	5	1,254	0.40%
2018/10/19	5	5.70	8	5.70	5.65	-3	1,201	-0.25%
2018/10/18	5	6.01	0	0.00	6.00	5	1,171	0.43%
2018/10/17	5	6.43	2	6.20	6.20	3	1,136	0.26%
2018/10/16	4	6.58	0	0.00	6.55	4	1,101	0.36%
2018/10/11	0	0.00	5	6.43	6.39	-5	1,074	-0.47%
2018/09/28	2	7.96	0	0.00	7.98	2	1,053	0.19%
2018/09/27	1	8.00	0	0.00	7.95	1	1,063	0.09%
2018/09/26	3	8.20	3	8.17	8.10	0	1,074	0.00%
2018/09/21	2	8.22	0	0.00	8.20	2	1,119	0.18%
2018/09/20	1	8.50	0	0.00	8.38	1	1,107	0.09%
2018/07/13	20	8.04	0	0.00	8.05	20	3,239	0.62%
2018/05/15	0	0.00	4	10.70	10.65	-4	2,814	-0.14%
2018/05/14	4	11.10	3	10.93	11.05	1	2,802	0.04%
2018/05/10	1	10.70	0	0.00	10.90	1	2,592	0.04%
2018/05/03	2	11.13	0	0.00	11.25	2	2,071	0.10%
2018/04/16	0	0.00	1	9.16	9.13	-1	1,479	-0.07%
2018/04/11	0	0.00	7	9.10	9.13	-7	1,541	-0.45%
2018/04/02	0	0.00	5	9.10	9.10	-5	1,616	-0.31%
2018/01/31	0	0.00	35	9.83	9.79	-35	4,679	-0.75%
2018/01/22	0	0.00	3	10.15	10.40	-3	4,920	-0.06%
2018/01/19	3	10.10	0	0.00	10.05	3	4,985	0.06%