元晶 (6443)-群益金鼎-竹南券商分點個股進出

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
27.80
漲跌
▲0.50
漲幅
+1.83%
成交量
4,448張
產業
上市光電類股
1176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-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	0	0.00	25	27.29	27.80	-25	8,237	-0.30%
2024/05/24	0	0.00	5	27.30	27.30	-5	8,263	-0.06%
2024/05/23	2.9	28.04	0	0.00	27.55	2.9	8,254	0.04%
2024/05/20	23	28.62	3	28.30	28.20	20	8,165	0.24%
2024/05/17	24	28.80	20	28.94	28.75	4	8,058	0.05%
2024/05/16	21	27.90	0	0.00	27.90	21	7,601	0.28%
2024/05/15	1	28.20	6	28.70	28.10	-5	7,590	-0.07%
2024/05/13	4	27.80	0	0.00	27.80	4	7,503	0.05%
2024/05/10	4	27.93	3	27.83	27.60	1	7,435	0.01%
2024/05/09	1	26.75	0	0.00	26.75	1	7,255	0.01%
2024/05/08	5	26.74	2	26.85	27.05	3	7,255	0.04%
2024/05/07	3	26.85	0	0.00	26.90	3	7,276	0.04%
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/05/02	2	27.60	0	0.00	27.50	2	7,167	0.03%
2024/04/30	5	27.97	0.7	28.15	27.85	4.3	7,121	0.06%
2024/04/29	0	0.00	4	28.00	28.00	-4	7,122	-0.06%
2024/04/26	6	27.95	0	0.00	27.90	6	7,089	0.08%
2024/04/25	0.2	28.38	0	0.00	28.00	0.2	7,097	0.00%
2024/04/24	19.5	28.59	5	28.82	28.35	14.5	7,088	0.20%
2024/04/22	13	28.72	4	28.40	28.00	9	7,083	0.13%
2024/04/19	36	28.75	0	0.00	28.70	36	7,187	0.50%
2024/04/18	0	0.00	5	29.12	28.75	-5	6,776	-0.07%
2024/04/17	15	28.77	0	0.00	28.35	15	6,678	0.22%
2024/04/16	0	0.00	1	28.05	28.40	-1	6,611	-0.02%
2024/04/15	1	29.40	8	29.43	29.40	-7	6,530	-0.11%
2024/04/12	1	29.35	2	29.30	29.25	-1	6,458	-0.02%
2024/04/10	7	30.40	4	29.70	29.75	3	6,284	0.05%
2024/04/09	0	0.00	2	29.03	29.10	-2	5,945	-0.03%
2024/04/03	2	28.33	0	0.00	28.10	2	5,736	0.03%
2024/04/02	0	0.00	1	28.80	28.75	-1	5,679	-0.02%
2024/04/01	0	0.00	4	28.90	28.90	-4	5,672	-0.07%
2024/03/29	4	29.71	11	29.15	29.20	-7	5,649	-0.12%
2024/03/28	35	29.33	23	29.85	29.70	12	5,457	0.22%
2024/03/27	2	28.80	0	0.00	28.65	2	5,283	0.04%
2024/03/26	7	29.45	33	29.08	29.05	-26	5,350	-0.49%
2024/03/25	13	29.20	0	0.00	29.10	13	5,547	0.23%
2024/03/22	59	29.51	6	29.74	29.35	53	5,562	0.95%
2024/03/21	14	28.69	0	0.00	28.70	14	4,994	0.28%
2024/03/20	4	26.45	0	0.00	26.10	4	4,707	0.08%
2024/03/15	0	0.00	1	27.05	27.10	-1	4,789	-0.02%
2024/03/14	0	0.00	15	26.88	26.90	-15	4,732	-0.32%
2024/03/12	0	0.00	15	27.21	27.25	-15	4,779	-0.31%
2024/03/11	0	0.00	16	27.02	27.15	-16	4,814	-0.33%
2024/03/08	1	26.25	0	0.00	26.25	1	4,761	0.02%
2024/03/07	0	26.10	0	0.00	26.00	0	4,781	0.00%
2024/03/06	0	0.00	0	26.45	26.30	0	4,738	0.00%
2024/03/01	1	27.45	1	27.30	27.20	0	4,560	0.00%
2024/02/27	5	27.45	0	0.00	27.20	5	4,582	0.11%
2024/02/26	17	28.01	0	0.00	27.75	17	4,559	0.37%
2024/02/20	0	0.00	16	28.00	27.90	-16	4,607	-0.35%
2024/01/30	0	0.00	3	28.42	28.55	-3	4,625	-0.06%
2024/01/26	1	28.15	1	28.35	28.10	0	4,656	0.00%
2024/01/25	0	0.00	1	28.20	28.15	-1	4,683	-0.02%
2024/01/24	43	28.36	0	0.00	28.40	43	4,773	0.90%
2024/01/23	2	28.20	13	28.40	28.30	-11	5,083	-0.22%
2024/01/22	10	27.73	0.9	27.96	28.00	9.2	5,526	0.17%
2024/01/19	1	27.55	10	27.50	27.65	-9	5,575	-0.16%
2024/01/18	0	0.00	0.2	27.75	27.60	-0.2	5,562	0.00%
2024/01/17	0	0.00	0.2	28.05	27.65	-0.2	5,577	0.00%
2024/01/16	4	28.53	0	0.00	28.40	4	5,570	0.07%
2024/01/15	1	29.70	13	29.70	29.50	-12	5,531	-0.22%
2024/01/12	7	28.63	0	0.00	28.25	7	5,343	0.13%
2024/01/08	0	0.00	4	29.40	29.45	-4	5,417	-0.07%
2024/01/05	3	29.20	16	28.97	29.00	-13	5,416	-0.24%
2024/01/04	3.1	29.02	2	29.03	28.95	1.1	5,425	0.02%
2024/01/03	0	0.00	1	28.90	28.90	-1	5,485	-0.02%
2023/12/29	1	29.30	0	0.00	29.30	1	5,481	0.02%
2023/12/28	0.1	29.35	0	0.00	29.50	0.1	5,488	0.00%
2023/12/27	1	29.35	1	29.35	29.40	0	5,466	0.00%
2023/12/26	0	0.00	100	29.15	29.30	-100	5,442	-1.84%
2023/12/25	1	29.50	1	29.30	29.20	0	5,432	0.00%
2023/12/21	1	30.35	2	30.55	30.35	-1	5,280	-0.02%
2023/12/20	119	31.12	21	31.02	30.90	98	5,113	1.92%	大買/
2023/12/19	11	30.15	12	29.67	29.55	-1	4,670	-0.02%
2023/12/18	0	0.00	21	29.98	30.10	-21	4,533	-0.46%
2023/12/15	0	0.00	8	29.61	29.35	-8	4,377	-0.18%
2023/12/14	1	29.00	0	0.00	28.75	1	4,216	0.02%
2023/12/12	1	28.40	0	28.55	28.20	1	4,156	0.02%
2023/12/11	0	0.00	1	28.60	28.60	-1	4,131	-0.02%
2023/12/08	7	29.15	80	28.91	28.80	-73	4,125	-1.77%
2023/12/07	0	0.00	0	28.75	28.70	0	4,102	0.00%
2023/12/06	1	29.50	0	0.00	28.70	1	4,120	0.02%
2023/12/04	0	0.00	1	28.95	28.60	-1	4,034	-0.02%
2023/11/30	0	0.00	2	29.10	29.50	-2	3,933	-0.05%
2023/11/29	2	29.13	50	29.05	29.05	-48	3,920	-1.22%
2023/11/28	0	0.00	5	29.27	29.30	-5	3,930	-0.13%
2023/11/27	47	29.40	0	0.00	29.35	47	3,944	1.19%
2023/11/22	15	29.44	4	29.50	29.30	11	4,296	0.26%
2023/11/21	5	29.24	0	0.00	29.45	5	4,311	0.12%
2023/11/20	1	29.60	0	0.00	29.20	1	4,293	0.02%
2023/11/17	0	0.00	4	28.83	28.85	-4	4,229	-0.09%
2023/11/16	0	0.00	5.6	28.77	28.90	-5.6	4,240	-0.13%
2023/11/15	0	0.00	5	28.55	28.70	-5	4,232	-0.12%
2023/11/13	1	27.80	5	27.80	27.75	-4	4,249	-0.09%
2023/11/10	0	0.00	5	27.90	27.80	-5	4,280	-0.12%
2023/11/09	1	28.15	0	0.00	28.00	1	4,343	0.02%
2023/11/08	1	28.25	0	0.00	28.40	1	4,450	0.02%
2023/11/02	0	0.00	50	28.03	28.10	-50	4,558	-1.10%
2023/11/01	4	28.13	4	28.16	27.80	0	4,629	0.00%
2023/10/31	16	29.70	6	30.28	28.40	10	4,630	0.22%
2023/10/30	28	29.84	15	29.91	29.65	13	4,424	0.29%
2023/10/25	2	28.50	0	0.00	28.30	2	3,992	0.05%
2023/10/24	2	28.35	4	28.60	28.70	-2	3,996	-0.05%
2023/10/23	0	0.00	9	28.66	28.25	-9	3,947	-0.23%
2023/10/20	5	27.20	0	0.00	27.50	5	3,922	0.13%
2023/10/19	8	28.06	1	27.65	27.65	7	3,959	0.18%
2023/10/17	1	27.95	0	0.00	27.90	1	3,983	0.03%
2023/10/06	0	0.00	12	28.63	28.45	-12	4,247	-0.28%
2023/10/05	0	0.00	4	28.65	28.65	-4	4,281	-0.09%
2023/10/02	1	28.50	0	0.00	28.65	1	4,444	0.02%
2023/09/27	2	28.05	18	28.01	28.15	-16	4,718	-0.34%
2023/09/22	3	28.45	0	0.00	28.40	3	4,841	0.06%
2023/09/19	0	0.00	30	29.05	29.00	-30	4,869	-0.62%
2023/09/15	4	29.81	1	29.70	29.60	3	4,924	0.06%
2023/09/14	11	29.56	0	0.00	29.55	11	5,128	0.21%
2023/09/13	3	29.43	0	0.00	29.45	3	5,173	0.06%
2023/09/12	6	29.45	0	0.00	29.25	6	5,347	0.11%
2023/09/11	1.4	29.95	1	29.85	29.70	0.4	5,355	0.01%
2023/09/08	2	30.25	23	30.26	30.20	-21	5,350	-0.39%
2023/09/06	0	0.00	9	31.00	30.75	-9	5,500	-0.16%
2023/09/05	0	0.00	1	30.80	30.85	-1	5,541	-0.02%
2023/09/01	2	31.00	0	0.00	30.90	2	5,596	0.04%
2023/08/31	3	30.95	0	0.00	31.00	3	5,640	0.05%
2023/08/30	3	31.20	0	0.00	31.00	3	5,709	0.05%
2023/08/29	33	31.80	11	31.53	31.50	22	5,691	0.39%
2023/08/28	30	30.30	2	30.70	30.80	28	5,394	0.52%
2023/08/23	1	30.45	0	0.00	30.35	1	5,594	0.02%
2023/08/21	0	0.00	1	30.45	30.45	-1	5,649	-0.02%
2023/08/18	0	0.00	2	30.40	30.15	-2	5,662	-0.04%
2023/08/17	3	29.95	0	0.00	30.40	3	5,667	0.05%
2023/08/16	1	29.55	2.4	29.92	29.90	-1.4	5,703	-0.02%
2023/08/14	4	29.11	4	28.93	28.90	0	5,812	0.00%
2023/08/11	1.5	30.03	0	0.00	29.90	1.5	5,736	0.03%
2023/08/10	1	30.50	2	30.95	30.25	-1	5,762	-0.02%
2023/08/08	0	0.00	0.1	30.65	30.50	-0.1	5,844	0.00%
2023/08/04	10	30.30	1	30.65	30.65	9	5,987	0.15%
2023/07/31	2	31.30	0	0.00	31.20	2	6,694	0.03%
2023/07/28	5	31.58	0	0.00	31.50	5	6,774	0.07%
2023/07/27	1	31.70	2	31.80	31.70	-1	6,785	-0.01%
2023/07/25	0.3	32.15	3	32.00	32.00	-2.7	6,872	-0.04%
2023/07/24	2	30.80	2	31.65	31.70	0	6,862	0.00%
2023/07/21	5	31.88	0	0.00	31.70	5	6,893	0.07%
2023/07/20	1	32.75	0	0.00	32.70	1	6,953	0.01%
2023/07/19	3	32.90	2	32.45	32.50	1	7,019	0.01%
2023/07/18	0	0.00	1	33.80	33.45	-1	7,218	-0.01%
2023/07/13	4.4	33.68	6	33.37	33.30	-1.6	9,310	-0.02%
2023/07/12	2	34.25	10	34.05	34.00	-8	9,333	-0.09%
2023/07/10	3	33.87	3	34.33	34.05	0	9,618	0.00%
2023/07/07	5	34.04	6	34.14	34.05	-1	10,008	-0.01%
2023/07/05	10	36.35	11	35.97	35.65	-1	10,075	-0.01%
2023/07/04	0	0.00	1	35.65	35.55	-1	10,069	-0.01%
2023/07/03	1	35.65	1	35.90	35.90	0	10,090	0.00%
2023/06/30	1	35.50	0	0.00	35.70	1	10,168	0.01%
2023/06/28	2	35.45	0.1	35.40	34.80	2	10,451	0.02%
2023/06/26	0	0.00	2	35.35	35.30	-2	10,972	-0.02%
2023/06/20	5	35.75	4	35.59	35.75	1	11,412	0.01%
2023/06/19	3	35.35	0	0.00	35.20	3	11,476	0.03%
2023/06/16	22	35.70	20	35.65	35.90	2	11,996	0.02%
2023/06/15	10	35.30	0	0.00	35.20	10	12,855	0.08%
2023/06/14	1	34.80	0	0.00	34.85	1	13,629	0.01%
2023/06/12	4	34.50	0	0.00	34.30	4	14,123	0.03%
2023/06/09	0	0.00	3	35.20	35.15	-3	14,285	-0.02%
2023/06/08	0	0.00	40.1	35.40	35.35	-40.1	14,363	-0.28%
2023/06/05	0	0.00	9	36.30	36.10	-9	15,269	-0.06%
2023/06/02	0	0.00	2	35.75	35.85	-2	15,420	-0.01%
2023/06/01	10	35.35	12	35.37	35.30	-2	15,607	-0.01%
2023/05/30	1	35.75	5	35.70	35.60	-4	15,660	-0.03%
2023/05/26	1	35.25	3	35.52	35.00	-2	15,573	-0.01%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/24	3	35.53	0	0.00	35.50	3	15,718	0.02%
2023/05/19	0	0.00	2	34.98	34.60	-2	16,091	-0.01%
2023/05/18	2	34.75	1	34.65	34.85	1	16,424	0.01%
2023/05/17	0	0.00	0.1	35.15	35.15	-0.1	16,416	0.00%
2023/05/16	0.1	35.20	21	35.26	35.10	-21	16,487	-0.13%
2023/05/15	19	34.71	1	35.05	34.70	18	16,550	0.11%
2023/05/12	0	0.00	2	34.25	34.35	-2	16,586	-0.01%
2023/05/11	1	33.75	1	33.95	33.75	0	16,642	0.00%
2023/05/10	1	34.45	2	34.35	34.50	-1	16,722	-0.01%
2023/05/09	6	33.79	3	34.02	33.75	3	16,687	0.02%
2023/05/05	6	37.28	20	36.73	36.50	-14	16,424	-0.09%
2023/05/04	5	36.55	1	37.30	37.20	4	16,830	0.02%
2023/05/02	3	37.43	16	37.38	37.35	-13	17,771	-0.07%
2023/04/28	2	36.85	1	36.85	36.80	1	17,844	0.01%
2023/04/27	0	0.00	10	37.00	36.80	-10	17,899	-0.06%
2023/04/26	2	37.15	0	0.00	37.20	2	17,902	0.01%
2023/04/25	13	37.74	1	37.25	36.60	12	17,914	0.07%
2023/04/24	1	38.15	3	37.92	37.80	-2	17,910	-0.01%
2023/04/21	15	37.89	27	37.94	38.00	-12	17,957	-0.07%
2023/04/20	14	38.84	14	38.81	38.55	0	18,053	0.00%
2023/04/19	34	40.17	64	40.11	39.75	-30	17,759	-0.17%
2023/04/18	24	39.14	7	39.67	38.60	17	16,589	0.10%
2023/04/17	10	39.05	5	38.83	38.90	5	16,268	0.03%
2023/04/14	2	38.60	17	38.77	38.80	-15	16,413	-0.09%
2023/04/13	19	39.02	0	0.00	38.60	19	16,469	0.12%
2023/04/12	3	39.92	29.5	39.47	39.50	-26.5	16,315	-0.16%
2023/04/11	9	39.16	1	39.55	39.00	8	16,054	0.05%
2023/04/10	2	38.83	0	0.00	39.20	2	16,103	0.01%
2023/04/07	2	38.90	0	0.00	38.95	2	16,791	0.01%
2023/04/06	1	38.15	1	38.60	38.50	0	17,173	0.00%
2023/03/30	7	38.94	31	38.90	38.80	-24	17,160	-0.14%
2023/03/29	4	39.25	0	0.00	38.90	4	17,035	0.02%
2023/03/28	5	38.15	7	38.46	39.05	-2	17,058	-0.01%
2023/03/27	8	39.13	1	39.55	38.80	7	16,887	0.04%
2023/03/24	14	38.85	3	39.00	38.85	11	16,771	0.07%
2023/03/23	4	39.55	15	39.62	39.30	-11	16,665	-0.07%
2023/03/22	10	39.02	1	38.80	38.70	9	16,579	0.05%
2023/03/21	20	39.62	8	39.41	39.10	12	16,657	0.07%
2023/03/20	23	39.84	32	40.07	39.90	-9	17,052	-0.05%
2023/03/17	4	38.23	36	38.28	38.75	-32	17,551	-0.18%
2023/03/16	86	37.11	74	36.57	36.50	12	17,551	0.07%
2023/03/15	3	37.73	65	37.99	37.90	-62	17,437	-0.36%
2023/03/14	24	37.25	60	37.33	37.10	-36	17,289	-0.21%
2023/03/13	1	36.55	0	0.00	36.60	1	17,245	0.01%
2023/03/10	52	36.58	1	36.50	36.45	51	17,481	0.29%
2023/03/09	80	37.63	32	37.65	37.35	48	17,487	0.27%
2023/03/08	30	38.38	11	38.64	38.95	19	17,158	0.11%
2023/03/07	26	38.01	22	38.13	38.00	4	16,896	0.02%
2023/03/06	23	37.81	52	37.80	38.00	-29	16,707	-0.17%
2023/03/03	3	37.07	0	0.00	37.00	3	16,522	0.02%
2023/03/02	21	36.90	0	0.00	36.95	21	16,524	0.13%
2023/03/01	7	36.86	0	0.00	36.75	7	16,611	0.04%
2023/02/24	3	37.05	0	0.00	37.10	3	16,633	0.02%
2023/02/23	1	37.45	1	37.75	37.75	0	16,582	0.00%
2023/02/22	0	0.00	3	37.45	37.25	-3	16,703	-0.02%
2023/02/21	0	0.00	17	37.85	37.60	-17	16,733	-0.10%
2023/02/20	15	37.60	0	0.00	37.80	15	16,991	0.09%
2023/02/17	12	37.70	9	37.76	37.70	3	17,533	0.02%
2023/02/16	1	38.05	25	37.74	37.65	-24	17,549	-0.14%
2023/02/15	1	37.10	11	36.98	36.80	-10	17,580	-0.06%
2023/02/14	0	0.00	50	37.12	36.65	-50	18,073	-0.28%
2023/02/13	5	36.40	21	36.77	37.10	-16	18,577	-0.09%
2023/02/10	12	36.97	0	0.00	36.85	12	18,538	0.06%
2023/02/09	14	37.49	17	37.23	37.10	-3	18,495	-0.02%
2023/02/08	20	37.83	2	37.65	37.55	18	18,473	0.10%
2023/02/07	10	38.05	3	37.95	37.90	7	18,357	0.04%
2023/02/06	15	37.60	14	37.86	37.90	1	18,303	0.01%
2023/02/03	3	37.47	22	37.29	37.35	-19	18,275	-0.10%
2023/02/02	58	38.06	53	38.31	37.80	5	18,089	0.03%
2023/02/01	36	37.18	20	37.55	37.40	16	17,556	0.09%
2023/01/31	11	36.85	17	36.89	36.90	-6	17,141	-0.04%
2023/01/30	2	35.63	25	35.48	35.95	-23	16,636	-0.14%
2023/01/17	2	35.10	23	34.80	35.20	-21	16,642	-0.13%
2023/01/16	2	34.60	1	34.40	34.40	1	16,710	0.01%
2023/01/13	22	35.08	1	35.00	34.60	21	16,907	0.12%
2023/01/12	10	35.80	8	35.74	35.40	2	17,191	0.01%
2023/01/11	2	35.45	12	35.64	35.60	-10	17,268	-0.06%
2023/01/10	37	35.94	9	35.76	35.30	28	17,343	0.16%
2023/01/09	0	0.00	15.1	35.65	36.00	-15.1	17,197	-0.09%
2023/01/06	11	34.79	0	0.00	34.95	11	17,125	0.06%
2023/01/05	3	35.28	21	35.24	34.80	-18	17,430	-0.10%
2023/01/04	31	35.93	19	35.76	35.60	12	17,539	0.07%
2023/01/03	15	35.04	2	34.90	35.25	13	17,432	0.07%
2022/12/30	3	34.25	6	34.50	34.55	-3	17,415	-0.02%
2022/12/29	6	34.02	5	34.04	34.20	1	17,747	0.01%
2022/12/28	41	35.05	46	34.98	34.80	-5	18,078	-0.03%
2022/12/27	58	36.18	46	36.52	35.40	12	18,005	0.07%
2022/12/26	18	35.40	34	35.57	35.95	-16	17,378	-0.09%
2022/12/23	11	33.66	1	34.15	34.10	10	17,036	0.06%
2022/12/22	3	33.45	1	33.40	33.70	2	17,172	0.01%
2022/12/21	1	32.70	0	0.00	32.70	1	17,444	0.01%
2022/12/20	12	33.65	10	32.55	32.50	2	17,719	0.01%
2022/12/19	5	33.75	0	0.00	33.75	5	17,960	0.03%
2022/12/16	7	34.99	3	35.17	34.25	4	18,356	0.02%
2022/12/15	28	35.53	10	35.75	35.65	18	18,341	0.10%
2022/12/14	9	35.48	4	35.65	35.40	5	18,511	0.03%
2022/12/13	7	35.34	15	35.29	35.05	-8	18,959	-0.04%
2022/12/12	26	37.06	13	36.22	35.85	13	19,165	0.07%
2022/12/09	69	36.34	125.5	36.46	36.80	-56.5	18,678	-0.30%	大賣/
2022/12/08	54	34.68	65	34.59	34.30	-11	18,031	-0.06%
2022/12/07	1	32.90	25	32.80	32.80	-24	17,649	-0.14%
2022/12/06	11	33.70	2	34.05	33.60	9	17,929	0.05%
2022/12/05	40	34.09	13	33.98	33.85	27	18,468	0.15%
2022/12/02	21	34.16	36	34.05	34.05	-15	18,846	-0.08%
2022/12/01	26	33.38	2	33.45	33.45	24	18,948	0.13%
2022/11/30	0	0.00	33	32.89	32.95	-33	19,708	-0.17%
2022/11/29	4	32.31	6	32.07	32.45	-2	20,880	-0.01%
2022/11/28	3	32.22	2	32.28	32.20	1	22,651	0.00%
2022/11/25	3	32.27	0	0.00	32.15	3	23,786	0.01%
2022/11/24	0	0.00	13	32.49	32.50	-13	24,314	-0.05%
2022/11/23	61	32.41	45	32.22	32.20	16	26,515	0.06%
2022/11/22	40	32.90	17	32.76	32.75	23	27,387	0.08%
2022/11/21	15	33.15	0	0.00	33.35	15	28,148	0.05%
2022/11/18	10	32.95	17	33.05	32.85	-7	28,800	-0.02%
2022/11/17	0	0.00	10	33.75	33.60	-10	28,785	-0.03%
2022/11/16	15	33.69	32	33.83	33.40	-17	28,873	-0.06%
2022/11/15	67	33.13	15	32.99	33.45	52	29,225	0.18%
2022/11/14	35	31.44	30	31.80	31.95	5	28,810	0.02%
2022/11/11	12	31.54	9	31.31	31.25	3	28,731	0.01%
2022/11/10	69	31.64	32	31.71	31.50	37	28,549	0.13%
2022/11/09	29	33.41	10	33.15	33.30	19	28,629	0.07%
2022/11/08	10	35.30	0	0.00	34.50	10	28,429	0.04%
2022/11/07	3	34.95	0	0.00	35.00	3	28,631	0.01%
2022/11/04	1	35.00	3	35.20	35.00	-2	29,166	-0.01%
2022/11/03	1	34.10	0	0.00	34.65	1	29,798	0.00%
2022/11/02	3	34.77	0	0.00	34.65	3	31,359	0.01%
2022/11/01	1	34.50	0	0.00	34.85	1	32,019	0.00%
2022/10/31	2	33.75	0	0.00	33.50	2	31,980	0.01%
2022/10/28	1	34.00	0	0.00	33.00	1	32,031	0.00%
2022/10/27	1	34.10	0	0.00	34.20	1	32,095	0.00%
2022/10/25	32	34.99	31	33.77	33.75	1	32,451	0.00%
2022/10/24	4	36.10	1	36.00	35.05	3	32,497	0.01%
2022/10/21	2	35.38	10	35.60	35.60	-8	32,562	-0.02%
2022/10/20	12	35.23	4	35.84	35.20	8	32,534	0.02%
2022/10/19	28	35.04	55	35.24	35.20	-27	32,274	-0.08%
2022/10/18	20	34.63	21	35.23	35.05	-1	32,510	0.00%
2022/10/17	8	34.01	12	33.90	34.50	-4	32,539	-0.01%
2022/10/14	5	34.95	2	35.45	35.30	3	32,474	0.01%
2022/10/13	6	35.73	4	34.55	33.85	2	32,724	0.01%
2022/10/12	4	37.29	5	37.60	36.95	-1	33,013	0.00%
2022/10/11	1	37.40	8	37.86	37.30	-7	33,154	-0.02%
2022/10/07	5	39.20	3	38.90	39.00	2	33,256	0.01%
2022/10/06	14	38.49	11	38.83	39.20	3	33,460	0.01%
2022/10/05	2	37.65	3	37.97	38.50	-1	33,209	0.00%
2022/10/04	11	36.24	13	36.35	36.50	-2	33,054	-0.01%
2022/10/03	8	35.84	0	0.00	35.30	8	33,073	0.02%
2022/09/30	1	35.80	0	0.00	36.30	1	33,371	0.00%
2022/09/29	0	0.00	3	36.15	35.95	-3	33,556	-0.01%
2022/09/28	13	36.92	1	38.35	35.95	12	33,916	0.04%
2022/09/27	15	38.23	4	38.19	38.75	11	34,384	0.03%
2022/09/26	9	38.09	5	38.60	37.85	4	34,286	0.01%
2022/09/23	14	39.52	6	39.49	38.90	8	34,119	0.02%
2022/09/22	6	41.23	8.1	41.15	41.25	-2.1	33,865	-0.01%
2022/09/21	10	41.68	11	41.60	41.50	-1	33,887	0.00%
2022/09/20	28	42.48	38	42.62	42.40	-10	34,092	-0.03%
2022/09/19	21	42.03	12	41.92	41.70	9	34,017	0.03%
2022/09/16	115	41.32	127	40.84	42.20	-12	33,833	-0.04%	大買/大賣/
2022/09/15	90	41.92	63	41.51	41.50	27	33,708	0.08%
2022/09/14	13	40.82	15	40.90	41.30	-2	33,218	-0.01%
2022/09/13	18.2	40.57	4	40.40	40.45	14.2	32,893	0.04%
2022/09/12	16	42.04	37.2	41.83	41.05	-21.2	32,625	-0.06%
2022/09/08	113	39.71	114.1	40.13	41.00	-1.1	32,140	0.00%	大買/大賣/
2022/09/07	3	38.77	1	39.20	38.60	2	31,805	0.01%
2022/09/06	130.6	41.56	119	40.13	39.60	11.6	31,598	0.04%	大買/大賣/
2022/09/05	73	41.68	69.1	42.38	42.20	3.9	30,913	0.01%
2022/09/02	135.1	41.35	147.1	41.89	42.25	-12	29,729	-0.04%	大買/大賣/
2022/09/01	115	39.40	291.1	40.53	40.35	-176.1	27,949	-0.63%	大買/大賣/鉅額交易
2022/08/31	109.3	39.20	176	39.09	39.00	-66.8	26,883	-0.25%	大買/大賣/
2022/08/30	277	40.51	154.1	39.58	39.10	123	26,548	0.46%	大買/大賣/鉅額交易
2022/08/29	160	38.52	110.2	38.74	39.00	49.8	24,573	0.20%	大買/大賣/
2022/08/26	163.1	38.30	132	38.27	38.35	31.1	24,125	0.13%	大買/大賣/
2022/08/25	4	38.13	54	37.64	38.65	-50	23,425	-0.21%
2022/08/24	3	36.80	5	36.59	36.50	-2	22,941	-0.01%
2022/08/23	12	37.24	16	37.31	37.00	-4	22,919	-0.02%
2022/08/22	4	37.90	25	37.40	37.05	-21	22,891	-0.09%
2022/08/19	7	36.66	3	36.80	37.00	4	22,285	0.02%
2022/08/18	11	36.88	13	36.87	36.80	-2	22,207	-0.01%
2022/08/17	10	36.74	7	36.68	36.55	3	22,200	0.01%
2022/08/16	43.1	37.07	69	37.12	36.75	-25.9	22,332	-0.12%
2022/08/15	34	36.40	32.2	36.52	37.20	1.8	21,831	0.01%
2022/08/12	34	36.30	26	36.35	36.25	8	21,801	0.04%
2022/08/11	34	36.93	6	37.01	36.75	28	21,793	0.13%
2022/08/10	50	36.81	67	36.60	36.40	-17	21,599	-0.08%
2022/08/09	48	36.82	28.2	36.98	36.60	19.8	21,693	0.09%
2022/08/08	17	34.19	56	34.55	35.70	-39	20,672	-0.19%
2022/08/05	51	32.53	52	32.63	32.95	-1	20,419	0.00%
2022/08/04	5	31.60	0	0.00	32.05	5	20,938	0.02%
2022/08/03	14	32.96	69	32.04	32.00	-55	21,354	-0.26%
2022/08/02	3	33.52	0	0.00	33.10	3	21,757	0.01%
2022/08/01	20	34.20	23	34.71	34.45	-3	22,105	-0.01%
2022/07/29	6	34.17	5	33.80	34.05	1	22,121	0.00%
2022/07/28	5	34.10	5	33.65	33.60	0	22,252	0.00%
2022/07/27	3	33.67	0	0.00	34.10	3	22,379	0.01%
2022/07/26	3	33.98	2	34.05	33.40	1	22,785	0.00%
2022/07/25	5	34.37	8	34.24	33.80	-3	23,111	-0.01%
2022/07/22	14	33.74	16	33.89	33.95	-2	23,463	-0.01%
2022/07/21	31	33.42	12	33.46	33.60	19	24,179	0.08%
2022/07/20	71	34.03	68	33.81	33.20	3	25,305	0.01%
2022/07/19	70	33.41	70	33.65	33.60	0	26,027	0.00%
2022/07/18	37	32.49	4.6	32.16	32.15	32.4	26,426	0.12%
2022/07/15	13	31.99	23	31.97	32.20	-10	28,031	-0.04%
2022/07/14	18	30.37	14	30.79	31.15	4	28,941	0.01%
2022/07/13	10	31.65	1	31.40	31.00	9	30,211	0.03%
2022/07/12	7	31.45	0	0.00	30.65	7	31,963	0.02%
2022/07/11	1	33.45	10	33.20	33.50	-9	32,924	-0.03%
2022/07/08	63	34.26	23	34.53	33.80	40	33,649	0.12%
2022/07/07	39	34.07	35.1	34.13	34.20	3.9	34,621	0.01%
2022/07/06	11	34.38	29	34.45	33.70	-18	35,959	-0.05%
2022/07/05	60.1	33.87	75	34.39	34.90	-14.9	38,651	-0.04%
2022/07/04	7	31.44	20	31.60	31.75	-13	39,207	-0.03%
2022/07/01	7	30.87	5	32.22	30.40	2	39,444	0.01%
2022/06/30	13	32.83	31	32.97	32.50	-18	40,115	-0.04%
2022/06/29	27	33.86	12	33.88	33.90	15	40,159	0.04%
2022/06/28	55	34.19	31.1	34.58	33.80	24	40,416	0.06%
2022/06/27	32	34.37	48	34.70	34.65	-16	40,358	-0.04%
2022/06/24	21	32.35	5	32.46	33.90	16	39,883	0.04%
2022/06/23	7.1	31.66	28	31.69	32.00	-21	39,610	-0.05%
2022/06/22	77	32.02	45	32.20	31.45	32	39,617	0.08%
2022/06/21	10	30.17	118	30.07	30.40	-108	39,427	-0.27%	大賣/鉅額交易
2022/06/20	20	30.55	29	30.57	29.85	-9	39,582	-0.02%
2022/06/17	2	31.68	13	31.10	31.45	-11	39,726	-0.03%
2022/06/16	19	32.47	27	31.61	31.05	-8	40,058	-0.02%
2022/06/15	14	33.65	26	33.10	32.90	-12	40,059	-0.03%
2022/06/14	21	34.05	1	35.05	34.00	20	40,504	0.05%
2022/06/13	2	35.53	0	0.00	35.35	2	41,034	0.00%
2022/06/10	7	36.26	2	36.30	36.35	5	41,645	0.01%
2022/06/09	3	36.53	5	36.42	36.70	-2	41,803	0.00%
2022/06/08	20	35.99	0	0.00	36.15	20	41,946	0.05%
2022/06/07	4	36.65	11	36.69	36.80	-7	42,624	-0.02%
2022/06/06	66	38.01	23	37.98	37.65	43	43,352	0.10%
2022/06/02	6	36.79	2	36.60	36.80	4	43,092	0.01%
2022/06/01	11	37.64	22	37.45	37.25	-11	43,212	-0.03%
2022/05/31	13	36.98	10	36.95	37.15	3	43,240	0.01%
2022/05/30	7	36.75	12	36.70	36.75	-5	43,827	-0.01%
2022/05/27	7	35.67	28	35.59	35.80	-21	43,967	-0.05%
2022/05/26	9	35.91	5	35.64	35.35	4	44,163	0.01%
2022/05/25	6	35.93	6	35.93	35.90	0	44,186	0.00%
2022/05/24	16	36.04	4	35.88	35.65	12	44,498	0.03%
2022/05/23	24	37.60	23	37.34	37.50	1	44,224	0.00%
2022/05/20	26	36.91	29	37.09	36.90	-3	44,135	-0.01%
2022/05/19	88	36.37	9	36.06	36.55	79	43,867	0.18%
2022/05/18	22	37.28	24	37.17	37.25	-2	43,625	0.00%
2022/05/17	82	36.76	71	36.70	36.95	11	43,271	0.03%
2022/05/16	47	35.78	41.1	35.75	35.00	5.9	42,507	0.01%
2022/05/13	33.1	36.18	17	36.38	36.65	16.1	41,967	0.04%
2022/05/12	22	36.53	22	36.36	35.15	0	41,573	0.00%
2022/05/11	29	37.97	9	37.74	37.00	20	41,036	0.05%
2022/05/10	29	38.62	15	38.58	38.35	14	40,625	0.03%
2022/05/09	15	39.49	7	39.77	38.90	8	40,131	0.02%
2022/05/06	4	41.26	3	41.22	41.35	1	39,710	0.00%
2022/05/05	28	42.89	16	42.75	42.60	12	39,436	0.03%
2022/05/04	10	43.23	1	42.80	42.60	9	39,224	0.02%
2022/05/03	71	43.03	39	43.04	43.10	32	39,046	0.08%
2022/04/29	26	45.05	14	45.08	44.15	12	38,648	0.03%
2022/04/28	54	45.08	55	44.77	44.45	-1	38,345	0.00%
2022/04/27	7	45.99	7	46.41	45.60	0	37,573	0.00%
2022/04/26	47	47.79	32	47.68	48.25	15	36,719	0.04%
2022/04/25	125	47.31	126	46.81	46.50	-1	35,484	0.00%	大買/大賣/
2022/04/22	51	47.63	44	48.11	47.80	7	34,461	0.02%
2022/04/21	75	48.62	87	48.51	48.05	-12	33,662	-0.04%
2022/04/20	24	48.23	24	48.18	48.60	0	31,830	0.00%
2022/04/19	115	47.51	159	47.67	47.40	-44	30,956	-0.14%	大買/大賣/
2022/04/18	189	46.21	220	46.29	47.20	-31	30,121	-0.10%	大買/大賣/
2022/04/15	65	45.24	77	45.43	45.05	-12	28,488	-0.04%
2022/04/14	36	44.34	36	44.28	44.20	0	27,669	0.00%
2022/04/13	60	45.22	36	44.59	44.90	24	27,158	0.09%
2022/04/12	129	44.96	247.1	45.23	45.60	-118.1	27,308	-0.43%	大買/大賣/鉅額交易
2022/04/11	136.1	45.29	182	45.67	44.50	-45.9	26,168	-0.18%	大買/大賣/
2022/04/08	65	43.26	68	43.09	43.80	-3	23,179	-0.01%
2022/04/07	8	41.53	7	41.53	40.90	1	22,198	0.00%
2022/04/06	41	41.96	36	42.19	42.15	5	22,475	0.02%
2022/04/01	10	40.90	3	41.00	41.05	7	21,688	0.03%
2022/03/31	15	41.03	13	41.17	40.45	2	21,628	0.01%
2022/03/30	0	0.00	1.3	40.59	40.15	-1.3	21,491	-0.01%
2022/03/29	1	38.80	0	0.00	39.40	1	21,356	0.00%
2022/03/28	1	37.95	12	38.70	39.10	-11	21,583	-0.05%
2022/03/25	3	39.17	6	39.20	38.55	-3	21,832	-0.01%
2022/03/24	2	40.48	2	40.18	40.20	0	23,025	0.00%
2022/03/23	8	40.24	4	40.15	40.15	4	23,854	0.02%
2022/03/22	18	41.05	3	41.52	40.80	15	24,278	0.06%
2022/03/21	21	41.84	20	41.54	40.95	1	24,712	0.00%
2022/03/18	25	40.96	14	41.04	41.45	11	25,152	0.04%
2022/03/17	40	41.02	27.3	41.01	41.50	12.7	26,479	0.05%
2022/03/16	22	40.83	64	41.25	40.60	-42	27,352	-0.15%
2022/03/15	21	40.90	24	40.53	39.15	-3	28,017	-0.01%
2022/03/14	0	0.00	3	40.47	40.90	-3	28,285	-0.01%
2022/03/11	1	40.10	1	39.95	40.70	0	29,894	0.00%
2022/03/10	56	40.36	44	40.01	39.95	12	31,679	0.04%
2022/03/09	16	40.21	19	40.22	41.00	-3	32,415	-0.01%
2022/03/08	1	38.50	0	0.00	38.55	1	31,703	0.00%
2022/03/07	13	38.72	13	37.97	38.00	0	31,742	0.00%
2022/03/04	19	39.97	20	39.87	39.65	-1	31,686	0.00%
2022/03/03	61	40.46	27	40.61	39.90	34	31,770	0.11%
2022/03/02	2	39.60	7	39.45	39.55	-5	31,463	-0.02%
2022/03/01	0	0.00	2	39.25	38.85	-2	31,500	-0.01%
2022/02/25	13	37.06	25	37.40	38.10	-12	32,060	-0.04%
2022/02/24	12	38.45	9	37.73	36.55	3	32,583	0.01%
2022/02/23	2	37.73	1	37.85	37.85	1	32,491	0.00%
2022/02/22	4	37.74	0	0.00	36.90	4	32,783	0.01%
2022/02/21	1	37.65	0	0.00	38.00	1	33,418	0.00%
2022/02/18	0	0.00	2	36.75	36.90	-2	34,377	-0.01%
2022/02/17	1	36.70	10	36.74	36.55	-9	35,219	-0.03%
2022/02/16	7	36.40	12	36.49	36.45	-5	36,043	-0.01%
2022/02/11	1	37.90	1	37.70	37.65	0	38,447	0.00%
2022/02/10	13	37.60	6	37.66	37.55	7	39,756	0.02%
2022/02/09	6	37.48	9	37.72	37.95	-3	40,570	-0.01%
2022/02/08	10	37.26	7	37.11	37.50	3	41,296	0.01%
2022/02/07	0	0.00	6	36.27	36.20	-6	42,596	-0.01%
2022/01/26	5	35.52	6	35.42	35.40	-1	43,582	0.00%
2022/01/25	1	36.30	0	0.00	35.60	1	45,183	0.00%
2022/01/24	7	37.04	6	36.92	36.85	1	46,601	0.00%
2022/01/21	11	38.61	1	37.80	37.60	10	46,730	0.02%
2022/01/20	6	39.62	5	39.65	39.40	1	47,102	0.00%
2022/01/19	3	39.45	2.4	39.50	39.35	0.6	47,102	0.00%
2022/01/18	1	39.60	1	40.15	39.45	0	47,094	0.00%
2022/01/17	6	39.52	17	39.75	40.15	-11	47,091	-0.02%
2022/01/14	14	39.44	12	40.23	39.30	2	47,016	0.00%
2022/01/13	15	40.21	6	40.80	40.20	9	46,910	0.02%
2022/01/12	12	40.95	1.2	40.96	40.75	10.8	46,826	0.02%
2022/01/11	32	41.37	30	41.60	41.10	2	46,890	0.00%
2022/01/10	12	40.73	2	40.85	40.75	10	46,211	0.02%
2022/01/07	6	39.85	1	40.25	40.25	5	46,072	0.01%
2022/01/06	5	41.19	0	0.00	40.90	5	45,817	0.01%
2022/01/05	88	43.52	75	42.69	42.00	13	46,016	0.03%
2022/01/04	12	42.85	7	42.76	43.05	5	44,873	0.01%
2022/01/03	3	42.30	2	42.95	42.05	1	44,373	0.00%
2021/12/30	17	42.08	19	42.43	42.50	-2	44,219	0.00%
2021/12/29	9	41.96	25	41.77	42.40	-16	43,936	-0.04%
2021/12/28	19	40.95	1	40.95	40.80	18	43,282	0.04%
2021/12/27	12	41.30	22	41.24	41.00	-10	43,449	-0.02%
2021/12/24	18	41.14	9	41.17	40.70	9	44,096	0.02%
2021/12/23	13	42.07	10	42.48	41.60	3	43,837	0.01%
2021/12/22	2	42.05	6	42.07	41.90	-4	43,619	-0.01%
2021/12/21	11	42.09	12	41.85	41.90	-1	43,432	0.00%
2021/12/20	69	43.14	37	42.52	41.85	32	43,071	0.07%
2021/12/17	28	42.65	10	42.54	41.90	18	41,522	0.04%
2021/12/16	9	41.88	7	42.14	41.40	2	40,527	0.00%
2021/12/15	13	41.18	4	41.10	40.85	9	39,858	0.02%
2021/12/14	13	41.50	7	40.84	40.20	6	39,147	0.02%
2021/12/13	136	43.26	77	42.37	42.15	59	38,169	0.15%	大買/
2021/12/10	46	42.32	113	42.58	42.90	-67	36,573	-0.18%	大賣/
2021/12/09	106	41.57	91	41.90	41.20	15	35,024	0.04%	大買/
2021/12/08	71	41.12	90	41.23	40.85	-19	33,733	-0.06%
2021/12/07	54	41.55	158.1	42.08	41.00	-104.1	32,764	-0.32%	大賣/鉅額交易
2021/12/06	59.3	39.26	144	40.55	41.20	-84.7	30,937	-0.27%	大賣/
2021/12/03	57	38.17	60	38.95	38.00	-3	28,919	-0.01%
2021/12/02	6	35.00	11	35.82	36.05	-5	27,310	-0.02%
2021/12/01	8	35.24	1	34.60	35.40	7	27,085	0.03%
2021/11/30	19	35.79	1	35.70	36.10	18	26,847	0.07%
2021/11/29	8	35.16	56	35.11	35.35	-48	26,803	-0.18%
2021/11/26	15	36.23	0	0.00	36.10	15	26,634	0.06%
2021/11/25	15	38.75	5	38.27	38.05	10	26,756	0.04%
2021/11/24	8	38.09	12	38.90	38.50	-4	26,578	-0.02%
2021/11/23	99	38.50	27.1	37.85	37.60	71.9	25,934	0.28%
2021/11/22	6.1	37.31	32	37.45	37.35	-25.9	25,260	-0.10%
2021/11/19	22	37.11	246	37.14	36.60	-224	24,909	-0.90%	大賣/鉅額交易
2021/11/18	65	37.74	18	37.69	37.10	47	24,561	0.19%
2021/11/17	74	38.65	83	38.85	39.40	-9	23,851	-0.04%
2021/11/16	281	37.80	84	38.20	38.00	197	22,899	0.86%	大買/鉅額交易
2021/11/15	22	36.28	14	36.51	36.75	8	22,055	0.04%
2021/11/12	7	35.26	8	35.53	35.05	-1	21,227	0.00%
2021/11/11	33	38.39	23	38.28	37.55	10	20,403	0.05%
2021/11/10	9	39.12	3	39.38	38.85	6	19,487	0.03%
2021/11/09	33	39.00	35	39.34	40.10	-2	18,823	-0.01%
2021/11/08	8	38.44	11.1	38.70	37.60	-3.1	17,484	-0.02%
2021/11/05	14	38.60	17	38.40	37.60	-3	16,706	-0.02%
2021/11/04	17	38.32	38	38.15	38.60	-21	15,954	-0.13%
2021/11/03	13	37.58	16	37.25	37.20	-3	14,568	-0.02%
2021/11/02	35	36.82	150	36.68	37.00	-115	13,546	-0.85%	大賣/鉅額交易
2021/11/01	131	35.84	33	36.43	35.00	98	11,886	0.82%	大買/
2021/10/29	7	32.19	1	32.05	33.30	6	10,574	0.06%
2021/10/28	21	31.26	42	32.06	33.00	-21	10,248	-0.20%
2021/10/26	1	30.30	0	0.00	30.60	1	9,767	0.01%
2021/10/25	10	31.05	2	31.08	31.10	8	9,725	0.08%
2021/10/22	0	0.00	2.2	30.49	30.50	-2.2	9,772	-0.02%
2021/10/21	12	30.83	7	31.21	30.50	5	10,056	0.05%
2021/10/20	2	31.95	4	31.81	31.85	-2	10,088	-0.02%
2021/10/19	29	31.52	36	31.76	31.70	-7	10,037	-0.07%
2021/10/18	0	0.00	2	31.55	31.15	-2	9,749	-0.02%
2021/10/15	18	31.57	19	31.23	31.25	-1	9,835	-0.01%
2021/10/14	11	30.82	42	31.33	31.10	-31	10,003	-0.31%
2021/10/13	22	31.72	40	31.81	31.30	-18	10,664	-0.17%
2021/10/12	14	30.98	11	30.78	30.60	3	10,351	0.03%
2021/10/08	10	29.40	20	30.05	29.75	-10	10,015	-0.10%
2021/10/07	2	29.68	3	29.85	29.85	-1	10,055	-0.01%
2021/10/06	23	29.44	26	29.01	29.60	-3	10,030	-0.03%
2021/10/05	1	27.50	1	27.95	29.00	0	10,041	0.00%
2021/10/04	1	30.35	13	29.18	28.75	-12	10,192	-0.12%
2021/10/01	21	31.65	58	30.28	29.75	-37	9,989	-0.37%
2021/09/30	1	29.70	0	0.00	29.65	1	9,247	0.01%
2021/09/29	11	29.25	5	28.90	28.70	6	9,273	0.06%
2021/09/28	2	29.55	0	0.00	29.20	2	9,366	0.02%
2021/09/27	1	28.75	0	0.00	28.75	1	9,339	0.01%
2021/09/24	0	0.00	10	28.50	28.35	-10	9,537	-0.10%
2021/09/22	0	0.00	10	28.95	28.75	-10	10,449	-0.10%
2021/09/13	2	30.05	2	30.90	29.80	0	12,028	0.00%
2021/09/10	1	29.30	0	0.00	29.90	1	12,003	0.01%
2021/09/08	0	0.00	5	28.65	28.65	-5	12,546	-0.04%
2021/09/07	1	30.15	0	0.00	29.30	1	13,724	0.01%
2021/09/06	1	30.90	1	30.70	30.10	0	14,490	0.00%
2021/09/02	3	31.30	3	30.85	31.25	0	15,476	0.00%
2021/09/01	6	31.60	6	31.67	31.45	0	15,389	0.00%
2021/08/31	10	31.02	5	30.97	31.70	5	15,311	0.03%
2021/08/30	0	0.00	2	31.65	31.65	-2	14,832	-0.01%
2021/08/27	14	29.27	21	29.98	28.80	-7	14,763	-0.05%
2021/08/26	0	0.00	2	28.70	28.75	-2	14,643	-0.01%
2021/08/25	1	28.60	5	28.35	28.30	-4	14,906	-0.03%
2021/08/20	5	28.00	0	0.00	27.25	5	15,440	0.03%
2021/08/19	1	27.30	0	0.00	27.30	1	15,450	0.01%
2021/08/18	1	27.95	0	0.00	28.15	1	15,508	0.01%
2021/08/17	3	28.20	0	0.00	27.05	3	15,815	0.02%
2021/08/13	1	29.25	3	29.77	29.25	-2	15,908	-0.01%
2021/08/11	1	29.15	0	0.00	29.40	1	16,506	0.01%
2021/08/10	3	31.45	0	0.00	30.95	3	16,718	0.02%
2021/08/09	10	32.30	0	0.00	31.90	10	16,966	0.06%
2021/08/05	0	0.00	9	32.90	32.85	-9	18,026	-0.05%
2021/08/04	1	33.80	3	33.53	33.35	-2	18,291	-0.01%
2021/08/03	5	32.45	2	32.40	32.25	3	18,298	0.02%
2021/08/02	11	32.45	0	0.00	32.40	11	18,430	0.06%
2021/07/30	0	0.00	3	32.20	32.55	-3	18,513	-0.02%
2021/07/29	0	0.00	1	32.55	32.55	-1	18,885	-0.01%
2021/07/28	11	32.61	0	0.00	32.20	11	19,072	0.06%
2021/07/27	7	34.11	0	0.00	33.05	7	19,522	0.04%
2021/07/26	15	33.90	15	33.40	33.60	0	20,384	0.00%
2021/07/22	0	0.00	10	32.50	32.50	-10	20,470	-0.05%
2021/07/21	10	33.90	14	32.82	32.85	-4	20,572	-0.02%
2021/07/20	0	0.00	11	33.95	33.75	-11	20,575	-0.05%
2021/07/19	20	35.07	13	34.93	34.85	7	20,593	0.03%
2021/07/16	16	33.68	0	0.00	33.05	16	20,492	0.08%
2021/07/14	0	0.00	3	32.00	32.35	-3	20,921	-0.01%
2021/07/13	10	33.45	31	32.98	32.80	-21	21,341	-0.10%
2021/07/12	8	33.80	1	33.80	33.70	7	21,933	0.03%
2021/07/09	26	33.79	31	34.03	33.55	-5	22,045	-0.02%
2021/07/08	1	33.00	2	33.05	33.25	-1	22,615	0.00%
2021/07/07	20	33.45	37	32.93	32.80	-17	23,937	-0.07%
2021/07/05	22	34.47	15	34.06	34.00	7	24,329	0.03%
2021/07/02	0	0.00	3	33.65	33.75	-3	24,563	-0.01%
2021/07/01	22	34.38	46	34.17	33.80	-24	24,990	-0.10%
2021/06/30	41	35.56	3	34.83	34.90	38	24,978	0.15%
2021/06/29	2	34.45	28	34.52	33.80	-26	24,733	-0.11%
2021/06/28	26	33.94	25	34.00	33.90	1	24,728	0.00%
2021/06/25	54	35.35	21	35.29	34.65	33	25,130	0.13%
2021/06/24	2	34.25	26	34.28	34.80	-24	25,290	-0.09%
2021/06/23	6	34.25	19	33.95	34.20	-13	25,209	-0.05%
2021/06/22	24	33.15	0	0.00	32.30	24	24,985	0.10%
2021/06/21	1	32.90	0	0.00	32.80	1	24,976	0.00%
2021/06/18	30	33.77	24	34.55	34.25	6	25,055	0.02%
2021/06/17	70	34.37	28	34.85	34.40	42	25,201	0.17%
2021/06/16	84	35.17	59	35.85	34.55	25	25,508	0.10%
2021/06/15	53	33.94	37	34.84	33.85	16	24,688	0.06%
2021/06/11	0	0.00	21	33.64	33.05	-21	24,274	-0.09%
2021/06/10	27	33.27	15	34.39	34.05	12	24,351	0.05%
2021/06/09	2	31.95	20	31.90	31.40	-18	24,326	-0.07%
2021/06/08	20	32.60	0	0.00	31.80	20	24,911	0.08%
2021/06/04	1	31.60	2	31.95	31.60	-1	25,182	0.00%
2021/06/03	4	33.31	0	0.00	32.90	4	25,118	0.02%
2021/06/02	7	34.03	4	33.64	33.15	3	25,087	0.01%
2021/06/01	5	33.96	13	34.04	34.30	-8	24,843	-0.03%
2021/05/31	13	33.28	2	33.60	32.85	11	24,623	0.04%
2021/05/28	12	33.07	0	0.00	33.00	12	24,529	0.05%
2021/05/27	0	0.00	23	32.72	32.95	-23	24,463	-0.09%
2021/05/26	0	0.00	1	32.25	32.45	-1	24,426	0.00%
2021/05/25	5	33.09	0	0.00	32.45	5	24,458	0.02%
2021/05/24	80	31.86	12	31.44	31.70	68	24,350	0.28%
2021/05/21	1	30.65	15	30.75	30.85	-14	24,330	-0.06%
2021/05/20	17	32.33	12	30.48	30.50	5	24,405	0.02%
2021/05/19	21	32.47	0	0.00	32.65	21	24,292	0.09%
2021/05/18	12	30.38	0	0.00	31.30	12	24,025	0.05%
2021/05/17	4	29.23	0	0.00	28.65	4	23,830	0.02%
2021/05/14	21	33.28	14	31.78	31.80	7	23,624	0.03%
2021/05/13	10	31.30	17	29.68	30.60	-7	23,177	-0.03%
2021/05/12	28	31.48	4.3	33.27	31.40	23.7	22,940	0.10%
2021/05/11	20	36.05	2	36.35	34.85	18	22,675	0.08%
2021/05/10	3	39.12	3	38.90	38.55	0	22,545	0.00%
2021/05/07	1	38.50	13	38.63	39.00	-12	22,501	-0.05%
2021/05/06	9	38.82	29	37.85	38.55	-20	22,528	-0.09%
2021/05/05	2	38.10	1	37.20	37.10	1	22,119	0.00%
2021/05/04	12	39.14	17	39.32	38.25	-5	21,968	-0.02%
2021/05/03	145	43.37	36	42.15	41.65	109	21,501	0.51%	大買/鉅額交易
2021/04/29	1	41.05	13	40.60	40.70	-12	20,498	-0.06%
2021/04/28	0	0.00	3	40.43	40.95	-3	20,520	-0.01%
2021/04/27	5	40.74	14	40.69	40.55	-9	20,591	-0.04%
2021/04/26	12	40.10	18	40.49	40.15	-6	20,626	-0.03%
2021/04/23	31	40.47	25	40.19	40.25	6	20,623	0.03%
2021/04/22	69	40.60	12	39.65	38.95	57	20,524	0.28%
2021/04/21	20	41.95	1	41.35	41.30	19	19,996	0.10%
2021/04/20	22	42.88	7.2	42.80	42.25	14.8	19,731	0.08%
2021/04/19	18	42.76	34	42.92	42.15	-16	19,723	-0.08%
2021/04/16	41	44.46	20	45.13	44.00	21	19,399	0.11%
2021/04/15	3	42.73	5.1	42.78	42.45	-2.1	19,027	-0.01%
2021/04/14	28	41.99	23	42.62	41.90	5	19,315	0.03%
2021/04/13	26	46.06	31	47.17	44.20	-5	18,787	-0.03%
2021/04/12	44	45.25	52	45.65	44.90	-8	17,509	-0.05%
2021/04/09	13	45.75	6	46.09	45.30	7	17,387	0.04%
2021/04/08	4	47.61	13	47.79	47.00	-9	17,280	-0.05%
2021/04/07	13	47.47	12	47.40	48.00	1	17,265	0.01%
2021/04/06	19	44.40	1	44.30	44.65	18	17,390	0.10%
2021/04/01	17	44.92	5	45.31	44.70	12	17,375	0.07%
2021/03/31	12	46.38	8	46.41	46.45	4	17,313	0.02%
2021/03/30	7	47.51	29	46.90	47.35	-22	17,706	-0.12%
2021/03/29	11	44.95	26	46.73	47.50	-15	17,579	-0.09%
2021/03/26	3	43.20	10	42.89	43.20	-7	17,077	-0.04%
2021/03/25	8	42.97	7	43.22	43.10	1	16,919	0.01%
2021/03/24	3	42.60	0	0.00	42.55	3	16,808	0.02%
2021/03/23	0	0.00	10	43.03	42.50	-10	16,731	-0.06%
2021/03/22	0	0.00	44	43.88	43.35	-44	16,569	-0.27%
2021/03/19	18	42.00	8	41.17	42.60	10	16,391	0.06%
2021/03/18	7	43.40	25	43.63	42.90	-18	15,890	-0.11%
2021/03/17	27	43.27	17	43.02	43.00	10	15,700	0.06%
2021/03/16	32	42.08	48	42.38	42.40	-16	15,442	-0.10%
2021/03/15	58	41.88	34.1	41.67	42.40	23.9	15,011	0.16%
2021/03/12	17	39.02	18	39.36	40.00	-1	14,437	-0.01%
2021/03/11	3	37.85	2	37.80	37.80	1	14,305	0.01%
2021/03/10	17	37.64	8	37.54	37.80	9	14,411	0.06%
2021/03/09	3	35.13	0	0.00	35.30	3	14,516	0.02%
2021/03/08	5	35.75	0	0.00	35.60	5	14,881	0.03%
2021/03/04	2	36.48	0	0.00	36.15	2	15,727	0.01%
2021/03/03	3	37.20	1	36.00	37.00	2	15,976	0.01%
2021/03/02	0	0.00	3	36.62	35.55	-3	16,472	-0.02%
2021/02/26	2	36.90	1	36.95	36.65	1	17,259	0.01%
2021/02/25	1	37.40	1	37.85	37.40	0	17,805	0.00%
2021/02/24	10	38.31	5	38.44	37.80	5	18,223	0.03%
2021/02/23	0	0.00	4	37.09	37.05	-4	18,887	-0.02%
2021/02/22	6	37.62	7	37.63	37.90	-1	19,458	-0.01%
2021/02/19	8	36.16	1	36.70	36.90	7	19,454	0.04%
2021/02/18	11	35.42	2.1	35.13	35.25	8.9	19,665	0.05%
2021/02/17	4	33.78	4	34.88	35.20	0	19,813	0.00%
2021/02/05	13	33.43	0	0.00	33.50	13	19,831	0.07%
2021/02/04	3	33.52	0	0.00	33.55	3	20,349	0.01%
2021/02/03	0	0.00	4	34.25	34.35	-4	20,388	-0.02%
2021/02/02	1	31.15	0	0.00	31.25	1	20,372	0.00%
2021/02/01	8	31.60	3	30.50	30.90	5	20,700	0.02%
2021/01/29	1	31.35	61	30.60	30.50	-60	20,981	-0.29%
2021/01/28	5	31.45	0	0.00	31.45	5	21,523	0.02%
2021/01/27	1	33.25	2	33.25	33.20	-1	21,886	0.00%
2021/01/26	1	34.60	4	34.14	33.55	-3	22,127	-0.01%
2021/01/25	3	33.98	1	34.35	33.90	2	22,391	0.01%
2021/01/22	12	33.96	3	34.73	34.30	9	22,806	0.04%
2021/01/21	3	33.57	0	0.00	33.15	3	23,064	0.01%
2021/01/20	12	34.32	1	35.65	33.75	11	23,303	0.05%
2021/01/19	13	36.40	5.3	33.93	36.35	7.7	23,440	0.03%
2021/01/18	23	34.83	2	34.80	34.50	21	23,368	0.09%
2021/01/15	17.9	36.35	1	36.85	36.10	16.9	23,260	0.07%
2021/01/14	25	36.95	16.6	37.65	37.45	8.5	23,185	0.04%
2021/01/13	7	37.60	25	37.47	37.25	-18	23,054	-0.08%
2021/01/12	5	38.62	3	38.33	37.80	2	22,969	0.01%
2021/01/11	7	39.52	3	39.25	39.55	4	22,913	0.02%
2021/01/08	10	40.95	6	40.78	40.20	4	23,034	0.02%
2021/01/07	15.2	42.26	16	42.34	42.25	-0.8	23,263	0.00%
2021/01/06	17.1	39.94	3	40.00	39.55	14.1	23,755	0.06%
2021/01/05	24	41.85	6	42.15	41.50	18	24,231	0.07%
2021/01/04	3	41.40	1.4	41.65	41.30	1.6	24,928	0.01%
2020/12/31	24	41.93	1	41.95	41.75	23	25,503	0.09%
2020/12/30	22	43.11	35	43.16	42.60	-13	26,159	-0.05%
2020/12/29	18	42.79	26	44.26	44.00	-8	26,371	-0.03%
2020/12/28	1.2	41.76	75	41.61	41.15	-73.8	25,995	-0.28%
2020/12/25	3	41.88	11	41.67	41.25	-8	26,296	-0.03%
2020/12/24	5	42.44	13	43.36	42.25	-8	26,201	-0.03%
2020/12/23	2	41.15	19.3	39.52	41.80	-17.3	25,848	-0.07%
2020/12/22	73	38.05	0	0.00	38.00	73	26,232	0.28%
2020/12/21	0	0.00	2	39.50	39.90	-2	26,838	-0.01%
2020/12/17	0.7	39.45	0	0.00	39.45	0.7	27,692	0.00%
2020/12/16	4	39.99	0	0.00	39.80	4	27,897	0.01%
2020/12/15	5.7	40.22	68	40.10	39.50	-62.3	28,100	-0.22%
2020/12/14	0.2	38.00	19	36.73	39.00	-18.8	28,236	-0.07%
2020/12/11	4	38.44	1	37.90	37.65	3	28,446	0.01%
2020/12/10	7.1	39.69	3	39.87	39.25	4.1	28,808	0.01%
2020/12/09	1.3	40.17	0.3	40.10	40.05	1	29,139	0.00%
2020/12/08	7.2	40.06	4	39.95	40.00	3.2	29,710	0.01%
2020/12/07	19	39.91	15	39.58	40.95	4	30,674	0.01%
2020/12/04	64.3	40.22	7	40.89	40.15	57.3	30,813	0.19%
2020/12/03	16	41.71	69	41.87	41.30	-53	31,070	-0.17%
2020/12/02	12.5	42.92	2	43.55	42.40	10.5	31,585	0.03%
2020/12/01	36	43.77	1	44.70	44.60	35	32,819	0.11%
2020/11/30	2	43.70	5	43.55	44.50	-3	32,890	-0.01%
2020/11/27	14.1	42.55	4	42.63	42.15	10.1	33,399	0.03%
2020/11/26	21	43.42	0	0.00	42.50	21	34,157	0.06%
2020/11/25	14	44.08	17.3	43.59	44.85	-3.3	34,334	-0.01%
2020/11/24	19	40.77	14.2	40.51	42.00	4.8	33,701	0.01%
2020/11/23	8	40.19	12	39.73	39.90	-4	33,285	-0.01%
2020/11/20	11	39.20	27	39.17	39.35	-16	32,971	-0.05%
2020/11/19	7	34.95	28	36.04	36.55	-21	32,389	-0.06%
2020/11/18	7	33.59	6	33.38	33.25	1	31,893	0.00%
2020/11/17	5	33.69	12	33.90	33.60	-7	31,876	-0.02%
2020/11/16	10	32.00	16	31.98	31.60	-6	32,008	-0.02%
2020/11/13	11	33.36	9	33.36	33.10	2	32,098	0.01%
2020/11/12	15	32.32	2	33.15	34.50	13	32,226	0.04%
2020/11/11	12	35.25	6	35.13	35.00	6	31,982	0.02%
2020/11/10	5	36.52	7	36.53	36.50	-2	32,139	-0.01%
2020/11/09	11	36.35	10.6	36.39	36.90	0.4	32,217	0.00%
2020/11/06	12	35.48	21	35.38	35.00	-9	32,503	-0.03%
2020/11/05	19	35.77	14	35.66	36.70	5	32,714	0.02%
2020/11/04	6	34.14	53	33.98	33.40	-47	32,726	-0.14%
2020/11/03	2	36.28	2	35.20	35.25	0	32,770	0.00%
2020/11/02	6	35.70	15	35.89	35.50	-9	32,747	-0.03%
2020/10/30	18	38.15	21	39.18	37.00	-3	32,790	-0.01%
2020/10/29	8	39.38	10	40.26	40.30	-2	32,672	-0.01%
2020/10/28	13	40.75	15	40.94	39.65	-2	32,772	-0.01%
2020/10/27	5	39.47	5	38.60	39.50	0	32,908	0.00%
2020/10/26	3	36.73	4	36.41	37.00	-1	32,916	0.00%
2020/10/23	2	35.08	1	35.80	35.80	1	32,922	0.00%
2020/10/22	18	35.24	7	35.21	35.20	11	32,942	0.03%
2020/10/21	2	36.65	1	36.10	36.40	1	32,877	0.00%
2020/10/20	6	36.60	4	36.29	36.35	2	32,899	0.01%
2020/10/19	7	34.90	7	35.66	36.45	0	32,910	0.00%
2020/10/16	4	35.69	3	35.67	35.05	1	32,762	0.00%
2020/10/15	22	36.79	26	36.32	37.10	-4	32,663	-0.01%
2020/10/14	75	39.85	50.7	40.38	38.75	24.3	32,288	0.08%
2020/10/13	57	38.15	24.2	36.82	39.45	32.8	31,830	0.10%
2020/10/12	23	35.87	25	35.64	36.60	-2	31,699	-0.01%
2020/10/08	119	33.43	21	32.97	33.30	98	31,570	0.31%	大買/
2020/10/07	19	30.86	59	30.84	31.35	-40	31,290	-0.13%
2020/10/06	2	28.78	18	30.31	30.55	-16	30,673	-0.05%
2020/10/05	20	28.09	3	27.97	27.80	17	30,925	0.05%
2020/09/30	30	28.39	29	28.61	28.25	1	30,886	0.00%
2020/09/29	44	28.11	21	27.28	26.85	23	30,941	0.07%
2020/09/28	47	28.61	16	28.18	27.75	31	31,037	0.10%
2020/09/25	36	28.15	57	28.75	29.00	-21	30,718	-0.07%
2020/09/24	49	28.37	18	28.82	29.50	31	29,958	0.10%
2020/09/23	4	27.38	28	27.04	27.90	-24	29,214	-0.08%
2020/09/22	12	25.39	7	25.61	25.40	5	28,581	0.02%
2020/09/21	18	26.56	0	0.00	26.15	18	28,234	0.06%
2020/09/18	12	27.15	0	0.00	27.00	12	27,982	0.04%
2020/09/17	6	27.32	8.3	27.41	27.20	-2.3	27,663	-0.01%
2020/09/16	9	26.71	4	27.54	26.90	5	27,292	0.02%
2020/09/15	43	27.96	15	27.46	27.20	28	26,941	0.10%
2020/09/14	23	26.09	6.8	26.23	26.50	16.2	26,422	0.06%
2020/09/11	15	26.32	10	26.73	26.95	5	25,922	0.02%
2020/09/10	11	26.28	66	26.94	27.10	-55	25,255	-0.22%
2020/09/09	7	24.50	15	24.68	24.85	-8	24,143	-0.03%
2020/09/08	36	22.74	5	22.53	22.60	31	23,489	0.13%
2020/09/07	26	23.59	69	23.90	22.75	-43	22,957	-0.19%
2020/09/04	79	25.80	57	25.05	24.65	22	22,182	0.10%
2020/09/03	7	23.96	4.7	25.10	25.10	2.3	20,535	0.01%
2020/09/02	12	21.08	124	22.57	22.85	-112	20,041	-0.56%	大賣/鉅額交易
2020/09/01	50	20.96	50	21.04	20.80	0	18,993	0.00%
2020/08/31	9	19.03	35	19.03	19.35	-26	17,882	-0.15%
2020/08/28	14	17.78	13	17.84	17.60	1	17,115	0.01%
2020/08/27	5	17.94	3	18.12	17.90	2	16,976	0.01%
2020/08/26	3	18.15	1	18.30	18.25	2	16,849	0.01%
2020/08/25	2	18.35	14	18.23	18.50	-12	16,612	-0.07%
2020/08/24	5	17.51	3	18.05	17.70	2	16,239	0.01%
2020/08/21	3	17.95	5	18.09	17.80	-2	16,044	-0.01%
2020/08/20	14	16.58	7	17.85	18.20	7	15,839	0.04%
2020/08/19	12	17.62	0	0.00	17.50	12	15,299	0.08%
2020/08/18	10	18.47	6	18.85	18.70	4	14,939	0.03%
2020/08/17	12	18.83	7	18.85	18.85	5	14,618	0.03%
2020/08/14	5	18.35	5	18.22	19.00	0	14,234	0.00%
2020/08/13	6	18.14	9	17.70	17.75	-3	13,814	-0.02%
2020/08/12	26	16.89	0	0.00	18.45	26	13,490	0.19%
2020/08/11	9	18.70	10	18.35	17.90	-1	12,781	-0.01%
2020/08/10	30.3	19.55	11.7	19.47	19.85	18.7	12,133	0.15%
2020/08/07	6	18.29	52	18.14	18.50	-46	11,498	-0.40%
2020/08/06	3	17.10	2	16.90	17.05	1	10,967	0.01%
2020/08/05	7	16.93	7	16.64	17.45	0	10,715	0.00%
2020/08/04	46	16.71	18.6	16.78	16.95	27.4	10,364	0.26%
2020/08/03	17	17.32	29	17.30	17.35	-12	10,074	-0.12%
2020/07/31	13	15.82	15	15.02	16.10	-2	9,557	-0.02%
2020/07/30	0	0.00	14	14.46	14.75	-14	8,977	-0.16%
2020/07/29	5	13.60	100	13.15	13.60	-95	8,595	-1.11%
2020/07/28	15	12.30	2	12.70	12.40	13	8,426	0.15%
2020/07/27	3	12.73	5	12.70	12.55	-2	8,321	-0.02%
2020/07/24	7	13.33	100.2	12.86	13.15	-93.2	8,219	-1.13%
2020/07/23	13	13.54	10	13.35	13.50	3	8,045	0.04%
2020/07/22	20	14.30	6.7	14.32	14.20	13.3	7,880	0.17%
2020/07/21	4	14.45	4	14.48	14.50	0	7,741	0.00%
2020/07/20	3	13.32	1	13.75	13.75	2	7,497	0.03%
2020/07/17	47	13.67	6	13.34	13.50	41	7,288	0.56%
2020/07/16	6	13.88	61	13.98	14.00	-55	6,720	-0.82%
2020/07/15	7	12.75	230	12.75	12.75	-223	6,060	-3.68%	大賣/鉅額交易
2020/07/14	17	11.25	30	11.60	11.60	-13	5,355	-0.24%
2020/07/13	33	10.91	27	10.66	10.55	6	4,869	0.12%
2020/07/10	31	10.55	48	11.24	11.20	-17	4,592	-0.37%
2020/07/09	3	10.70	21.9	10.70	10.70	-18.9	3,719	-0.51%
2020/07/08	8	9.24	2	9.55	9.76	6	3,461	0.17%
2020/07/07	0	0.00	1.7	8.88	8.88	-1.7	2,917	-0.06%
2020/07/06	0	0.00	2	8.05	8.08	-2	2,600	-0.08%
2020/07/03	0	0.00	1	8.12	7.94	-1	2,556	-0.04%
2020/07/02	0	0.00	40	7.91	8.03	-40	2,493	-1.60%
2020/07/01	10	7.40	1	7.58	7.60	9	2,370	0.38%
2020/06/29	0	0.00	10	6.96	7.21	-10	2,285	-0.44%
2020/06/19	10	7.03	0	0.00	7.15	10	2,315	0.43%
2020/06/11	2	7.47	20	7.30	7.26	-18	2,230	-0.81%
2020/06/09	0	0.00	1.4	6.90	6.92	-1.4	2,098	-0.07%
2020/06/08	0	0.00	10	6.98	7.05	-10	2,113	-0.47%
2020/06/05	10	6.98	0	0.00	6.98	10	2,084	0.48%
2020/06/03	0	0.00	9.9	7.09	6.90	-9.9	2,095	-0.47%
2020/06/02	3	6.99	112	7.00	7.00	-109	1,976	-5.51%	大賣/鉅額交易
2020/05/29	3	6.28	0	0.00	6.24	3	1,840	0.16%
2020/05/21	4	6.36	0	0.00	6.20	4	1,855	0.22%
2020/05/19	5	6.18	0	0.00	6.18	5	1,849	0.27%
2020/05/14	10	6.42	10	6.60	6.30	0	1,889	0.00%
2020/05/12	1	6.45	0	0.00	6.32	1	1,811	0.06%
2020/05/11	1	6.23	0	0.00	6.18	1	1,777	0.06%
2020/05/08	26	6.52	30	6.28	6.51	-4	1,725	-0.23%
2020/05/07	2	5.79	0	0.00	6.00	2	1,640	0.12%
2020/04/29	0	0.00	4	5.55	5.56	-4	1,600	-0.25%
2020/04/27	10.7	5.45	4	5.50	5.50	6.7	1,667	0.40%
2020/04/23	0	0.00	20	5.40	5.36	-20	1,696	-1.18%
2020/04/21	6	5.32	0	0.00	5.25	6	1,742	0.34%
2020/04/20	3	5.36	0	0.00	5.46	3	1,745	0.17%
2020/04/17	3	5.47	0	0.00	5.44	3	1,774	0.17%
2020/04/15	20	5.41	1	5.49	5.44	19	1,751	1.09%
2020/04/10	5	5.27	0	0.00	5.30	5	1,762	0.28%
2020/04/08	6	5.23	0	0.00	5.40	6	1,801	0.33%
2020/04/07	10	5.22	0	0.00	5.13	10	1,793	0.56%
2020/03/13	2	5.22	0	0.00	5.31	2	1,696	0.12%
2020/03/10	7	6.28	0	0.00	6.35	7	1,597	0.44%
2020/03/09	10	6.58	0	0.00	6.55	10	1,575	0.63%
2020/03/04	5	6.97	0	0.00	6.96	5	1,547	0.32%
2020/03/02	10	6.94	0	0.00	6.91	10	1,568	0.64%
2020/02/27	10	7.12	0	0.00	7.09	10	1,556	0.64%
2020/02/25	20	7.28	0	0.00	7.30	20	1,535	1.30%
2020/02/19	0	0.00	6	7.68	7.68	-6	1,519	-0.39%
2020/02/18	3	7.75	10	7.73	7.73	-7	1,541	-0.45%
2020/02/17	0	0.00	35	7.79	7.80	-35	1,578	-2.22%
2020/02/14	7	7.62	0	0.00	7.54	7	1,528	0.46%
2020/02/13	51	7.59	0	0.00	7.44	51	1,522	3.35%
2020/02/06	0.8	7.23	0	0.00	7.25	0.8	1,620	0.05%
2020/02/03	0	0.00	15	6.90	7.08	-15	2,281	-0.66%
2020/01/16	10	7.83	0	0.00	7.89	10	2,255	0.44%
2020/01/14	0.7	7.68	0	0.00	7.72	0.7	2,253	0.03%
2020/01/02	0	0.00	15	7.68	7.82	-15	2,417	-0.62%
2019/12/31	12	7.60	8	7.56	7.60	4	2,390	0.17%
2019/12/23	1	7.53	0	0.00	7.48	1	2,399	0.04%
2019/12/20	0	0.00	3	7.52	7.54	-3	2,409	-0.12%
2019/12/19	90	7.46	0	0.00	7.43	90	2,421	3.72%
2019/12/10	3	7.40	0	0.00	7.43	3	2,741	0.11%
2019/12/04	2	7.32	0	0.00	7.32	2	2,811	0.07%
2019/12/02	20	7.34	0	0.00	7.29	20	2,874	0.70%
2019/11/22	10	7.49	0	0.00	7.47	10	3,031	0.33%
2019/11/15	3	7.54	0	0.00	7.52	3	3,176	0.09%
2019/11/14	3	7.41	1.5	7.54	7.43	1.5	3,176	0.05%
2019/11/12	0.2	7.68	0	0.00	7.69	0.2	3,143	0.01%
2019/11/11	34	7.64	0	0.00	7.61	34	3,155	1.08%
2019/11/05	2	7.86	0	0.00	7.83	2	3,075	0.07%
2019/11/04	10	8.01	100	8.20	7.96	-90	3,060	-2.94%
2019/11/01	0	0.00	16	8.37	8.27	-16	2,932	-0.55%
2019/10/31	305	8.29	10	8.38	8.38	295	2,738	10.77%	大買/鉅額交易
2019/10/30	0	0.00	4	7.62	7.62	-4	2,383	-0.17%
2019/10/25	2	7.60	0	0.00	7.56	2	2,361	0.08%
2019/10/23	0	0.00	3	7.60	7.51	-3	2,303	-0.13%
2019/10/22	0	0.00	5	7.55	7.59	-5	2,303	-0.22%
2019/10/18	5	7.45	0	0.00	7.43	5	2,249	0.22%
2019/10/15	2	7.40	0	0.00	7.41	2	2,032	0.10%
2019/10/04	3	7.44	1	7.45	7.44	2	1,991	0.10%
2019/09/25	0.2	7.58	0	0.00	7.56	0.2	1,981	0.01%
2019/09/18	0	0.00	12	7.48	7.48	-12	1,930	-0.62%
2019/09/11	10	7.77	0	0.00	7.85	10	1,800	0.56%
2019/09/06	5	7.83	0	0.00	7.83	5	1,766	0.28%
2019/09/04	5.1	7.96	0	0.00	7.95	5.1	1,715	0.30%
2019/09/02	0	0.00	11	7.94	8.01	-11	1,665	-0.66%
2019/08/29	0	0.00	4	7.70	7.58	-4	1,566	-0.26%
2019/08/21	15	8.67	0	0.00	8.52	15	1,532	0.98%
2019/08/20	0	8.20	0	0.00	8.24	0	1,532	0.00%
2019/08/16	3	8.20	0	0.00	8.18	3	1,559	0.19%
2019/08/01	0.2	8.80	0	0.00	8.85	0.2	1,935	0.01%
2019/07/29	6.8	8.89	0	0.00	9.00	6.8	1,969	0.35%
2019/07/19	0	0.00	1	8.83	8.81	-1	2,174	-0.05%
2019/07/15	0	0.00	2	8.80	8.81	-2	2,290	-0.09%
2019/07/12	0	0.00	3	8.85	8.81	-3	2,303	-0.13%
2019/07/08	5.1	8.67	0	0.00	8.65	5.1	2,364	0.22%
2019/07/04	0	0.00	15.8	8.79	8.85	-15.8	2,389	-0.66%
2019/07/03	0	0.00	2	8.85	8.85	-2	2,388	-0.08%
2019/07/02	0	0.00	20	9.13	9.05	-20	2,378	-0.84%
2019/06/20	7	6.14	0	0.00	6.12	7	2,349	0.30%
2019/06/14	0	0.00	1	5.90	5.90	-1	2,265	-0.04%
2019/06/13	5	5.75	0	0.00	5.76	5	2,258	0.22%
2019/06/11	4	6.04	0	0.00	6.00	4	2,242	0.18%
2019/06/05	0	0.00	1	6.10	6.11	-1	2,250	-0.04%
2019/06/04	1	6.10	2	6.05	6.01	-1	2,250	-0.04%
2019/05/31	2	6.17	2	6.22	6.18	0	2,288	0.00%
2019/05/29	2	6.08	2	6.12	6.12	0	2,391	0.00%
2019/05/27	20	6.19	100	6.20	6.14	-80	2,394	-3.34%
2019/05/21	0	0.00	4	6.72	6.61	-4	2,367	-0.17%
2019/05/20	0	0.00	1	6.68	6.65	-1	2,380	-0.04%
2019/05/17	0	0.00	10	6.73	6.80	-10	2,371	-0.42%
2019/05/16	0	0.00	3	6.72	6.60	-3	2,289	-0.13%
2019/05/13	2	6.46	0	0.00	6.40	2	2,350	0.09%
2019/05/10	15	6.92	0	0.00	6.87	15	2,276	0.66%
2019/05/09	8	7.03	0	0.00	7.00	8	2,231	0.36%
2019/05/08	3	7.02	5	6.98	7.15	-2	2,172	-0.09%
2019/04/30	10	6.75	0	0.00	6.82	10	1,941	0.51%
2019/04/19	0	0.00	6	6.52	6.63	-6	1,801	-0.33%
2019/04/18	5	6.21	0	0.00	6.14	5	1,689	0.30%
2019/04/15	3	6.07	0	0.00	6.30	3	1,599	0.19%
2019/04/03	0	0.00	22	5.98	5.95	-22	1,600	-1.37%
2019/04/01	10	5.90	0	0.00	5.90	10	1,540	0.65%
2019/03/27	0	0.00	4	5.73	5.73	-4	1,517	-0.26%
2019/03/21	5	5.88	8	5.89	5.88	-3	1,543	-0.19%
2019/03/20	0	0.00	15.3	5.99	6.00	-15.3	1,541	-0.99%
2019/03/19	0	0.00	15	5.95	5.98	-15	1,555	-0.96%
2019/03/18	2	5.98	0	0.00	6.00	2	1,551	0.13%
2019/03/15	13	6.09	0	0.00	6.08	13	1,550	0.84%
2019/03/14	2	6.15	0	0.00	6.15	2	1,561	0.13%
2019/03/07	5	6.15	0	0.00	6.04	5	1,674	0.30%
2019/03/05	0	0.00	25	6.28	6.27	-25	1,711	-1.46%
2019/02/27	0	0.00	8	5.70	5.69	-8	1,666	-0.48%
2019/02/26	15	5.70	0	0.00	5.67	15	1,753	0.86%
2019/02/22	7	5.68	0	0.00	5.63	7	1,856	0.38%
2019/02/20	1	5.71	0	0.00	5.70	1	1,853	0.05%
2019/02/18	30	5.85	0	0.00	5.81	30	1,854	1.62%
2019/02/15	4	5.86	0	0.00	5.82	4	1,905	0.21%
2019/02/14	14	5.81	5	5.66	5.95	9	1,922	0.47%
2019/02/13	4	5.82	0	0.00	5.86	4	1,866	0.21%
2019/01/30	3	6.51	0	0.00	6.46	3	1,785	0.17%
2019/01/29	1	6.47	0	0.00	6.50	1	1,867	0.05%
2019/01/23	1	6.58	0	0.00	6.58	1	1,919	0.05%
2019/01/10	8	6.44	0	0.00	6.38	8	2,031	0.39%
2019/01/09	0	0.00	39	6.40	6.41	-39	2,063	-1.89%
2019/01/04	3	6.51	0	0.00	6.47	3	2,091	0.14%
2019/01/03	0	0.00	3	6.50	6.50	-3	2,115	-0.14%
2018/12/27	36	6.63	0	0.00	6.63	36	2,097	1.72%
2018/12/24	3	6.19	0	0.00	6.25	3	2,029	0.15%
2018/12/19	0	0.00	2	6.32	6.24	-2	2,028	-0.10%
2018/12/18	6	6.44	0	0.00	6.42	6	2,027	0.30%
2018/12/17	3	6.73	2	6.68	6.71	1	2,043	0.05%
2018/12/14	3	6.93	1	6.90	6.91	2	2,143	0.09%
2018/12/12	2	7.14	2	7.18	7.22	0	2,156	0.00%
2018/12/11	1	7.20	0	0.00	7.11	1	2,136	0.05%
2018/12/06	3	7.03	4	7.04	7.00	-1	2,092	-0.05%
2018/12/04	2	7.52	5	7.62	7.47	-3	2,019	-0.15%
2018/12/03	7	7.29	0	0.00	7.45	7	1,981	0.35%
2018/11/29	0	0.00	10	7.05	7.11	-10	1,895	-0.53%
2018/11/28	1	6.95	8	7.09	7.11	-7	1,862	-0.38%
2018/11/27	7	6.88	1	7.06	6.95	6	1,817	0.33%
2018/11/26	2	6.90	3	6.92	6.92	-1	1,809	-0.06%
2018/11/23	10	7.14	2	7.05	7.12	8	1,778	0.45%
2018/11/22	0	0.00	1	7.00	6.85	-1	1,683	-0.06%
2018/11/21	0	0.00	6	6.33	6.46	-6	1,590	-0.38%
2018/11/20	0	0.00	3	6.17	6.12	-3	1,546	-0.19%
2018/11/19	0	0.00	8	6.16	6.17	-8	1,539	-0.52%
2018/11/16	3	6.06	10	6.27	6.07	-7	1,538	-0.46%
2018/11/14	20	6.51	2	6.57	6.49	18	1,505	1.20%
2018/11/13	1	6.31	44	6.31	6.32	-43	1,443	-2.98%
2018/11/09	1	6.23	0	0.00	6.08	1	1,430	0.07%
2018/11/08	15	6.39	4	6.27	6.20	11	1,438	0.76%
2018/11/07	9	6.19	0	0.00	6.35	9	1,420	0.63%
2018/11/06	2	6.50	24	6.33	6.24	-22	1,407	-1.56%
2018/10/31	0	0.00	10	4.90	4.97	-10	1,264	-0.79%
2018/10/26	10	5.05	20	4.98	4.75	-10	1,254	-0.80%
2018/10/25	4	4.96	1	4.85	4.89	3	1,231	0.24%
2018/10/23	3	5.49	0	0.00	5.47	3	1,171	0.26%
2018/10/19	5	5.70	0	0.00	5.65	5	1,201	0.42%
2018/10/18	4	6.00	0	0.00	6.00	4	1,171	0.34%
2018/10/17	3	6.31	0	0.00	6.20	3	1,136	0.26%
2018/10/12	3	6.27	0	0.00	6.36	3	1,082	0.28%
2018/10/11	8	6.41	0	0.00	6.39	8	1,074	0.74%
2018/10/09	3	7.15	0	0.00	7.10	3	1,044	0.29%
2018/10/03	5	7.70	0	0.00	7.70	5	1,051	0.48%
2018/10/02	3	7.79	0	0.00	7.75	3	1,056	0.28%
2018/09/26	20	8.08	0	0.00	8.10	20	1,074	1.86%
2018/09/20	7	8.63	30	8.65	8.38	-23	1,107	-2.08%
2018/09/19	2	8.03	9	7.71	8.03	-7	1,031	-0.68%
2018/09/18	10	7.44	0	0.00	7.39	10	989	1.01%
2018/09/17	0	0.00	5	7.43	7.43	-5	1,012	-0.49%
2018/09/14	0	0.00	10	7.50	7.48	-10	1,023	-0.98%
2018/09/13	1	7.50	0	0.00	7.37	1	1,034	0.10%
2018/09/11	0	0.00	7	7.05	7.14	-7	1,033	-0.68%
2018/09/10	5	6.93	0	0.00	6.88	5	1,044	0.48%
2018/09/07	0	0.00	15.3	7.37	7.21	-15.3	1,032	-1.48%
2018/09/06	0	0.00	2	7.60	7.42	-2	1,035	-0.19%
2018/09/03	4	7.82	0	0.00	7.65	4	1,109	0.36%
2018/08/21	0	0.00	12	7.11	7.17	-12	1,386	-0.87%
2018/08/16	4	7.10	0	0.00	7.15	4	1,445	0.28%
2018/08/13	14	7.95	13	8.05	7.90	1	1,488	0.07%
2018/07/25	5	8.15	0	0.00	8.13	5	3,063	0.16%
2018/07/20	0	0.00	4	8.10	8.06	-4	3,214	-0.12%
2018/07/19	15	8.23	0	0.00	8.15	15	3,220	0.47%
2018/07/17	0	0.00	20	8.15	8.18	-20	3,230	-0.62%
2018/07/16	0	0.00	5	8.08	8.24	-5	3,234	-0.15%
2018/07/12	10	8.03	0	0.00	8.02	10	3,244	0.31%
2018/07/11	5	8.04	5	8.05	8.03	0	3,245	0.00%
2018/07/06	1	8.07	0	0.00	8.22	1	3,278	0.03%
2018/07/05	5	8.37	5	8.21	8.21	0	3,271	0.00%
2018/07/04	5	8.02	0	0.00	8.09	5	3,263	0.15%
2018/07/03	6	8.32	0	0.00	8.32	6	3,251	0.18%
2018/06/29	1	9.04	1	9.00	9.00	0	3,198	0.00%
2018/06/28	9	9.07	5	9.30	9.25	4	3,178	0.13%
2018/06/26	21	8.88	36	8.94	8.88	-15	3,140	-0.48%
2018/06/25	0	0.00	3	9.02	9.02	-3	3,118	-0.10%
2018/06/22	20.9	9.07	23	9.07	9.05	-2.1	3,117	-0.07%
2018/06/19	10	9.12	0	0.00	9.12	10	3,161	0.32%
2018/06/14	1	9.28	0	0.00	9.31	1	3,161	0.03%
2018/06/12	54	9.46	0	0.00	9.46	54	3,159	1.71%
2018/06/11	3	9.25	0	0.00	9.28	3	3,161	0.09%
2018/06/08	5	9.64	0	0.00	9.56	5	3,199	0.16%
2018/06/07	31	9.76	0	0.00	9.76	31	3,193	0.97%
2018/06/05	8	9.95	6	9.87	9.82	2	3,147	0.06%
2018/06/04	1	10.05	0	0.00	10.15	1	3,087	0.03%
2018/06/01	0	0.00	2	10.35	10.35	-2	3,046	-0.07%
2018/05/31	11	10.26	2	10.30	10.25	9	3,034	0.30%
2018/05/30	10	10.35	0	0.00	10.40	10	3,007	0.33%
2018/05/29	0	0.00	5	10.55	10.50	-5	2,984	-0.17%
2018/05/25	1	10.45	0	0.00	10.40	1	2,945	0.03%
2018/05/24	1	10.50	3	10.53	10.55	-2	2,932	-0.07%
2018/05/22	0	0.00	5	10.45	10.35	-5	2,895	-0.17%
2018/05/21	0	0.00	6	10.43	10.30	-6	2,885	-0.21%
2018/05/18	0	0.00	2	10.40	10.35	-2	2,875	-0.07%
2018/05/17	0	0.00	6	10.45	10.30	-6	2,878	-0.21%
2018/05/16	6	10.49	2	10.40	10.40	4	2,855	0.14%
2018/05/15	10	10.65	0	0.00	10.65	10	2,814	0.36%
2018/05/14	53	11.29	5	11.25	11.05	48	2,802	1.71%
2018/05/11	0	0.00	25	10.84	10.70	-25	2,655	-0.94%
2018/05/10	60	10.71	155	10.89	10.90	-95	2,592	-3.66%	大賣/
2018/05/09	0	0.00	25	10.38	10.40	-25	2,407	-1.04%
2018/05/08	0	0.00	1	10.50	10.55	-1	2,354	-0.04%
2018/05/07	10	10.45	2	10.50	10.50	8	2,302	0.35%
2018/05/04	14	10.83	4	11.20	10.75	10	2,228	0.45%
2018/05/03	22	11.07	41.9	11.12	11.25	-19.9	2,071	-0.96%
2018/04/30	0	0.00	8	9.53	9.44	-8	1,467	-0.55%
2018/04/27	16	9.38	0	0.00	9.40	16	1,472	1.09%
2018/04/26	25	9.67	0	0.00	9.50	25	1,480	1.69%
2018/04/25	0	0.00	20	9.09	9.08	-20	1,408	-1.42%
2018/04/23	0	0.00	20	9.15	9.14	-20	1,411	-1.42%
2018/04/19	5	9.35	5	9.30	9.25	0	1,440	0.00%
2018/04/17	11	9.08	9	9.09	9.05	2	1,469	0.14%
2018/04/13	20	9.20	2	9.22	9.25	18	1,504	1.20%
2018/04/11	0	0.00	1	9.07	9.13	-1	1,541	-0.06%
2018/04/09	0	0.00	20	9.05	9.03	-20	1,591	-1.26%
2018/03/31	2	9.05	1	9.05	9.05	1	1,630	0.06%
2018/03/27	1	9.10	0	0.00	9.08	1	1,718	0.06%
2018/03/26	3	9.02	0	0.00	9.09	3	1,787	0.17%
2018/03/22	8	9.53	1	9.74	9.48	7	1,820	0.38%
2018/03/21	1	9.49	0	0.00	9.53	1	1,810	0.06%
2018/03/19	0	0.00	1	9.67	9.67	-1	1,825	-0.05%
2018/03/16	0	0.00	1	9.76	9.70	-1	1,840	-0.05%
2018/03/14	4	9.68	1	9.40	9.92	3	1,878	0.16%
2018/03/13	1	9.22	0	0.00	9.32	1	1,835	0.05%
2018/03/12	1	9.03	0	0.00	9.02	1	1,839	0.05%
2018/03/02	0	0.00	10	9.12	9.15	-10	2,190	-0.46%
2018/02/12	0	0.00	5	8.77	8.87	-5	2,917	-0.17%
2018/02/09	15	8.72	10	8.58	8.75	5	3,013	0.17%
2018/02/05	1	9.40	0	0.00	9.61	1	3,840	0.03%
2018/02/01	5	9.91	0	0.00	9.90	5	4,647	0.11%
2018/01/31	11	9.77	10	9.83	9.79	1	4,679	0.02%
2018/01/29	10.5	10.00	0	0.00	10.00	10.5	4,731	0.22%
2018/01/26	10	10.05	0	0.00	10.05	10	4,751	0.21%
2018/01/25	0	0.00	1	10.20	10.05	-1	4,777	-0.02%
2018/01/24	0.3	10.15	0	0.00	10.10	0.3	4,847	0.01%
2018/01/23	23	10.33	0	0.00	10.15	23	4,885	0.47%
2018/01/22	23.7	10.35	0	0.00	10.40	23.7	4,920	0.48%
2018/01/19	2	10.15	0	0.00	10.05	2	4,985	0.04%
2018/01/11	145	10.00	0	0.00	10.10	145	5,984	2.42%	大買/鉅額交易
2018/01/03	7	10.35	0	0.00	10.30	7	7,373	0.09%
2018/01/02	0	0.00	7	10.20	10.25	-7	7,407	-0.09%