元晶 (6443)-群益金鼎-高盛券商分點個股進出

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
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/29	0	0.00	3	27.60	28.00	-3	8,257	-0.04%
2024/05/28	0	0.00	5.1	27.85	27.80	-5.1	8,237	-0.06%
2024/05/27	0	0.00	1	27.35	27.30	-1	8,245	-0.01%
2024/05/24	0.1	27.40	0	0.00	27.30	0.1	8,263	0.00%
2024/05/23	10	28.45	7	27.62	27.55	3	8,254	0.04%
2024/05/22	10	28.33	0	0.00	28.00	10	8,244	0.12%
2024/05/21	5	27.85	5	28.25	27.80	0	8,202	0.00%
2024/05/20	16	28.51	10	28.75	28.20	6	8,165	0.07%
2024/05/17	13	28.98	62	28.90	28.75	-49	8,058	-0.61%
2024/05/16	0	0.00	17.1	28.03	27.90	-17.1	7,601	-0.22%
2024/05/15	45	28.44	31	28.21	28.10	14	7,590	0.18%
2024/05/13	1	28.05	5	27.85	27.80	-4	7,503	-0.05%
2024/05/10	14	27.78	7	27.60	27.60	7	7,435	0.09%
2024/05/09	25	26.90	1	26.85	26.75	24	7,255	0.33%
2024/05/08	10	27.05	0	0.00	27.05	10	7,255	0.14%
2024/05/07	6	26.75	0	0.00	26.90	6	7,276	0.08%
2024/05/06	0.1	27.15	0	0.00	27.00	0.1	7,248	0.00%
2024/04/29	0	0.00	8.2	27.85	28.00	-8.2	7,122	-0.12%
2024/04/26	2	27.90	0	0.00	27.90	2	7,089	0.03%
2024/04/25	5	28.35	1	28.10	28.00	4	7,097	0.06%
2024/04/24	5.2	28.37	5	29.00	28.35	0.2	7,088	0.00%
2024/04/22	16	28.35	4	28.48	28.00	12	7,083	0.17%
2024/04/19	60	29.12	17	29.32	28.70	43	7,187	0.60%
2024/04/18	1	29.35	0.1	28.75	28.75	0.9	6,776	0.01%
2024/04/17	1	28.85	6	28.93	28.35	-5	6,678	-0.07%
2024/04/16	12	28.80	2	28.60	28.40	10	6,611	0.15%
2024/04/15	0	0.00	15	29.27	29.40	-15	6,530	-0.23%
2024/04/12	6	28.81	12	29.42	29.25	-6	6,458	-0.09%
2024/04/11	10	29.21	5	29.27	29.05	5	6,370	0.08%
2024/04/10	17	30.12	41	30.25	29.75	-24	6,284	-0.38%
2024/04/09	3	29.20	0	0.00	29.10	3	5,945	0.05%
2024/04/08	31	28.24	1	27.80	29.50	30	5,869	0.51%
2024/04/03	0	0.00	3	28.23	28.10	-3	5,736	-0.05%
2024/04/02	1	28.80	3	28.80	28.75	-2	5,679	-0.04%
2024/04/01	0	0.00	2	28.90	28.90	-2	5,672	-0.04%
2024/03/29	16	29.62	10	29.76	29.20	6	5,649	0.11%
2024/03/28	9	29.32	7	29.74	29.70	2	5,457	0.04%
2024/03/27	5	28.75	0	0.00	28.65	5	5,283	0.09%
2024/03/26	9	29.67	15	29.32	29.05	-6	5,350	-0.11%
2024/03/25	3.1	29.11	6	29.08	29.10	-3	5,547	-0.05%
2024/03/22	81	29.46	33.2	29.44	29.35	47.8	5,562	0.86%
2024/03/21	27	27.23	29	28.19	28.70	-2	4,994	-0.04%
2024/03/20	3	26.10	0	0.00	26.10	3	4,707	0.06%
2024/03/19	11	26.42	1	26.40	26.35	10	4,757	0.21%
2024/03/18	2	26.75	0	0.00	26.70	2	4,763	0.04%
2024/03/14	0	26.95	0	0.00	26.90	0	4,732	0.00%
2024/03/12	5	27.05	0	0.00	27.25	5	4,779	0.10%
2024/03/11	12	27.17	0	0.00	27.15	12	4,814	0.25%
2024/03/08	0	26.61	0	0.00	26.25	0	4,761	0.00%
2024/03/06	0	0.00	3	26.45	26.30	-3	4,738	-0.06%
2024/03/04	1	27.25	0	0.00	27.05	1	4,592	0.02%
2024/03/01	0	0.00	1	27.60	27.20	-1	4,560	-0.02%
2024/02/29	3	27.72	0	0.00	27.85	3	4,580	0.07%
2024/02/27	12.1	27.59	0	0.00	27.20	12.1	4,582	0.26%
2024/02/26	0	0.00	9	28.00	27.75	-9	4,559	-0.20%
2024/02/23	4	27.63	0	0.00	27.55	4	4,559	0.09%
2024/02/22	5	27.90	0	0.00	27.90	5	4,554	0.11%
2024/02/16	0	0.00	1	27.95	27.70	-1	4,646	-0.02%
2024/01/23	0	0.00	20	28.20	28.30	-20	5,083	-0.39%
2024/01/22	0	27.70	0	0.00	28.00	0	5,526	0.00%
2024/01/19	23	27.51	0	0.00	27.65	23	5,575	0.41%
2024/01/18	2	27.60	2	27.60	27.60	0	5,562	0.00%
2024/01/17	4	27.71	7	27.79	27.65	-3	5,577	-0.05%
2024/01/16	2	28.93	10	29.05	28.40	-8	5,570	-0.14%
2024/01/15	16	29.76	6	29.49	29.50	10	5,531	0.18%
2024/01/11	1	28.45	0	0.00	28.50	1	5,392	0.02%
2024/01/10	3.1	28.60	0	0.00	28.55	3.1	5,422	0.06%
2024/01/09	5	28.77	0	0.00	28.70	5	5,421	0.09%
2023/12/28	1	29.35	0	0.00	29.50	1	5,488	0.02%
2023/12/27	1	29.40	1	29.35	29.40	0	5,466	0.00%
2023/12/25	6	29.36	1	29.45	29.20	5	5,432	0.09%
2023/12/22	3	30.20	2	30.35	29.65	1	5,396	0.02%
2023/12/21	1	30.50	0	0.00	30.35	1	5,280	0.02%
2023/12/20	29	30.97	11	30.84	30.90	18	5,113	0.35%
2023/12/19	2	30.23	1	30.30	29.55	1	4,670	0.02%
2023/12/18	1	29.70	4	29.95	30.10	-3	4,533	-0.07%
2023/12/15	0	0.00	27	29.62	29.35	-27	4,377	-0.62%
2023/12/14	3	28.97	0	0.00	28.75	3	4,216	0.07%
2023/12/08	10	28.85	0	0.00	28.80	10	4,125	0.24%
2023/12/07	0.7	28.70	0	0.00	28.70	0.7	4,102	0.02%
2023/12/05	0	0.00	2	28.50	29.15	-2	4,070	-0.05%
2023/12/01	0	0.00	3	29.65	29.25	-3	3,946	-0.08%
2023/11/24	1	29.50	5	29.69	29.35	-4	3,964	-0.10%
2023/11/22	0	0.00	5	29.35	29.30	-5	4,296	-0.12%
2023/11/16	0	0.00	3.1	28.80	28.90	-3.1	4,240	-0.07%
2023/11/15	0	0.00	30	28.55	28.70	-30	4,232	-0.71%
2023/11/09	0	0.00	0.1	28.10	28.00	-0.1	4,343	0.00%
2023/11/08	30	28.20	0	0.00	28.40	30	4,450	0.67%
2023/11/06	0	0.00	10.1	28.80	28.80	-10.1	4,545	-0.22%
2023/11/03	10.1	28.20	5	28.30	28.45	5.1	4,539	0.11%
2023/11/02	0	0.00	5	27.95	28.10	-5	4,558	-0.11%
2023/11/01	2	28.20	0	0.00	27.80	2	4,629	0.04%
2023/10/31	3.1	30.06	3.4	29.09	28.40	-0.3	4,630	-0.01%
2023/10/30	12.3	29.90	27	29.85	29.65	-14.7	4,424	-0.33%
2023/10/27	5	27.87	2	28.55	28.55	3	3,987	0.08%
2023/10/26	1	27.65	0	0.00	27.60	1	3,972	0.03%
2023/10/24	18	28.29	9	28.17	28.70	9	3,996	0.23%
2023/10/20	5	27.25	3	27.15	27.50	2	3,922	0.05%
2023/10/19	2	27.90	0	0.00	27.65	2	3,959	0.05%
2023/10/17	4	27.90	0	28.00	27.90	4	3,983	0.10%
2023/10/16	0	0.00	4	27.90	27.80	-4	4,076	-0.10%
2023/10/13	0	0.00	5	27.60	27.65	-5	4,099	-0.12%
2023/10/12	0	0.00	1	28.15	28.15	-1	4,133	-0.02%
2023/10/11	0	0.00	5	27.95	27.60	-5	4,192	-0.12%
2023/10/04	1	27.70	0	0.00	27.70	1	4,285	0.02%
2023/10/03	1	28.25	0	0.00	28.15	1	4,316	0.02%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/26	1	27.90	22	27.95	27.90	-21	4,754	-0.44%
2023/09/25	2	28.48	0	0.00	28.35	2	4,795	0.04%
2023/09/22	5	28.65	0	0.00	28.40	5	4,841	0.10%
2023/09/21	3	28.50	0	0.00	28.45	3	4,835	0.06%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/19	2	29.28	0	0.00	29.00	2	4,869	0.04%
2023/09/15	0	0.00	3	29.85	29.60	-3	4,924	-0.06%
2023/09/14	7	29.50	7	29.65	29.55	0	5,128	0.00%
2023/09/13	3	29.40	0	0.00	29.45	3	5,173	0.06%
2023/09/12	3	29.37	0	0.00	29.25	3	5,347	0.06%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0	0.00	3	30.10	30.20	-3	5,350	-0.06%
2023/09/01	0	0.00	9	30.86	30.90	-9	5,596	-0.16%
2023/08/30	3	31.05	2	31.10	31.00	1	5,709	0.02%
2023/08/29	9	31.66	22	31.82	31.50	-13	5,691	-0.23%
2023/08/28	5	30.50	0	0.00	30.80	5	5,394	0.09%
2023/08/25	0	0.00	1	30.45	30.35	-1	5,355	-0.02%
2023/08/23	0	0.00	3	30.45	30.35	-3	5,594	-0.05%
2023/08/22	1	30.45	0	0.00	30.00	1	5,634	0.02%
2023/08/18	0	0.00	6	30.14	30.15	-6	5,662	-0.11%
2023/08/17	8	30.33	0	0.00	30.40	8	5,667	0.14%
2023/08/15	8	30.10	1	30.10	30.10	7	5,732	0.12%
2023/08/14	9	29.52	7.2	28.91	28.90	1.9	5,812	0.03%
2023/08/11	6	30.13	0	0.00	29.90	6	5,736	0.10%
2023/08/10	13.1	30.55	1	31.00	30.25	12.1	5,762	0.21%
2023/08/09	0	30.60	1.2	30.59	30.50	-1.2	5,799	-0.02%
2023/08/08	7.1	31.00	4	30.91	30.50	3.1	5,844	0.05%
2023/08/07	7	30.20	7	30.50	30.55	0	5,882	0.00%
2023/08/04	13	30.62	10	30.65	30.65	3	5,987	0.05%
2023/08/02	8	31.59	11	31.60	31.35	-3	6,394	-0.05%
2023/08/01	3	31.25	0	0.00	31.20	3	6,467	0.05%
2023/07/28	2.5	31.54	0	0.00	31.50	2.5	6,774	0.04%
2023/07/26	0	0.00	1	31.70	31.35	-1	6,849	-0.01%
2023/07/25	3	32.08	3	32.05	32.00	0	6,872	0.00%
2023/07/24	6	31.11	47	31.45	31.70	-41	6,862	-0.60%
2023/07/21	7	32.22	5	31.80	31.70	2	6,893	0.03%
2023/07/20	11	32.38	0	0.00	32.70	11	6,953	0.16%
2023/07/19	7	32.60	0	0.00	32.50	7	7,019	0.10%
2023/07/18	1	33.90	0	0.00	33.45	1	7,218	0.01%
2023/07/17	4	33.56	12	33.68	33.75	-8	7,699	-0.10%
2023/07/14	0	0.00	10	33.13	33.00	-10	8,888	-0.11%
2023/07/13	25	33.50	3	33.53	33.30	22	9,310	0.24%
2023/07/12	10	34.05	0	0.00	34.00	10	9,333	0.11%
2023/07/11	1	34.50	1	34.50	34.45	0	9,408	0.00%
2023/07/10	1	34.40	0	0.00	34.05	1	9,618	0.01%
2023/07/07	15	34.20	1	34.05	34.05	14	10,008	0.14%
2023/07/06	34	35.75	1	35.85	35.00	33	10,089	0.33%
2023/07/05	6	36.00	0	0.00	35.65	6	10,075	0.06%
2023/07/04	5.4	35.94	0	0.00	35.55	5.4	10,069	0.05%
2023/07/03	0	0.00	2	35.65	35.90	-2	10,090	-0.02%
2023/06/28	0.1	34.90	0	0.00	34.80	0.1	10,451	0.00%
2023/06/27	0.3	34.95	0	0.00	34.80	0.3	10,667	0.00%
2023/06/21	10	35.90	11	35.71	35.80	-1	11,173	-0.01%
2023/06/20	3	36.20	15	36.10	35.75	-12	11,412	-0.11%
2023/06/19	10	35.40	2	35.25	35.20	8	11,476	0.07%
2023/06/15	1	34.80	1	35.20	35.20	0	12,855	0.00%
2023/06/14	0	0.00	11	35.00	34.85	-11	13,629	-0.08%
2023/06/13	0	0.00	1	34.70	34.70	-1	13,862	-0.01%
2023/06/12	14.1	34.51	0	0.00	34.30	14.1	14,123	0.10%
2023/06/07	1	35.95	1	35.80	35.60	0	14,548	0.00%
2023/06/06	1	35.80	0	0.00	35.65	1	14,976	0.01%
2023/06/05	18	36.33	21	36.34	36.10	-3	15,269	-0.02%
2023/06/02	0.1	35.85	1	36.00	35.85	-0.9	15,420	-0.01%
2023/06/01	0	0.00	1	35.80	35.30	-1	15,607	-0.01%
2023/05/31	0	0.00	1	35.90	35.80	-1	15,611	-0.01%
2023/05/30	22.1	35.84	2	35.65	35.60	20.1	15,660	0.13%
2023/05/29	0	0.00	14	36.69	36.20	-14	15,608	-0.09%
2023/05/25	0.1	35.40	1	35.30	35.40	-0.9	15,610	-0.01%
2023/05/24	1	35.30	0	0.00	35.50	1	15,718	0.01%
2023/05/22	0	0.00	1	35.30	35.35	-1	15,891	-0.01%
2023/05/19	0	0.00	4	34.78	34.60	-4	16,091	-0.02%
2023/05/18	2	34.43	0	0.00	34.85	2	16,424	0.01%
2023/05/17	0	0.00	3	35.23	35.15	-3	16,416	-0.02%
2023/05/16	1	35.10	0	0.00	35.10	1	16,487	0.01%
2023/05/15	0	34.90	0	0.00	34.70	0	16,550	0.00%
2023/05/12	1	34.35	3	34.25	34.35	-2	16,586	-0.01%
2023/05/09	23	34.45	80	33.92	33.75	-57	16,687	-0.34%
2023/05/08	8	36.11	0	0.00	35.90	8	16,352	0.05%
2023/05/05	2	37.20	1	37.65	36.50	1	16,424	0.01%
2023/05/04	1	36.50	0	0.00	37.20	1	16,830	0.01%
2023/05/03	0	0.00	1	36.95	36.95	-1	17,204	-0.01%
2023/05/02	1	37.45	5	37.50	37.35	-4	17,771	-0.02%
2023/04/26	11	36.30	8	36.66	37.20	3	17,902	0.02%
2023/04/25	3	37.87	1	37.80	36.60	2	17,914	0.01%
2023/04/24	12	38.06	6	37.92	37.80	6	17,910	0.03%
2023/04/21	21	37.89	4	38.03	38.00	17	17,957	0.09%
2023/04/20	22.1	38.96	9	38.59	38.55	13.1	18,053	0.07%
2023/04/19	16	40.42	38	40.44	39.75	-22	17,759	-0.12%
2023/04/18	2	39.95	6	39.26	38.60	-4	16,589	-0.02%
2023/04/17	3	38.97	0	0.00	38.90	3	16,268	0.02%
2023/04/13	7	39.15	6	39.09	38.60	1	16,469	0.01%
2023/04/12	6	39.56	3	39.77	39.50	3	16,315	0.02%
2023/04/11	11	39.33	10	39.30	39.00	1	16,054	0.01%
2023/04/07	5	39.00	5	39.20	38.95	0	16,791	0.00%
2023/04/06	1	38.40	0	0.00	38.50	1	17,173	0.01%
2023/03/31	7	38.50	3	38.60	38.40	4	17,206	0.02%
2023/03/30	1	38.90	0	0.00	38.80	1	17,160	0.01%
2023/03/28	13	38.93	18	39.19	39.05	-5	17,058	-0.03%
2023/03/27	7	39.39	9	39.52	38.80	-2	16,887	-0.01%
2023/03/24	4	38.81	5	38.87	38.85	-1	16,771	-0.01%
2023/03/23	1	39.60	8	39.51	39.30	-7	16,665	-0.04%
2023/03/22	39	39.02	25	38.84	38.70	14	16,579	0.08%
2023/03/21	8	39.56	15	40.16	39.10	-7	16,657	-0.04%
2023/03/20	18	40.04	63	40.05	39.90	-45	17,052	-0.26%
2023/03/17	42	38.50	31	38.19	38.75	11	17,551	0.06%
2023/03/16	2	37.43	0	0.00	36.50	2	17,551	0.01%
2023/03/15	1	38.15	8	38.03	37.90	-7	17,437	-0.04%
2023/03/14	2	37.08	31	37.41	37.10	-29	17,289	-0.17%
2023/03/13	10	36.38	5	35.89	36.60	5	17,245	0.03%
2023/03/10	16	36.65	7	36.46	36.45	9	17,481	0.05%
2023/03/09	20	37.69	7	37.51	37.35	13	17,487	0.07%
2023/03/08	5	38.95	4	38.61	38.95	1	17,158	0.01%
2023/03/07	2	38.15	14	38.23	38.00	-12	16,896	-0.07%
2023/03/06	16	38.03	4	37.85	38.00	12	16,707	0.07%
2023/03/03	0	37.00	0	0.00	37.00	0	16,522	0.00%
2023/03/02	1	36.95	0	0.00	36.95	1	16,524	0.01%
2023/03/01	5	36.85	0	0.00	36.75	5	16,611	0.03%
2023/02/24	12	37.37	1	37.10	37.10	11	16,633	0.07%
2023/02/23	0	0.00	1.6	37.41	37.75	-1.6	16,582	-0.01%
2023/02/22	0	0.00	1	37.25	37.25	-1	16,703	-0.01%
2023/02/21	8	37.86	6	37.75	37.60	2	16,733	0.01%
2023/02/20	0	0.00	1	37.80	37.80	-1	16,991	-0.01%
2023/02/17	18	37.86	4	37.79	37.70	14	17,533	0.08%
2023/02/16	8	37.74	19	38.03	37.65	-11	17,549	-0.06%
2023/02/15	10.1	36.79	0	0.00	36.80	10.1	17,580	0.06%
2023/02/13	9	36.60	0	0.00	37.10	9	18,577	0.05%
2023/02/10	7	37.06	0	0.00	36.85	7	18,538	0.04%
2023/02/09	8	37.35	7	37.15	37.10	1	18,495	0.01%
2023/02/08	5.2	37.66	4	37.65	37.55	1.2	18,473	0.01%
2023/02/07	0	0.00	1	38.00	37.90	-1	18,357	-0.01%
2023/02/06	0	0.00	1	37.60	37.90	-1	18,303	-0.01%
2023/02/03	13	37.53	2	37.25	37.35	11	18,275	0.06%
2023/02/02	5	38.18	32	38.12	37.80	-27	18,089	-0.15%
2023/02/01	22	37.44	22	37.40	37.40	0	17,556	0.00%
2023/01/31	15	36.82	21.1	36.93	36.90	-6.1	17,141	-0.04%
2023/01/30	7	35.87	1	35.75	35.95	6	16,636	0.04%
2023/01/17	11	35.18	25	35.01	35.20	-14	16,642	-0.08%
2023/01/16	2	34.48	3	34.53	34.40	-1	16,710	-0.01%
2023/01/12	3.2	35.41	0	0.00	35.40	3.2	17,191	0.02%
2023/01/11	10	35.50	5	35.60	35.60	5	17,268	0.03%
2023/01/10	19	35.84	27	35.95	35.30	-8	17,343	-0.05%
2023/01/09	2	35.95	16	35.89	36.00	-14	17,197	-0.08%
2023/01/06	1	34.75	1	35.00	34.95	0	17,125	0.00%
2023/01/05	5	35.40	8	35.41	34.80	-3	17,430	-0.02%
2023/01/04	11.1	35.64	17	35.54	35.60	-5.9	17,539	-0.03%
2023/01/03	2	34.95	1	34.70	35.25	1	17,432	0.01%
2022/12/30	2	34.35	0	0.00	34.55	2	17,415	0.01%
2022/12/29	7	33.89	1	34.15	34.20	6	17,747	0.03%
2022/12/28	13	35.11	2	34.90	34.80	11	18,078	0.06%
2022/12/27	22	36.33	19.3	36.21	35.40	2.7	18,005	0.01%
2022/12/26	13.1	35.16	23	35.48	35.95	-9.9	17,378	-0.06%
2022/12/23	0	0.00	5	33.45	34.10	-5	17,036	-0.03%
2022/12/22	10	33.70	0	0.00	33.70	10	17,172	0.06%
2022/12/21	4	32.80	0	0.00	32.70	4	17,444	0.02%
2022/12/20	11	33.06	0	0.00	32.50	11	17,719	0.06%
2022/12/19	1	33.85	0	0.00	33.75	1	17,960	0.01%
2022/12/16	15	34.63	1	35.00	34.25	14	18,356	0.08%
2022/12/15	2	35.50	0	0.00	35.65	2	18,341	0.01%
2022/12/14	20.1	35.58	24	35.70	35.40	-3.9	18,511	-0.02%
2022/12/13	19	35.19	15	35.18	35.05	4	18,959	0.02%
2022/12/12	30	36.57	36	36.37	35.85	-6	19,165	-0.03%
2022/12/09	43	36.56	53.4	36.27	36.80	-10.4	18,678	-0.06%
2022/12/08	18	34.59	44.2	34.61	34.30	-26.2	18,031	-0.15%
2022/12/07	7	33.53	6	33.60	32.80	1	17,649	0.01%
2022/12/06	2	33.83	14.3	33.73	33.60	-12.3	17,929	-0.07%
2022/12/05	26	34.16	2	34.40	33.85	24	18,468	0.13%
2022/12/02	17	34.09	18.1	33.85	34.05	-1.1	18,846	-0.01%
2022/12/01	9	33.57	10	33.31	33.45	-1	18,948	-0.01%
2022/11/30	33	32.95	32	32.74	32.95	1	19,708	0.01%
2022/11/29	1	32.00	2.4	32.26	32.45	-1.4	20,880	-0.01%
2022/11/28	22	32.29	0	0.00	32.20	22	22,651	0.10%
2022/11/25	31.2	32.63	36	32.69	32.15	-4.8	23,786	-0.02%
2022/11/24	16	32.31	17	32.48	32.50	-1	24,314	0.00%
2022/11/23	3	32.53	2	32.38	32.20	1	26,515	0.00%
2022/11/22	13.2	33.02	0	0.00	32.75	13.2	27,387	0.05%
2022/11/21	83.2	33.22	73	33.15	33.35	10.2	28,148	0.04%
2022/11/18	32.3	33.55	51	34.05	32.85	-18.7	28,800	-0.06%
2022/11/17	5	33.55	16.2	33.62	33.60	-11.2	28,785	-0.04%
2022/11/16	63	33.57	60.3	33.74	33.40	2.7	28,873	0.01%
2022/11/15	106	33.33	101	32.95	33.45	5	29,225	0.02%	大買/大賣/
2022/11/14	47	31.58	47	31.61	31.95	0	28,810	0.00%
2022/11/11	26.1	31.68	14	31.88	31.25	12.1	28,731	0.04%
2022/11/10	20.9	32.40	4	32.43	31.50	16.9	28,549	0.06%
2022/11/09	8.1	33.42	1	33.30	33.30	7.1	28,629	0.02%
2022/11/08	1	35.10	5	35.44	34.50	-4	28,429	-0.01%
2022/11/07	4	35.10	3	35.30	35.00	1	28,631	0.00%
2022/11/04	2	35.15	4	34.88	35.00	-2	29,166	-0.01%
2022/11/03	1	34.55	2	34.63	34.65	-1	29,798	0.00%
2022/11/02	2	34.87	10.1	34.85	34.65	-8.1	31,359	-0.03%
2022/11/01	13	34.50	3	34.60	34.85	10	32,019	0.03%
2022/10/31	1	33.65	10	33.89	33.50	-9	31,980	-0.03%
2022/10/28	12	33.26	1	32.95	33.00	11	32,031	0.03%
2022/10/27	0.1	34.20	0	0.00	34.20	0.1	32,095	0.00%
2022/10/25	4.3	34.17	2	34.30	33.75	2.3	32,451	0.01%
2022/10/21	0	0.00	1.1	35.30	35.60	-1.1	32,562	0.00%
2022/10/20	10	35.60	4.4	35.53	35.20	5.6	32,534	0.02%
2022/10/19	10	35.14	35	35.22	35.20	-25	32,274	-0.08%
2022/10/18	12	35.06	4	35.09	35.05	8	32,510	0.02%
2022/10/17	9.2	33.78	6	33.72	34.50	3.2	32,539	0.01%
2022/10/14	1	35.15	1	34.90	35.30	0	32,474	0.00%
2022/10/13	1.1	33.96	4	33.80	33.85	-2.9	32,724	-0.01%
2022/10/12	5	37.51	12.3	37.83	36.95	-7.3	33,013	-0.02%
2022/10/11	13	37.37	10	37.29	37.30	3	33,154	0.01%
2022/10/07	0	0.00	43.2	38.95	39.00	-43.2	33,256	-0.13%
2022/10/06	31	38.74	34	38.92	39.20	-3	33,460	-0.01%
2022/10/05	58	38.37	28.2	38.37	38.50	29.8	33,209	0.09%
2022/10/04	3.2	35.98	1	36.50	36.50	2.2	33,054	0.01%
2022/10/03	1	35.80	1	36.00	35.30	0	33,073	0.00%
2022/09/30	0.5	36.23	0	0.00	36.30	0.5	33,371	0.00%
2022/09/29	25.1	36.23	0	0.00	35.95	25.1	33,556	0.07%
2022/09/28	12	37.05	2	36.93	35.95	10	33,916	0.03%
2022/09/27	50.5	37.97	48	38.37	38.75	2.5	34,384	0.01%
2022/09/26	5	37.87	5	38.11	37.85	0	34,286	0.00%
2022/09/23	11.2	39.64	5	39.86	38.90	6.2	34,119	0.02%
2022/09/22	15	41.59	19	41.38	41.25	-4	33,865	-0.01%
2022/09/21	5	41.82	1	41.60	41.50	4	33,887	0.01%
2022/09/20	24	42.44	24	42.35	42.40	0	34,092	0.00%
2022/09/19	2	42.33	0	0.00	41.70	2	34,017	0.01%
2022/09/16	33	41.27	30	41.72	42.20	3	33,833	0.01%
2022/09/15	42	41.82	46.1	41.91	41.50	-4.1	33,708	-0.01%
2022/09/14	0	0.00	2	41.08	41.30	-2	33,218	-0.01%
2022/09/13	4	40.53	3	40.65	40.45	1	32,893	0.00%
2022/09/12	27	42.05	27	41.41	41.05	0	32,625	0.00%
2022/09/08	28.1	40.05	34	40.05	41.00	-5.9	32,140	-0.02%
2022/09/07	7	38.89	2	39.55	38.60	5	31,805	0.02%
2022/09/06	11.3	40.62	20	40.09	39.60	-8.7	31,598	-0.03%
2022/09/05	32.2	42.08	28	42.34	42.20	4.2	30,913	0.01%
2022/09/02	78	41.75	90	41.77	42.25	-12	29,729	-0.04%
2022/09/01	27	40.10	44.6	40.00	40.35	-17.6	27,949	-0.06%
2022/08/31	5	39.12	4	39.09	39.00	1	26,883	0.00%
2022/08/30	65	40.41	91.2	40.32	39.10	-26.2	26,548	-0.10%
2022/08/29	66.2	39.06	81	38.90	39.00	-14.8	24,573	-0.06%
2022/08/26	61.3	38.15	32	38.25	38.35	29.3	24,125	0.12%
2022/08/25	0	0.00	6.2	38.40	38.65	-6.2	23,425	-0.03%
2022/08/24	1	36.80	11	36.80	36.50	-10	22,941	-0.04%
2022/08/23	27	37.25	21	37.11	37.00	6	22,919	0.03%
2022/08/22	12	37.70	10	37.71	37.05	2	22,891	0.01%
2022/08/19	1.1	36.87	13	36.86	37.00	-11.9	22,285	-0.05%
2022/08/18	13	36.98	14.9	36.83	36.80	-1.9	22,207	-0.01%
2022/08/17	10	36.66	18	36.98	36.55	-8	22,200	-0.04%
2022/08/16	40	37.48	30	37.47	36.75	10	22,332	0.04%
2022/08/15	31	36.31	36.1	36.55	37.20	-5.1	21,831	-0.02%
2022/08/12	14.4	36.34	6	36.33	36.25	8.4	21,801	0.04%
2022/08/11	26	37.18	12	36.96	36.75	14	21,793	0.06%
2022/08/10	21	37.00	23	36.92	36.40	-2	21,599	-0.01%
2022/08/09	197	36.99	222	36.88	36.60	-25	21,693	-0.12%	大買/大賣/
2022/08/08	70	34.67	70.1	34.95	35.70	-0.1	20,672	0.00%
2022/08/05	1	32.50	4	32.69	32.95	-3	20,419	-0.01%
2022/08/04	3	31.58	3	31.60	32.05	0	20,938	0.00%
2022/08/03	8	32.29	1	31.75	32.00	7	21,354	0.03%
2022/08/02	10	33.52	1	33.20	33.10	9	21,757	0.04%
2022/08/01	4	34.51	15.3	34.38	34.45	-11.3	22,105	-0.05%
2022/07/29	11	34.02	17	33.91	34.05	-6	22,121	-0.03%
2022/07/28	14	33.71	17	33.68	33.60	-3	22,252	-0.01%
2022/07/27	9.5	33.65	8	34.03	34.10	1.5	22,379	0.01%
2022/07/26	1	33.85	12	33.98	33.40	-11	22,785	-0.05%
2022/07/25	16	34.05	16	34.39	33.80	0	23,111	0.00%
2022/07/22	8	33.76	9	33.53	33.95	-1	23,463	0.00%
2022/07/21	13	33.30	4	33.30	33.60	9	24,179	0.04%
2022/07/20	24	33.86	20	33.75	33.20	4	25,305	0.02%
2022/07/19	80	33.84	66	33.76	33.60	14	26,027	0.05%
2022/07/18	10	32.64	27	32.44	32.15	-17	26,426	-0.06%
2022/07/15	30.3	31.75	12	31.33	32.20	18.3	28,031	0.07%
2022/07/14	4	30.18	7	30.57	31.15	-3	28,941	-0.01%
2022/07/13	1	31.60	0	0.00	31.00	1	30,211	0.00%
2022/07/12	6	31.73	3	31.28	30.65	3	31,963	0.01%
2022/07/11	2	33.10	2	33.23	33.50	0	32,924	0.00%
2022/07/08	2	34.20	7	34.67	33.80	-5	33,649	-0.01%
2022/07/07	8	33.96	5	34.04	34.20	3	34,621	0.01%
2022/07/06	12	34.42	13	34.44	33.70	-1	35,959	0.00%
2022/07/05	18	34.05	39	33.81	34.90	-21	38,651	-0.05%
2022/07/04	23	31.50	4	31.46	31.75	19	39,207	0.05%
2022/07/01	14	32.56	23	32.48	30.40	-9	39,444	-0.02%
2022/06/30	2	33.20	0	0.00	32.50	2	40,115	0.01%
2022/06/29	41	34.09	31	33.86	33.90	10	40,159	0.02%
2022/06/28	27	35.02	41	34.64	33.80	-14	40,416	-0.03%
2022/06/27	29	34.71	35	34.53	34.65	-6	40,358	-0.01%
2022/06/24	32	33.53	16	32.70	33.90	16	39,883	0.04%
2022/06/23	24	31.86	37	31.36	32.00	-13	39,610	-0.03%
2022/06/22	26	32.33	12	32.18	31.45	14	39,617	0.04%
2022/06/21	2	30.05	1	30.15	30.40	1	39,427	0.00%
2022/06/20	3	31.05	0	0.00	29.85	3	39,582	0.01%
2022/06/17	10	31.38	3	31.58	31.45	7	39,726	0.02%
2022/06/16	5	32.64	10	31.93	31.05	-5	40,058	-0.01%
2022/06/15	15	33.20	4	33.78	32.90	11	40,059	0.03%
2022/06/14	16	33.56	21	34.65	34.00	-5	40,504	-0.01%
2022/06/13	5	35.61	1	35.50	35.35	4	41,034	0.01%
2022/06/10	2	36.15	0	0.00	36.35	2	41,645	0.00%
2022/06/09	7	36.64	4	36.56	36.70	3	41,803	0.01%
2022/06/08	8	36.07	3	36.17	36.15	5	41,946	0.01%
2022/06/07	50	36.74	34	36.83	36.80	16	42,624	0.04%
2022/06/06	20	38.20	12	38.09	37.65	8	43,352	0.02%
2022/06/02	6	36.76	17	36.71	36.80	-11	43,092	-0.03%
2022/06/01	11	37.76	6	37.51	37.25	5	43,212	0.01%
2022/05/31	3	36.83	13	37.00	37.15	-10	43,240	-0.02%
2022/05/30	3	36.72	3	36.77	36.75	0	43,827	0.00%
2022/05/27	4	35.61	2	35.73	35.80	2	43,967	0.00%
2022/05/26	13	36.07	11	35.80	35.35	2	44,163	0.00%
2022/05/25	5	35.81	3	35.95	35.90	2	44,186	0.00%
2022/05/24	25	36.47	3	37.05	35.65	22	44,498	0.05%
2022/05/23	1	37.35	2	37.33	37.50	-1	44,224	0.00%
2022/05/20	13.2	37.11	23	36.92	36.90	-9.8	44,135	-0.02%
2022/05/19	17	35.97	4	36.01	36.55	13	43,867	0.03%
2022/05/18	27	37.20	39	37.08	37.25	-12	43,625	-0.03%
2022/05/17	36	36.71	34	36.56	36.95	2	43,271	0.00%
2022/05/16	8	35.64	6	36.31	35.00	2	42,507	0.00%
2022/05/13	22	36.47	20	35.75	36.65	2	41,967	0.00%
2022/05/12	26	37.04	18	36.91	35.15	8	41,573	0.02%
2022/05/11	9	38.34	6	38.34	37.00	3	41,036	0.01%
2022/05/10	51	38.49	36	38.81	38.35	15	40,625	0.04%
2022/05/09	16	39.37	17	39.74	38.90	-1	40,131	0.00%
2022/05/06	3	41.30	8.5	41.12	41.35	-5.5	39,710	-0.01%
2022/05/05	18	42.94	2	43.48	42.60	16	39,436	0.04%
2022/05/04	22	43.16	20	43.68	42.60	2	39,224	0.01%
2022/05/03	16	43.09	11	42.95	43.10	5	39,046	0.01%
2022/04/29	20	44.74	4	45.10	44.15	16	38,648	0.04%
2022/04/28	14	45.00	30	44.81	44.45	-16	38,345	-0.04%
2022/04/27	51	46.47	18	46.01	45.60	33	37,573	0.09%
2022/04/26	44	47.77	72	47.84	48.25	-28	36,719	-0.08%
2022/04/25	45	47.44	24	47.75	46.50	21	35,484	0.06%
2022/04/22	52	47.98	58	48.23	47.80	-6	34,461	-0.02%
2022/04/21	153	49.09	155	49.31	48.05	-2	33,662	-0.01%	大買/大賣/
2022/04/20	139	48.27	168	48.33	48.60	-29	31,830	-0.09%	大買/大賣/
2022/04/19	44	47.30	164	47.52	47.40	-120	30,956	-0.39%	大賣/鉅額交易
2022/04/18	229	46.53	129	46.66	47.20	100	30,121	0.33%	大買/大賣/
2022/04/15	43	45.05	63.1	45.37	45.05	-20.1	28,488	-0.07%
2022/04/14	52	44.23	35	44.36	44.20	17	27,669	0.06%
2022/04/13	45.6	44.90	41	45.25	44.90	4.6	27,158	0.02%
2022/04/12	55	44.99	70.2	45.24	45.60	-15.2	27,308	-0.06%
2022/04/11	117.5	45.63	224	45.15	44.50	-106.5	26,168	-0.41%	大買/大賣/鉅額交易
2022/04/08	47	42.88	57.4	42.71	43.80	-10.4	23,179	-0.04%
2022/04/07	22.1	41.70	28.5	41.57	40.90	-6.4	22,198	-0.03%
2022/04/06	46.2	42.16	30.4	42.04	42.15	15.8	22,475	0.07%
2022/04/01	10	40.86	5	41.05	41.05	5	21,688	0.02%
2022/03/31	47.5	41.03	50	40.77	40.45	-2.5	21,628	-0.01%
2022/03/30	6	40.72	5	40.40	40.15	1	21,491	0.00%
2022/03/29	4.1	39.00	3	39.08	39.40	1.1	21,356	0.00%
2022/03/28	11	38.66	22	38.35	39.10	-11	21,583	-0.05%
2022/03/25	10	39.32	8.1	38.97	38.55	2	21,832	0.01%
2022/03/24	8	40.39	8	40.51	40.20	0	23,025	0.00%
2022/03/23	18	40.28	4.1	40.43	40.15	13.9	23,854	0.06%
2022/03/22	56	41.12	46	41.59	40.80	10	24,278	0.04%
2022/03/21	58	41.49	50	41.89	40.95	8	24,712	0.03%
2022/03/18	5	40.97	22	40.95	41.45	-17	25,152	-0.07%
2022/03/17	95	41.24	84.2	40.95	41.50	10.8	26,479	0.04%
2022/03/16	206.3	40.44	211.1	40.85	40.60	-4.8	27,352	-0.02%	大買/大賣/
2022/03/15	257	41.24	287	40.91	39.15	-30	28,017	-0.11%	大買/大賣/
2022/03/14	23	40.74	13	40.55	40.90	10	28,285	0.04%
2022/03/11	13	40.55	4	40.03	40.70	9	29,894	0.03%
2022/03/10	56	40.75	74	40.86	39.95	-18	31,679	-0.06%
2022/03/09	85.1	40.60	77	40.46	41.00	8.1	32,415	0.02%
2022/03/08	21	37.81	33	38.41	38.55	-12	31,703	-0.04%
2022/03/07	36	38.11	12	38.71	38.00	24	31,742	0.08%
2022/03/04	2	40.03	5	39.69	39.65	-3	31,686	-0.01%
2022/03/03	30	40.23	40	40.19	39.90	-10	31,770	-0.03%
2022/03/02	28	39.49	51	39.52	39.55	-23	31,463	-0.07%
2022/03/01	47	38.83	24	39.05	38.85	23	31,500	0.07%
2022/02/25	16	37.81	11	37.32	38.10	5	32,060	0.02%
2022/02/24	9.1	38.19	20	38.12	36.55	-10.9	32,583	-0.03%
2022/02/23	5	37.90	2	37.50	37.85	3	32,491	0.01%
2022/02/22	1	37.20	0	0.00	36.90	1	32,783	0.00%
2022/02/21	1	37.15	6	36.70	38.00	-5	33,418	-0.01%
2022/02/18	10	36.90	0	0.00	36.90	10	34,377	0.03%
2022/02/17	3	37.08	1	37.15	36.55	2	35,219	0.01%
2022/02/16	33	36.52	26	36.43	36.45	7	36,043	0.02%
2022/02/15	20	35.90	0	0.00	35.90	20	36,877	0.05%
2022/02/14	1	36.05	1	36.80	36.00	0	37,862	0.00%
2022/02/11	25	37.65	30	37.67	37.65	-5	38,447	-0.01%
2022/02/10	0	0.00	17	37.57	37.55	-17	39,756	-0.04%
2022/02/09	1	37.30	10	37.50	37.95	-9	40,570	-0.02%
2022/02/08	11	37.18	2	37.40	37.50	9	41,296	0.02%
2022/02/07	22	36.23	20	36.00	36.20	2	42,596	0.00%
2022/01/26	25.1	35.50	35	35.55	35.40	-9.9	43,582	-0.02%
2022/01/25	5	36.69	6	35.74	35.60	-1	45,183	0.00%
2022/01/24	9	36.94	4	36.74	36.85	5	46,601	0.01%
2022/01/21	71	38.91	61	38.39	37.60	10	46,730	0.02%
2022/01/20	12	39.59	1	39.60	39.40	11	47,102	0.02%
2022/01/19	26	39.21	26	39.40	39.35	0	47,102	0.00%
2022/01/18	5	39.84	0	0.00	39.45	5	47,094	0.01%
2022/01/17	18	39.31	24	39.71	40.15	-6	47,091	-0.01%
2022/01/14	13	39.44	9	39.87	39.30	4	47,016	0.01%
2022/01/13	12	40.36	9	40.84	40.20	3	46,910	0.01%
2022/01/12	35	41.03	26	41.25	40.75	9	46,826	0.02%
2022/01/11	24	41.38	42	41.74	41.10	-18	46,890	-0.04%
2022/01/10	28	40.74	4	40.56	40.75	24	46,211	0.05%
2022/01/07	13	40.28	20	39.62	40.25	-7	46,072	-0.02%
2022/01/06	25	41.11	16	41.50	40.90	9	45,817	0.02%
2022/01/05	60	43.26	46	43.57	42.00	14	46,016	0.03%
2022/01/04	29	42.85	19	42.86	43.05	10	44,873	0.02%
2022/01/03	8.1	42.38	6	42.33	42.05	2.1	44,373	0.00%
2021/12/30	10	42.01	15	42.25	42.50	-5	44,219	-0.01%
2021/12/29	29	42.30	19	42.33	42.40	10	43,936	0.02%
2021/12/28	5	41.14	0	0.00	40.80	5	43,282	0.01%
2021/12/27	32	41.02	11	41.39	41.00	21	43,449	0.05%
2021/12/24	13	40.99	1	41.20	40.70	12	44,096	0.03%
2021/12/23	14	41.96	7	42.01	41.60	7	43,837	0.02%
2021/12/22	3	42.20	0	0.00	41.90	3	43,619	0.01%
2021/12/21	0.2	42.00	1	41.60	41.90	-0.8	43,432	0.00%
2021/12/20	25	43.37	59	43.51	41.85	-34	43,071	-0.08%
2021/12/17	105	42.35	90	42.38	41.90	15	41,522	0.04%	大買/
2021/12/16	52	41.66	57	41.83	41.40	-5	40,527	-0.01%
2021/12/15	8	41.14	6	41.39	40.85	2	39,858	0.01%
2021/12/14	55.1	41.90	22	42.18	40.20	33.1	39,147	0.08%
2021/12/13	112	43.26	71	43.56	42.15	41	38,169	0.11%	大買/
2021/12/10	57	42.13	58	41.99	42.90	-1	36,573	0.00%
2021/12/09	71	41.54	30	41.89	41.20	41	35,024	0.12%
2021/12/08	10.2	40.79	6	41.13	40.85	4.2	33,733	0.01%
2021/12/07	47	41.98	144	42.03	41.00	-97	32,764	-0.30%	大賣/
2021/12/06	41	40.06	93	40.43	41.20	-52	30,937	-0.17%
2021/12/03	37	38.72	26	38.81	38.00	11	28,919	0.04%
2021/12/02	1	35.25	15	35.03	36.05	-14	27,310	-0.05%
2021/12/01	4	35.00	2	35.45	35.40	2	27,085	0.01%
2021/11/30	7	36.30	7	36.55	36.10	0	26,847	0.00%
2021/11/29	14	34.69	30	35.51	35.35	-16	26,803	-0.06%
2021/11/26	9.1	36.82	5	36.97	36.10	4.1	26,634	0.02%
2021/11/25	20	38.35	9	38.21	38.05	11	26,756	0.04%
2021/11/24	5	38.68	15	38.90	38.50	-10	26,578	-0.04%
2021/11/23	34	38.47	28	38.19	37.60	6	25,934	0.02%
2021/11/22	60	37.31	18	37.48	37.35	42	25,260	0.17%
2021/11/19	38	37.10	9	37.25	36.60	29	24,909	0.12%
2021/11/18	19.2	37.43	15	37.52	37.10	4.2	24,561	0.02%
2021/11/17	30	39.14	28	39.56	39.40	2	23,851	0.01%
2021/11/16	33	37.72	30.3	37.77	38.00	2.7	22,899	0.01%
2021/11/15	27	36.13	80	36.71	36.75	-53	22,055	-0.24%
2021/11/12	10.2	35.27	38	35.07	35.05	-27.8	21,227	-0.13%
2021/11/11	55.1	38.46	52	39.16	37.55	3.1	20,403	0.02%
2021/11/10	20	39.20	19	39.27	38.85	1	19,487	0.01%
2021/11/09	73	39.06	64	39.59	40.10	9	18,823	0.05%
2021/11/08	45	38.78	32	38.65	37.60	13	17,484	0.07%
2021/11/05	46	38.40	72	38.53	37.60	-26	16,706	-0.16%
2021/11/04	45	38.44	56	38.35	38.60	-11	15,954	-0.07%
2021/11/03	36	37.38	16	37.75	37.20	20	14,568	0.14%
2021/11/02	63	37.13	51	36.69	37.00	12	13,546	0.09%
2021/11/01	40	35.57	59	36.21	35.00	-19	11,886	-0.16%
2021/10/29	27	32.71	26	32.84	33.30	1	10,574	0.01%
2021/10/28	18	31.90	28	32.30	33.00	-10	10,248	-0.10%
2021/10/22	11	30.53	0	0.00	30.50	11	9,772	0.11%
2021/10/21	1	30.95	5	30.74	30.50	-4	10,056	-0.04%
2021/10/19	10	31.80	24	32.43	31.70	-14	10,037	-0.14%
2021/10/14	11	30.97	0	0.00	31.10	11	10,003	0.11%
2021/10/13	9	31.67	27	32.06	31.30	-18	10,664	-0.17%
2021/10/12	9	31.03	11	30.80	30.60	-2	10,351	-0.02%
2021/10/07	6	29.93	4	29.85	29.85	2	10,055	0.02%
2021/10/06	6	29.42	6	29.18	29.60	0	10,030	0.00%
2021/10/05	1	28.05	2	27.95	29.00	-1	10,041	-0.01%
2021/10/04	180	30.28	181	29.70	28.75	-1	10,192	-0.01%	大買/大賣/
2021/10/01	11	30.63	12	31.53	29.75	-1	9,989	-0.01%
2021/09/30	1	29.90	0	0.00	29.65	1	9,247	0.01%
2021/09/28	4	29.78	2	29.70	29.20	2	9,366	0.02%
2021/09/27	2	28.80	0	0.00	28.75	2	9,339	0.02%
2021/09/15	0	0.00	1	29.50	29.30	-1	11,459	-0.01%
2021/09/13	1	29.80	10	30.50	29.80	-9	12,028	-0.07%
2021/09/08	11	28.93	1	29.20	28.65	10	12,546	0.08%
2021/09/07	0.2	29.50	0	0.00	29.30	0.2	13,724	0.00%
2021/09/06	0.2	30.50	0	0.00	30.10	0.2	14,490	0.00%
2021/09/03	5.2	31.42	1	31.25	31.50	4.2	14,860	0.03%
2021/09/02	2	31.73	1	31.80	31.25	1	15,476	0.01%
2021/09/01	14	31.99	1	31.55	31.45	13	15,389	0.08%
2021/08/31	10	31.05	17	31.23	31.70	-7	15,311	-0.05%
2021/08/30	1	30.40	3	30.83	31.65	-2	14,832	-0.01%
2021/08/27	3	29.97	2	30.00	28.80	1	14,763	0.01%
2021/08/25	0	0.00	1	28.60	28.30	-1	14,906	-0.01%
2021/08/24	1	27.70	1	28.25	27.50	0	15,159	0.00%
2021/08/23	0	0.00	2.1	27.97	28.25	-2.1	15,329	-0.01%
2021/08/19	1	27.55	0	0.00	27.30	1	15,450	0.01%
2021/08/18	8	27.46	1	26.30	28.15	7	15,508	0.05%
2021/08/17	1	27.90	20	27.83	27.05	-19	15,815	-0.12%
2021/08/16	0	0.00	0	27.90	27.50	0	15,883	0.00%
2021/08/13	0	0.00	1	29.60	29.25	-1	15,908	-0.01%
2021/08/12	2	29.98	0	0.00	29.85	2	16,175	0.01%
2021/08/11	3	29.75	4	29.21	29.40	-1	16,506	-0.01%
2021/08/10	1	30.95	2	31.50	30.95	-1	16,718	-0.01%
2021/08/09	0	0.00	13	32.10	31.90	-13	16,966	-0.08%
2021/08/06	5	32.40	16	32.63	32.40	-11	17,582	-0.06%
2021/08/05	0	0.00	5	33.00	32.85	-5	18,026	-0.03%
2021/08/04	17	33.40	7	33.46	33.35	10	18,291	0.05%
2021/08/02	0	0.00	5	32.60	32.40	-5	18,430	-0.03%
2021/07/30	6	32.45	3	32.25	32.55	3	18,513	0.02%
2021/07/29	5	32.30	0	0.00	32.55	5	18,885	0.03%
2021/07/28	4	32.64	1	33.10	32.20	3	19,072	0.02%
2021/07/27	14	34.28	11	34.54	33.05	3	19,522	0.02%
2021/07/26	1	33.75	3	33.40	33.60	-2	20,384	-0.01%
2021/07/23	3	33.10	5	32.70	32.60	-2	20,378	-0.01%
2021/07/22	20	32.50	1	33.35	32.50	19	20,470	0.09%
2021/07/21	12	33.59	8	33.81	32.85	4	20,572	0.02%
2021/07/20	2	34.00	15	34.11	33.75	-13	20,575	-0.06%
2021/07/19	22	34.79	34	34.67	34.85	-12	20,593	-0.06%
2021/07/16	4	34.13	7	33.76	33.05	-3	20,492	-0.01%
2021/07/15	6	33.09	13	32.79	33.40	-7	20,691	-0.03%
2021/07/14	1	32.10	11	32.60	32.35	-10	20,921	-0.05%
2021/07/13	5	32.95	0	0.00	32.80	5	21,341	0.02%
2021/07/12	5	33.75	35	33.71	33.70	-30	21,933	-0.14%
2021/07/09	14	34.02	8	33.55	33.55	6	22,045	0.03%
2021/07/08	10	33.25	0	0.00	33.25	10	22,615	0.04%
2021/07/07	0	0.00	1	33.60	32.80	-1	23,937	0.00%
2021/07/06	1	33.30	12.3	33.65	33.35	-11.3	24,116	-0.05%
2021/07/05	1	34.35	20	34.13	34.00	-19	24,329	-0.08%
2021/07/02	15.1	33.83	1	34.05	33.75	14.1	24,563	0.06%
2021/07/01	11.2	34.39	8.3	34.76	33.80	2.9	24,990	0.01%
2021/06/30	29	35.21	39	35.15	34.90	-10	24,978	-0.04%
2021/06/29	25	34.29	10	34.54	33.80	15	24,733	0.06%
2021/06/28	6.1	33.90	14	34.00	33.90	-7.9	24,728	-0.03%
2021/06/25	30.7	35.53	35	35.38	34.65	-4.3	25,130	-0.02%
2021/06/24	6	34.58	2	34.00	34.80	4	25,290	0.02%
2021/06/23	18	34.04	11	34.06	34.20	7	25,209	0.03%
2021/06/22	4	33.00	3	33.35	32.30	1	24,985	0.00%
2021/06/21	2	33.10	0	0.00	32.80	2	24,976	0.01%
2021/06/18	4	34.54	6	33.58	34.25	-2	25,055	-0.01%
2021/06/17	10	34.79	10	34.40	34.40	0	25,201	0.00%
2021/06/16	18	35.63	33	35.16	34.55	-15	25,508	-0.06%
2021/06/15	37	34.76	44	34.69	33.85	-7	24,688	-0.03%
2021/06/11	8	33.26	10	33.48	33.05	-2	24,274	-0.01%
2021/06/10	20	33.28	16	33.89	34.05	4	24,351	0.02%
2021/06/09	1	31.90	0	0.00	31.40	1	24,326	0.00%
2021/06/08	14	31.75	4	31.99	31.80	10	24,911	0.04%
2021/06/07	0.3	31.50	2	31.15	30.85	-1.7	24,991	-0.01%
2021/06/04	1	31.90	0	0.00	31.60	1	25,182	0.00%
2021/06/03	3	33.00	8	33.16	32.90	-5	25,118	-0.02%
2021/06/02	11	33.75	47	34.38	33.15	-36	25,087	-0.14%
2021/06/01	49	33.93	10	33.72	34.30	39	24,843	0.16%
2021/05/31	5	33.40	5	33.25	32.85	0	24,623	0.00%
2021/05/28	1	33.45	7	33.42	33.00	-6	24,529	-0.02%
2021/05/27	7	32.66	0	0.00	32.95	7	24,463	0.03%
2021/05/25	14	33.18	17	33.10	32.45	-3	24,458	-0.01%
2021/05/21	3	30.97	1	31.00	30.85	2	24,330	0.01%
2021/05/20	8	32.90	8	33.25	30.50	0	24,405	0.00%
2021/05/19	11	32.14	6	31.11	32.65	5	24,292	0.02%
2021/05/18	3	29.98	4	29.90	31.30	-1	24,025	0.00%
2021/05/17	11	29.70	26	29.36	28.65	-15	23,830	-0.06%
2021/05/14	18	32.36	20	32.74	31.80	-2	23,624	-0.01%
2021/05/13	1	28.30	3	30.07	30.60	-2	23,177	-0.01%
2021/05/12	12	31.50	2	33.03	31.40	10	22,940	0.04%
2021/05/11	26	36.15	2	37.10	34.85	24	22,675	0.11%
2021/05/10	13	39.15	3	38.98	38.55	10	22,545	0.04%
2021/05/07	16	38.93	9.2	38.53	39.00	6.9	22,501	0.03%
2021/05/06	18.3	39.22	11	39.34	38.55	7.3	22,528	0.03%
2021/05/05	2	38.33	3	37.73	37.10	-1	22,119	0.00%
2021/05/04	10	38.69	31.3	39.88	38.25	-21.3	21,968	-0.10%
2021/05/03	71.2	43.55	50	42.96	41.65	21.2	21,501	0.10%
2021/04/29	7	40.46	0	0.00	40.70	7	20,498	0.03%
2021/04/28	3	40.10	3.7	40.40	40.95	-0.7	20,520	0.00%
2021/04/27	5	40.68	6	40.74	40.55	-1	20,591	0.00%
2021/04/26	17	40.04	0	0.00	40.15	17	20,626	0.08%
2021/04/23	39	39.71	25	40.50	40.25	14	20,623	0.07%
2021/04/22	28.2	39.83	7	39.13	38.95	21.2	20,524	0.10%
2021/04/21	9	41.47	11	41.82	41.30	-2	19,996	-0.01%
2021/04/20	5	42.86	21	42.57	42.25	-16	19,731	-0.08%
2021/04/19	2	43.08	11.6	42.34	42.15	-9.6	19,723	-0.05%
2021/04/16	15	44.43	15	44.55	44.00	0	19,399	0.00%
2021/04/15	2	42.30	2	42.35	42.45	0	19,027	0.00%
2021/04/14	43.2	42.91	27	41.95	41.90	16.2	19,315	0.08%
2021/04/13	16	46.63	15	46.16	44.20	1	18,787	0.01%
2021/04/12	5	45.40	9	45.39	44.90	-4	17,509	-0.02%
2021/04/09	6	45.95	6	46.20	45.30	0	17,387	0.00%
2021/04/08	22	47.69	17	47.45	47.00	5	17,280	0.03%
2021/04/07	17	46.09	22.1	45.21	48.00	-5.1	17,265	-0.03%
2021/04/06	0	0.00	29	44.36	44.65	-29	17,390	-0.17%
2021/04/01	3	45.45	15	44.72	44.70	-12	17,375	-0.07%
2021/03/31	5	46.72	11	46.13	46.45	-6	17,313	-0.03%
2021/03/30	7	47.39	4.1	46.97	47.35	2.9	17,706	0.02%
2021/03/29	3.1	44.48	18	45.33	47.50	-14.9	17,579	-0.08%
2021/03/26	4	42.44	16	42.91	43.20	-12	17,077	-0.07%
2021/03/25	4	43.36	4	43.00	43.10	0	16,919	0.00%
2021/03/24	1	42.55	25	43.19	42.55	-24	16,808	-0.14%
2021/03/23	0	0.00	11	42.60	42.50	-11	16,731	-0.07%
2021/03/22	32	43.84	8	43.74	43.35	24	16,569	0.14%
2021/03/19	20	41.70	4	42.49	42.60	16	16,391	0.10%
2021/03/18	6	43.54	9	43.98	42.90	-3	15,890	-0.02%
2021/03/17	2	42.75	9	42.99	43.00	-7	15,700	-0.04%
2021/03/16	17	42.74	12	42.46	42.40	5	15,442	0.03%
2021/03/15	14	42.15	19.1	42.17	42.40	-5.1	15,011	-0.03%
2021/03/12	56	39.78	26	39.80	40.00	30	14,437	0.21%
2021/03/10	7	37.43	2	36.05	37.80	5	14,411	0.03%
2021/03/09	2	35.00	0	0.00	35.30	2	14,516	0.01%
2021/03/08	1	36.40	0	0.00	35.60	1	14,881	0.01%
2021/03/05	0	0.00	5	35.25	35.15	-5	15,237	-0.03%
2021/03/04	1	36.75	0	0.00	36.15	1	15,727	0.01%
2021/03/03	2	36.80	6	36.90	37.00	-4	15,976	-0.03%
2021/03/02	0	0.00	1	36.40	35.55	-1	16,472	-0.01%
2021/02/25	4	37.53	0	0.00	37.40	4	17,805	0.02%
2021/02/24	6	38.17	7	38.36	37.80	-1	18,223	-0.01%
2021/02/22	2	37.53	4	37.90	37.90	-2	19,458	-0.01%
2021/02/19	14	36.90	1	37.00	36.90	13	19,454	0.07%
2021/02/18	3	35.25	0	0.00	35.25	3	19,665	0.02%
2021/02/17	0	0.00	2	35.10	35.20	-2	19,813	-0.01%
2021/02/05	2	33.73	0	0.00	33.50	2	19,831	0.01%
2021/02/04	7	34.03	0	0.00	33.55	7	20,349	0.03%
2021/02/03	0	0.00	4.6	33.63	34.35	-4.6	20,388	-0.02%
2021/02/01	1	30.15	1	31.20	30.90	0	20,700	0.00%
2021/01/29	2	31.20	0	0.00	30.50	2	20,981	0.01%
2021/01/28	4	31.89	2	31.20	31.45	2	21,523	0.01%
2021/01/27	2	33.15	1	33.75	33.20	1	21,886	0.00%
2021/01/26	6	33.90	10	33.90	33.55	-4	22,127	-0.02%
2021/01/25	0	0.00	33	33.90	33.90	-33	22,391	-0.15%
2021/01/22	1	34.50	6	34.50	34.30	-5	22,806	-0.02%
2021/01/21	0	0.00	1	33.30	33.15	-1	23,064	0.00%
2021/01/20	24	34.73	0	0.00	33.75	24	23,303	0.10%
2021/01/19	9	36.76	5.3	36.39	36.35	3.7	23,440	0.02%
2021/01/18	5	35.05	10	35.02	34.50	-5	23,368	-0.02%
2021/01/15	5	36.05	9	36.47	36.10	-4	23,260	-0.02%
2021/01/14	31.1	37.24	23	37.00	37.45	8.1	23,185	0.03%
2021/01/13	4	37.53	34	37.44	37.25	-30	23,054	-0.13%
2021/01/12	7	38.50	76	38.08	37.80	-69	22,969	-0.30%
2021/01/11	15	39.61	6	39.69	39.55	9	22,913	0.04%
2021/01/08	50	40.41	0	0.00	40.20	50	23,034	0.22%
2021/01/07	66	42.15	18	42.63	42.25	48	23,263	0.21%
2021/01/06	6	39.75	8	40.65	39.55	-2	23,755	-0.01%
2021/01/05	48	41.87	0	0.00	41.50	48	24,231	0.20%
2021/01/04	8	41.74	37	41.74	41.30	-29	24,928	-0.12%
2020/12/31	2	41.80	5	41.70	41.75	-3	25,503	-0.01%
2020/12/30	11	43.02	11	42.92	42.60	0	26,159	0.00%
2020/12/29	43	43.64	11	42.87	44.00	32	26,371	0.12%
2020/12/28	6	41.35	2	41.58	41.15	4	25,995	0.02%
2020/12/25	6	42.44	5	41.94	41.25	1	26,296	0.00%
2020/12/24	41	43.21	16.4	42.91	42.25	24.6	26,201	0.09%
2020/12/23	5	39.06	12.3	40.82	41.80	-7.3	25,848	-0.03%
2020/12/22	3	38.63	44.6	38.99	38.00	-41.6	26,232	-0.16%
2020/12/21	30	40.12	7	40.27	39.90	23	26,838	0.09%
2020/12/18	18	40.51	15	40.08	40.50	3	27,464	0.01%
2020/12/17	2	39.50	1	39.50	39.45	1	27,692	0.00%
2020/12/16	4	40.49	0	0.00	39.80	4	27,897	0.01%
2020/12/15	40	40.60	2.1	41.02	39.50	37.9	28,100	0.13%
2020/12/14	4	39.00	0.4	36.60	39.00	3.6	28,236	0.01%
2020/12/11	1	38.50	4	38.20	37.65	-3	28,446	-0.01%
2020/12/10	0	0.00	5.3	38.64	39.25	-5.3	28,808	-0.02%
2020/12/09	1	40.10	5.4	40.47	40.05	-4.4	29,139	-0.02%
2020/12/08	8	40.03	14	40.29	40.00	-6	29,710	-0.02%
2020/12/07	29	39.92	20	39.24	40.95	9	30,674	0.03%
2020/12/04	9.9	40.62	5	40.87	40.15	4.9	30,813	0.02%
2020/12/03	17.2	42.11	5.1	42.59	41.30	12	31,070	0.04%
2020/12/02	7	43.36	53	42.82	42.40	-46	31,585	-0.15%
2020/12/01	49	43.18	11	43.53	44.60	38	32,819	0.12%
2020/11/30	21	43.66	19	44.39	44.50	2	32,890	0.01%
2020/11/27	13	41.91	7	42.51	42.15	6	33,399	0.02%
2020/11/26	79	44.47	53	43.76	42.50	26	34,157	0.08%
2020/11/25	7.5	43.39	71.1	44.06	44.85	-63.6	34,334	-0.19%
2020/11/24	52	41.13	32	40.77	42.00	20	33,701	0.06%
2020/11/23	19.1	39.49	69.3	39.34	39.90	-50.2	33,285	-0.15%
2020/11/20	127	39.40	63	39.26	39.35	64	32,971	0.19%	大買/
2020/11/19	7	35.80	42	36.00	36.55	-35	32,389	-0.11%
2020/11/18	43	33.50	2	33.20	33.25	41	31,893	0.13%
2020/11/17	35	33.78	3	33.82	33.60	32	31,876	0.10%
2020/11/16	9	32.63	4	31.76	31.60	5	32,008	0.02%
2020/11/13	3	33.17	1	33.40	33.10	2	32,098	0.01%
2020/11/12	9	32.18	8	33.34	34.50	1	32,226	0.00%
2020/11/11	51	35.02	53	35.90	35.00	-2	31,982	-0.01%
2020/11/10	59	36.50	43	36.25	36.50	16	32,139	0.05%
2020/11/09	42	36.02	60	36.05	36.90	-18	32,217	-0.06%
2020/11/06	56	35.73	10	35.81	35.00	46	32,503	0.14%
2020/11/05	23	35.62	35	36.35	36.70	-12	32,714	-0.04%
2020/11/04	83	34.13	14	34.99	33.40	69	32,726	0.21%
2020/11/03	8	35.36	11	35.58	35.25	-3	32,770	-0.01%
2020/11/02	25	36.13	4	35.29	35.50	21	32,747	0.06%
2020/10/30	9	38.44	81	39.63	37.00	-72	32,790	-0.22%
2020/10/29	66	40.23	74	39.47	40.30	-8	32,672	-0.02%
2020/10/28	23	40.14	34	40.35	39.65	-11	32,772	-0.03%
2020/10/27	7.2	37.60	18	38.76	39.50	-10.8	32,908	-0.03%
2020/10/26	18	36.02	27	35.86	37.00	-9	32,916	-0.03%
2020/10/23	18	35.15	3	35.50	35.80	15	32,922	0.05%
2020/10/22	16	35.41	24	35.42	35.20	-8	32,942	-0.02%
2020/10/21	30	36.41	5	36.85	36.40	25	32,877	0.08%
2020/10/20	41	36.56	13	36.11	36.35	28	32,899	0.09%
2020/10/19	7	35.26	46	34.05	36.45	-39	32,910	-0.12%
2020/10/16	9	36.18	6	36.13	35.05	3	32,762	0.01%
2020/10/15	30	37.11	11.2	35.76	37.10	18.8	32,663	0.06%
2020/10/14	20	39.88	26	40.61	38.75	-6	32,288	-0.02%
2020/10/13	15	37.17	100	38.60	39.45	-85	31,830	-0.27%
2020/10/12	7	35.89	25	35.96	36.60	-18	31,699	-0.06%
2020/10/08	8	33.56	9	32.70	33.30	-1	31,570	0.00%
2020/10/07	99	30.49	4	30.64	31.35	95	31,290	0.30%
2020/10/06	18	30.43	9	30.46	30.55	9	30,673	0.03%
2020/10/05	2	27.85	40	27.96	27.80	-38	30,925	-0.12%
2020/09/30	18.2	28.29	17	28.62	28.25	1.2	30,886	0.00%
2020/09/29	17	27.45	4	27.43	26.85	13	30,941	0.04%
2020/09/28	11	28.22	5	28.11	27.75	6	31,037	0.02%
2020/09/25	10	29.07	24	28.78	29.00	-14	30,718	-0.05%
2020/09/24	24	28.13	30	27.94	29.50	-6	29,958	-0.02%
2020/09/23	54	26.91	5	27.11	27.90	49	29,214	0.17%
2020/09/22	4	25.31	39	25.24	25.40	-35	28,581	-0.12%
2020/09/21	4	26.74	4	26.60	26.15	0	28,234	0.00%
2020/09/18	7	27.19	3	27.05	27.00	4	27,982	0.01%
2020/09/17	20	27.41	7	27.49	27.20	13	27,663	0.05%
2020/09/16	4	26.93	1	26.80	26.90	3	27,292	0.01%
2020/09/15	24	27.85	12	27.73	27.20	12	26,941	0.04%
2020/09/14	7	26.10	40	26.11	26.50	-33	26,422	-0.12%
2020/09/11	64	26.82	15	26.61	26.95	49	25,922	0.19%
2020/09/10	20	26.13	27	26.71	27.10	-7	25,255	-0.03%
2020/09/09	19	24.19	5.4	24.01	24.85	13.7	24,143	0.06%
2020/09/08	98	22.68	28	22.79	22.60	70	23,489	0.30%
2020/09/07	13	23.88	12	23.00	22.75	1	22,957	0.00%
2020/09/04	31	25.92	14	25.77	24.65	17	22,182	0.08%
2020/09/03	1	24.40	1	24.00	25.10	0	20,535	0.00%
2020/09/02	11	21.71	7	21.59	22.85	4	20,041	0.02%
2020/09/01	15	20.39	21	20.59	20.80	-6	18,993	-0.03%
2020/08/31	5	19.35	16	19.08	19.35	-11	17,882	-0.06%
2020/08/28	2	17.73	10	17.80	17.60	-8	17,115	-0.05%
2020/08/27	1	18.10	1	18.20	17.90	0	16,976	0.00%
2020/08/26	1	18.40	27	18.41	18.25	-26	16,849	-0.15%
2020/08/25	1	18.20	1	18.30	18.50	0	16,612	0.00%
2020/08/24	0.1	17.60	3	17.63	17.70	-2.9	16,239	-0.02%
2020/08/21	21	17.81	2	18.05	17.80	19	16,044	0.12%
2020/08/20	10	17.69	6	18.17	18.20	4	15,839	0.03%
2020/08/19	3	17.52	4	18.09	17.50	-1	15,299	-0.01%
2020/08/18	1	18.85	0	0.00	18.70	1	14,939	0.01%
2020/08/17	2	18.85	6	18.71	18.85	-4	14,618	-0.03%
2020/08/14	4	18.74	3	18.10	19.00	1	14,234	0.01%
2020/08/13	3	17.73	0	0.00	17.75	3	13,814	0.02%
2020/08/12	9	17.03	7	17.21	18.45	2	13,490	0.01%
2020/08/11	24	19.04	5	18.75	17.90	19	12,781	0.15%
2020/08/10	2	19.38	21	19.39	19.85	-19	12,133	-0.16%
2020/08/07	1	18.55	1	17.65	18.50	0	11,498	0.00%
2020/08/06	1	17.30	2	16.90	17.05	-1	10,967	-0.01%
2020/08/05	6	16.53	10.6	17.37	17.45	-4.6	10,715	-0.04%
2020/08/04	8	16.69	11	16.80	16.95	-3	10,364	-0.03%
2020/08/03	9	17.04	6	16.93	17.35	3	10,074	0.03%
2020/07/31	7	15.18	7	15.94	16.10	0	9,557	0.00%
2020/07/30	11	13.59	4	14.50	14.75	7	8,977	0.08%
2020/07/28	2	12.05	1	12.25	12.40	1	8,426	0.01%
2020/07/27	0	0.00	5	12.55	12.55	-5	8,321	-0.06%
2020/07/24	3	13.00	6	13.05	13.15	-3	8,219	-0.04%
2020/07/23	6	13.51	3	13.62	13.50	3	8,045	0.04%
2020/07/22	6	14.26	4.3	14.00	14.20	1.7	7,880	0.02%
2020/07/21	1	14.30	2	14.70	14.50	-1	7,741	-0.01%
2020/07/20	21	13.70	16	13.52	13.75	5	7,497	0.07%
2020/07/17	41	13.42	21.7	13.35	13.50	19.3	7,288	0.27%
2020/07/16	2	13.58	3	13.88	14.00	-1	6,720	-0.01%
2020/07/15	4	12.75	21	12.61	12.75	-17	6,060	-0.28%
2020/07/14	4	11.50	5	11.49	11.60	-1	5,355	-0.02%
2020/07/13	3	10.67	1	11.20	10.55	2	4,869	0.04%
2020/07/10	13	10.67	16	11.15	11.20	-3	4,592	-0.07%
2020/07/09	3	10.70	0	0.00	10.70	3	3,719	0.08%
2020/07/08	15	9.29	0	0.00	9.76	15	3,461	0.43%
2020/07/07	0	0.00	3	8.09	8.88	-3	2,917	-0.10%
2020/07/06	2	8.08	0	0.00	8.08	2	2,600	0.08%
2020/07/03	0	0.00	8	7.87	7.94	-8	2,556	-0.31%
2020/07/02	1	7.97	0	0.00	8.03	1	2,493	0.04%
2020/06/23	5	7.03	0	0.00	7.00	5	2,297	0.22%
2020/06/18	24	6.90	0	0.00	6.90	24	2,255	1.06%
2020/06/15	10	6.91	0	0.00	6.87	10	2,280	0.44%
2020/06/12	2	6.95	0	0.00	6.93	2	2,272	0.09%
2020/06/09	0	0.00	270	7.00	6.92	-270	2,098	-12.87%	大賣/鉅額交易
2020/06/08	0	0.00	130	7.02	7.05	-130	2,113	-6.15%	大賣/鉅額交易
2020/05/19	0	0.00	5	6.13	6.18	-5	1,849	-0.27%
2020/05/12	4	6.25	36	6.31	6.32	-32	1,811	-1.77%
2020/05/11	0	0.00	10	6.18	6.18	-10	1,777	-0.56%
2020/05/06	1	5.48	0	0.00	5.46	1	1,601	0.06%
2020/04/27	0	0.00	16	5.49	5.50	-16	1,667	-0.96%
2020/04/21	5	5.23	10	5.38	5.25	-5	1,742	-0.29%
2020/04/20	11	5.39	0	0.00	5.46	11	1,745	0.63%
2020/04/17	10	5.62	0	0.00	5.44	10	1,774	0.56%
2020/04/10	1	5.28	0	0.00	5.30	1	1,762	0.06%
2020/04/09	0	0.00	11	5.39	5.33	-11	1,776	-0.62%
2020/04/08	0	0.00	30	5.21	5.40	-30	1,801	-1.67%
2020/04/06	20	4.99	0	0.00	5.08	20	1,827	1.09%
2020/04/01	14	5.00	0	0.00	5.02	14	1,818	0.77%
2020/03/30	0	0.00	20	4.89	4.99	-20	1,797	-1.11%
2020/03/27	0	0.00	15	5.22	5.15	-15	1,788	-0.84%
2020/03/23	20	4.25	0	0.00	4.20	20	1,752	1.14%
2020/03/18	10	4.75	0	0.00	4.68	10	1,714	0.58%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	1	5.25	0	0.00	5.31	1	1,696	0.06%
2020/03/12	20	5.83	0	0.00	5.80	20	1,638	1.22%
2020/03/11	0	0.00	20	6.45	6.34	-20	1,601	-1.25%
2020/03/10	11	6.20	0	0.00	6.35	11	1,597	0.69%
2020/03/09	13	6.60	0	0.00	6.55	13	1,575	0.83%
2020/03/06	5	6.95	0	0.00	6.95	5	1,540	0.32%
2020/03/05	0	0.00	20	6.99	6.99	-20	1,543	-1.30%
2020/03/02	25	6.96	30	6.94	6.91	-5	1,568	-0.32%
2020/02/27	5	7.09	15	7.10	7.09	-10	1,556	-0.64%
2020/02/26	10	7.27	0	0.00	7.25	10	1,535	0.65%
2020/02/24	5	7.40	0	0.00	7.37	5	1,532	0.33%
2020/02/21	0	0.00	15	7.58	7.51	-15	1,520	-0.99%
2020/02/17	200	7.80	0	0.00	7.80	200	1,578	12.67%	大買/鉅額交易
2020/02/13	0	0.00	10	7.57	7.44	-10	1,522	-0.66%
2020/02/03	200	7.00	0	0.00	7.08	200	2,281	8.77%	大買/鉅額交易
2020/01/16	0	0.00	2	7.83	7.89	-2	2,255	-0.09%
2020/01/13	2	7.77	0	0.00	7.69	2	2,255	0.09%
2019/12/24	30	7.47	0	0.00	7.47	30	2,380	1.26%
2019/12/23	0	0.00	20	7.52	7.48	-20	2,399	-0.83%
2019/12/20	20	7.52	30	7.48	7.54	-10	2,409	-0.42%
2019/12/19	0	0.00	30	7.52	7.43	-30	2,421	-1.24%
2019/12/16	0	0.00	40	7.38	7.38	-40	2,515	-1.59%
2019/12/02	0	0.00	4	7.33	7.29	-4	2,874	-0.14%
2019/11/29	0	0.00	4	7.40	7.38	-4	2,895	-0.14%
2019/11/19	0	0.00	12	7.49	7.44	-12	3,064	-0.39%
2019/11/14	3	7.62	0	0.00	7.43	3	3,176	0.09%
2019/11/12	5	7.69	0	0.00	7.69	5	3,143	0.16%
2019/11/08	12	8.10	0	0.00	7.98	12	3,112	0.39%
2019/11/04	0	0.00	24	8.02	7.96	-24	3,060	-0.78%
2019/11/01	0	0.00	50	8.30	8.27	-50	2,932	-1.70%
2019/10/31	150	8.38	0	0.00	8.38	150	2,738	5.48%	大買/鉅額交易
2019/10/30	0	0.00	10	7.62	7.62	-10	2,383	-0.42%
2019/10/28	5	7.55	0	0.00	7.53	5	2,348	0.21%
2019/10/25	0	0.00	30	7.68	7.56	-30	2,361	-1.27%
2019/10/22	20	7.56	0	0.00	7.59	20	2,303	0.87%
2019/10/16	30	7.62	0	0.00	7.62	30	2,166	1.38%
2019/10/14	0	0.00	8	7.39	7.38	-8	2,033	-0.39%
2019/10/09	0	0.00	5	7.41	7.40	-5	2,013	-0.25%
2019/09/19	0	0.00	4	7.43	7.44	-4	1,979	-0.20%
2019/09/18	0	0.00	2	7.47	7.48	-2	1,930	-0.10%
2019/09/12	20	7.96	0	0.00	8.00	20	1,798	1.11%
2019/09/11	0	0.00	10	7.76	7.85	-10	1,800	-0.56%
2019/09/06	0	0.00	4	7.86	7.83	-4	1,766	-0.23%
2019/09/04	0	0.00	86	7.93	7.95	-86	1,715	-5.01%
2019/08/29	12	7.61	22	7.59	7.58	-10	1,566	-0.64%
2019/08/21	2	8.63	0	0.00	8.52	2	1,532	0.13%
2019/08/15	8	8.27	0	0.00	8.27	8	1,575	0.51%
2019/08/07	0	0.00	17	8.98	8.90	-17	1,846	-0.92%
2019/08/06	10	8.91	20	9.18	9.18	-10	1,847	-0.54%
2019/08/05	11	8.68	0	0.00	8.55	11	1,808	0.61%
2019/08/02	20	8.71	0	0.00	8.73	20	1,832	1.09%
2019/07/30	20	8.89	0	0.00	8.92	20	1,974	1.01%
2019/07/29	0	0.00	13	9.00	9.00	-13	1,969	-0.66%
2019/07/24	0	0.00	1	8.52	8.46	-1	2,021	-0.05%
2019/07/15	0	0.00	2	8.82	8.81	-2	2,290	-0.09%
2019/07/12	0.4	8.80	1.3	8.84	8.81	-0.9	2,303	-0.04%
2019/07/04	0.5	8.82	2	8.88	8.85	-1.5	2,389	-0.06%
2019/07/03	2.4	8.92	10	8.88	8.85	-7.6	2,388	-0.32%
2019/07/01	0	0.00	1	9.21	9.28	-1	2,360	-0.04%
2019/06/20	10	6.09	0	0.00	6.12	10	2,349	0.43%
2019/06/19	2	6.15	0	0.00	6.15	2	2,315	0.09%
2019/06/18	0	0.00	3	5.83	5.80	-3	2,271	-0.13%
2019/06/03	0	0.00	29	6.13	6.12	-29	2,250	-1.29%
2019/05/28	19	6.16	3	6.14	6.12	16	2,391	0.67%
2019/05/27	0	0.00	2	6.22	6.14	-2	2,394	-0.08%
2019/05/23	3	6.51	0	0.00	6.46	3	2,378	0.13%
2019/05/17	10	6.81	0	0.00	6.80	10	2,371	0.42%
2019/05/16	0	0.00	30	6.65	6.60	-30	2,289	-1.31%
2019/05/15	20	6.60	0	0.00	6.70	20	2,306	0.87%
2019/05/09	0	0.00	10	7.13	7.00	-10	2,231	-0.45%
2019/05/08	16	6.83	23	6.83	7.15	-7	2,172	-0.32%
2019/05/07	13	6.74	73	6.68	6.72	-60	2,054	-2.92%
2019/05/06	0	0.00	8	6.56	6.45	-8	2,019	-0.40%
2019/05/03	0	0.00	10	6.79	6.77	-10	1,983	-0.50%
2019/05/02	16	6.78	0	0.00	6.80	16	1,972	0.81%
2019/04/30	8	6.91	10	6.80	6.82	-2	1,941	-0.10%
2019/04/29	0	0.00	8	6.49	6.51	-8	1,840	-0.43%
2019/04/26	0	0.00	10	6.64	6.64	-10	1,830	-0.55%
2019/04/25	16	6.44	0	0.00	6.42	16	1,832	0.87%
2019/04/24	2	6.44	0	0.00	6.42	2	1,871	0.11%
2019/04/23	15	6.44	14	6.44	6.46	1	1,862	0.05%
2019/04/22	35	6.61	5	6.56	6.58	30	1,847	1.62%
2019/04/19	4	6.63	16	6.63	6.63	-12	1,801	-0.67%
2019/04/18	20	6.19	0	0.00	6.14	20	1,689	1.18%
2019/04/17	10	6.06	10	6.17	6.17	0	1,655	0.00%
2019/04/15	0	0.00	20	6.21	6.30	-20	1,599	-1.25%
2019/04/12	10	5.99	0	0.00	5.99	10	1,545	0.65%
2019/04/09	0	0.00	20	5.93	5.94	-20	1,545	-1.29%
2019/04/08	0	5.85	0	0.00	5.91	0	1,609	0.00%
2019/04/02	17	5.80	6	5.82	5.81	11	1,562	0.70%
2019/04/01	25	5.94	0	0.00	5.90	25	1,540	1.62%
2019/03/26	5	5.80	0	0.00	5.81	5	1,515	0.33%
2019/03/25	6	5.72	0	0.00	5.72	6	1,527	0.39%
2019/03/22	5	5.91	0	0.00	5.86	5	1,529	0.33%
2019/03/19	5	5.90	0	0.00	5.98	5	1,555	0.32%
2019/03/18	1	5.95	0	0.00	6.00	1	1,551	0.06%
2019/03/15	5	6.08	0	0.00	6.08	5	1,550	0.32%
2019/03/13	0	0.00	9	6.19	6.20	-9	1,577	-0.57%
2019/03/12	11	6.03	2	6.09	6.09	9	1,580	0.57%
2019/03/11	0	0.00	1	6.09	6.01	-1	1,605	-0.06%
2019/03/08	1	5.98	0	0.00	6.01	1	1,638	0.06%
2019/03/06	0	0.00	1	6.15	6.15	-1	1,687	-0.06%
2019/03/05	4	6.06	25	6.22	6.27	-21	1,711	-1.23%
2019/02/20	10	5.69	0	0.00	5.70	10	1,853	0.54%
2019/02/19	4	5.80	11	5.75	5.68	-7	1,865	-0.38%
2019/02/14	8	6.00	0	0.00	5.95	8	1,922	0.42%
2019/02/13	15	5.87	5	5.72	5.86	10	1,866	0.54%
2019/02/11	0	0.00	30	6.46	6.35	-30	1,768	-1.70%
2019/01/28	0	0.00	5	6.53	6.55	-5	1,902	-0.26%
2019/01/18	5	6.75	0	0.00	6.80	5	1,945	0.26%
2019/01/17	0	0.00	5	6.75	6.75	-5	1,988	-0.25%
2019/01/11	4	6.49	0	0.00	6.49	4	1,998	0.20%
2019/01/07	1	6.59	0	0.00	6.52	1	2,082	0.05%
2018/12/27	30	6.61	0	0.00	6.63	30	2,097	1.43%
2018/12/14	0	0.00	6	6.92	6.91	-6	2,143	-0.28%
2018/12/13	0	0.00	1	7.08	7.10	-1	2,170	-0.05%
2018/12/06	46	7.27	0	0.00	7.00	46	2,092	2.20%
2018/12/05	1	7.07	6	7.19	7.14	-5	2,037	-0.25%
2018/11/30	6	7.10	10	7.08	7.22	-4	1,945	-0.21%
2018/11/29	0	0.00	6	7.00	7.11	-6	1,895	-0.32%
2018/11/28	0	0.00	1	7.20	7.11	-1	1,862	-0.05%
2018/11/26	1	6.85	8	6.80	6.92	-7	1,809	-0.39%
2018/11/23	8	7.07	5	7.08	7.12	3	1,778	0.17%
2018/11/22	8	6.72	2	6.92	6.85	6	1,683	0.36%
2018/11/21	3	6.59	2	6.42	6.46	1	1,590	0.06%
2018/11/20	0	0.00	6	6.10	6.12	-6	1,546	-0.39%
2018/11/16	2	6.08	20	6.13	6.07	-18	1,538	-1.17%
2018/11/15	26	6.27	6	6.29	6.25	20	1,520	1.32%
2018/11/14	1	6.64	0	0.00	6.49	1	1,505	0.07%
2018/11/12	5	6.08	0	0.00	6.03	5	1,413	0.35%
2018/11/06	0	0.00	10	6.33	6.24	-10	1,407	-0.71%
2018/11/05	12	6.00	0	0.00	6.14	12	1,322	0.91%
2018/11/01	10	5.07	0	0.00	5.09	10	1,276	0.78%
2018/10/31	0	0.00	60	4.91	4.97	-60	1,264	-4.74%
2018/10/30	60	4.77	0	0.00	4.80	60	1,260	4.76%
2018/10/12	0	0.00	11	6.28	6.36	-11	1,082	-1.02%
2018/10/09	11	7.20	0.1	7.12	7.10	10.9	1,044	1.04%
2018/10/05	0	0.00	30	7.70	7.45	-30	1,035	-2.90%
2018/10/03	30	7.72	0	7.70	7.70	30	1,051	2.85%
2018/09/27	5	7.97	0	0.00	7.95	5	1,063	0.47%
2018/09/26	10	8.17	0	0.00	8.10	10	1,074	0.93%
2018/09/25	5	8.22	0	0.00	8.28	5	1,106	0.45%
2018/09/21	5	8.23	3	8.26	8.20	2	1,119	0.18%
2018/09/20	0	0.00	26	8.54	8.38	-26	1,107	-2.35%
2018/09/19	5	7.78	39	7.92	8.03	-34	1,031	-3.30%
2018/09/13	10	7.47	0	0.00	7.37	10	1,034	0.97%
2018/09/07	0	0.00	52	7.32	7.21	-52	1,032	-5.04%
2018/09/06	27	7.52	0	0.00	7.42	27	1,035	2.61%
2018/09/03	7	7.82	0	0.00	7.65	7	1,109	0.63%
2018/08/31	26	7.62	0	0.00	7.70	26	1,127	2.31%
2018/08/30	0	0.00	17	7.40	7.40	-17	1,139	-1.49%
2018/08/28	25	7.28	10	7.33	7.25	15	1,238	1.21%
2018/08/23	0	0.00	3	7.41	7.40	-3	1,345	-0.22%
2018/08/21	20	7.24	0	0.00	7.17	20	1,386	1.44%
2018/08/16	0	0.00	3	7.15	7.15	-3	1,445	-0.21%
2018/08/07	5	8.17	0	0.00	8.16	5	1,669	0.30%
2018/07/31	10	8.40	0	0.00	8.31	10	2,236	0.45%
2018/07/30	0	0.00	29	8.28	8.27	-29	2,333	-1.24%
2018/07/27	29	8.51	0	0.00	8.45	29	2,495	1.16%
2018/07/26	1	8.55	29	8.78	8.80	-28	2,950	-0.95%
2018/07/24	0	0.00	3	8.20	8.17	-3	3,085	-0.10%
2018/07/23	5	8.05	0	0.00	8.04	5	3,121	0.16%
2018/07/20	5	8.06	0	0.00	8.06	5	3,214	0.16%
2018/07/17	0	0.00	7	8.25	8.18	-7	3,230	-0.22%
2018/07/11	7	8.05	0	0.00	8.03	7	3,245	0.22%
2018/07/10	0	0.00	20	8.12	8.11	-20	3,243	-0.62%
2018/07/03	0	0.00	3	8.32	8.32	-3	3,251	-0.09%
2018/06/28	15	9.04	13	9.21	9.25	2	3,178	0.06%
2018/06/19	0	0.00	1	9.12	9.12	-1	3,161	-0.03%
2018/06/12	0	0.00	19	9.59	9.46	-19	3,159	-0.60%
2018/06/11	1	9.27	4	9.30	9.28	-3	3,161	-0.09%
2018/06/04	5	10.10	0	0.00	10.15	5	3,087	0.16%
2018/06/01	0	0.00	5	10.45	10.35	-5	3,046	-0.16%
2018/05/31	5	10.35	10	10.40	10.25	-5	3,034	-0.16%
2018/05/30	5	10.40	0	0.00	10.40	5	3,007	0.17%
2018/05/24	0	0.00	15	10.55	10.55	-15	2,932	-0.51%
2018/05/23	0	0.00	2	10.35	10.35	-2	2,908	-0.07%
2018/05/22	0	0.00	2	10.38	10.35	-2	2,895	-0.07%
2018/05/18	5	10.30	8	10.34	10.35	-3	2,875	-0.10%
2018/05/17	16	10.38	0	0.00	10.30	16	2,878	0.56%
2018/05/16	5.1	10.55	2	10.50	10.40	3.1	2,855	0.11%
2018/05/15	25	10.65	0	0.00	10.65	25	2,814	0.89%
2018/05/14	20	10.99	15	11.12	11.05	5	2,802	0.18%
2018/05/11	0	0.00	20	10.75	10.70	-20	2,655	-0.75%
2018/05/10	30	10.83	10	10.80	10.90	20	2,592	0.77%
2018/05/09	5	10.25	0	0.00	10.40	5	2,407	0.21%
2018/05/08	40	10.68	14	10.73	10.55	26	2,354	1.10%
2018/05/07	0	0.00	17	10.55	10.50	-17	2,302	-0.74%
2018/05/04	6	10.81	7	10.81	10.75	-1	2,228	-0.04%
2018/05/03	109	10.98	76	10.87	11.25	33	2,071	1.59%	大買/
2018/05/02	10	9.99	60	10.35	10.35	-50	1,607	-3.11%
2018/04/30	66	9.50	5	9.46	9.44	61	1,467	4.16%
2018/04/27	0	0.00	2	9.40	9.40	-2	1,472	-0.14%
2018/04/26	0	0.00	45	9.57	9.50	-45	1,480	-3.04%
2018/04/20	20	9.18	1	9.19	9.20	19	1,423	1.33%
2018/04/19	0	0.00	20	9.39	9.25	-20	1,440	-1.39%
2018/04/18	20	9.09	0	0.00	9.09	20	1,447	1.38%
2018/04/16	5	9.22	0	0.00	9.13	5	1,479	0.34%
2018/04/13	20	9.20	20	9.21	9.25	0	1,504	0.00%
2018/04/12	1	9.26	0	0.00	9.31	1	1,549	0.06%
2018/03/29	20	9.09	0	0.00	9.10	20	1,668	1.20%
2018/03/27	0	0.00	25	9.12	9.08	-25	1,718	-1.46%
2018/03/26	0	0.00	5	9.05	9.09	-5	1,787	-0.28%
2018/03/22	20	9.49	0	0.00	9.48	20	1,820	1.10%
2018/03/15	10	9.77	0	0.00	9.73	10	1,884	0.53%
2018/03/14	27	9.87	20	9.91	9.92	7	1,878	0.37%
2018/03/07	10	9.11	0	0.00	9.06	10	1,962	0.51%
2018/02/21	0	0.00	10	9.35	9.35	-10	2,841	-0.35%
2018/02/12	25	8.80	0	0.00	8.87	25	2,917	0.86%
2018/02/07	11	8.95	0	0.00	8.90	11	3,178	0.35%
2018/02/06	2	8.65	0	0.00	8.73	2	3,393	0.06%
2018/02/01	0	0.00	1.8	9.96	9.90	-1.8	4,647	-0.04%
2018/01/31	0	0.00	10	9.79	9.79	-10	4,679	-0.21%
2018/01/30	5	10.00	5	9.98	9.96	0	4,706	0.00%
2018/01/22	0	0.00	10	10.40	10.40	-10	4,920	-0.20%
2018/01/19	10	10.10	0	0.00	10.05	10	4,985	0.20%
2018/01/12	1	10.30	1	10.20	10.15	0	5,653	0.00%
2018/01/11	0	0.00	1	10.00	10.10	-1	5,984	-0.02%
2018/01/09	0	0.00	1	10.10	10.10	-1	6,970	-0.01%
2018/01/05	1	10.35	0	0.00	10.35	1	7,253	0.01%
2018/01/04	2	10.28	0	0.00	10.30	2	7,344	0.03%
2018/01/03	11	10.30	0	0.00	10.30	11	7,373	0.15%