元晶 (6443)-合庫-嘉義券商分點個股進出

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
24.00
漲跌
▲0.40
漲幅
+1.69%
成交量
7,348張
產業
上市光電類股
1177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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/09/20	0	0.00	1	23.45	24.00	-1	13,111	-0.01%
2024/09/16	1	22.95	0	0.00	23.00	1	13,255	0.01%
2024/09/12	1	21.40	0	0.00	21.80	1	13,262	0.01%
2024/09/11	1	21.10	0	0.00	21.00	1	13,249	0.01%
2024/09/10	0	0.00	15	21.40	21.10	-15	13,249	-0.11%
2024/09/09	1	21.45	0	0.00	21.50	1	13,237	0.01%
2024/09/06	1	22.10	8	22.00	22.00	-7	13,211	-0.05%
2024/09/05	1	22.00	0	0.00	21.95	1	13,207	0.01%
2024/09/04	2	22.18	0	0.00	22.15	2	13,200	0.02%
2024/08/30	1	24.25	0	0.00	24.45	1	13,245	0.01%
2024/08/26	0	0.00	1	24.15	24.10	-1	13,245	-0.01%
2024/08/23	1	23.90	0	0.00	23.95	1	13,280	0.01%
2024/08/22	1	24.25	0	0.00	24.20	1	13,299	0.01%
2024/08/20	2	24.35	1	24.45	24.35	1	13,276	0.01%
2024/08/16	1	24.60	0	0.00	24.40	1	13,320	0.01%
2024/08/15	1	24.45	0	0.00	24.40	1	13,310	0.01%
2024/08/14	0	0.00	1	25.10	24.80	-1	13,422	-0.01%
2024/08/13	1	24.00	0	0.00	23.85	1	13,809	0.01%
2024/08/08	7	24.46	0	0.00	24.25	7	13,859	0.05%
2024/08/05	1	24.30	0	0.00	24.30	1	13,770	0.01%
2024/08/02	2	27.03	0	0.00	27.00	2	13,666	0.01%
2024/07/31	1	27.65	0	0.00	27.65	1	13,641	0.01%
2024/07/29	1	28.15	2	28.05	27.25	-1	13,645	-0.01%
2024/07/26	3	27.73	0	0.00	28.00	3	13,583	0.02%
2024/07/23	7	28.49	0	0.00	28.40	7	13,558	0.05%
2024/07/22	1.8	29.11	0	0.00	28.90	1.8	13,449	0.01%
2024/07/18	0	0.00	1	30.20	29.95	-1	13,189	-0.01%
2024/07/16	1	30.15	11	30.25	30.15	-10	13,234	-0.08%
2024/07/15	3	30.87	1	30.70	30.60	2	13,541	0.01%
2024/07/12	2	31.78	0	0.00	31.30	2	13,517	0.01%
2024/07/11	1	32.00	2	31.28	31.25	-1	13,235	-0.01%
2024/07/10	2	31.38	2	31.35	30.85	0	13,057	0.00%
2024/07/09	4	30.59	13	31.17	31.50	-9	12,905	-0.07%
2024/07/08	17	32.16	16	31.94	31.65	1	12,683	0.01%
2024/07/05	12	31.48	26	32.23	32.60	-14	12,331	-0.11%
2024/07/04	34	31.63	11.2	31.72	31.65	22.8	12,026	0.19%
2024/07/03	50	31.63	4.5	31.30	30.95	45.5	11,216	0.41%
2024/07/02	43	30.47	45.2	31.12	31.35	-2.2	9,892	-0.02%
2024/07/01	5	28.93	3	28.55	28.50	2	8,339	0.02%
2024/06/28	27	29.81	25	29.53	28.95	2	8,227	0.02%
2024/06/27	15	29.99	16	29.92	29.95	-1	7,562	-0.01%
2024/06/26	10	28.00	11	27.88	27.60	-1	6,487	-0.02%
2024/06/25	11	27.34	0	0.00	27.20	11	6,682	0.16%
2024/06/24	3	27.72	7	27.60	27.20	-4	6,758	-0.06%
2024/06/21	3.5	27.92	4	27.75	27.90	-0.5	6,938	-0.01%
2024/06/19	0	0.00	1	27.20	27.00	-1	7,605	-0.01%
2024/06/18	1	27.20	0	0.00	27.05	1	8,024	0.01%
2024/06/14	1	26.95	0	0.00	26.90	1	8,049	0.01%
2024/06/13	1	27.15	1	27.10	27.05	0	8,023	0.00%
2024/06/04	0.1	27.50	0	0.00	27.45	0.1	8,130	0.00%
2024/06/03	1	27.40	5	28.00	27.85	-4	8,164	-0.05%
2024/05/29	1	27.50	0	0.00	28.00	1	8,257	0.01%
2024/05/27	2	27.45	0	0.00	27.30	2	8,245	0.02%
2024/05/23	2	27.63	4.2	28.08	27.55	-2.2	8,254	-0.03%
2024/05/22	3	28.30	4	28.15	28.00	-1	8,244	-0.01%
2024/05/20	1	28.50	1	28.35	28.20	0	8,165	0.00%
2024/05/17	1	28.50	2	29.05	28.75	-1	8,058	-0.01%
2024/05/16	1	27.90	1	28.05	27.90	0	7,601	0.00%
2024/05/14	1.1	27.50	0	0.00	27.65	1.1	7,513	0.01%
2024/05/10	15.1	27.98	10	27.60	27.60	5.1	7,435	0.07%
2024/05/09	2	26.85	0	0.00	26.75	2	7,255	0.03%
2024/05/08	0.1	26.77	0	0.00	27.05	0.1	7,255	0.00%
2024/05/06	0.2	27.23	2	27.05	27.00	-1.8	7,248	-0.02%
2024/05/02	0.2	27.68	0	0.00	27.50	0.2	7,167	0.00%
2024/04/26	0.2	28.00	0	0.00	27.90	0.2	7,089	0.00%
2024/04/24	10	28.86	2	28.35	28.35	8	7,088	0.11%
2024/04/23	6.1	27.66	21	27.77	28.30	-14.9	7,052	-0.21%
2024/04/22	14.2	28.79	0	0.00	28.00	14.2	7,083	0.20%
2024/04/19	5	29.57	2	29.70	28.70	3	7,187	0.04%
2024/04/17	0	0.00	10	28.50	28.35	-10	6,678	-0.15%
2024/04/16	1.3	28.04	0	0.00	28.40	1.3	6,611	0.02%
2024/04/12	0	0.00	3	29.42	29.25	-3	6,458	-0.05%
2024/04/11	0	0.00	6	29.35	29.05	-6	6,370	-0.09%
2024/04/10	0	0.00	33.3	29.97	29.75	-33.3	6,284	-0.53%
2024/04/09	32	29.00	3	29.08	29.10	29	5,945	0.49%
2024/04/08	0	0.00	1	27.70	29.50	-1	5,869	-0.02%
2024/04/03	0.1	28.10	0	0.00	28.10	0.1	5,736	0.00%
2024/03/29	1.2	29.37	5	29.10	29.20	-3.8	5,649	-0.07%
2024/03/28	1	29.45	4	29.90	29.70	-3	5,457	-0.05%
2024/03/27	3.1	28.70	0	0.00	28.65	3.1	5,283	0.06%
2024/03/26	15	29.60	17	29.38	29.05	-2	5,350	-0.04%
2024/03/25	7.2	29.02	1	29.20	29.10	6.2	5,547	0.11%
2024/03/22	7.2	29.35	33	29.33	29.35	-25.8	5,562	-0.46%
2024/03/21	8	28.18	4.2	27.91	28.70	3.8	4,994	0.08%
2024/03/19	0	0.00	3	26.45	26.35	-3	4,757	-0.06%
2024/03/15	1	26.80	0	0.00	27.10	1	4,789	0.02%
2024/03/13	2	26.90	0	0.00	26.70	2	4,789	0.04%
2024/03/12	0	0.00	1	27.20	27.25	-1	4,779	-0.02%
2024/03/11	0	0.00	1	27.15	27.15	-1	4,814	-0.02%
2024/03/08	1	26.55	2.8	26.61	26.25	-1.8	4,761	-0.04%
2024/03/07	2.8	26.03	0	26.10	26.00	2.8	4,781	0.06%
2024/03/06	4	26.39	6	26.46	26.30	-2	4,738	-0.04%
2024/03/05	1	26.85	0	0.00	26.65	1	4,683	0.02%
2024/03/01	4	27.35	0	0.00	27.20	4	4,560	0.09%
2024/01/30	1	28.55	1	28.45	28.55	0	4,625	0.00%
2024/01/26	1	28.15	0	0.00	28.10	1	4,656	0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/18	5	27.70	0	0.00	27.60	5	5,562	0.09%
2024/01/17	0	0.00	1	27.85	27.65	-1	5,577	-0.02%
2024/01/16	13	28.62	0	0.00	28.40	13	5,570	0.23%
2024/01/15	6	29.67	2	29.68	29.50	4	5,531	0.07%
2024/01/11	0	0.00	4	28.50	28.50	-4	5,392	-0.07%
2024/01/10	2	28.63	0	0.00	28.55	2	5,422	0.04%
2024/01/09	0	0.00	2	29.00	28.70	-2	5,421	-0.04%
2024/01/08	2	29.40	10	29.35	29.45	-8	5,417	-0.15%
2024/01/02	0	0.00	11	29.40	29.45	-11	5,458	-0.20%
2023/12/29	1	29.40	0	0.00	29.30	1	5,481	0.02%
2023/12/26	0	0.00	1	29.30	29.30	-1	5,442	-0.02%
2023/12/21	11	30.50	0	0.00	30.35	11	5,280	0.21%
2023/12/20	22	30.94	3.5	30.97	30.90	18.5	5,113	0.36%
2023/12/19	7	30.14	2	29.85	29.55	5	4,670	0.11%
2023/12/18	0	0.00	6	30.00	30.10	-6	4,533	-0.13%
2023/12/13	0	0.00	5.2	28.26	28.45	-5.2	4,142	-0.13%
2023/12/12	0	0.00	10	28.45	28.20	-10	4,156	-0.24%
2023/12/08	5	28.88	0	0.00	28.80	5	4,125	0.12%
2023/12/07	0	0.00	5	28.87	28.70	-5	4,102	-0.12%
2023/12/04	2	28.90	0	0.00	28.60	2	4,034	0.05%
2023/12/01	0	0.00	2	29.50	29.25	-2	3,946	-0.05%
2023/11/27	2	30.00	0	0.00	29.35	2	3,944	0.05%
2023/11/20	0	0.00	1	29.50	29.20	-1	4,293	-0.02%
2023/11/01	0	0.00	9	28.19	27.80	-9	4,629	-0.19%
2023/10/31	11	29.86	22	29.02	28.40	-11	4,630	-0.24%
2023/10/30	20	29.72	0	0.00	29.65	20	4,424	0.45%
2023/10/26	0.1	27.80	0	0.00	27.60	0.1	3,972	0.00%
2023/10/23	10	28.10	0	0.00	28.25	10	3,947	0.25%
2023/10/20	0	0.00	1	27.50	27.50	-1	3,922	-0.03%
2023/10/19	1	27.80	0	0.00	27.65	1	3,959	0.03%
2023/10/18	0	0.00	1	27.50	27.95	-1	4,010	-0.02%
2023/10/17	1	27.90	0	0.00	27.90	1	3,983	0.03%
2023/10/13	1	27.60	1	28.05	27.65	0	4,099	0.00%
2023/10/06	0	0.00	2	28.45	28.45	-2	4,247	-0.05%
2023/10/03	1	28.15	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	2	28.60	28.65	-2	4,444	-0.05%
2023/09/27	0	0.00	1	27.75	28.15	-1	4,718	-0.02%
2023/09/25	0	0.00	5	28.35	28.35	-5	4,795	-0.10%
2023/09/22	1	28.50	0	0.00	28.40	1	4,841	0.02%
2023/09/21	1	28.60	1	28.55	28.45	0	4,835	0.00%
2023/09/20	0	0.00	2	28.85	28.85	-2	4,843	-0.04%
2023/09/19	0	0.00	1	29.25	29.00	-1	4,869	-0.02%
2023/09/14	2	29.70	0	0.00	29.55	2	5,128	0.04%
2023/09/12	1	29.35	0	0.00	29.25	1	5,347	0.02%
2023/09/11	0	0.00	3	29.95	29.70	-3	5,355	-0.06%
2023/09/08	0	0.00	4	30.21	30.20	-4	5,350	-0.07%
2023/09/05	0	0.00	5	30.80	30.85	-5	5,541	-0.09%
2023/09/04	0	0.00	1	30.50	30.45	-1	5,564	-0.02%
2023/09/01	1	30.90	0	0.00	30.90	1	5,596	0.02%
2023/08/29	13	31.95	0	0.00	31.50	13	5,691	0.23%
2023/08/24	1	30.40	0	0.00	30.15	1	5,436	0.02%
2023/08/18	2	30.20	0	0.00	30.15	2	5,662	0.04%
2023/08/17	0	0.00	2	30.23	30.40	-2	5,667	-0.04%
2023/08/16	0	0.00	5	30.00	29.90	-5	5,703	-0.09%
2023/08/14	4	29.13	2	28.95	28.90	2	5,812	0.03%
2023/08/11	1.8	30.15	0	0.00	29.90	1.8	5,736	0.03%
2023/08/10	2	30.55	1	30.25	30.25	1	5,762	0.02%
2023/08/09	1	30.35	0.1	30.50	30.50	0.9	5,799	0.02%
2023/08/08	2	30.85	2	30.50	30.50	0	5,844	0.00%
2023/08/07	1	30.10	3	30.22	30.55	-2	5,882	-0.03%
2023/08/04	3	30.33	1	30.55	30.65	2	5,987	0.03%
2023/08/02	2	31.35	3	31.40	31.35	-1	6,394	-0.02%
2023/07/28	0	0.00	1	32.00	31.50	-1	6,774	-0.01%
2023/07/26	3	31.53	1	31.45	31.35	2	6,849	0.03%
2023/07/25	1	32.00	24	31.91	32.00	-23	6,872	-0.33%
2023/07/24	0	0.00	13	31.48	31.70	-13	6,862	-0.19%
2023/07/21	2	32.08	0	32.20	31.70	2	6,893	0.03%
2023/07/20	2	32.20	0	0.00	32.70	2	6,953	0.03%
2023/07/19	4	33.04	0	0.00	32.50	4	7,019	0.06%
2023/07/18	4	33.41	0	0.00	33.45	4	7,218	0.06%
2023/07/17	2	33.65	0	0.00	33.75	2	7,699	0.03%
2023/07/14	8	33.04	5	33.15	33.00	3	8,888	0.03%
2023/07/13	12	33.54	0	0.00	33.30	12	9,310	0.13%
2023/07/12	2	34.05	0	0.00	34.00	2	9,333	0.02%
2023/07/11	2	34.50	0	0.00	34.45	2	9,408	0.02%
2023/07/07	8	34.17	1	34.10	34.05	7	10,008	0.07%
2023/07/06	16	35.47	0	0.00	35.00	16	10,089	0.16%
2023/06/30	0	0.00	9	35.53	35.70	-9	10,168	-0.09%
2023/06/29	4	35.20	10	35.24	35.20	-6	10,313	-0.06%
2023/06/28	11	34.95	12	35.45	34.80	-1	10,451	-0.01%
2023/06/27	0	0.00	2	35.30	34.80	-2	10,667	-0.02%
2023/06/26	1	35.35	3	35.45	35.30	-2	10,972	-0.02%
2023/06/21	1	35.70	1.8	35.75	35.80	-0.8	11,173	-0.01%
2023/06/20	0	0.00	21	35.99	35.75	-21	11,412	-0.18%
2023/06/19	5	35.29	10	35.20	35.20	-5	11,476	-0.04%
2023/06/16	0	0.00	5	35.90	35.90	-5	11,996	-0.04%
2023/06/14	0	0.00	3	35.00	34.85	-3	13,629	-0.02%
2023/06/13	0	0.00	1	34.75	34.70	-1	13,862	-0.01%
2023/06/12	11	34.61	1	34.70	34.30	10	14,123	0.07%
2023/06/09	2	35.30	8	35.27	35.15	-6	14,285	-0.04%
2023/06/08	5	35.39	0	0.00	35.35	5	14,363	0.03%
2023/06/06	2	35.70	0	0.00	35.65	2	14,976	0.01%
2023/06/05	15	36.30	0	0.00	36.10	15	15,269	0.10%
2023/06/02	0	0.00	6	35.80	35.85	-6	15,420	-0.04%
2023/06/01	1	35.40	0	0.00	35.30	1	15,607	0.01%
2023/05/30	1	35.65	0	0.00	35.60	1	15,660	0.01%
2023/05/29	0	0.00	13	36.39	36.20	-13	15,608	-0.08%
2023/05/26	1	35.30	0	0.00	35.00	1	15,573	0.01%
2023/05/25	1	35.40	0	0.00	35.40	1	15,610	0.01%
2023/05/23	1	35.45	1	35.45	35.40	0	15,797	0.00%
2023/05/18	10	34.55	9	34.72	34.85	1	16,424	0.01%
2023/05/16	1	35.10	1	35.25	35.10	0	16,487	0.00%
2023/05/15	1	34.70	2	35.05	34.70	-1	16,550	-0.01%
2023/05/12	2	34.18	21	34.25	34.35	-19	16,586	-0.11%
2023/05/11	2	33.85	1	33.90	33.75	1	16,642	0.01%
2023/05/10	6	34.36	2	34.60	34.50	4	16,722	0.02%
2023/05/09	64	34.22	6	34.13	33.75	58	16,687	0.35%
2023/05/08	18	36.02	0	0.00	35.90	18	16,352	0.11%
2023/05/05	3	36.65	2	36.90	36.50	1	16,424	0.01%
2023/05/04	3	36.62	1	37.35	37.20	2	16,830	0.01%
2023/05/02	1	37.35	8	37.60	37.35	-7	17,771	-0.04%
2023/04/28	5	36.99	13	37.27	36.80	-8	17,844	-0.04%
2023/04/27	6	36.83	0	0.00	36.80	6	17,899	0.03%
2023/04/26	3	36.33	0	0.00	37.20	3	17,902	0.02%
2023/04/25	33	36.78	21.1	36.70	36.60	11.9	17,914	0.07%
2023/04/24	4	37.90	2	38.00	37.80	2	17,910	0.01%
2023/04/21	16	37.95	3	37.90	38.00	13	17,957	0.07%
2023/04/20	16	38.80	2	38.95	38.55	14	18,053	0.08%
2023/04/19	21	40.10	56	40.16	39.75	-35	17,759	-0.20%
2023/04/18	9	38.97	29.8	39.60	38.60	-20.8	16,589	-0.13%
2023/04/17	3	39.05	2.1	38.97	38.90	0.9	16,268	0.01%
2023/04/14	5.1	38.85	1.1	38.67	38.80	4	16,413	0.02%
2023/04/13	29	38.91	2	39.30	38.60	27	16,469	0.16%
2023/04/12	14	39.70	20	39.73	39.50	-6	16,315	-0.04%
2023/04/11	16	39.25	2	39.30	39.00	14	16,054	0.09%
2023/04/10	1	39.00	0	0.00	39.20	1	16,103	0.01%
2023/04/07	0	0.00	1	39.15	38.95	-1	16,791	-0.01%
2023/04/06	2	38.40	0.2	38.50	38.50	1.8	17,173	0.01%
2023/03/31	5.2	38.58	0	0.00	38.40	5.2	17,206	0.03%
2023/03/30	7	38.98	0	0.00	38.80	7	17,160	0.04%
2023/03/29	0	0.00	1	39.25	38.90	-1	17,035	-0.01%
2023/03/28	10	38.35	2	39.38	39.05	8	17,058	0.05%
2023/03/27	10	39.15	10.1	39.23	38.80	-0.1	16,887	0.00%
2023/03/24	19	39.03	6	38.93	38.85	13	16,771	0.08%
2023/03/23	10	39.21	20	39.36	39.30	-10	16,665	-0.06%
2023/03/22	16	38.84	1	39.00	38.70	15	16,579	0.09%
2023/03/21	21.2	39.50	16	40.03	39.10	5.2	16,657	0.03%
2023/03/20	16	39.90	20.1	40.05	39.90	-4.1	17,052	-0.02%
2023/03/17	13	38.54	138	38.26	38.75	-125	17,551	-0.71%	大賣/鉅額交易
2023/03/16	11	36.97	10	37.05	36.50	1	17,551	0.01%
2023/03/15	5	37.87	7	37.95	37.90	-2	17,437	-0.01%
2023/03/14	2	37.10	3	37.53	37.10	-1	17,289	-0.01%
2023/03/13	0	0.00	3	36.55	36.60	-3	17,245	-0.02%
2023/03/10	17	36.64	2	36.70	36.45	15	17,481	0.09%
2023/03/09	118	37.70	1	37.40	37.35	117	17,487	0.67%	大買/鉅額交易
2023/03/08	0	0.00	8	38.63	38.95	-8	17,158	-0.05%
2023/03/07	2	38.15	101	38.00	38.00	-99	16,896	-0.59%	大賣/
2023/03/06	1	37.85	9	37.72	38.00	-8	16,707	-0.05%
2023/03/03	3	37.15	0	0.00	37.00	3	16,522	0.02%
2023/03/02	2	37.10	1	37.05	36.95	1	16,524	0.01%
2023/03/01	0	0.00	2	36.80	36.75	-2	16,611	-0.01%
2023/02/24	8	37.13	1	37.55	37.10	7	16,633	0.04%
2023/02/22	2	37.30	0	0.00	37.25	2	16,703	0.01%
2023/02/21	3	37.95	0	0.00	37.60	3	16,733	0.02%
2023/02/20	1	37.45	0	0.00	37.80	1	16,991	0.01%
2023/02/17	101	37.70	1	37.90	37.70	100	17,533	0.57%	大買/
2023/02/16	1	37.75	5	37.78	37.65	-4	17,549	-0.02%
2023/02/15	2	36.80	4	36.88	36.80	-2	17,580	-0.01%
2023/02/14	7	37.22	3	36.70	36.65	4	18,073	0.02%
2023/02/13	0	0.00	2	36.90	37.10	-2	18,577	-0.01%
2023/02/10	2	37.00	0	0.00	36.85	2	18,538	0.01%
2023/02/08	10	37.60	0	0.00	37.55	10	18,473	0.05%
2023/02/07	2	37.90	2	38.10	37.90	0	18,357	0.00%
2023/02/06	3	37.65	5	37.72	37.90	-2	18,303	-0.01%
2023/02/03	6	37.26	32	37.26	37.35	-26	18,275	-0.14%
2023/02/02	19	38.10	109	38.44	37.80	-90	18,089	-0.50%	大賣/
2023/02/01	0	0.00	15	37.49	37.40	-15	17,556	-0.09%
2023/01/31	23	36.70	12.3	36.90	36.90	10.7	17,141	0.06%
2023/01/30	0	0.00	3	35.90	35.95	-3	16,636	-0.02%
2023/01/17	0	0.00	5	35.14	35.20	-5	16,642	-0.03%
2023/01/16	1	34.40	0	0.00	34.40	1	16,710	0.01%
2023/01/13	2	35.23	37	34.81	34.60	-35	16,907	-0.21%
2023/01/12	3	35.55	8	35.83	35.40	-5	17,191	-0.03%
2023/01/11	0	0.00	19	35.56	35.60	-19	17,268	-0.11%
2023/01/10	35	35.32	0.3	35.55	35.30	34.7	17,343	0.20%
2023/01/09	0	0.00	3	35.85	36.00	-3	17,197	-0.02%
2023/01/06	1	34.95	0	0.00	34.95	1	17,125	0.01%
2023/01/05	3	34.85	3	35.40	34.80	0	17,430	0.00%
2023/01/04	1	35.40	1	35.60	35.60	0	17,539	0.00%
2023/01/03	2	34.85	5.1	35.02	35.25	-3.1	17,432	-0.02%
2022/12/30	0	0.00	1	34.05	34.55	-1	17,415	-0.01%
2022/12/29	2	34.15	3	33.85	34.20	-1	17,747	-0.01%
2022/12/28	3	34.93	4	35.06	34.80	-1	18,078	-0.01%
2022/12/27	27	36.48	11.3	36.09	35.40	15.7	18,005	0.09%
2022/12/26	18	35.20	25	35.68	35.95	-7	17,378	-0.04%
2022/12/23	0	0.00	1	33.90	34.10	-1	17,036	-0.01%
2022/12/22	1	32.95	8	33.23	33.70	-7	17,172	-0.04%
2022/12/21	2	32.88	1	32.95	32.70	1	17,444	0.01%
2022/12/19	1	33.80	0	0.00	33.75	1	17,960	0.01%
2022/12/16	7	34.89	0	0.00	34.25	7	18,356	0.04%
2022/12/15	2	35.63	2	35.65	35.65	0	18,341	0.00%
2022/12/14	2	35.58	8	35.48	35.40	-6	18,511	-0.03%
2022/12/13	16	35.21	18	35.40	35.05	-2	18,959	-0.01%
2022/12/12	14	36.78	23.6	36.59	35.85	-9.6	19,165	-0.05%
2022/12/09	27	36.71	25	36.51	36.80	2	18,678	0.01%
2022/12/08	8	34.50	19.1	34.48	34.30	-11.1	18,031	-0.06%
2022/12/06	3	33.72	9	33.75	33.60	-6	17,929	-0.03%
2022/12/05	7	33.99	0	0.00	33.85	7	18,468	0.04%
2022/12/02	6	34.08	13	34.03	34.05	-7	18,846	-0.04%
2022/12/01	8	33.38	0	0.00	33.45	8	18,948	0.04%
2022/11/30	5	32.79	1	32.70	32.95	4	19,708	0.02%
2022/11/29	12	32.21	7	32.22	32.45	5	20,880	0.02%
2022/11/28	12	32.32	1	32.20	32.20	11	22,651	0.05%
2022/11/25	5	32.59	4	32.40	32.15	1	23,786	0.00%
2022/11/23	5	32.20	0	0.00	32.20	5	26,515	0.02%
2022/11/21	0	0.00	5	33.45	33.35	-5	28,148	-0.02%
2022/11/18	10	33.13	0	0.00	32.85	10	28,800	0.03%
2022/11/17	0	0.00	4	33.68	33.60	-4	28,785	-0.01%
2022/11/16	5	33.62	19	33.48	33.40	-14	28,873	-0.05%
2022/11/15	11	33.16	22	32.89	33.45	-11	29,225	-0.04%
2022/11/14	11	31.58	3	31.58	31.95	8	28,810	0.03%
2022/11/11	12	31.34	14	31.54	31.25	-2	28,731	-0.01%
2022/11/10	38	31.78	51	32.26	31.50	-13	28,549	-0.05%
2022/11/09	26	33.32	0	0.00	33.30	26	28,629	0.09%
2022/11/08	2	35.00	17	34.89	34.50	-15	28,429	-0.05%
2022/11/07	1	35.20	2	35.20	35.00	-1	28,631	0.00%
2022/11/04	1	35.10	0	0.00	35.00	1	29,166	0.00%
2022/11/02	1	35.10	0	0.00	34.65	1	31,359	0.00%
2022/11/01	1	34.80	8	34.48	34.85	-7	32,019	-0.02%
2022/10/31	20	33.55	5	33.95	33.50	15	31,980	0.05%
2022/10/28	2	33.48	1	33.00	33.00	1	32,031	0.00%
2022/10/27	1	33.85	4	34.15	34.20	-3	32,095	-0.01%
2022/10/26	0	0.00	1	33.80	33.60	-1	32,228	0.00%
2022/10/25	2.4	34.16	1	35.35	33.75	1.4	32,451	0.00%
2022/10/24	0	0.00	3	35.90	35.05	-3	32,497	-0.01%
2022/10/21	5	34.95	22	35.47	35.60	-17	32,562	-0.05%
2022/10/20	23.7	35.46	9.4	35.71	35.20	14.3	32,534	0.04%
2022/10/19	5	35.24	5.1	35.53	35.20	-0.1	32,274	0.00%
2022/10/18	5	34.94	0	0.00	35.05	5	32,510	0.02%
2022/10/17	4	34.14	5	33.94	34.50	-1	32,539	0.00%
2022/10/14	10.3	35.26	0	0.00	35.30	10.3	32,474	0.03%
2022/10/13	9.4	35.04	6	36.73	33.85	3.4	32,724	0.01%
2022/10/12	9	37.28	3.5	37.86	36.95	5.5	33,013	0.02%
2022/10/11	26.3	37.50	8.3	37.21	37.30	18	33,154	0.05%
2022/10/07	8	39.00	0.1	39.00	39.00	7.9	33,256	0.02%
2022/10/06	3	38.75	10	38.65	39.20	-7	33,460	-0.02%
2022/10/05	7.1	38.19	22.7	38.09	38.50	-15.6	33,209	-0.05%
2022/10/04	4	36.15	9	36.48	36.50	-5	33,054	-0.02%
2022/10/03	22.4	35.60	40.2	35.37	35.30	-17.9	33,073	-0.05%
2022/09/30	2.2	35.49	0.1	35.60	36.30	2.1	33,371	0.01%
2022/09/29	7.4	36.68	4	36.10	35.95	3.4	33,556	0.01%
2022/09/28	8.3	37.10	1	35.95	35.95	7.3	33,916	0.02%
2022/09/27	9	38.21	2	38.75	38.75	7	34,384	0.02%
2022/09/26	30.6	38.49	7	37.84	37.85	23.6	34,286	0.07%
2022/09/23	64	39.96	3	40.88	38.90	61	34,119	0.18%
2022/09/22	1	41.40	0	0.00	41.25	1	33,865	0.00%
2022/09/21	27	42.10	20	41.52	41.50	7	33,887	0.02%
2022/09/20	15	42.41	29	42.67	42.40	-14	34,092	-0.04%
2022/09/19	58	42.10	48	42.19	41.70	10	34,017	0.03%
2022/09/16	5	40.82	45.4	41.03	42.20	-40.4	33,833	-0.12%
2022/09/15	26	41.58	6	42.18	41.50	20	33,708	0.06%
2022/09/14	42	40.34	39	40.86	41.30	3	33,218	0.01%
2022/09/13	19	40.52	0	0.00	40.45	19	32,893	0.06%
2022/09/12	4	41.63	7	41.88	41.05	-3	32,625	-0.01%
2022/09/08	10	39.84	20	40.37	41.00	-10	32,140	-0.03%
2022/09/07	17	38.92	5	38.90	38.60	12	31,805	0.04%
2022/09/06	49.4	40.61	5	40.39	39.60	44.4	31,598	0.14%
2022/09/05	72	42.08	15	42.31	42.20	57	30,913	0.18%
2022/09/02	29	41.63	65.9	41.90	42.25	-36.9	29,729	-0.12%
2022/09/01	18	40.18	54	40.08	40.35	-36	27,949	-0.13%
2022/08/31	9	38.98	18	39.10	39.00	-9	26,883	-0.03%
2022/08/30	87	40.17	131	40.85	39.10	-44	26,548	-0.17%	大賣/
2022/08/29	19	38.61	71	38.95	39.00	-52	24,573	-0.21%
2022/08/26	32	37.85	10.1	38.25	38.35	21.9	24,125	0.09%
2022/08/25	0	0.00	18	37.42	38.65	-18	23,425	-0.08%
2022/08/24	10	36.78	45	36.54	36.50	-35	22,941	-0.15%
2022/08/23	11	37.13	12	37.31	37.00	-1	22,919	0.00%
2022/08/22	21	37.62	13	37.28	37.05	8	22,891	0.03%
2022/08/19	16	36.74	13	36.85	37.00	3	22,285	0.01%
2022/08/18	1	37.15	14	36.82	36.80	-13	22,207	-0.06%
2022/08/17	9	36.64	15	36.53	36.55	-6	22,200	-0.03%
2022/08/16	44	37.28	19	37.01	36.75	25	22,332	0.11%
2022/08/15	6	36.45	47.2	36.06	37.20	-41.2	21,831	-0.19%
2022/08/12	7	36.33	6	36.21	36.25	1	21,801	0.00%
2022/08/11	17	37.07	28	37.26	36.75	-11	21,793	-0.05%
2022/08/10	96	36.99	19	37.06	36.40	77	21,599	0.36%
2022/08/09	31	36.89	35.1	37.16	36.60	-4.1	21,693	-0.02%
2022/08/08	2.2	35.50	34.6	34.70	35.70	-32.4	20,672	-0.16%
2022/08/05	0.6	32.64	1	32.95	32.95	-0.4	20,419	0.00%
2022/08/04	1	31.75	4.5	31.89	32.05	-3.5	20,938	-0.02%
2022/08/03	11	32.34	5	32.26	32.00	6	21,354	0.03%
2022/08/02	19	33.25	6	33.97	33.10	13	21,757	0.06%
2022/08/01	5	34.41	8	34.63	34.45	-3	22,105	-0.01%
2022/07/29	5	33.99	3	34.10	34.05	2	22,121	0.01%
2022/07/28	19	33.76	5	33.75	33.60	14	22,252	0.06%
2022/07/27	4	33.64	6	33.79	34.10	-2	22,379	-0.01%
2022/07/26	2	33.80	0	0.00	33.40	2	22,785	0.01%
2022/07/25	7	34.26	18	34.31	33.80	-11	23,111	-0.05%
2022/07/22	5	33.50	4	33.76	33.95	1	23,463	0.00%
2022/07/21	13	33.28	8	33.63	33.60	5	24,179	0.02%
2022/07/20	12	33.90	2.6	33.46	33.20	9.5	25,305	0.04%
2022/07/19	12	33.84	25.2	33.39	33.60	-13.2	26,027	-0.05%
2022/07/18	5	32.24	5.4	32.92	32.15	-0.4	26,426	0.00%
2022/07/15	0	0.00	1	30.45	32.20	-1	28,031	0.00%
2022/07/14	18	30.48	10	30.95	31.15	8	28,941	0.03%
2022/07/13	1	31.30	0	0.00	31.00	1	30,211	0.00%
2022/07/12	9	31.24	13	31.17	30.65	-4	31,963	-0.01%
2022/07/11	8	32.89	2	33.00	33.50	6	32,924	0.02%
2022/07/08	19	34.12	28	34.33	33.80	-9	33,649	-0.03%
2022/07/07	11	34.07	5	34.10	34.20	6	34,621	0.02%
2022/07/06	26	34.25	5	34.00	33.70	21	35,959	0.06%
2022/07/05	6	33.61	25.1	33.99	34.90	-19.1	38,651	-0.05%
2022/07/04	0	0.00	7	31.71	31.75	-7	39,207	-0.02%
2022/07/01	16	31.43	15	32.48	30.40	1	39,444	0.00%
2022/06/30	11	32.55	52.1	32.76	32.50	-41.1	40,115	-0.10%
2022/06/29	10	33.88	8	33.99	33.90	2	40,159	0.00%
2022/06/28	19	34.20	4	34.44	33.80	15	40,416	0.04%
2022/06/27	73	34.71	6.6	34.56	34.65	66.4	40,358	0.16%
2022/06/24	11.5	33.11	11.3	32.42	33.90	0.2	39,883	0.00%
2022/06/22	22	32.20	14	31.82	31.45	8	39,617	0.02%
2022/06/21	5	30.10	25	30.34	30.40	-20	39,427	-0.05%
2022/06/20	16	31.40	1	30.00	29.85	15	39,582	0.04%
2022/06/17	15.3	31.16	11	31.27	31.45	4.3	39,726	0.01%
2022/06/16	11	32.44	26	33.24	31.05	-15	40,058	-0.04%
2022/06/15	7	33.50	4	33.48	32.90	3	40,059	0.01%
2022/06/14	14	34.08	12	34.24	34.00	2	40,504	0.00%
2022/06/13	5	35.44	1.8	35.53	35.35	3.2	41,034	0.01%
2022/06/10	7	36.43	0.5	36.70	36.35	6.5	41,645	0.02%
2022/06/09	0	0.00	6	36.60	36.70	-6	41,803	-0.01%
2022/06/08	5.3	36.30	4	36.11	36.15	1.3	41,946	0.00%
2022/06/07	16	36.74	7	36.79	36.80	9	42,624	0.02%
2022/06/06	9	37.92	23	38.25	37.65	-14	43,352	-0.03%
2022/06/02	11	36.67	0	0.00	36.80	11	43,092	0.03%
2022/06/01	4	37.38	6	37.60	37.25	-2	43,212	0.00%
2022/05/31	2	37.05	3	36.95	37.15	-1	43,240	0.00%
2022/05/30	24	36.77	12	36.81	36.75	12	43,827	0.03%
2022/05/27	0	0.00	7	35.79	35.80	-7	43,967	-0.02%
2022/05/26	4	35.48	1.3	35.55	35.35	2.7	44,163	0.01%
2022/05/25	7	35.91	2	36.05	35.90	5	44,186	0.01%
2022/05/24	27.3	36.68	11	36.00	35.65	16.3	44,498	0.04%
2022/05/23	4	37.56	3	37.43	37.50	1	44,224	0.00%
2022/05/20	19	37.10	6	37.06	36.90	13	44,135	0.03%
2022/05/19	9	35.93	9	36.11	36.55	0	43,867	0.00%
2022/05/18	14	37.14	15	37.24	37.25	-1	43,625	0.00%
2022/05/17	18.8	36.70	26	36.81	36.95	-7.3	43,271	-0.02%
2022/05/16	49.4	36.25	6	36.13	35.00	43.4	42,507	0.10%
2022/05/13	17	36.02	8	36.15	36.65	9	41,967	0.02%
2022/05/12	25	36.55	10	35.39	35.15	15	41,573	0.04%
2022/05/11	18	37.96	5	38.25	37.00	13	41,036	0.03%
2022/05/10	23.1	38.02	18	38.50	38.35	5.1	40,625	0.01%
2022/05/09	17	39.56	15	39.67	38.90	2	40,131	0.01%
2022/05/06	12	41.13	7	41.52	41.35	5	39,710	0.01%
2022/05/05	14	42.91	21	43.17	42.60	-7	39,436	-0.02%
2022/05/04	37	43.29	25	42.66	42.60	12	39,224	0.03%
2022/05/03	47	43.29	49	42.98	43.10	-2	39,046	-0.01%
2022/04/29	17	45.26	29	44.97	44.15	-12	38,648	-0.03%
2022/04/28	23	44.82	11	45.09	44.45	12	38,345	0.03%
2022/04/27	39	46.11	18	46.50	45.60	21	37,573	0.06%
2022/04/26	10	47.98	20	47.91	48.25	-10	36,719	-0.03%
2022/04/25	30	47.33	51	46.98	46.50	-21	35,484	-0.06%
2022/04/22	20	47.86	21	47.87	47.80	-1	34,461	0.00%
2022/04/21	69	48.73	93	48.59	48.05	-24	33,662	-0.07%
2022/04/20	39	48.11	60	48.26	48.60	-21	31,830	-0.07%
2022/04/19	53	47.38	50.1	47.49	47.40	2.9	30,956	0.01%
2022/04/18	37	46.25	63	46.71	47.20	-26	30,121	-0.09%
2022/04/15	41	45.07	37	45.28	45.05	4	28,488	0.01%
2022/04/14	30	44.49	53	44.46	44.20	-23	27,669	-0.08%
2022/04/13	59	44.63	21	44.69	44.90	38	27,158	0.14%
2022/04/12	24.1	44.88	28.2	45.12	45.60	-4.1	27,308	-0.01%
2022/04/11	105	44.48	148	44.99	44.50	-43	26,168	-0.16%	大買/大賣/
2022/04/08	30	43.22	33	42.61	43.80	-3	23,179	-0.01%
2022/04/07	54	41.94	4.5	41.76	40.90	49.5	22,198	0.22%
2022/04/06	16	41.98	37	42.09	42.15	-21	22,475	-0.09%
2022/04/01	3	40.80	44	40.93	41.05	-41	21,688	-0.19%
2022/03/31	9	40.62	2	41.30	40.45	7	21,628	0.03%
2022/03/30	0	0.00	4	40.71	40.15	-4	21,491	-0.02%
2022/03/29	1	39.05	0	0.00	39.40	1	21,356	0.00%
2022/03/28	1	38.05	0	0.00	39.10	1	21,583	0.00%
2022/03/25	4	39.10	25	38.54	38.55	-21	21,832	-0.10%
2022/03/24	0	0.00	10	40.30	40.20	-10	23,025	-0.04%
2022/03/23	7	40.21	2	40.40	40.15	5	23,854	0.02%
2022/03/22	12	40.97	11	41.45	40.80	1	24,278	0.00%
2022/03/21	3	41.62	3	42.25	40.95	0	24,712	0.00%
2022/03/18	12	41.48	0	0.00	41.45	12	25,152	0.05%
2022/03/17	13	40.88	13	40.98	41.50	0	26,479	0.00%
2022/03/16	24	41.42	22	40.92	40.60	2	27,352	0.01%
2022/03/15	27	41.14	21	40.81	39.15	6	28,017	0.02%
2022/03/14	12	40.39	8	40.55	40.90	4	28,285	0.01%
2022/03/11	0	0.00	11	39.99	40.70	-11	29,894	-0.04%
2022/03/10	19	40.74	4	40.33	39.95	15	31,679	0.05%
2022/03/09	28	40.97	24	39.91	41.00	4	32,415	0.01%
2022/03/08	21	38.36	2	38.75	38.55	19	31,703	0.06%
2022/03/07	18	38.25	4	38.50	38.00	14	31,742	0.04%
2022/03/04	4	39.59	0	0.00	39.65	4	31,686	0.01%
2022/03/03	4.2	40.16	71	40.50	39.90	-66.9	31,770	-0.21%
2022/03/02	1	39.55	1	39.85	39.55	0	31,463	0.00%
2022/03/01	2	38.95	5	38.78	38.85	-3	31,500	-0.01%
2022/02/25	0	0.00	5	37.89	38.10	-5	32,060	-0.02%
2022/02/24	13	37.22	3	38.68	36.55	10	32,583	0.03%
2022/02/22	3	37.63	0	0.00	36.90	3	32,783	0.01%
2022/02/21	0	0.00	14	37.57	38.00	-14	33,418	-0.04%
2022/02/18	0	0.00	18	36.67	36.90	-18	34,377	-0.05%
2022/02/17	5	36.45	3	36.78	36.55	2	35,219	0.01%
2022/02/15	5	36.04	0	0.00	35.90	5	36,877	0.01%
2022/02/14	30	36.15	1	36.60	36.00	29	37,862	0.08%
2022/02/11	1	38.10	2	37.95	37.65	-1	38,447	0.00%
2022/02/10	31	37.85	6	38.02	37.55	25	39,756	0.06%
2022/02/09	2	37.38	2	37.75	37.95	0	40,570	0.00%
2022/02/08	30	37.38	7	37.65	37.50	23	41,296	0.06%
2022/02/07	0	0.00	5	36.50	36.20	-5	42,596	-0.01%
2022/01/26	4	35.38	6	35.40	35.40	-2	43,582	0.00%
2022/01/25	10	36.25	11.3	36.06	35.60	-1.3	45,183	0.00%
2022/01/24	14	36.75	2	37.50	36.85	12	46,601	0.03%
2022/01/21	7	38.14	2	38.95	37.60	5	46,730	0.01%
2022/01/20	5	39.35	9	39.95	39.40	-4	47,102	-0.01%
2022/01/19	0	0.00	9	39.49	39.35	-9	47,102	-0.02%
2022/01/18	1	39.70	1	40.00	39.45	0	47,094	0.00%
2022/01/17	2	39.05	6	39.53	40.15	-4	47,091	-0.01%
2022/01/14	5	39.33	7	39.98	39.30	-2	47,016	0.00%
2022/01/13	10	40.24	11	41.09	40.20	-1	46,910	0.00%
2022/01/12	10	41.11	5	40.81	40.75	5	46,826	0.01%
2022/01/11	9	41.31	30	41.62	41.10	-21	46,890	-0.04%
2022/01/10	7	40.80	1	40.90	40.75	6	46,211	0.01%
2022/01/07	27	39.54	17	40.05	40.25	10	46,072	0.02%
2022/01/06	13	41.15	0	0.00	40.90	13	45,817	0.03%
2022/01/05	47	43.02	69	43.71	42.00	-22	46,016	-0.05%
2022/01/04	9	43.11	23	42.94	43.05	-14	44,873	-0.03%
2022/01/03	8.3	42.34	3.4	42.63	42.05	4.9	44,373	0.01%
2021/12/30	11.3	42.28	5	42.37	42.50	6.3	44,219	0.01%
2021/12/29	9	42.06	16	42.23	42.40	-7	43,936	-0.02%
2021/12/28	2	40.85	2	41.30	40.80	0	43,282	0.00%
2021/12/27	12	41.09	3	40.90	41.00	9	43,449	0.02%
2021/12/24	13	40.88	10	40.70	40.70	3	44,096	0.01%
2021/12/23	7	41.89	0	0.00	41.60	7	43,837	0.02%
2021/12/22	5	42.05	5	42.17	41.90	0	43,619	0.00%
2021/12/21	22.4	41.90	4	42.11	41.90	18.4	43,432	0.04%
2021/12/20	50	43.01	39	43.51	41.85	11	43,071	0.03%
2021/12/17	20	42.47	18.1	42.35	41.90	1.9	41,522	0.00%
2021/12/16	34	41.66	35	41.92	41.40	-1	40,527	0.00%
2021/12/15	5	41.14	26	41.43	40.85	-21	39,858	-0.05%
2021/12/14	39	41.34	2.2	41.54	40.20	36.8	39,147	0.09%
2021/12/13	21	42.89	9.1	43.10	42.15	12	38,169	0.03%
2021/12/10	27	42.39	73	42.54	42.90	-46	36,573	-0.13%
2021/12/09	41	41.56	21	42.01	41.20	20	35,024	0.06%
2021/12/08	13	41.07	16	41.41	40.85	-3	33,733	-0.01%
2021/12/07	45	42.02	50	41.45	41.00	-5	32,764	-0.02%
2021/12/06	19	40.23	120.3	40.52	41.20	-101.3	30,937	-0.33%	大賣/鉅額交易
2021/12/03	15	38.34	33	39.03	38.00	-18	28,919	-0.06%
2021/12/02	17	35.21	5	35.74	36.05	12	27,310	0.04%
2021/12/01	24	34.75	12	35.00	35.40	12	27,085	0.04%
2021/11/30	18.3	36.10	4	36.25	36.10	14.3	26,847	0.05%
2021/11/29	20	34.84	5	35.50	35.35	15	26,803	0.06%
2021/11/26	15.9	36.51	5	36.33	36.10	10.9	26,634	0.04%
2021/11/25	23	38.21	4	38.24	38.05	19	26,756	0.07%
2021/11/24	34	38.42	29.2	38.55	38.50	4.8	26,578	0.02%
2021/11/23	17.1	37.98	10	38.48	37.60	7.1	25,934	0.03%
2021/11/22	6	37.63	7.3	37.69	37.35	-1.3	25,260	-0.01%
2021/11/19	22	36.81	26.3	37.15	36.60	-4.3	24,909	-0.02%
2021/11/18	6	37.60	11	37.59	37.10	-5	24,561	-0.02%
2021/11/17	7	38.59	9	38.95	39.40	-2	23,851	-0.01%
2021/11/16	56.3	38.08	45.1	37.88	38.00	11.2	22,899	0.05%
2021/11/15	50.3	36.88	78.7	37.14	36.75	-28.4	22,055	-0.13%
2021/11/12	26.4	35.31	24	35.53	35.05	2.4	21,227	0.01%
2021/11/11	17	37.23	27	37.73	37.55	-10	20,403	-0.05%
2021/11/10	46.3	39.26	44	39.37	38.85	2.3	19,487	0.01%
2021/11/09	18	39.13	54	39.56	40.10	-36	18,823	-0.19%
2021/11/08	12.3	38.49	24.2	38.52	37.60	-11.9	17,484	-0.07%
2021/11/05	23	38.24	11	38.36	37.60	12	16,706	0.07%
2021/11/04	19	38.10	65	38.40	38.60	-46	15,954	-0.29%
2021/11/03	25	37.11	15	37.83	37.20	10	14,568	0.07%
2021/11/02	36	36.92	53	36.77	37.00	-17	13,546	-0.13%
2021/11/01	74	35.99	48	36.36	35.00	26	11,886	0.22%
2021/10/29	8	32.41	28	32.93	33.30	-20	10,574	-0.19%
2021/10/28	24	32.85	45	31.75	33.00	-21	10,248	-0.20%
2021/10/27	6	30.65	13	30.70	31.00	-7	9,744	-0.07%
2021/10/26	11	30.49	0	0.00	30.60	11	9,767	0.11%
2021/10/25	10	31.03	7	31.41	31.10	3	9,725	0.03%
2021/10/22	4	30.43	17	30.71	30.50	-13	9,772	-0.13%
2021/10/21	18	31.33	0	0.00	30.50	18	10,056	0.18%
2021/10/20	12	31.62	0	0.00	31.85	12	10,088	0.12%
2021/10/19	22	32.57	9	32.04	31.70	13	10,037	0.13%
2021/10/18	3	31.10	4	31.58	31.15	-1	9,749	-0.01%
2021/10/15	3	31.08	1	31.50	31.25	2	9,835	0.02%
2021/10/14	15	30.64	12	30.73	31.10	3	10,003	0.03%
2021/10/13	34	31.60	38	31.82	31.30	-4	10,664	-0.04%
2021/10/12	13	30.79	36	31.01	30.60	-23	10,351	-0.22%
2021/10/08	4	29.55	1	30.15	29.75	3	10,015	0.03%
2021/10/07	5	29.59	5	30.25	29.85	0	10,055	0.00%
2021/10/06	1	29.40	15	29.69	29.60	-14	10,030	-0.14%
2021/10/05	14	27.79	3	27.88	29.00	11	10,041	0.11%
2021/10/04	26	29.48	25	30.60	28.75	1	10,192	0.01%
2021/10/01	55	30.74	77	30.99	29.75	-22	9,989	-0.22%
2021/09/30	14	28.97	21	29.40	29.65	-7	9,247	-0.08%
2021/09/29	8	29.19	4	29.38	28.70	4	9,273	0.04%
2021/09/28	8	29.66	3	29.92	29.20	5	9,366	0.05%
2021/09/27	4	28.78	2	28.95	28.75	2	9,339	0.02%
2021/09/24	4	28.40	0	0.00	28.35	4	9,537	0.04%
2021/09/23	7	28.83	0	0.00	28.30	7	10,155	0.07%
2021/09/22	4	28.70	5	29.26	28.75	-1	10,449	-0.01%
2021/09/17	1	29.40	0	0.00	29.55	1	10,583	0.01%
2021/09/16	2	29.30	0	0.00	29.25	2	11,158	0.02%
2021/09/15	5	29.30	0	0.00	29.30	5	11,459	0.04%
2021/09/14	6	29.72	3	29.88	29.20	3	11,902	0.03%
2021/09/13	13	30.18	9	30.23	29.80	4	12,028	0.03%
2021/09/10	1	29.20	1	29.30	29.90	0	12,003	0.00%
2021/09/09	1	28.85	0	0.00	29.10	1	12,224	0.01%
2021/09/08	0	0.00	1	29.55	28.65	-1	12,546	-0.01%
2021/09/07	10	29.30	0	0.00	29.30	10	13,724	0.07%
2021/09/06	3	30.92	10	30.25	30.10	-7	14,490	-0.05%
2021/09/03	1	31.40	5	31.78	31.50	-4	14,860	-0.03%
2021/09/02	0	0.00	6	31.82	31.25	-6	15,476	-0.04%
2021/09/01	3	31.67	11	31.85	31.45	-8	15,389	-0.05%
2021/08/31	27	30.84	20	31.10	31.70	7	15,311	0.05%
2021/08/30	0	0.00	3	31.27	31.65	-3	14,832	-0.02%
2021/08/27	10	30.24	0	0.00	28.80	10	14,763	0.07%
2021/08/26	1	28.30	0	0.00	28.75	1	14,643	0.01%
2021/08/25	1	28.15	1	27.70	28.30	0	14,906	0.00%
2021/08/20	0	0.00	2	27.65	27.25	-2	15,440	-0.01%
2021/08/19	1	27.65	0	0.00	27.30	1	15,450	0.01%
2021/08/18	0	0.00	7	26.35	28.15	-7	15,508	-0.05%
2021/08/16	2	28.15	0	0.00	27.50	2	15,883	0.01%
2021/08/13	0	0.00	1	29.45	29.25	-1	15,908	-0.01%
2021/08/11	2	29.45	7	29.48	29.40	-5	16,506	-0.03%
2021/08/10	41	31.62	2	31.40	30.95	39	16,718	0.23%
2021/08/09	4	32.03	1	32.40	31.90	3	16,966	0.02%
2021/08/06	1	32.40	0.1	32.50	32.40	0.9	17,582	0.00%
2021/08/05	2	33.10	6	32.90	32.85	-4	18,026	-0.02%
2021/08/04	8	33.61	4	33.20	33.35	4	18,291	0.02%
2021/08/03	2	32.30	2	32.50	32.25	0	18,298	0.00%
2021/07/30	1	32.35	2	32.43	32.55	-1	18,513	-0.01%
2021/07/29	4	32.28	102.7	32.18	32.55	-98.7	18,885	-0.52%	大賣/
2021/07/28	11	32.68	5	33.08	32.20	6	19,072	0.03%
2021/07/27	17	34.02	17	34.49	33.05	0	19,522	0.00%
2021/07/26	3	33.67	9	33.55	33.60	-6	20,384	-0.03%
2021/07/23	9	32.63	52	32.58	32.60	-43	20,378	-0.21%
2021/07/22	7	32.73	9	33.15	32.50	-2	20,470	-0.01%
2021/07/21	6	33.80	0	0.00	32.85	6	20,572	0.03%
2021/07/20	14	33.98	7	34.17	33.75	7	20,575	0.03%
2021/07/19	6	34.78	48	34.68	34.85	-42	20,593	-0.20%
2021/07/16	15	33.72	6	33.10	33.05	9	20,492	0.04%
2021/07/15	1	32.95	1	32.90	33.40	0	20,691	0.00%
2021/07/14	6	32.48	1	32.00	32.35	5	20,921	0.02%
2021/07/13	12	33.02	1	33.40	32.80	11	21,341	0.05%
2021/07/12	0	0.00	3	33.88	33.70	-3	21,933	-0.01%
2021/07/09	47	33.84	2	33.98	33.55	45	22,045	0.20%
2021/07/08	0	0.00	2	33.05	33.25	-2	22,615	-0.01%
2021/07/07	3	33.08	7	32.90	32.80	-4	23,937	-0.02%
2021/07/06	3	33.53	1	33.50	33.35	2	24,116	0.01%
2021/07/05	2	34.20	2	34.28	34.00	0	24,329	0.00%
2021/07/02	5	33.74	6	33.69	33.75	-1	24,563	0.00%
2021/07/01	5	34.40	1	34.75	33.80	4	24,990	0.02%
2021/06/30	33	35.04	8	35.20	34.90	25	24,978	0.10%
2021/06/29	15	34.14	10	34.06	33.80	5	24,733	0.02%
2021/06/28	3	33.92	0	0.00	33.90	3	24,728	0.01%
2021/06/25	7	35.21	27	35.53	34.65	-20	25,130	-0.08%
2021/06/24	2	34.20	3	34.20	34.80	-1	25,290	0.00%
2021/06/23	10	34.04	24.1	34.22	34.20	-14.1	25,209	-0.06%
2021/06/22	1	32.35	2	33.30	32.30	-1	24,985	0.00%
2021/06/21	8	33.42	15	33.47	32.80	-7	24,976	-0.03%
2021/06/18	10	33.90	2	33.65	34.25	8	25,055	0.03%
2021/06/17	9	34.31	0	0.00	34.40	9	25,201	0.04%
2021/06/16	32.1	35.54	6	35.83	34.55	26.1	25,508	0.10%
2021/06/15	15	34.47	6	34.78	33.85	9	24,688	0.04%
2021/06/11	3	33.23	7	33.26	33.05	-4	24,274	-0.02%
2021/06/10	11	33.11	38	33.44	34.05	-27	24,351	-0.11%
2021/06/09	7	31.86	1	32.10	31.40	6	24,326	0.02%
2021/06/08	0	0.00	15	32.07	31.80	-15	24,911	-0.06%
2021/06/07	14	31.20	3	31.40	30.85	11	24,991	0.04%
2021/06/04	17	31.96	17	31.86	31.60	0	25,182	0.00%
2021/06/03	18	33.25	1	33.05	32.90	17	25,118	0.07%
2021/06/02	18	33.69	4	33.94	33.15	14	25,087	0.06%
2021/06/01	56	34.24	40.1	33.83	34.30	15.9	24,843	0.06%
2021/05/31	10	32.98	27	33.45	32.85	-17	24,623	-0.07%
2021/05/28	15	33.20	3	33.37	33.00	12	24,529	0.05%
2021/05/27	2.1	32.41	4	33.00	32.95	-1.9	24,463	-0.01%
2021/05/26	8	32.28	5	32.57	32.45	3	24,426	0.01%
2021/05/25	17	32.63	10	33.57	32.45	7	24,458	0.03%
2021/05/24	3	31.30	12	31.39	31.70	-9	24,350	-0.04%
2021/05/21	17	30.96	2	31.50	30.85	15	24,330	0.06%
2021/05/20	19	31.18	16	32.01	30.50	3	24,405	0.01%
2021/05/19	29	31.65	54	31.84	32.65	-25	24,292	-0.10%
2021/05/18	14	29.91	57	30.12	31.30	-43	24,025	-0.18%
2021/05/17	13	29.14	13	29.18	28.65	0	23,830	0.00%
2021/05/14	97	32.36	37	32.65	31.80	60	23,624	0.25%
2021/05/13	17	29.78	49	29.23	30.60	-32	23,177	-0.14%
2021/05/12	55	33.07	79	32.54	31.40	-24	22,940	-0.10%
2021/05/11	46	35.92	50	36.30	34.85	-4	22,675	-0.02%
2021/05/10	10	38.70	7	38.65	38.55	3	22,545	0.01%
2021/05/07	5	38.90	0	0.00	39.00	5	22,501	0.02%
2021/05/06	8	38.20	132	37.78	38.55	-124	22,528	-0.55%	大賣/鉅額交易
2021/05/05	17	37.82	23	38.09	37.10	-6	22,119	-0.03%
2021/05/04	51	38.55	74	40.89	38.25	-23	21,968	-0.10%
2021/05/03	161	43.10	27	43.26	41.65	134	21,501	0.62%	大買/鉅額交易
2021/04/29	2	40.55	22	40.87	40.70	-20	20,498	-0.10%
2021/04/28	9	40.46	4	40.75	40.95	5	20,520	0.02%
2021/04/27	4	40.48	11.3	40.93	40.55	-7.3	20,591	-0.04%
2021/04/26	14	40.19	11	40.27	40.15	3	20,626	0.01%
2021/04/23	13.3	39.75	38	39.89	40.25	-24.8	20,623	-0.12%
2021/04/22	41	39.93	9	40.56	38.95	32	20,524	0.16%
2021/04/21	32	41.55	12.1	42.28	41.30	19.9	19,996	0.10%
2021/04/20	6	41.92	6	42.63	42.25	0	19,731	0.00%
2021/04/19	30	42.43	32.4	42.71	42.15	-2.4	19,723	-0.01%
2021/04/16	36	44.83	17	44.26	44.00	19	19,399	0.10%
2021/04/15	24	42.40	15	42.27	42.45	9	19,027	0.05%
2021/04/14	38	42.21	43	40.92	41.90	-5	19,315	-0.03%
2021/04/13	57	46.03	45	47.02	44.20	12	18,787	0.06%
2021/04/12	9.1	45.77	6	45.17	44.90	3.1	17,509	0.02%
2021/04/09	31.6	45.56	20	45.89	45.30	11.6	17,387	0.07%
2021/04/08	25	47.94	5	48.10	47.00	20	17,280	0.12%
2021/04/07	7	46.15	20	47.81	48.00	-13	17,265	-0.08%
2021/04/06	8	44.30	3	44.47	44.65	5	17,390	0.03%
2021/04/01	33	44.94	6	45.10	44.70	27	17,375	0.16%
2021/03/31	15.1	46.64	7	46.59	46.45	8.1	17,313	0.05%
2021/03/30	9	47.33	13	46.87	47.35	-4	17,706	-0.02%
2021/03/29	32	45.06	5.4	46.73	47.50	26.6	17,579	0.15%
2021/03/26	1.1	42.13	25	43.20	43.20	-23.9	17,077	-0.14%
2021/03/25	2	42.70	3	43.22	43.10	-1	16,919	-0.01%
2021/03/24	4	42.64	3	42.42	42.55	1	16,808	0.01%
2021/03/23	0	0.00	8	42.67	42.50	-8	16,731	-0.05%
2021/03/22	18	43.58	43	43.54	43.35	-25	16,569	-0.15%
2021/03/19	20.6	41.55	21	42.26	42.60	-0.4	16,391	0.00%
2021/03/18	36	43.48	7	43.95	42.90	29	15,890	0.18%
2021/03/17	20	42.69	52	43.17	43.00	-32	15,700	-0.20%
2021/03/16	13	41.77	14	41.98	42.40	-1	15,442	-0.01%
2021/03/15	39	41.49	17.1	41.91	42.40	21.9	15,011	0.15%
2021/03/12	9	39.42	14	39.83	40.00	-5	14,437	-0.03%
2021/03/11	8	37.63	14	37.38	37.80	-6	14,305	-0.04%
2021/03/10	0	0.00	16	37.29	37.80	-16	14,411	-0.11%
2021/03/09	0	0.00	2.4	35.48	35.30	-2.4	14,516	-0.02%
2021/03/05	5	35.22	0	0.00	35.15	5	15,237	0.03%
2021/03/04	6	36.55	0	0.00	36.15	6	15,727	0.04%
2021/03/02	0	0.00	7.3	36.64	35.55	-7.3	16,472	-0.04%
2021/02/26	6	36.91	0	0.00	36.65	6	17,259	0.03%
2021/02/25	7	37.93	19.1	37.84	37.40	-12.1	17,805	-0.07%
2021/02/24	0	0.00	10	38.30	37.80	-10	18,223	-0.05%
2021/02/23	9	37.30	6	37.43	37.05	3	18,887	0.02%
2021/02/22	2	37.63	10	37.81	37.90	-8	19,458	-0.04%
2021/02/19	10.2	35.95	2	36.80	36.90	8.2	19,454	0.04%
2021/02/18	1	34.70	6	35.30	35.25	-5	19,665	-0.03%
2021/02/17	2.2	35.27	56	35.02	35.20	-53.8	19,813	-0.27%
2021/02/05	3	33.32	0	0.00	33.50	3	19,831	0.02%
2021/02/04	56	33.58	18	33.27	33.55	38	20,349	0.19%
2021/02/03	16	31.61	8	34.24	34.35	8	20,388	0.04%
2021/02/02	2	31.05	8.1	30.75	31.25	-6.1	20,372	-0.03%
2021/02/01	1	29.35	13.3	30.81	30.90	-12.3	20,700	-0.06%
2021/01/29	3.2	30.87	2	31.00	30.50	1.2	20,981	0.01%
2021/01/28	8	32.04	0	0.00	31.45	8	21,523	0.04%
2021/01/27	2	33.25	2	34.00	33.20	0	21,886	0.00%
2021/01/26	3	33.73	0	0.00	33.55	3	22,127	0.01%
2021/01/25	0	0.00	2	34.40	33.90	-2	22,391	-0.01%
2021/01/22	24	34.49	8	34.72	34.30	16	22,806	0.07%
2021/01/21	1	33.60	10	33.10	33.15	-9	23,064	-0.04%
2021/01/20	26.2	34.51	60	35.01	33.75	-33.9	23,303	-0.15%
2021/01/19	0	0.00	4	36.44	36.35	-4	23,440	-0.02%
2021/01/18	7.2	34.72	8	35.04	34.50	-0.9	23,368	0.00%
2021/01/15	17	36.23	17	36.11	36.10	0	23,260	0.00%
2021/01/14	28	37.46	26	37.52	37.45	2	23,185	0.01%
2021/01/13	19	37.38	25	37.26	37.25	-6	23,054	-0.03%
2021/01/12	14.2	38.38	7	38.71	37.80	7.2	22,969	0.03%
2021/01/11	28.1	39.43	2	39.60	39.55	26.1	22,913	0.11%
2021/01/08	6	41.33	8	40.58	40.20	-2	23,034	-0.01%
2021/01/07	16	41.80	21	42.23	42.25	-5	23,263	-0.02%
2021/01/06	11	40.34	4	40.23	39.55	7	23,755	0.03%
2021/01/05	3	42.10	3	41.58	41.50	0	24,231	0.00%
2021/01/04	5	41.68	34	41.27	41.30	-29	24,928	-0.12%
2020/12/31	18	41.84	7	41.75	41.75	11	25,503	0.04%
2020/12/30	13	42.92	0	0.00	42.60	13	26,159	0.05%
2020/12/29	6	43.07	23	43.59	44.00	-17	26,371	-0.06%
2020/12/28	6	41.68	29	41.14	41.15	-23	25,995	-0.09%
2020/12/25	6.6	41.57	5	41.46	41.25	1.6	26,296	0.01%
2020/12/24	19.3	42.53	26	42.89	42.25	-6.7	26,201	-0.03%
2020/12/23	5	39.60	27.8	41.35	41.80	-22.8	25,848	-0.09%
2020/12/22	65	38.94	6	38.72	38.00	59	26,232	0.22%
2020/12/21	1	39.90	0.1	39.90	39.90	0.9	26,838	0.00%
2020/12/18	13	40.63	27.1	40.47	40.50	-14.1	27,464	-0.05%
2020/12/17	2	39.00	1	39.50	39.45	1	27,692	0.00%
2020/12/16	0	0.00	2	39.90	39.80	-2	27,897	-0.01%
2020/12/15	8	40.39	7	40.55	39.50	1	28,100	0.00%
2020/12/14	2	37.21	10.3	37.21	39.00	-8.3	28,236	-0.03%
2020/12/11	10	38.16	4	38.28	37.65	6	28,446	0.02%
2020/12/10	6	39.03	5	38.50	39.25	1	28,808	0.00%
2020/12/09	9	40.45	1.2	40.86	40.05	7.8	29,139	0.03%
2020/12/08	3	40.25	6.3	40.09	40.00	-3.3	29,710	-0.01%
2020/12/07	18.5	39.79	38	40.59	40.95	-19.5	30,674	-0.06%
2020/12/04	8	41.18	25.1	40.30	40.15	-17.1	30,813	-0.06%
2020/12/03	26.1	42.27	5	42.39	41.30	21.1	31,070	0.07%
2020/12/02	24	43.18	5	43.21	42.40	19	31,585	0.06%
2020/12/01	24	43.21	54.2	44.61	44.60	-30.2	32,819	-0.09%
2020/11/30	22.4	43.15	84	43.88	44.50	-61.6	32,890	-0.19%
2020/11/27	25	42.38	1	42.00	42.15	24	33,399	0.07%
2020/11/26	77	43.42	21	43.29	42.50	56	34,157	0.16%
2020/11/25	38	42.75	13	44.16	44.85	25	34,334	0.07%
2020/11/24	12	40.71	9	40.03	42.00	3	33,701	0.01%
2020/11/23	51	39.75	3	39.87	39.90	48	33,285	0.14%
2020/11/20	39.4	39.25	54	39.42	39.35	-14.6	32,971	-0.04%
2020/11/19	2	35.28	34	36.06	36.55	-32	32,389	-0.10%
2020/11/18	30	33.67	12	33.56	33.25	18	31,893	0.06%
2020/11/17	16	32.58	8	33.06	33.60	8	31,876	0.03%
2020/11/16	16	32.13	12	32.25	31.60	4	32,008	0.01%
2020/11/13	1	33.60	5	33.31	33.10	-4	32,098	-0.01%
2020/11/12	13.4	32.34	4	32.60	34.50	9.4	32,226	0.03%
2020/11/11	24	35.33	28	35.19	35.00	-4	31,982	-0.01%
2020/11/10	20	36.43	35	36.29	36.50	-15	32,139	-0.05%
2020/11/09	8	36.48	4	36.49	36.90	4	32,217	0.01%
2020/11/06	9	35.14	3	35.67	35.00	6	32,503	0.02%
2020/11/05	22	36.01	33	36.35	36.70	-11	32,714	-0.03%
2020/11/04	27	33.66	8	33.96	33.40	19	32,726	0.06%
2020/11/03	9	35.58	0	0.00	35.25	9	32,770	0.03%
2020/11/02	5	35.47	6	35.77	35.50	-1	32,747	0.00%
2020/10/30	9	37.94	1	38.30	37.00	8	32,790	0.02%
2020/10/29	6	40.12	5	40.42	40.30	1	32,672	0.00%
2020/10/28	7	40.56	16	39.34	39.65	-9	32,772	-0.03%
2020/10/27	12	39.35	26	38.02	39.50	-14	32,908	-0.04%
2020/10/26	27	36.17	14	36.93	37.00	13	32,916	0.04%
2020/10/23	6	35.90	3	35.67	35.80	3	32,922	0.01%
2020/10/22	8	35.37	2	35.10	35.20	6	32,942	0.02%
2020/10/21	9	36.33	2	36.18	36.40	7	32,877	0.02%
2020/10/20	2	36.35	0	0.00	36.35	2	32,899	0.01%
2020/10/19	29	35.45	26	34.83	36.45	3	32,910	0.01%
2020/10/16	41	36.08	6	35.28	35.05	35	32,762	0.11%
2020/10/15	27	38.24	55	35.42	37.10	-28	32,663	-0.09%
2020/10/14	56	39.54	25	39.83	38.75	31	32,288	0.10%
2020/10/13	83	36.36	5	37.22	39.45	78	31,830	0.25%
2020/10/12	53	36.10	23	35.88	36.60	30	31,699	0.09%
2020/10/08	20	31.82	7	32.41	33.30	13	31,570	0.04%
2020/10/07	36	30.79	13	30.63	31.35	23	31,290	0.07%
2020/10/06	5	30.44	2	30.55	30.55	3	30,673	0.01%
2020/10/05	4	27.88	0	0.00	27.80	4	30,925	0.01%
2020/09/30	6	28.03	31	28.63	28.25	-25	30,886	-0.08%
2020/09/29	6	27.01	0	0.00	26.85	6	30,941	0.02%
2020/09/28	1	27.70	12	28.45	27.75	-11	31,037	-0.04%
2020/09/25	16	27.75	17.8	28.76	29.00	-1.8	30,718	-0.01%
2020/09/24	11	27.70	13.3	27.55	29.50	-2.3	29,958	-0.01%
2020/09/23	10	26.80	2	27.45	27.90	8	29,214	0.03%
2020/09/22	0	0.00	6	25.58	25.40	-6	28,581	-0.02%
2020/09/21	5	27.04	0	0.00	26.15	5	28,234	0.02%
2020/09/18	2	27.50	6	27.28	27.00	-4	27,982	-0.01%
2020/09/17	5	27.31	2	27.25	27.20	3	27,663	0.01%
2020/09/16	1	26.70	8.7	26.81	26.90	-7.7	27,292	-0.03%
2020/09/15	6	27.77	17	27.16	27.20	-11	26,941	-0.04%
2020/09/14	14	25.80	2	25.10	26.50	12	26,422	0.05%
2020/09/11	23	26.45	7	26.41	26.95	16	25,922	0.06%
2020/09/10	12	26.65	25	26.28	27.10	-13	25,255	-0.05%
2020/09/09	5	23.17	15	23.98	24.85	-10	24,143	-0.04%
2020/09/08	9	23.33	9	22.67	22.60	0	23,489	0.00%
2020/09/07	16.7	23.39	153	22.75	22.75	-136.3	22,957	-0.59%	大賣/鉅額交易
2020/09/04	43	25.58	14.5	25.32	24.65	28.5	22,182	0.13%
2020/09/03	0	0.00	15	25.10	25.10	-15	20,535	-0.07%
2020/09/02	22	21.46	17.9	21.62	22.85	4.1	20,041	0.02%
2020/09/01	17	20.20	12	20.74	20.80	5	18,993	0.03%
2020/08/31	46	18.39	24	19.26	19.35	22	17,882	0.12%
2020/08/28	0	0.00	4	17.65	17.60	-4	17,115	-0.02%
2020/08/27	6	17.73	5	18.14	17.90	1	16,976	0.01%
2020/08/26	103	18.40	0	0.00	18.25	103	16,849	0.61%	大買/鉅額交易
2020/08/25	0.4	18.30	26	18.49	18.50	-25.6	16,612	-0.15%
2020/08/24	0	0.00	5	17.40	17.70	-5	16,239	-0.03%
2020/08/21	10	18.05	0	0.00	17.80	10	16,044	0.06%
2020/08/20	8	16.82	18	17.60	18.20	-10	15,839	-0.06%
2020/08/19	1	17.10	40	17.86	17.50	-39	15,299	-0.25%
2020/08/17	3	19.20	0	0.00	18.85	3	14,618	0.02%
2020/08/14	5	19.20	8	18.60	19.00	-3	14,234	-0.02%
2020/08/13	5	17.50	0	0.00	17.75	5	13,814	0.04%
2020/08/12	5	17.80	42	18.05	18.45	-37	13,490	-0.27%
2020/08/11	36	18.32	0	0.00	17.90	36	12,781	0.28%
2020/08/10	6	19.88	64	19.83	19.85	-58	12,133	-0.48%
2020/08/07	4	17.73	8.9	18.41	18.50	-4.9	11,498	-0.04%
2020/08/06	0	0.00	2	17.05	17.05	-2	10,967	-0.02%
2020/08/05	0	0.00	134	16.99	17.45	-134	10,715	-1.25%	大賣/鉅額交易
2020/08/04	4	16.94	2	16.70	16.95	2	10,364	0.02%
2020/08/03	3	17.17	9	17.00	17.35	-6	10,074	-0.06%
2020/07/31	4	15.54	10	15.43	16.10	-6	9,557	-0.06%
2020/07/30	2	14.50	23	14.44	14.75	-21	8,977	-0.23%
2020/07/29	10	13.60	2	13.60	13.60	8	8,595	0.09%
2020/07/28	2	12.40	0	0.00	12.40	2	8,426	0.02%
2020/07/27	1	12.55	0	0.00	12.55	1	8,321	0.01%
2020/07/24	1	13.15	2.3	13.35	13.15	-1.3	8,219	-0.02%
2020/07/23	11	13.70	0	0.00	13.50	11	8,045	0.14%
2020/07/22	6	14.33	5	14.35	14.20	1	7,880	0.01%
2020/07/21	4	14.68	13	14.19	14.50	-9	7,741	-0.12%
2020/07/20	21	13.86	7	13.89	13.75	14	7,497	0.19%
2020/07/17	25.1	13.57	46	13.79	13.50	-20.9	7,288	-0.29%
2020/07/16	14	13.81	241.1	14.00	14.00	-227.1	6,720	-3.38%	大賣/鉅額交易
2020/07/15	17	12.74	165	12.75	12.75	-148	6,060	-2.44%	大賣/鉅額交易
2020/07/14	3	11.30	109	11.60	11.60	-106	5,355	-1.98%	大賣/鉅額交易
2020/07/13	78	10.87	0	0.00	10.55	78	4,869	1.60%
2020/07/10	47	10.79	198	11.58	11.20	-151	4,592	-3.29%	大賣/鉅額交易
2020/07/09	9	10.69	24	10.70	10.70	-15	3,719	-0.40%
2020/07/08	53	9.28	22	9.38	9.76	31	3,461	0.90%
2020/07/07	32	8.56	61	8.87	8.88	-29	2,917	-0.99%
2020/07/06	63	8.02	30	8.01	8.08	33	2,600	1.27%
2020/07/03	22	7.93	0	0.00	7.94	22	2,556	0.86%
2020/07/02	3	7.80	17	7.87	8.03	-14	2,493	-0.56%
2020/07/01	0	0.00	4	7.40	7.60	-4	2,370	-0.17%
2020/06/29	11	7.21	15	7.08	7.21	-4	2,285	-0.18%
2020/06/23	2	7.00	0	0.00	7.00	2	2,297	0.09%
2020/06/19	4	7.29	35	7.22	7.15	-31	2,315	-1.34%
2020/06/18	0	0.00	10	6.94	6.90	-10	2,255	-0.44%
2020/06/11	2	7.30	3	7.62	7.26	-1	2,230	-0.04%
2020/06/08	0	0.00	1	7.06	7.05	-1	2,113	-0.05%
2020/06/04	2	6.90	0	0.00	6.92	2	2,097	0.10%
2020/06/03	10.2	6.91	0	0.00	6.90	10.2	2,095	0.49%
2020/06/02	0	0.00	55	7.00	7.00	-55	1,976	-2.78%
2020/06/01	30	6.34	0	0.00	6.37	30	1,865	1.61%
2020/05/29	0	0.00	1	6.30	6.24	-1	1,840	-0.05%
2020/05/27	0	0.00	66	6.29	6.23	-66	1,836	-3.59%
2020/05/26	5	6.25	0	0.00	6.20	5	1,844	0.27%
2020/05/25	10	6.18	0	0.00	6.20	10	1,837	0.54%
2020/05/21	2	6.31	0	0.00	6.20	2	1,855	0.11%
2020/05/19	66	6.18	0	0.00	6.18	66	1,849	3.57%
2020/05/15	15	6.25	0	0.00	6.20	15	1,864	0.80%
2020/05/14	20	6.41	0	0.00	6.30	20	1,889	1.06%
2020/05/13	6	6.59	0	0.00	6.60	6	1,843	0.33%
2020/05/12	10	6.33	0	0.00	6.32	10	1,811	0.55%
2020/05/11	5	6.22	10	6.05	6.18	-5	1,777	-0.28%
2020/05/08	73	6.50	0	0.00	6.51	73	1,725	4.23%
2020/05/04	0	0.00	10	5.46	5.44	-10	1,589	-0.63%
2020/04/30	0	0.00	15	5.62	5.61	-15	1,589	-0.94%
2020/04/27	1	5.47	0	0.00	5.50	1	1,667	0.06%
2020/04/22	1	5.31	0	0.00	5.34	1	1,733	0.06%
2020/04/17	6	5.56	1	5.64	5.44	5	1,774	0.28%
2020/04/16	2	5.32	0	0.00	5.49	2	1,754	0.11%
2020/04/10	5	5.28	0	0.00	5.30	5	1,762	0.28%
2020/04/08	5	5.27	2	5.38	5.40	3	1,801	0.17%
2020/04/07	10	5.12	0	0.00	5.13	10	1,793	0.56%
2020/03/20	1	4.50	0	0.00	4.45	1	1,738	0.06%
2020/03/13	1	5.22	30	5.23	5.31	-29	1,696	-1.71%
2020/03/12	1	5.81	0	0.00	5.80	1	1,638	0.06%
2020/03/10	37	6.21	4	6.29	6.35	33	1,597	2.07%
2020/03/09	4	6.62	0	0.00	6.55	4	1,575	0.25%
2020/03/06	0	0.00	10	7.00	6.95	-10	1,540	-0.65%
2020/03/02	0	0.00	20	6.94	6.91	-20	1,568	-1.28%
2020/02/27	0	0.00	5	7.12	7.09	-5	1,556	-0.32%
2020/02/26	14	7.27	0	0.00	7.25	14	1,535	0.91%
2020/02/19	0	0.00	2	7.75	7.68	-2	1,519	-0.13%
2020/02/18	5	7.81	10	7.80	7.73	-5	1,541	-0.32%
2020/02/17	20	7.70	58	7.66	7.80	-38	1,578	-2.41%
2020/02/14	2	7.54	6	7.61	7.54	-4	1,528	-0.26%
2020/02/13	11	7.48	33	7.55	7.44	-22	1,522	-1.45%
2020/02/12	0	0.00	7	7.44	7.40	-7	1,535	-0.46%
2020/02/10	38	7.34	10	7.44	7.44	28	1,585	1.77%
2020/02/06	6	7.27	0	0.00	7.25	6	1,620	0.37%
2020/02/05	3	7.20	0	0.00	7.20	3	1,745	0.17%
2020/02/04	1	7.12	35	7.20	7.24	-34	1,937	-1.75%
2020/02/03	21	7.04	20	7.07	7.08	1	2,281	0.04%
2020/01/31	10	7.35	9	7.27	7.27	1	2,281	0.04%
2020/01/30	56	7.30	0.7	7.20	7.26	55.3	2,278	2.43%
2020/01/20	5	7.80	8	7.87	7.88	-3	2,231	-0.13%
2020/01/17	8	7.82	0	0.00	7.80	8	2,259	0.35%
2020/01/16	20	7.86	0	0.00	7.89	20	2,255	0.89%
2020/01/15	0	0.00	1	7.75	7.76	-1	2,226	-0.04%
2020/01/14	2	7.70	0	0.00	7.72	2	2,253	0.09%
2020/01/13	0	0.00	40	7.72	7.69	-40	2,255	-1.77%
2020/01/08	0	0.00	5	7.58	7.53	-5	2,437	-0.21%
2020/01/07	13	7.52	0	0.00	7.53	13	2,437	0.53%
2020/01/06	7	7.61	0	0.00	7.62	7	2,444	0.29%
2020/01/03	12	7.76	0	0.00	7.71	12	2,439	0.49%
2020/01/02	15	7.70	6	7.90	7.82	9	2,417	0.37%
2019/12/31	7	7.60	0	0.00	7.60	7	2,390	0.29%
2019/12/30	0	0.00	10	7.57	7.63	-10	2,380	-0.42%
2019/12/27	3	7.44	0	0.00	7.43	3	2,343	0.13%
2019/12/26	8	7.48	0	0.00	7.49	8	2,344	0.34%
2019/12/24	4	7.46	10	7.47	7.47	-6	2,380	-0.25%
2019/12/20	0	0.00	4	7.56	7.54	-4	2,409	-0.17%
2019/12/19	10	7.44	0	0.00	7.43	10	2,421	0.41%
2019/12/17	3	7.35	0	0.00	7.33	3	2,456	0.12%
2019/12/16	2	7.34	0	0.00	7.38	2	2,515	0.08%
2019/12/13	1	7.28	0	0.00	7.28	1	2,684	0.04%
2019/12/06	7	7.33	10	7.32	7.32	-3	2,776	-0.11%
2019/12/05	2	7.35	0	0.00	7.35	2	2,785	0.07%
2019/12/04	2.9	7.32	0	0.00	7.32	2.9	2,811	0.10%
2019/12/03	11.4	7.37	0	0.00	7.38	11.4	2,847	0.40%
2019/12/02	1	7.35	0	0.00	7.29	1	2,874	0.03%
2019/11/28	0	0.00	18	7.40	7.40	-18	2,965	-0.61%
2019/11/25	0	0.00	2	7.53	7.54	-2	3,036	-0.07%
2019/11/22	8	7.47	0	0.00	7.47	8	3,031	0.26%
2019/11/21	30	7.41	0	0.00	7.47	30	3,036	0.99%
2019/11/20	5	7.40	0	0.00	7.41	5	3,039	0.16%
2019/11/19	13	7.44	0	0.00	7.44	13	3,064	0.42%
2019/11/18	2	7.49	0	0.00	7.47	2	3,161	0.06%
2019/11/11	1	7.61	0	0.00	7.61	1	3,155	0.03%
2019/11/08	2	8.01	0	0.00	7.98	2	3,112	0.06%
2019/11/05	6	7.89	0	0.00	7.83	6	3,075	0.20%
2019/11/04	6	8.17	0	0.00	7.96	6	3,060	0.20%
2019/11/01	0	0.00	14	8.34	8.27	-14	2,932	-0.48%
2019/10/31	0	0.00	17	8.30	8.38	-17	2,738	-0.62%
2019/10/28	5	7.53	0	0.00	7.53	5	2,348	0.21%
2019/10/25	13	7.59	0	0.00	7.56	13	2,361	0.55%
2019/10/23	3	7.52	0	0.00	7.51	3	2,303	0.13%
2019/10/16	18	7.65	0	0.00	7.62	18	2,166	0.83%
2019/09/24	20	7.67	0	0.00	7.62	20	1,984	1.01%
2019/09/19	1	7.45	0	0.00	7.44	1	1,979	0.05%
2019/09/11	0.4	7.80	0	0.00	7.85	0.4	1,800	0.02%
2019/09/10	2.8	7.71	0	0.00	7.71	2.8	1,776	0.16%
2019/09/02	0	0.00	94	7.97	8.01	-94	1,665	-5.64%
2019/08/29	4	7.66	0	0.00	7.58	4	1,566	0.26%
2019/08/28	4	7.95	0	0.00	7.85	4	1,543	0.26%
2019/08/21	10	8.80	0	0.00	8.52	10	1,532	0.65%
2019/08/16	1	8.17	0	0.00	8.18	1	1,559	0.06%
2019/08/15	2	8.30	0	0.00	8.27	2	1,575	0.13%
2019/08/05	1	8.55	0	0.00	8.55	1	1,808	0.06%
2019/07/16	0	0.00	0.3	8.90	8.95	-0.3	2,279	-0.01%
2019/07/09	2	8.78	0	0.00	8.79	2	2,350	0.09%
2019/07/05	2	8.86	0	0.00	8.86	2	2,366	0.08%
2019/07/03	0	0.00	0.3	8.84	8.85	-0.3	2,388	-0.01%
2019/07/02	7	9.12	12	9.04	9.05	-5	2,378	-0.21%
2019/07/01	0	0.00	3	9.28	9.28	-3	2,360	-0.13%
2019/06/19	2	6.15	0	0.00	6.15	2	2,315	0.09%
2019/06/18	33	5.83	5	5.85	5.80	28	2,271	1.23%
2019/06/14	5	5.97	0	0.00	5.90	5	2,265	0.22%
2019/06/04	2	6.12	0	0.00	6.01	2	2,250	0.09%
2019/05/31	2	6.16	0	0.00	6.18	2	2,288	0.09%
2019/05/27	3	6.14	0	0.00	6.14	3	2,394	0.13%
2019/05/24	3	6.41	0	0.00	6.37	3	2,383	0.13%
2019/05/17	2	6.80	3	6.99	6.80	-1	2,371	-0.04%
2019/05/10	3	6.76	0	0.00	6.87	3	2,276	0.13%
2019/05/09	10	7.08	2	7.13	7.00	8	2,231	0.36%
2019/05/07	2	6.74	0	0.00	6.72	2	2,054	0.10%
2019/04/30	5	6.78	30	6.76	6.82	-25	1,941	-1.29%
2019/04/26	1	6.44	20	6.40	6.64	-19	1,830	-1.04%
2019/04/25	5	6.43	0	0.00	6.42	5	1,832	0.27%
2019/04/24	0	0.00	2	6.38	6.42	-2	1,871	-0.11%
2019/04/22	30	6.58	0	0.00	6.58	30	1,847	1.62%
2019/04/19	2	6.66	0	0.00	6.63	2	1,801	0.11%
2019/04/18	0	0.00	5	6.20	6.14	-5	1,689	-0.30%
2019/04/17	0	0.00	1	6.11	6.17	-1	1,655	-0.06%
2019/04/11	10	6.00	0	0.00	6.01	10	1,553	0.64%
2019/04/08	0	0.00	1	6.00	5.91	-1	1,609	-0.06%
2019/03/21	5	5.91	10	5.92	5.88	-5	1,543	-0.32%
2019/03/11	0	0.00	1	6.13	6.01	-1	1,605	-0.06%
2019/03/07	0	0.00	51	6.10	6.04	-51	1,674	-3.05%
2019/03/06	3	6.10	0	0.00	6.15	3	1,687	0.18%
2019/03/05	0	0.00	1	6.10	6.27	-1	1,711	-0.06%
2019/03/04	0	0.00	17	5.71	5.75	-17	1,639	-1.04%
2019/02/26	4	5.73	0	0.00	5.67	4	1,753	0.23%
2019/02/25	2	5.67	0	0.00	5.66	2	1,833	0.11%
2019/02/22	15	5.68	0	0.00	5.63	15	1,856	0.81%
2019/02/21	30	5.70	0	0.00	5.70	30	1,855	1.62%
2019/02/14	30	5.71	0	0.00	5.95	30	1,922	1.56%
2019/02/13	0	0.00	5	5.72	5.86	-5	1,866	-0.27%
2019/01/30	20	6.51	0	0.00	6.46	20	1,785	1.12%
2019/01/16	10	6.90	0	0.00	6.81	10	1,980	0.50%
2019/01/14	0	0.00	2	6.53	6.53	-2	1,976	-0.10%
2019/01/11	0	0.00	4	6.43	6.49	-4	1,998	-0.20%
2019/01/08	0	0.00	4	6.45	6.41	-4	2,075	-0.19%
2018/12/28	0	0.00	2	6.48	6.50	-2	2,114	-0.09%
2018/12/20	2	6.10	0	0.00	6.10	2	2,027	0.10%
2018/12/18	6	6.51	0	0.00	6.42	6	2,027	0.30%
2018/12/14	7	6.89	0	0.00	6.91	7	2,143	0.33%
2018/12/11	0	0.00	2	7.20	7.11	-2	2,136	-0.09%
2018/12/10	2	7.04	0	0.00	7.02	2	2,127	0.09%
2018/12/06	0	0.00	2	7.30	7.00	-2	2,092	-0.10%
2018/12/03	0	0.00	2	7.28	7.45	-2	1,981	-0.10%
2018/11/30	0	0.00	1	7.22	7.22	-1	1,945	-0.05%
2018/11/29	2	7.06	0	0.00	7.11	2	1,895	0.11%
2018/11/27	0	0.00	3	6.97	6.95	-3	1,817	-0.17%
2018/11/26	1	6.86	0	0.00	6.92	1	1,809	0.06%
2018/11/23	5	7.10	0	0.00	7.12	5	1,778	0.28%
2018/11/21	0	0.00	2	6.36	6.46	-2	1,590	-0.13%
2018/11/20	2	6.21	2	6.12	6.12	0	1,546	0.00%
2018/11/19	2	6.14	0	0.00	6.17	2	1,539	0.13%
2018/11/14	0	0.00	2	6.33	6.49	-2	1,505	-0.13%
2018/11/13	2	5.80	2	5.93	6.32	0	1,443	0.00%
2018/11/12	2	6.03	4	6.05	6.03	-2	1,413	-0.14%
2018/11/09	2	6.10	2	6.16	6.08	0	1,430	0.00%
2018/11/07	3	6.13	8	6.07	6.35	-5	1,420	-0.35%
2018/11/06	6	6.43	7	6.36	6.24	-1	1,407	-0.07%
2018/11/05	0	0.00	3	6.12	6.14	-3	1,322	-0.23%
2018/11/02	3	5.59	0	0.00	5.59	3	1,285	0.23%
2018/10/29	0	0.00	3	4.71	4.77	-3	1,255	-0.24%
2018/10/24	1	5.38	0	0.00	5.37	1	1,182	0.08%
2018/10/22	1	5.55	0	0.00	5.60	1	1,175	0.09%
2018/10/19	9	5.66	1	5.56	5.65	8	1,201	0.67%
2018/10/05	0	0.00	0.2	7.40	7.45	-0.2	1,035	-0.02%
2018/10/03	0	0.00	1	7.74	7.70	-1	1,051	-0.10%
2018/09/28	0	0.00	1	7.96	7.98	-1	1,053	-0.09%
2018/09/21	6	8.25	0	0.00	8.20	6	1,119	0.54%
2018/09/20	1	8.50	0	0.00	8.38	1	1,107	0.09%
2018/09/05	3	7.56	0	0.00	7.53	3	1,053	0.28%
2018/09/03	0.8	7.65	0	0.00	7.65	0.8	1,109	0.07%
2018/08/28	2	7.30	0	0.00	7.25	2	1,238	0.16%
2018/08/06	3	8.17	0	0.00	8.15	3	1,832	0.16%
2018/07/10	11	8.15	0	0.00	8.11	11	3,243	0.34%
2018/07/09	16	8.12	0	0.00	8.15	16	3,249	0.49%
2018/07/06	108	8.07	0	0.00	8.22	108	3,278	3.29%	大買/鉅額交易
2018/07/05	199	8.32	0	0.00	8.21	199	3,271	6.08%	大買/鉅額交易
2018/07/04	136	8.14	0	0.00	8.09	136	3,263	4.17%	大買/鉅額交易
2018/07/03	208	8.30	20	8.31	8.32	188	3,251	5.78%	大買/鉅額交易
2018/06/19	0	0.00	43	9.12	9.12	-43	3,161	-1.36%
2018/06/14	0	0.00	1	9.30	9.31	-1	3,161	-0.03%
2018/06/13	30	9.35	1	9.35	9.31	29	3,167	0.92%
2018/06/08	0	0.00	5	9.56	9.56	-5	3,199	-0.16%
2018/06/04	0	0.00	1	10.10	10.15	-1	3,087	-0.03%
2018/06/01	0	0.00	20	10.30	10.35	-20	3,046	-0.66%
2018/05/31	0	0.00	1	10.35	10.25	-1	3,034	-0.03%
2018/05/24	2	10.53	0	0.00	10.55	2	2,932	0.07%
2018/05/14	5	11.20	0	0.00	11.05	5	2,802	0.18%
2018/05/11	0	0.00	1	10.70	10.70	-1	2,655	-0.04%
2018/05/10	11	10.80	0	0.00	10.90	11	2,592	0.42%
2018/05/09	10	10.20	0	0.00	10.40	10	2,407	0.42%
2018/05/04	7	11.10	2	11.20	10.75	5	2,228	0.22%
2018/05/03	26	11.11	0	0.00	11.25	26	2,071	1.26%
2018/05/02	10	10.35	6	10.15	10.35	4	1,607	0.25%
2018/04/26	1	9.83	0	0.00	9.50	1	1,480	0.07%
2018/04/24	0	0.00	2	9.08	9.12	-2	1,413	-0.14%
2018/03/31	0	0.00	5	9.07	9.05	-5	1,630	-0.31%
2018/03/28	0	0.00	12	9.07	9.08	-12	1,685	-0.71%
2018/03/21	7	9.53	0	0.00	9.53	7	1,810	0.39%
2018/03/20	1	9.50	0	0.00	9.49	1	1,811	0.06%
2018/03/14	1	9.98	4	9.64	9.92	-3	1,878	-0.16%
2018/03/13	0	0.00	5	9.10	9.32	-5	1,835	-0.27%
2018/03/08	0	0.00	1	9.00	9.06	-1	1,931	-0.05%
2018/02/06	5	9.23	0	0.00	8.73	5	3,393	0.15%
2018/02/05	2	9.50	0	0.00	9.61	2	3,840	0.05%
2018/01/31	0	0.00	4	9.83	9.79	-4	4,679	-0.09%
2018/01/30	1	9.96	32	10.00	9.96	-31	4,706	-0.66%
2018/01/29	2	10.00	0	0.00	10.00	2	4,731	0.04%
2018/01/25	2	10.10	0	0.00	10.05	2	4,777	0.04%
2018/01/17	0	0.00	3	10.20	10.20	-3	5,302	-0.06%
2018/01/16	10	10.15	0	0.00	10.20	10	5,417	0.18%
2018/01/15	2	10.10	2	10.30	10.10	0	5,507	0.00%
2018/01/11	27	9.95	0	0.00	10.10	27	5,984	0.45%
2018/01/10	2	10.10	0	0.00	10.05	2	6,215	0.03%
2018/01/09	32	10.10	0	0.00	10.10	32	6,970	0.46%
2018/01/08	23	10.20	0	0.00	10.20	23	7,279	0.32%
2018/01/05	33	10.35	1	10.40	10.35	32	7,253	0.44%
2018/01/04	15	10.25	0	0.00	10.30	15	7,344	0.20%
2018/01/03	0	0.00	12	10.36	10.30	-12	7,373	-0.16%

保瑞獲利減碼立於不敗，欣興三題材加持漲不停，生技、重電震盪買點要把握: 美時、醫揚、台積電、森崴能源、中興電、大亞、元晶、康舒、力成Anue鉅亨－2024/07/16

...詳全文

保瑞攻漲停! 7月下旬飆生技你賺到了嗎? 精簡持股真實績效: 美時、醫揚、欣興、景碩、台積電、全新、中興電、大亞、元晶、康舒Anue鉅亨－2024/07/15

...詳全文

Ai需求刺激資料中心加速建置，四商機明確的投資機會: 台達電、元晶、康舒、森崴能源、中興電Anue鉅亨－2024/07/14

...詳全文

元晶相關文章

元晶相關影音

元晶

券商分點績效/獲利分析

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元晶

券商分點績效/獲利分析

合庫-嘉義 券商分點個股進出 合庫-嘉義 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析