元晶 (6443)-第一金-新竹券商分點個股進出

台股 » 個股 » 元晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元晶

(6443)

可現股當沖

股價
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－第一金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/30	0	0.00	2	27.65	27.65	-2	8,260	-0.02%
2024/05/28	2	27.45	1	27.65	27.80	1	8,237	0.01%
2024/05/27	2	27.20	0	0.00	27.30	2	8,245	0.02%
2024/05/24	2	27.20	0	0.00	27.30	2	8,263	0.02%
2024/05/23	0	0.00	1	27.60	27.55	-1	8,254	-0.01%
2024/05/22	0	0.00	10	28.25	28.00	-10	8,244	-0.12%
2024/05/21	2	28.20	46	27.99	27.80	-44	8,202	-0.54%
2024/05/20	5	28.48	16	28.63	28.20	-11	8,165	-0.13%
2024/05/17	56	29.47	9	29.11	28.75	47	8,058	0.58%
2024/05/15	20	28.53	6	28.43	28.10	14	7,590	0.18%
2024/05/14	0	0.00	1	27.65	27.65	-1	7,513	-0.01%
2024/05/10	7	27.60	16	27.70	27.60	-9	7,435	-0.12%
2024/05/09	0	0.00	2	26.95	26.75	-2	7,255	-0.03%
2024/05/08	3	26.63	1	26.90	27.05	2	7,255	0.03%
2024/05/07	3	26.75	0	0.00	26.90	3	7,276	0.04%
2024/05/06	4	27.08	0	0.00	27.00	4	7,248	0.06%
2024/05/03	7	27.46	5	27.35	27.35	2	7,198	0.03%
2024/05/02	19	27.62	39	27.55	27.50	-20	7,167	-0.28%
2024/04/29	1	27.80	0.3	27.95	28.00	0.7	7,122	0.01%
2024/04/26	5	27.95	10	27.93	27.90	-5	7,089	-0.07%
2024/04/25	15	28.10	7	28.03	28.00	8	7,097	0.11%
2024/04/24	4	28.65	25	28.63	28.35	-21	7,088	-0.30%
2024/04/23	20	27.81	22	28.33	28.30	-2	7,052	-0.03%
2024/04/22	24	28.28	6	28.50	28.00	18	7,083	0.25%
2024/04/19	54	29.35	22	29.00	28.70	32	7,187	0.45%
2024/04/18	1	28.85	2	29.05	28.75	-1	6,776	-0.01%
2024/04/17	1	28.45	1	29.00	28.35	0	6,678	0.00%
2024/04/16	25	28.31	38	28.25	28.40	-13	6,611	-0.20%
2024/04/15	5	29.40	2	29.68	29.40	3	6,530	0.05%
2024/04/12	2	29.18	13	29.30	29.25	-11	6,458	-0.17%
2024/04/11	3	29.22	3	29.40	29.05	0	6,370	0.00%
2024/04/10	20	30.38	22	29.95	29.75	-2	6,284	-0.03%
2024/04/09	5	29.05	0	0.00	29.10	5	5,945	0.08%
2024/04/08	3	27.63	28	28.05	29.50	-25	5,869	-0.43%
2024/04/03	13	28.21	5	28.10	28.10	8	5,736	0.14%
2024/04/01	0	0.00	1	28.90	28.90	-1	5,672	-0.02%
2024/03/29	0	0.00	4	29.20	29.20	-4	5,649	-0.07%
2024/03/28	2	29.65	24.5	29.44	29.70	-22.5	5,457	-0.41%
2024/03/27	12	28.76	20	28.65	28.65	-8	5,283	-0.15%
2024/03/26	55	29.42	0	0.00	29.05	55	5,350	1.03%
2024/03/25	13	29.49	33	28.98	29.10	-20	5,547	-0.36%
2024/03/22	44	29.65	6	29.69	29.35	38	5,562	0.68%
2024/03/21	13	28.32	2.9	28.21	28.70	10.1	4,994	0.20%
2024/03/15	0	0.00	1	26.70	27.10	-1	4,789	-0.02%
2024/03/13	0	0.00	2	26.80	26.70	-2	4,789	-0.04%
2024/03/12	0	0.00	2	27.10	27.25	-2	4,779	-0.04%
2024/03/11	1	27.25	0	0.00	27.15	1	4,814	0.02%
2024/03/08	4	26.30	0	0.00	26.25	4	4,761	0.08%
2024/03/07	0	0.00	6	26.05	26.00	-6	4,781	-0.13%
2024/03/06	2	26.50	0	0.00	26.30	2	4,738	0.04%
2024/03/05	3	26.70	0	0.00	26.65	3	4,683	0.06%
2024/03/04	0	0.00	1	27.30	27.05	-1	4,592	-0.02%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/29	0	0.00	1	27.50	27.85	-1	4,580	-0.02%
2024/02/23	0	0.00	3	27.70	27.55	-3	4,559	-0.07%
2024/02/16	3	27.75	0	0.00	27.70	3	4,646	0.06%
2024/02/05	1	27.90	0	0.00	28.00	1	4,579	0.02%
2024/01/26	0	0.00	1	28.15	28.10	-1	4,656	-0.02%
2024/01/25	5	28.25	5	28.15	28.15	0	4,683	0.00%
2024/01/24	4	28.30	2	28.40	28.40	2	4,773	0.04%
2024/01/23	0	0.00	1	28.25	28.30	-1	5,083	-0.02%
2024/01/17	2	27.88	41	27.80	27.65	-39	5,577	-0.70%
2024/01/16	3	28.75	0	0.00	28.40	3	5,570	0.05%
2024/01/15	9	29.76	4	29.83	29.50	5	5,531	0.09%
2024/01/08	0	0.00	0.1	29.10	29.45	-0.1	5,417	0.00%
2024/01/04	1	29.00	0	0.00	28.95	1	5,425	0.02%
2024/01/03	2	29.10	1	29.20	28.90	1	5,485	0.02%
2023/12/25	3	29.32	1	29.20	29.20	2	5,432	0.04%
2023/12/22	12	30.41	12	29.74	29.65	0	5,396	0.00%
2023/12/21	4	30.48	0	30.40	30.35	4	5,280	0.08%
2023/12/20	6	31.07	11.2	31.01	30.90	-5.2	5,113	-0.10%
2023/12/19	0	0.00	6	29.80	29.55	-6	4,670	-0.13%
2023/12/18	6	29.80	10	29.97	30.10	-4	4,533	-0.09%
2023/12/15	2	29.55	22	29.47	29.35	-20	4,377	-0.46%
2023/12/14	3	29.00	0	0.00	28.75	3	4,216	0.07%
2023/12/13	0	28.30	2	28.45	28.45	-2	4,142	-0.05%
2023/12/04	1	28.70	0	0.00	28.60	1	4,034	0.02%
2023/11/28	0	0.00	1	29.35	29.30	-1	3,930	-0.03%
2023/11/27	1	29.35	3	29.98	29.35	-2	3,944	-0.05%
2023/11/22	0	0.00	3	29.50	29.30	-3	4,296	-0.07%
2023/11/21	0	0.00	5	29.33	29.45	-5	4,311	-0.12%
2023/11/20	1	29.60	7	29.49	29.20	-6	4,293	-0.14%
2023/11/16	5	28.85	0	0.00	28.90	5	4,240	0.12%
2023/11/15	0	0.00	1	28.50	28.70	-1	4,232	-0.02%
2023/11/14	0	0.00	0.1	28.10	27.95	-0.1	4,216	0.00%
2023/11/02	1	28.00	0	0.00	28.10	1	4,558	0.02%
2023/10/31	3	29.38	4	29.94	28.40	-1	4,630	-0.02%
2023/10/30	3	29.07	8.3	29.80	29.65	-5.3	4,424	-0.12%
2023/10/27	3	27.85	0	0.00	28.55	3	3,987	0.08%
2023/10/26	1	27.60	0	0.00	27.60	1	3,972	0.03%
2023/10/24	1.1	28.60	1	28.40	28.70	0.1	3,996	0.00%
2023/10/23	1	28.25	23	28.45	28.25	-22	3,947	-0.56%
2023/10/18	1	27.80	3	27.70	27.95	-2	4,010	-0.05%
2023/10/16	1	28.00	0	0.00	27.80	1	4,076	0.02%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/11	1	27.50	0	0.00	27.60	1	4,192	0.02%
2023/10/05	0.5	28.75	0	0.00	28.65	0.5	4,281	0.01%
2023/10/03	1	28.30	5	28.35	28.15	-4	4,316	-0.09%
2023/10/02	0.2	28.60	0	0.00	28.65	0.2	4,444	0.00%
2023/09/27	1	28.05	0	0.00	28.15	1	4,718	0.02%
2023/09/26	1	28.25	0	0.00	27.90	1	4,754	0.02%
2023/09/25	0	0.00	3	28.55	28.35	-3	4,795	-0.06%
2023/09/19	0	0.00	3	29.20	29.00	-3	4,869	-0.06%
2023/09/18	1.4	29.66	1	29.35	29.35	0.4	4,886	0.01%
2023/09/15	0.1	29.80	0	0.00	29.60	0.1	4,924	0.00%
2023/09/13	1	29.30	0	0.00	29.45	1	5,173	0.02%
2023/09/08	1	30.25	0	0.00	30.20	1	5,350	0.02%
2023/09/06	5	30.85	1	30.75	30.75	4	5,500	0.07%
2023/09/04	1	30.70	1	30.45	30.45	0	5,564	0.00%
2023/08/31	1	31.00	0	0.00	31.00	1	5,640	0.02%
2023/08/30	0	0.00	1	31.54	31.00	-1	5,709	-0.02%
2023/08/29	47	32.66	4	32.18	31.50	43	5,691	0.76%
2023/08/28	0	0.00	2	30.93	30.80	-2	5,394	-0.04%
2023/08/25	0	0.00	1	30.50	30.35	-1	5,355	-0.02%
2023/08/23	0	0.00	0.1	30.30	30.35	-0.1	5,594	0.00%
2023/08/22	0	0.00	1.2	30.19	30.00	-1.2	5,634	-0.02%
2023/08/18	0	0.00	6	30.38	30.15	-6	5,662	-0.11%
2023/08/17	0	0.00	0.1	30.15	30.40	-0.1	5,667	0.00%
2023/08/16	2	29.50	0.1	29.50	29.90	2	5,703	0.03%
2023/08/15	0	0.00	4.1	29.29	30.10	-4.1	5,732	-0.07%
2023/08/14	1	28.95	19.1	29.00	28.90	-18.1	5,812	-0.31%
2023/08/11	0	0.00	4	30.23	29.90	-4	5,736	-0.07%
2023/08/10	1.1	30.41	3.1	30.82	30.25	-2.1	5,762	-0.04%
2023/08/09	0	0.00	7.2	30.54	30.50	-7.2	5,799	-0.12%
2023/08/08	0	0.00	1	31.10	30.50	-1	5,844	-0.02%
2023/08/07	1	30.50	12	30.15	30.55	-11	5,882	-0.19%
2023/08/04	2.2	30.48	1.2	30.63	30.65	1	5,987	0.02%
2023/08/02	1	30.90	2	31.65	31.35	-1	6,394	-0.02%
2023/08/01	2	31.35	0	0.00	31.20	2	6,467	0.03%
2023/07/31	0	0.00	1	31.20	31.20	-1	6,694	-0.01%
2023/07/28	2	31.75	0	0.00	31.50	2	6,774	0.03%
2023/07/27	1	31.80	0	0.00	31.70	1	6,785	0.01%
2023/07/26	0	31.80	0	0.00	31.35	0	6,849	0.00%
2023/07/24	1.1	30.91	1	31.70	31.70	0.1	6,862	0.00%
2023/07/21	5	31.94	0	0.00	31.70	5	6,893	0.07%
2023/07/20	7	32.50	1	32.90	32.70	6	6,953	0.09%
2023/07/19	9	33.17	0	0.00	32.50	9	7,019	0.13%
2023/07/18	1	33.50	6	33.95	33.45	-5	7,218	-0.07%
2023/07/17	2	33.65	2	33.50	33.75	0	7,699	0.00%
2023/07/14	6	33.18	2	33.10	33.00	4	8,888	0.05%
2023/07/13	9.1	33.93	1	33.35	33.30	8.1	9,310	0.09%
2023/07/12	5	34.18	0.3	34.10	34.00	4.7	9,333	0.05%
2023/07/11	0	0.00	38	34.48	34.45	-38	9,408	-0.40%
2023/07/10	5	34.00	0	0.00	34.05	5	9,618	0.05%
2023/07/07	8	34.14	2	33.85	34.05	6	10,008	0.06%
2023/07/06	7	35.20	1	35.55	35.00	6	10,089	0.06%
2023/07/05	2.3	36.15	16	36.23	35.65	-13.7	10,075	-0.14%
2023/07/04	1	36.05	0	0.00	35.55	1	10,069	0.01%
2023/07/03	0	0.00	1	35.95	35.90	-1	10,090	-0.01%
2023/06/30	0	0.00	19	35.56	35.70	-19	10,168	-0.19%
2023/06/29	1	35.00	0	0.00	35.20	1	10,313	0.01%
2023/06/28	2	35.00	0	0.00	34.80	2	10,451	0.02%
2023/06/27	3	35.27	13	35.24	34.80	-10	10,667	-0.09%
2023/06/26	3	35.35	0	0.00	35.30	3	10,972	0.03%
2023/06/21	0	0.00	3	35.83	35.80	-3	11,173	-0.03%
2023/06/20	17	35.97	17	36.02	35.75	0	11,412	0.00%
2023/06/19	5	35.32	5	35.40	35.20	0	11,476	0.00%
2023/06/16	2	35.85	4	35.68	35.90	-2	11,996	-0.02%
2023/06/15	0	34.85	2	34.98	35.20	-2	12,855	-0.02%
2023/06/13	2	34.38	0	0.00	34.70	2	13,862	0.01%
2023/06/12	5	34.42	0	0.00	34.30	5	14,123	0.04%
2023/06/09	2	35.25	0	0.00	35.15	2	14,285	0.01%
2023/06/07	3	35.73	0	0.00	35.60	3	14,548	0.02%
2023/06/06	10	36.04	1	35.85	35.65	9	14,976	0.06%
2023/06/05	3	36.32	0	0.00	36.10	3	15,269	0.02%
2023/06/02	0	0.00	1	35.55	35.85	-1	15,420	-0.01%
2023/05/30	1	35.55	0	0.00	35.60	1	15,660	0.01%
2023/05/29	1	36.40	1	36.20	36.20	0	15,608	0.00%
2023/05/25	0	0.00	5	35.35	35.40	-5	15,610	-0.03%
2023/05/24	2	35.48	0	0.00	35.50	2	15,718	0.01%
2023/05/23	5	35.45	0.1	35.55	35.40	4.9	15,797	0.03%
2023/05/19	0	0.00	11	34.93	34.60	-11	16,091	-0.07%
2023/05/18	11	34.58	0	0.00	34.85	11	16,424	0.07%
2023/05/16	0	0.00	0.1	35.00	35.10	-0.1	16,487	0.00%
2023/05/15	0	34.75	38	34.70	34.70	-38	16,550	-0.23%
2023/05/12	0	0.00	1	34.35	34.35	-1	16,586	-0.01%
2023/05/11	2.1	33.83	5	33.99	33.75	-2.9	16,642	-0.02%
2023/05/10	2.1	34.35	3	34.28	34.50	-0.9	16,722	-0.01%
2023/05/09	27.3	34.48	16	33.51	33.75	11.3	16,687	0.07%
2023/05/08	10.1	36.13	11	36.19	35.90	-0.9	16,352	-0.01%
2023/05/05	8	36.74	9	36.96	36.50	-1	16,424	-0.01%
2023/05/04	3.1	36.64	3	37.17	37.20	0.1	16,830	0.00%
2023/05/03	2	37.00	0	0.00	36.95	2	17,204	0.01%
2023/05/02	4	37.54	4	37.39	37.35	0	17,771	0.00%
2023/04/28	5	36.90	1	37.25	36.80	4	17,844	0.02%
2023/04/26	7	36.40	1	36.50	37.20	6	17,902	0.03%
2023/04/25	8	37.09	2	37.10	36.60	6	17,914	0.03%
2023/04/24	3	38.00	2	37.80	37.80	1	17,910	0.01%
2023/04/21	13	37.93	7	37.89	38.00	6	17,957	0.03%
2023/04/20	20	38.79	7	39.46	38.55	13	18,053	0.07%
2023/04/19	9.1	39.52	43	40.03	39.75	-33.9	17,759	-0.19%
2023/04/18	9.1	39.11	12	39.43	38.60	-2.9	16,589	-0.02%
2023/04/17	10	39.20	1	39.05	38.90	9	16,268	0.06%
2023/04/14	10	38.74	2	38.78	38.80	8	16,413	0.05%
2023/04/13	7	38.93	7	38.98	38.60	0	16,469	0.00%
2023/04/12	12	39.80	4	39.75	39.50	8	16,315	0.05%
2023/04/11	43	39.33	2	39.43	39.00	41	16,054	0.26%
2023/04/10	5	38.88	0.1	39.00	39.20	5	16,103	0.03%
2023/04/07	0	0.00	11	39.34	38.95	-11	16,791	-0.07%
2023/04/06	5	38.31	0	0.00	38.50	5	17,173	0.03%
2023/03/31	11	38.41	1	38.45	38.40	10	17,206	0.06%
2023/03/30	10	38.91	0	0.00	38.80	10	17,160	0.06%
2023/03/29	3	38.67	0	0.00	38.90	3	17,035	0.02%
2023/03/28	8	38.74	23	39.17	39.05	-15	17,058	-0.09%
2023/03/27	10	39.14	13	39.33	38.80	-3	16,887	-0.02%
2023/03/24	6	38.92	2	38.73	38.85	4	16,771	0.02%
2023/03/23	6	39.32	1	39.40	39.30	5	16,665	0.03%
2023/03/22	14	38.91	6.1	38.90	38.70	7.9	16,579	0.05%
2023/03/21	72	39.43	7	39.56	39.10	65	16,657	0.39%
2023/03/20	79	40.00	23.1	40.03	39.90	56	17,052	0.33%
2023/03/17	12	38.15	18	38.18	38.75	-6	17,551	-0.03%
2023/03/16	3	37.33	0	0.00	36.50	3	17,551	0.02%
2023/03/15	0.1	37.60	6	38.01	37.90	-5.9	17,437	-0.03%
2023/03/14	0	0.00	8	37.41	37.10	-8	17,289	-0.05%
2023/03/13	2	36.07	1	36.35	36.60	1	17,245	0.01%
2023/03/10	14	36.64	2	36.73	36.45	12	17,481	0.07%
2023/03/09	14.2	37.65	2	37.93	37.35	12.2	17,487	0.07%
2023/03/08	7	38.14	18	38.17	38.95	-11	17,158	-0.06%
2023/03/07	12	38.06	6	38.09	38.00	6	16,896	0.04%
2023/03/06	3	38.02	50	37.71	38.00	-47	16,707	-0.28%
2023/03/03	3	37.10	7	37.29	37.00	-4	16,522	-0.02%
2023/03/01	15	36.88	3	36.87	36.75	12	16,611	0.07%
2023/02/24	1	37.05	1	36.90	37.10	0	16,633	0.00%
2023/02/23	1	37.75	0	0.00	37.75	1	16,582	0.01%
2023/02/21	0	0.00	10	37.88	37.60	-10	16,733	-0.06%
2023/02/20	0	0.00	0	37.60	37.80	0	16,991	0.00%
2023/02/17	7	37.75	11	37.99	37.70	-4	17,533	-0.02%
2023/02/16	8	37.94	6	37.67	37.65	2	17,549	0.01%
2023/02/15	2	36.93	4	36.84	36.80	-2	17,580	-0.01%
2023/02/14	1	36.70	1	36.85	36.65	0	18,073	0.00%
2023/02/13	0	0.00	1	37.10	37.10	-1	18,577	-0.01%
2023/02/10	3	37.50	0	0.00	36.85	3	18,538	0.02%
2023/02/09	2	37.25	12.1	37.11	37.10	-10.1	18,495	-0.05%
2023/02/08	4	37.66	2	37.70	37.55	2	18,473	0.01%
2023/02/07	0	0.00	3	37.90	37.90	-3	18,357	-0.02%
2023/02/06	0	37.80	11	37.56	37.90	-11	18,303	-0.06%
2023/02/03	2.1	37.30	4	37.44	37.35	-2	18,275	-0.01%
2023/02/02	33.3	38.22	36	38.27	37.80	-2.8	18,089	-0.02%
2023/02/01	5	37.12	33	37.31	37.40	-28	17,556	-0.16%
2023/01/31	27	36.89	18	36.76	36.90	9	17,141	0.05%
2023/01/30	10	35.90	1	35.75	35.95	9	16,636	0.05%
2023/01/17	2	35.20	6	34.71	35.20	-4	16,642	-0.02%
2023/01/16	0	0.00	0	34.40	34.40	0	16,710	0.00%
2023/01/13	8	34.90	0	0.00	34.60	8	16,907	0.05%
2023/01/12	20	35.84	0	0.00	35.40	20	17,191	0.12%
2023/01/10	5	35.56	0	0.00	35.30	5	17,343	0.03%
2023/01/09	1	35.65	3.1	35.80	36.00	-2.1	17,197	-0.01%
2023/01/06	1	34.70	0	0.00	34.95	1	17,125	0.01%
2023/01/05	1	35.00	0	0.00	34.80	1	17,430	0.01%
2023/01/04	0	0.00	1	35.90	35.60	-1	17,539	-0.01%
2023/01/03	2	35.00	1	35.10	35.25	1	17,432	0.01%
2022/12/30	0	0.00	1	34.30	34.55	-1	17,415	-0.01%
2022/12/29	1	34.10	0	0.00	34.20	1	17,747	0.01%
2022/12/28	1	35.20	1	35.40	34.80	0	18,078	0.00%
2022/12/27	56	36.10	86	36.27	35.40	-30	18,005	-0.17%
2022/12/26	48	35.75	9	35.44	35.95	39	17,378	0.22%
2022/12/22	0	0.00	1	33.00	33.70	-1	17,172	-0.01%
2022/12/21	1	32.85	0	0.00	32.70	1	17,444	0.01%
2022/12/20	1	34.10	16	32.89	32.50	-15	17,719	-0.08%
2022/12/16	1	35.00	0	0.00	34.25	1	18,356	0.01%
2022/12/15	3	35.50	2	35.50	35.65	1	18,341	0.01%
2022/12/14	4	35.49	4	35.48	35.40	0	18,511	0.00%
2022/12/13	6	35.27	10	35.17	35.05	-4	18,959	-0.02%
2022/12/12	12.1	37.19	23.1	37.04	35.85	-11	19,165	-0.06%
2022/12/09	97	36.58	79.1	36.66	36.80	17.9	18,678	0.10%
2022/12/08	55	34.68	52	34.53	34.30	3	18,031	0.02%
2022/12/07	4	33.41	2.3	32.94	32.80	1.8	17,649	0.01%
2022/12/06	1	33.60	0	0.00	33.60	1	17,929	0.01%
2022/12/05	12	34.34	5.3	33.99	33.85	6.8	18,468	0.04%
2022/12/02	6	34.08	25	34.12	34.05	-19	18,846	-0.10%
2022/12/01	7.5	33.45	4.1	33.51	33.45	3.4	18,948	0.02%
2022/11/30	0	0.00	24	32.82	32.95	-24	19,708	-0.12%
2022/11/29	25	32.02	1	32.30	32.45	24	20,880	0.12%
2022/11/25	2.2	32.30	1	32.45	32.15	1.2	23,786	0.01%
2022/11/24	1	32.35	0	0.00	32.50	1	24,314	0.00%
2022/11/23	3.5	32.43	18	32.50	32.20	-14.6	26,515	-0.05%
2022/11/22	0	0.00	3	32.95	32.75	-3	27,387	-0.01%
2022/11/21	1	33.20	0	0.00	33.35	1	28,148	0.00%
2022/11/18	19.3	32.91	10	32.85	32.85	9.3	28,800	0.03%
2022/11/17	8	33.55	1	33.70	33.60	7	28,785	0.02%
2022/11/16	1.1	33.69	15.2	33.64	33.40	-14.1	28,873	-0.05%
2022/11/15	6.2	32.74	27.1	33.13	33.45	-21	29,225	-0.07%
2022/11/14	27.1	31.96	4	31.61	31.95	23.1	28,810	0.08%
2022/11/11	25.1	31.80	7	31.91	31.25	18.1	28,731	0.06%
2022/11/10	67	31.93	43	31.50	31.50	24	28,549	0.08%
2022/11/09	35.2	33.29	25	33.45	33.30	10.2	28,629	0.04%
2022/11/08	0	0.00	1	35.50	34.50	-1	28,429	0.00%
2022/11/07	8	35.05	1	35.15	35.00	7	28,631	0.02%
2022/11/04	0	0.00	1	34.75	35.00	-1	29,166	0.00%
2022/11/03	0	0.00	11	34.52	34.65	-11	29,798	-0.04%
2022/11/02	0	0.00	1	35.05	34.65	-1	31,359	0.00%
2022/11/01	11	34.12	1	34.45	34.85	10	32,019	0.03%
2022/10/31	3	33.88	7	33.79	33.50	-4	31,980	-0.01%
2022/10/28	2	33.35	1	33.30	33.00	1	32,031	0.00%
2022/10/27	2	33.93	3	34.03	34.20	-1	32,095	0.00%
2022/10/26	7	33.73	0	0.00	33.60	7	32,228	0.02%
2022/10/25	3	34.85	3	34.35	33.75	0	32,451	0.00%
2022/10/24	1	36.15	1	36.00	35.05	0	32,497	0.00%
2022/10/20	7	35.69	5	35.79	35.20	2	32,534	0.01%
2022/10/19	1	35.40	8	35.18	35.20	-7	32,274	-0.02%
2022/10/17	5	34.25	0	0.00	34.50	5	32,539	0.02%
2022/10/14	6	34.98	17	35.44	35.30	-11	32,474	-0.03%
2022/10/13	28	34.79	12	36.92	33.85	16	32,724	0.05%
2022/10/12	13	37.82	1	37.25	36.95	12	33,013	0.04%
2022/10/11	4	37.58	2	37.15	37.30	2	33,154	0.01%
2022/10/07	2	38.95	1	39.30	39.00	1	33,256	0.00%
2022/10/06	1	38.50	4	38.98	39.20	-3	33,460	-0.01%
2022/10/05	0	0.00	5	37.82	38.50	-5	33,209	-0.02%
2022/10/04	0	0.00	2	35.75	36.50	-2	33,054	-0.01%
2022/10/03	0	0.00	6	35.66	35.30	-6	33,073	-0.02%
2022/09/30	2	35.78	1	36.35	36.30	1	33,371	0.00%
2022/09/29	3	36.80	1	36.25	35.95	2	33,556	0.01%
2022/09/28	10	36.86	8	36.89	35.95	2	33,916	0.01%
2022/09/27	14	38.29	3	37.85	38.75	11	34,384	0.03%
2022/09/26	10	37.79	20	38.24	37.85	-10	34,286	-0.03%
2022/09/23	17	40.56	20	39.22	38.90	-3	34,119	-0.01%
2022/09/22	15	41.36	14	41.19	41.25	1	33,865	0.00%
2022/09/21	26	41.73	20	42.10	41.50	6	33,887	0.02%
2022/09/20	18	42.65	22	42.26	42.40	-4	34,092	-0.01%
2022/09/19	28	42.01	46	42.34	41.70	-18	34,017	-0.05%
2022/09/16	24	41.29	23	40.92	42.20	1	33,833	0.00%
2022/09/15	22	41.98	26	41.80	41.50	-4	33,708	-0.01%
2022/09/14	61	40.89	3.1	40.14	41.30	57.9	33,218	0.17%
2022/09/13	13	40.70	23	40.55	40.45	-10	32,893	-0.03%
2022/09/12	43	41.71	3	41.67	41.05	40	32,625	0.12%
2022/09/08	29	40.69	42	39.88	41.00	-13	32,140	-0.04%
2022/09/07	53	39.19	70.1	38.98	38.60	-17.1	31,805	-0.05%
2022/09/06	41	40.19	26.2	40.52	39.60	14.8	31,598	0.05%
2022/09/05	36.1	42.46	79	42.01	42.20	-42.9	30,913	-0.14%
2022/09/02	42	41.83	62.2	41.80	42.25	-20.2	29,729	-0.07%
2022/09/01	32.1	40.00	42	39.90	40.35	-9.9	27,949	-0.04%
2022/08/31	14	39.24	9	38.98	39.00	5	26,883	0.02%
2022/08/30	102.3	39.91	120	40.12	39.10	-17.7	26,548	-0.07%	大買/大賣/
2022/08/29	31	38.04	42.1	38.71	39.00	-11.1	24,573	-0.05%
2022/08/26	62	38.01	17.4	38.16	38.35	44.6	24,125	0.18%
2022/08/25	22	38.30	42.1	37.76	38.65	-20.1	23,425	-0.09%
2022/08/24	28	36.68	21	37.06	36.50	7	22,941	0.03%
2022/08/22	18	37.49	27	37.70	37.05	-9	22,891	-0.04%
2022/08/19	19	36.82	13.1	37.16	37.00	5.9	22,285	0.03%
2022/08/18	24	36.92	19	36.93	36.80	5	22,207	0.02%
2022/08/17	5	36.71	16	36.65	36.55	-11	22,200	-0.05%
2022/08/16	12.8	37.35	10.4	37.80	36.75	2.4	22,332	0.01%
2022/08/15	59	36.47	67.1	36.06	37.20	-8.1	21,831	-0.04%
2022/08/12	55.1	36.12	50.2	36.56	36.25	4.9	21,801	0.02%
2022/08/11	19	36.97	24	37.27	36.75	-5	21,793	-0.02%
2022/08/10	17	37.06	13	36.87	36.40	4	21,599	0.02%
2022/08/09	38.1	36.78	43.5	36.92	36.60	-5.4	21,693	-0.02%
2022/08/08	16.2	34.77	19	34.83	35.70	-2.8	20,672	-0.01%
2022/08/05	15	32.57	7	32.70	32.95	8	20,419	0.04%
2022/08/04	6	32.00	14	31.71	32.05	-8	20,938	-0.04%
2022/08/03	10	31.94	27	32.22	32.00	-17	21,354	-0.08%
2022/08/02	22	33.28	1	33.45	33.10	21	21,757	0.10%
2022/08/01	25	34.35	11	34.38	34.45	14	22,105	0.06%
2022/07/29	5	33.95	29	34.16	34.05	-24	22,121	-0.11%
2022/07/28	7	33.64	6	33.72	33.60	1	22,252	0.00%
2022/07/27	0	0.00	6.1	34.10	34.10	-6.1	22,379	-0.03%
2022/07/26	18	33.72	23	33.97	33.40	-5	22,785	-0.02%
2022/07/25	15	34.33	14	34.46	33.80	1	23,111	0.00%
2022/07/22	1	33.40	13	33.77	33.95	-12	23,463	-0.05%
2022/07/21	13.1	33.38	9.3	33.47	33.60	3.8	24,179	0.02%
2022/07/20	15.9	33.61	15.2	34.12	33.20	0.7	25,305	0.00%
2022/07/19	6.3	33.66	18.1	33.67	33.60	-11.8	26,027	-0.05%
2022/07/18	27.4	32.27	42	32.46	32.15	-14.6	26,426	-0.06%
2022/07/15	4	31.45	3	31.72	32.20	1	28,031	0.00%
2022/07/14	5	30.83	0	0.00	31.15	5	28,941	0.02%
2022/07/13	0	0.00	3	31.45	31.00	-3	30,211	-0.01%
2022/07/12	7	31.46	3.2	30.98	30.65	3.8	31,963	0.01%
2022/07/11	10.2	33.14	1	32.90	33.50	9.2	32,924	0.03%
2022/07/08	23	34.15	18	34.51	33.80	5	33,649	0.01%
2022/07/07	122	33.91	124	33.50	34.20	-2	34,621	-0.01%	大買/大賣/
2022/07/06	24	34.41	7	34.09	33.70	17	35,959	0.05%
2022/07/05	12	34.43	8	34.03	34.90	4	38,651	0.01%
2022/07/01	2	30.40	10	31.89	30.40	-8	39,444	-0.02%
2022/06/30	4	32.78	0	0.00	32.50	4	40,115	0.01%
2022/06/29	22	34.08	10	33.85	33.90	12	40,159	0.03%
2022/06/28	5	34.22	3	34.73	33.80	2	40,416	0.00%
2022/06/27	29	34.65	27	34.38	34.65	2	40,358	0.00%
2022/06/24	5	32.25	22	32.42	33.90	-17	39,883	-0.04%
2022/06/23	16	31.72	3	31.72	32.00	13	39,610	0.03%
2022/06/22	4	31.96	1	31.60	31.45	3	39,617	0.01%
2022/06/21	0	0.00	5	30.30	30.40	-5	39,427	-0.01%
2022/06/20	5	30.10	7	30.26	29.85	-2	39,582	-0.01%
2022/06/17	7	31.24	6	31.23	31.45	1	39,726	0.00%
2022/06/16	0	0.00	12	31.26	31.05	-12	40,058	-0.03%
2022/06/15	1	33.40	6	33.73	32.90	-5	40,059	-0.01%
2022/06/14	16	34.07	8	33.89	34.00	8	40,504	0.02%
2022/06/13	12.5	35.52	3	35.55	35.35	9.5	41,034	0.02%
2022/06/10	4	36.36	0	0.00	36.35	4	41,645	0.01%
2022/06/09	4	36.58	0	0.00	36.70	4	41,803	0.01%
2022/06/08	4.1	36.03	2	36.10	36.15	2.1	41,946	0.00%
2022/06/07	10.1	36.64	11	36.70	36.80	-1	42,624	0.00%
2022/06/06	49	37.88	48	38.06	37.65	1	43,352	0.00%
2022/06/02	5	37.05	11	36.81	36.80	-6	43,092	-0.01%
2022/06/01	6	37.42	9	37.62	37.25	-3	43,212	-0.01%
2022/05/31	10	36.98	14	37.00	37.15	-4	43,240	-0.01%
2022/05/30	2	36.83	0	0.00	36.75	2	43,827	0.00%
2022/05/27	2	35.68	0	0.00	35.80	2	43,967	0.00%
2022/05/26	1	35.60	0	0.00	35.35	1	44,163	0.00%
2022/05/25	13	35.82	1	35.95	35.90	12	44,186	0.03%
2022/05/24	2	35.90	7	37.35	35.65	-5	44,498	-0.01%
2022/05/23	3	37.42	0	0.00	37.50	3	44,224	0.01%
2022/05/20	10	37.15	7	37.09	36.90	3	44,135	0.01%
2022/05/19	6	36.13	2	36.20	36.55	4	43,867	0.01%
2022/05/18	4	37.23	6	37.28	37.25	-2	43,625	0.00%
2022/05/17	26	36.86	18	36.61	36.95	8	43,271	0.02%
2022/05/16	16	35.44	15	35.30	35.00	1	42,507	0.00%
2022/05/13	39	36.22	17	35.49	36.65	22	41,967	0.05%
2022/05/12	13	36.51	4	36.11	35.15	9	41,573	0.02%
2022/05/11	29	37.89	18	38.21	37.00	11	41,036	0.03%
2022/05/10	53	38.11	52.6	38.32	38.35	0.4	40,625	0.00%
2022/05/09	18	39.30	11	39.50	38.90	7	40,131	0.02%
2022/05/06	9	41.07	19.8	41.40	41.35	-10.8	39,710	-0.03%
2022/05/05	7	42.70	6	42.84	42.60	1	39,436	0.00%
2022/05/04	8	42.79	7	42.77	42.60	1	39,224	0.00%
2022/05/03	11	43.50	8.3	43.07	43.10	2.7	39,046	0.01%
2022/04/29	26	44.97	6	44.78	44.15	20	38,648	0.05%
2022/04/28	15.8	45.01	15.2	44.94	44.45	0.6	38,345	0.00%
2022/04/27	20	46.09	18	46.22	45.60	2	37,573	0.01%
2022/04/26	40.1	47.73	47.2	47.78	48.25	-7.1	36,719	-0.02%
2022/04/25	42	47.33	40.2	47.76	46.50	1.8	35,484	0.01%
2022/04/22	6	47.91	14	47.71	47.80	-8	34,461	-0.02%
2022/04/21	33.5	48.83	27	48.97	48.05	6.5	33,662	0.02%
2022/04/20	101	48.07	129.2	48.26	48.60	-28.2	31,830	-0.09%	大買/大賣/
2022/04/19	69	47.79	42.6	47.87	47.40	26.5	30,956	0.09%
2022/04/18	22.1	46.52	43.9	46.85	47.20	-21.8	30,121	-0.07%
2022/04/15	17	45.22	33.6	45.54	45.05	-16.6	28,488	-0.06%
2022/04/14	8.1	44.58	9.1	44.40	44.20	-0.9	27,669	0.00%
2022/04/13	419.1	45.05	392	44.55	44.90	27.1	27,158	0.10%	大買/大賣/
2022/04/12	27	45.25	37	45.28	45.60	-10	27,308	-0.04%
2022/04/11	27.5	44.56	22	45.25	44.50	5.5	26,168	0.02%
2022/04/08	12.1	43.45	96	43.06	43.80	-83.9	23,179	-0.36%
2022/04/07	5	41.69	11.1	41.60	40.90	-6.1	22,198	-0.03%
2022/04/06	4	42.01	37	41.94	42.15	-33	22,475	-0.15%
2022/04/01	0	0.00	1	41.00	41.05	-1	21,688	0.00%
2022/03/31	16	40.88	10	41.14	40.45	6	21,628	0.03%
2022/03/30	7.1	40.61	5	40.74	40.15	2.1	21,491	0.01%
2022/03/28	97	38.47	85	39.05	39.10	12	21,583	0.06%
2022/03/25	15	39.25	23.3	39.09	38.55	-8.3	21,832	-0.04%
2022/03/24	2	40.60	3	40.63	40.20	-1	23,025	0.00%
2022/03/23	11	40.21	11	40.26	40.15	0	23,854	0.00%
2022/03/22	20	40.97	3	41.15	40.80	17	24,278	0.07%
2022/03/21	3	41.27	10	41.92	40.95	-7	24,712	-0.03%
2022/03/18	7	41.21	1	41.55	41.45	6	25,152	0.02%
2022/03/17	13	41.15	8	41.03	41.50	5	26,479	0.02%
2022/03/16	17	41.04	28	40.87	40.60	-11	27,352	-0.04%
2022/03/15	30	41.08	30.3	40.33	39.15	-0.3	28,017	0.00%
2022/03/14	8	40.50	10	40.59	40.90	-2	28,285	-0.01%
2022/03/11	2	40.13	7	40.46	40.70	-5	29,894	-0.02%
2022/03/10	8	40.46	8	40.78	39.95	0	31,679	0.00%
2022/03/09	26	40.59	32	40.81	41.00	-6	32,415	-0.02%
2022/03/08	7	38.19	7	38.69	38.55	0	31,703	0.00%
2022/03/07	9	38.06	1	38.30	38.00	8	31,742	0.03%
2022/03/04	5	39.87	8	39.48	39.65	-3	31,686	-0.01%
2022/03/03	17	40.61	47	40.55	39.90	-30	31,770	-0.09%
2022/03/02	16	39.66	20.2	39.35	39.55	-4.2	31,463	-0.01%
2022/03/01	4.2	38.85	6	38.99	38.85	-1.8	31,500	-0.01%
2022/02/25	1	37.20	0	0.00	38.10	1	32,060	0.00%
2022/02/24	6	38.34	23	37.44	36.55	-17	32,583	-0.05%
2022/02/23	5	37.74	4	37.88	37.85	1	32,491	0.00%
2022/02/22	21	37.00	20	37.50	36.90	1	32,783	0.00%
2022/02/21	4	37.28	2	37.78	38.00	2	33,418	0.01%
2022/02/17	0	0.00	4	36.55	36.55	-4	35,219	-0.01%
2022/02/16	0.1	36.50	0	0.00	36.45	0.1	36,043	0.00%
2022/02/15	1	36.00	2	36.20	35.90	-1	36,877	0.00%
2022/02/14	4.3	36.39	2	36.00	36.00	2.3	37,862	0.01%
2022/02/11	0.1	37.70	1	38.20	37.65	-0.9	38,447	0.00%
2022/02/10	3.1	37.91	12	37.55	37.55	-8.9	39,756	-0.02%
2022/02/09	4	37.61	5	37.87	37.95	-1	40,570	0.00%
2022/02/08	5	37.04	8	37.26	37.50	-3	41,296	-0.01%
2022/02/07	7.1	35.98	2	36.38	36.20	5.1	42,596	0.01%
2022/01/26	9.1	35.38	7.3	35.21	35.40	1.8	43,582	0.00%
2022/01/25	5	36.16	0	0.00	35.60	5	45,183	0.01%
2022/01/24	4.1	36.86	15.1	36.80	36.85	-11	46,601	-0.02%
2022/01/21	14.1	38.21	13.5	37.71	37.60	0.6	46,730	0.00%
2022/01/20	1	39.70	14	39.73	39.40	-13	47,102	-0.03%
2022/01/19	3	39.42	0	0.00	39.35	3	47,102	0.01%
2022/01/18	8	39.98	2	39.45	39.45	6	47,094	0.01%
2022/01/17	2	39.73	1	40.00	40.15	1	47,091	0.00%
2022/01/14	15.1	39.67	24	39.79	39.30	-8.9	47,016	-0.02%
2022/01/13	13	41.01	13	40.13	40.20	0	46,910	0.00%
2022/01/12	21	40.76	15	40.60	40.75	6	46,826	0.01%
2022/01/11	19	41.60	24.1	41.95	41.10	-5.1	46,890	-0.01%
2022/01/10	3.5	40.75	3.1	40.72	40.75	0.4	46,211	0.00%
2022/01/07	8.1	39.94	15	39.23	40.25	-6.9	46,072	-0.01%
2022/01/06	9	40.96	4	41.20	40.90	5	45,817	0.01%
2022/01/05	223	43.61	195	42.72	42.00	28	46,016	0.06%	大買/大賣/
2022/01/04	9.5	42.87	29	42.98	43.05	-19.5	44,873	-0.04%
2022/01/03	2	42.20	0	0.00	42.05	2	44,373	0.00%
2021/12/30	10	42.55	4	42.35	42.50	6	44,219	0.01%
2021/12/29	2.1	42.33	15.1	42.03	42.40	-13	43,936	-0.03%
2021/12/28	5	41.02	2	41.13	40.80	3	43,282	0.01%
2021/12/27	1.1	41.15	3	41.22	41.00	-1.9	43,449	0.00%
2021/12/24	9.1	41.08	13	40.65	40.70	-3.9	44,096	-0.01%
2021/12/23	2.1	41.85	4	41.68	41.60	-1.9	43,837	0.00%
2021/12/22	5	42.17	3	42.32	41.90	2	43,619	0.00%
2021/12/21	63.1	42.30	62	41.90	41.90	1.1	43,432	0.00%
2021/12/20	63	42.79	43	43.05	41.85	20	43,071	0.05%
2021/12/17	51	42.39	56	42.41	41.90	-5	41,522	-0.01%
2021/12/16	11	41.89	8	41.94	41.40	3	40,527	0.01%
2021/12/15	12	40.98	9.1	41.46	40.85	3	39,858	0.01%
2021/12/14	23	41.08	23	41.47	40.20	0	39,147	0.00%
2021/12/13	25.2	43.12	10	43.04	42.15	15.2	38,169	0.04%
2021/12/10	37.2	42.60	21	42.44	42.90	16.2	36,573	0.04%
2021/12/09	19	41.96	17	42.24	41.20	2	35,024	0.01%
2021/12/08	12	41.08	19.3	40.98	40.85	-7.3	33,733	-0.02%
2021/12/07	57.1	41.81	49	41.62	41.00	8.1	32,764	0.02%
2021/12/06	51.1	40.00	116	40.10	41.20	-64.9	30,937	-0.21%	大賣/
2021/12/03	48	38.13	47	39.17	38.00	1	28,919	0.00%
2021/12/02	2.1	35.10	4	35.75	36.05	-1.9	27,310	-0.01%
2021/12/01	8	34.81	32	35.11	35.40	-24	27,085	-0.09%
2021/11/30	19	36.16	2	36.23	36.10	17	26,847	0.06%
2021/11/29	11.1	34.77	18	34.71	35.35	-6.9	26,803	-0.03%
2021/11/26	35.1	36.68	159.1	36.42	36.10	-124	26,634	-0.47%	大賣/鉅額交易
2021/11/25	18	38.11	5	38.36	38.05	13	26,756	0.05%
2021/11/24	25	38.41	136	38.66	38.50	-111	26,578	-0.42%	大賣/鉅額交易
2021/11/23	29	38.03	66	38.22	37.60	-37	25,934	-0.14%
2021/11/22	22	37.63	78	37.75	37.35	-56	25,260	-0.22%
2021/11/19	42	37.09	7	36.95	36.60	35	24,909	0.14%
2021/11/18	46	37.54	45	37.49	37.10	1	24,561	0.00%
2021/11/17	37	38.59	55	39.12	39.40	-18	23,851	-0.08%
2021/11/16	34	38.00	42	38.10	38.00	-8	22,899	-0.03%
2021/11/15	29	36.75	17	36.33	36.75	12	22,055	0.05%
2021/11/12	67	35.18	87	35.25	35.05	-20	21,227	-0.09%
2021/11/11	71	38.07	59	38.38	37.55	12	20,403	0.06%
2021/11/10	32	38.97	6	39.28	38.85	26	19,487	0.13%
2021/11/09	41	38.79	43	38.94	40.10	-2	18,823	-0.01%
2021/11/08	44.5	38.76	8	38.48	37.60	36.5	17,484	0.21%
2021/11/05	13.1	38.15	4	38.44	37.60	9.1	16,706	0.05%
2021/11/04	27	37.97	69	38.04	38.60	-42	15,954	-0.26%
2021/11/03	26	37.69	34	37.04	37.20	-8	14,568	-0.05%
2021/11/02	68.5	36.80	72.5	36.88	37.00	-4	13,546	-0.03%
2021/11/01	19.2	36.21	21	36.32	35.00	-1.8	11,886	-0.02%
2021/10/29	12	32.74	1	33.10	33.30	11	10,574	0.10%
2021/10/28	9	32.38	12	32.16	33.00	-3	10,248	-0.03%
2021/10/27	10	30.80	11	30.76	31.00	-1	9,744	-0.01%
2021/10/22	1	30.40	2	30.73	30.50	-1	9,772	-0.01%
2021/10/21	3	31.17	11	30.91	30.50	-8	10,056	-0.08%
2021/10/20	4	31.58	1	32.30	31.85	3	10,088	0.03%
2021/10/19	3	31.97	5	31.81	31.70	-2	10,037	-0.02%
2021/10/18	1	30.95	1	31.60	31.15	0	9,749	0.00%
2021/10/15	1	30.95	1	31.20	31.25	0	9,835	0.00%
2021/10/14	17	30.87	0	0.00	31.10	17	10,003	0.17%
2021/10/13	15	31.17	12	31.48	31.30	3	10,664	0.03%
2021/10/12	3	30.73	20	30.85	30.60	-17	10,351	-0.16%
2021/10/07	1	30.00	0	0.00	29.85	1	10,055	0.01%
2021/10/06	2	29.08	1	30.15	29.60	1	10,030	0.01%
2021/10/05	2	27.83	2	28.40	29.00	0	10,041	0.00%
2021/10/04	2	29.68	3	30.03	28.75	-1	10,192	-0.01%
2021/10/01	30	31.34	29	31.55	29.75	1	9,989	0.01%
2021/09/30	1	29.75	8	29.48	29.65	-7	9,247	-0.08%
2021/09/29	4	29.50	5	29.34	28.70	-1	9,273	-0.01%
2021/09/28	2	29.63	14.4	29.53	29.20	-12.4	9,366	-0.13%
2021/09/24	1	28.45	0	0.00	28.35	1	9,537	0.01%
2021/09/23	1	28.25	12	28.43	28.30	-11	10,155	-0.11%
2021/09/22	3	28.85	2	28.65	28.75	1	10,449	0.01%
2021/09/16	0	0.00	1	29.60	29.25	-1	11,158	-0.01%
2021/09/15	1	29.30	0	0.00	29.30	1	11,459	0.01%
2021/09/13	12	30.79	2	30.73	29.80	10	12,028	0.08%
2021/09/10	0	0.00	1	29.90	29.90	-1	12,003	-0.01%
2021/09/09	0	0.00	1	29.15	29.10	-1	12,224	-0.01%
2021/09/08	2	28.78	1	29.15	28.65	1	12,546	0.01%
2021/09/07	0	0.00	0.2	30.21	29.30	-0.2	13,724	0.00%
2021/09/06	9.9	30.50	1	30.40	30.10	8.9	14,490	0.06%
2021/09/03	1	31.60	1	31.30	31.50	0	14,860	0.00%
2021/09/02	4	31.50	2	31.85	31.25	2	15,476	0.01%
2021/09/01	0	0.00	3	32.18	31.45	-3	15,389	-0.02%
2021/08/31	17	30.99	10	30.89	31.70	7	15,311	0.05%
2021/08/30	1	30.20	6	30.75	31.65	-5	14,832	-0.03%
2021/08/27	7	29.12	8	29.28	28.80	-1	14,763	-0.01%
2021/08/26	0	0.00	6	28.49	28.75	-6	14,643	-0.04%
2021/08/25	6	28.39	3	28.42	28.30	3	14,906	0.02%
2021/08/24	1	27.50	1	27.60	27.50	0	15,159	0.00%
2021/08/23	2	27.65	10	27.76	28.25	-8	15,329	-0.05%
2021/08/20	8	27.48	1	27.90	27.25	7	15,440	0.05%
2021/08/19	1	27.10	1	27.30	27.30	0	15,450	0.00%
2021/08/18	3	27.23	2	27.58	28.15	1	15,508	0.01%
2021/08/17	11	28.06	2	27.85	27.05	9	15,815	0.06%
2021/08/16	0	0.00	1	27.60	27.50	-1	15,883	-0.01%
2021/08/13	1	29.95	2	29.48	29.25	-1	15,908	-0.01%
2021/08/12	5	29.85	0	0.00	29.85	5	16,175	0.03%
2021/08/11	0	0.00	15	29.72	29.40	-15	16,506	-0.09%
2021/08/10	3	31.13	5	32.00	30.95	-2	16,718	-0.01%
2021/08/09	3	32.17	5	31.90	31.90	-2	16,966	-0.01%
2021/08/06	0	0.00	3	32.70	32.40	-3	17,582	-0.02%
2021/08/05	4	33.18	6	33.02	32.85	-2	18,026	-0.01%
2021/08/04	53	33.61	7	33.16	33.35	46	18,291	0.25%
2021/08/03	3	32.40	1	32.60	32.25	2	18,298	0.01%
2021/08/02	2	32.38	1	32.80	32.40	1	18,430	0.01%
2021/07/30	1	32.15	2	32.73	32.55	-1	18,513	-0.01%
2021/07/29	1	32.05	0	0.00	32.55	1	18,885	0.01%
2021/07/28	6	32.23	8	32.29	32.20	-2	19,072	-0.01%
2021/07/27	9	33.97	8	34.37	33.05	1	19,522	0.01%
2021/07/26	55	33.73	53	33.59	33.60	2	20,384	0.01%
2021/07/23	4	32.56	2	32.90	32.60	2	20,378	0.01%
2021/07/22	4	32.98	5	33.06	32.50	-1	20,470	0.00%
2021/07/21	9	33.37	10	33.49	32.85	-1	20,572	0.00%
2021/07/20	7	33.94	3.3	33.73	33.75	3.7	20,575	0.02%
2021/07/19	31.5	34.78	20	34.52	34.85	11.5	20,593	0.06%
2021/07/16	12	33.58	35	33.56	33.05	-23	20,492	-0.11%
2021/07/15	0	0.00	2	33.00	33.40	-2	20,691	-0.01%
2021/07/14	4	32.26	0	0.00	32.35	4	20,921	0.02%
2021/07/13	34	33.71	6	33.43	32.80	28	21,341	0.13%
2021/07/12	2	33.78	3	33.85	33.70	-1	21,933	0.00%
2021/07/09	44	33.71	33	33.66	33.55	11	22,045	0.05%
2021/07/08	1	33.15	0	0.00	33.25	1	22,615	0.00%
2021/07/07	4	33.01	25	33.00	32.80	-21	23,937	-0.09%
2021/07/06	3	33.65	2	33.35	33.35	1	24,116	0.00%
2021/07/05	11	34.24	4	34.09	34.00	7	24,329	0.03%
2021/07/02	0	0.00	1	33.95	33.75	-1	24,563	0.00%
2021/07/01	5	34.01	44	34.70	33.80	-39	24,990	-0.16%
2021/06/30	49	35.41	18	35.08	34.90	31	24,978	0.12%
2021/06/29	6	34.38	9	34.73	33.80	-3	24,733	-0.01%
2021/06/28	6	33.96	1	34.05	33.90	5	24,728	0.02%
2021/06/25	42	35.67	10	35.20	34.65	32	25,130	0.13%
2021/06/24	5	34.36	8	34.26	34.80	-3	25,290	-0.01%
2021/06/23	15	33.95	22	33.82	34.20	-7	25,209	-0.03%
2021/06/22	13	32.85	2	33.55	32.30	11	24,985	0.04%
2021/06/21	5	33.12	19	33.50	32.80	-14	24,976	-0.06%
2021/06/18	4	34.35	4	33.80	34.25	0	25,055	0.00%
2021/06/17	1	34.65	8	34.60	34.40	-7	25,201	-0.03%
2021/06/16	24	35.72	20.1	35.55	34.55	3.9	25,508	0.02%
2021/06/15	32.1	34.81	18	34.22	33.85	14.1	24,688	0.06%
2021/06/11	21	33.79	18	33.13	33.05	3	24,274	0.01%
2021/06/10	17	33.90	16.5	33.65	34.05	0.5	24,351	0.00%
2021/06/09	4	32.00	0	0.00	31.40	4	24,326	0.02%
2021/06/08	3	31.90	2	31.83	31.80	1	24,911	0.00%
2021/06/07	1	31.55	3.1	31.48	30.85	-2.1	24,991	-0.01%
2021/06/04	0	0.00	19	31.88	31.60	-19	25,182	-0.08%
2021/06/03	15	33.25	3	33.00	32.90	12	25,118	0.05%
2021/06/02	5.5	33.69	7.6	33.73	33.15	-2.1	25,087	-0.01%
2021/06/01	14.6	33.98	19.7	33.70	34.30	-5.1	24,843	-0.02%
2021/05/31	21.7	33.25	25	32.95	32.85	-3.3	24,623	-0.01%
2021/05/28	2	33.35	7	33.01	33.00	-5	24,529	-0.02%
2021/05/27	12	32.63	12	32.38	32.95	0	24,463	0.00%
2021/05/26	10	32.93	13	32.28	32.45	-3	24,426	-0.01%
2021/05/25	24.6	33.20	15	32.65	32.45	9.6	24,458	0.04%
2021/05/24	9	31.80	1	31.00	31.70	8	24,350	0.03%
2021/05/21	7	31.29	3	30.88	30.85	4	24,330	0.02%
2021/05/20	2	31.90	6	31.87	30.50	-4	24,405	-0.02%
2021/05/19	11	32.61	8	32.21	32.65	3	24,292	0.01%
2021/05/18	14	30.23	19	30.28	31.30	-5	24,025	-0.02%
2021/05/17	23	29.60	16	29.11	28.65	7	23,830	0.03%
2021/05/14	17	32.19	2	33.03	31.80	15	23,624	0.06%
2021/05/13	7	29.59	5	29.06	30.60	2	23,177	0.01%
2021/05/12	6	32.37	1	31.40	31.40	5	22,940	0.02%
2021/05/11	3	35.53	2	36.08	34.85	1	22,675	0.00%
2021/05/10	5	38.55	2	38.65	38.55	3	22,545	0.01%
2021/05/07	10.8	38.77	2	39.00	39.00	8.8	22,501	0.04%
2021/05/06	54	38.33	56	37.78	38.55	-2	22,528	-0.01%
2021/05/05	2	38.90	83.2	37.50	37.10	-81.2	22,119	-0.37%
2021/05/04	47	39.69	34	39.70	38.25	13	21,968	0.06%
2021/05/03	37	43.28	18	42.63	41.65	19	21,501	0.09%
2021/04/29	0	0.00	4	40.75	40.70	-4	20,498	-0.02%
2021/04/28	9	40.37	8	40.34	40.95	1	20,520	0.00%
2021/04/27	3	40.87	0	0.00	40.55	3	20,591	0.01%
2021/04/26	1	40.30	12	40.10	40.15	-11	20,626	-0.05%
2021/04/23	35	40.57	12	40.14	40.25	23	20,623	0.11%
2021/04/22	25	40.40	40	40.10	38.95	-15	20,524	-0.07%
2021/04/21	13	41.68	2	41.93	41.30	11	19,996	0.06%
2021/04/20	46	42.90	11	43.02	42.25	35	19,731	0.18%
2021/04/19	18	42.25	48	42.79	42.15	-30	19,723	-0.15%
2021/04/16	17	44.79	3	44.40	44.00	14	19,399	0.07%
2021/04/15	4	42.31	1	42.00	42.45	3	19,027	0.02%
2021/04/14	44	42.04	22.3	43.25	41.90	21.7	19,315	0.11%
2021/04/13	60	47.58	161.1	45.73	44.20	-101.1	18,787	-0.54%	大賣/鉅額交易
2021/04/12	23	45.71	30.4	45.57	44.90	-7.4	17,509	-0.04%
2021/04/09	6	45.62	18	45.73	45.30	-12	17,387	-0.07%
2021/04/08	22	47.77	76	47.70	47.00	-54	17,280	-0.31%
2021/04/07	20	47.55	19.5	46.95	48.00	0.5	17,265	0.00%
2021/04/06	14.5	44.70	11	44.67	44.65	3.5	17,390	0.02%
2021/04/01	20	44.97	14	44.89	44.70	6	17,375	0.03%
2021/03/31	9.5	46.49	4	46.93	46.45	5.5	17,313	0.03%
2021/03/30	67	47.24	24	47.42	47.35	43	17,706	0.24%
2021/03/29	63	44.46	53.5	45.04	47.50	9.5	17,579	0.05%
2021/03/26	2	42.53	18.5	42.75	43.20	-16.5	17,077	-0.10%
2021/03/25	5	42.82	16	43.06	43.10	-11	16,919	-0.07%
2021/03/24	12	42.67	5	42.91	42.55	7	16,808	0.04%
2021/03/23	8.2	42.93	5	42.65	42.50	3.2	16,731	0.02%
2021/03/22	21.3	43.91	28	44.13	43.35	-6.7	16,569	-0.04%
2021/03/19	14.3	41.59	89.8	41.83	42.60	-75.5	16,391	-0.46%
2021/03/18	27	43.97	30	43.42	42.90	-3	15,890	-0.02%
2021/03/17	2	43.05	15	43.23	43.00	-13	15,700	-0.08%
2021/03/16	23	42.68	29	42.43	42.40	-6	15,442	-0.04%
2021/03/15	24	41.78	49.4	41.98	42.40	-25.4	15,011	-0.17%
2021/03/12	14.4	39.15	41.4	39.01	40.00	-27	14,437	-0.19%
2021/03/11	13.4	37.64	14	38.14	37.80	-0.7	14,305	0.00%
2021/03/10	141	37.90	3	38.03	37.80	138	14,411	0.96%	大買/鉅額交易
2021/03/09	1	35.10	0	0.00	35.30	1	14,516	0.01%
2021/03/05	10	35.53	1	35.35	35.15	9	15,237	0.06%
2021/03/04	1	36.20	4	37.33	36.15	-3	15,727	-0.02%
2021/03/03	3	36.75	1	36.90	37.00	2	15,976	0.01%
2021/03/02	9	36.02	4	36.70	35.55	5	16,472	0.03%
2021/02/26	27	37.09	49	37.26	36.65	-22	17,259	-0.13%
2021/02/25	27	38.00	56	37.93	37.40	-29	17,805	-0.16%
2021/02/24	5	38.00	52	38.04	37.80	-47	18,223	-0.26%
2021/02/23	13	37.24	0	0.00	37.05	13	18,887	0.07%
2021/02/22	8	37.47	32.1	37.73	37.90	-24.1	19,458	-0.12%
2021/02/19	57	36.55	0	0.00	36.90	57	19,454	0.29%
2021/02/18	6	35.39	1	35.40	35.25	5	19,665	0.03%
2021/02/17	16	34.57	11	35.19	35.20	5	19,813	0.03%
2021/02/05	8	33.48	0	0.00	33.50	8	19,831	0.04%
2021/02/04	2	34.00	0	0.00	33.55	2	20,349	0.01%
2021/02/03	3	31.85	18.3	33.51	34.35	-15.3	20,388	-0.07%
2021/02/02	2	30.95	1	31.00	31.25	1	20,372	0.00%
2021/02/01	0	0.00	7	30.98	30.90	-7	20,700	-0.03%
2021/01/29	7	31.19	17	31.07	30.50	-10	20,981	-0.05%
2021/01/28	3	32.13	4	31.86	31.45	-1	21,523	0.00%
2021/01/27	1.3	33.13	1	33.25	33.20	0.3	21,886	0.00%
2021/01/26	7	33.80	3	33.90	33.55	4	22,127	0.02%
2021/01/25	1	33.60	2	33.98	33.90	-1	22,391	0.00%
2021/01/22	8	34.43	15	35.05	34.30	-7	22,806	-0.03%
2021/01/21	7	33.25	22	33.50	33.15	-15	23,064	-0.07%
2021/01/20	28	35.07	11	35.07	33.75	17	23,303	0.07%
2021/01/19	24	36.05	7	36.26	36.35	17	23,440	0.07%
2021/01/18	8	35.01	92.4	34.65	34.50	-84.4	23,368	-0.36%
2021/01/15	25	36.24	8	36.73	36.10	17	23,260	0.07%
2021/01/14	20	36.98	20	37.55	37.45	0	23,185	0.00%
2021/01/13	10	37.37	6	38.26	37.25	4	23,054	0.02%
2021/01/12	21.2	38.26	14	38.75	37.80	7.1	22,969	0.03%
2021/01/11	14	39.46	8	39.69	39.55	6	22,913	0.03%
2021/01/08	36	40.72	0	0.00	40.20	36	23,034	0.16%
2021/01/07	11.4	42.23	36	42.13	42.25	-24.6	23,263	-0.11%
2021/01/06	54	39.91	3	40.27	39.55	51	23,755	0.21%
2021/01/05	2	41.78	3	41.83	41.50	-1	24,231	0.00%
2021/01/04	5	41.26	1.3	41.78	41.30	3.7	24,928	0.01%
2020/12/31	26.6	41.83	64.6	42.57	41.75	-38	25,503	-0.15%
2020/12/30	13.4	43.06	23	43.72	42.60	-9.6	26,159	-0.04%
2020/12/29	8	43.01	23.1	43.84	44.00	-15.1	26,371	-0.06%
2020/12/28	1	41.10	11	41.54	41.15	-10	25,995	-0.04%
2020/12/25	13.3	41.57	0	0.00	41.25	13.3	26,296	0.05%
2020/12/24	62.3	42.94	7	42.96	42.25	55.3	26,201	0.21%
2020/12/23	4.7	39.31	15.1	39.87	41.80	-10.4	25,848	-0.04%
2020/12/22	14	38.63	1	39.40	38.00	13	26,232	0.05%
2020/12/21	4	39.86	0	0.00	39.90	4	26,838	0.01%
2020/12/18	15	40.47	5	40.46	40.50	10	27,464	0.04%
2020/12/17	2	39.43	0	0.00	39.45	2	27,692	0.01%
2020/12/16	11	40.10	1.1	40.58	39.80	9.9	27,897	0.04%
2020/12/15	12.2	40.21	5.4	40.22	39.50	6.8	28,100	0.02%
2020/12/14	3	38.37	5	37.45	39.00	-2	28,236	-0.01%
2020/12/11	1	37.55	55	37.65	37.65	-54	28,446	-0.19%
2020/12/10	11.2	39.04	4	38.50	39.25	7.2	28,808	0.02%
2020/12/09	7.4	40.44	0.6	40.46	40.05	6.8	29,139	0.02%
2020/12/08	4	40.53	3	40.00	40.00	1	29,710	0.00%
2020/12/07	18	39.49	107.5	39.97	40.95	-89.5	30,674	-0.29%	大賣/
2020/12/04	27	41.07	5	40.50	40.15	22	30,813	0.07%
2020/12/03	16	42.20	5	41.30	41.30	11	31,070	0.04%
2020/12/02	41	42.88	22	42.53	42.40	19	31,585	0.06%
2020/12/01	28	43.06	10	44.11	44.60	18	32,819	0.05%
2020/11/30	7	43.71	20	43.48	44.50	-13	32,890	-0.04%
2020/11/27	8	42.38	5.6	42.75	42.15	2.4	33,399	0.01%
2020/11/26	60	43.53	11	43.33	42.50	49	34,157	0.14%
2020/11/25	26	44.63	65	44.35	44.85	-39	34,334	-0.11%
2020/11/24	19	40.89	55	41.11	42.00	-36	33,701	-0.11%
2020/11/23	83	40.03	91	40.20	39.90	-8	33,285	-0.02%
2020/11/20	30	39.39	31.9	39.09	39.35	-1.9	32,971	-0.01%
2020/11/19	13.1	34.92	18.6	35.59	36.55	-5.5	32,389	-0.02%
2020/11/18	8	33.55	16	33.52	33.25	-8	31,893	-0.03%
2020/11/17	11	32.95	34	33.62	33.60	-23	31,876	-0.07%
2020/11/16	9	31.87	17	32.16	31.60	-8	32,008	-0.02%
2020/11/13	4	33.53	3	33.17	33.10	1	32,098	0.00%
2020/11/12	15	32.74	56.4	32.49	34.50	-41.4	32,226	-0.13%
2020/11/11	20	35.31	3	35.15	35.00	17	31,982	0.05%
2020/11/10	1	36.10	2	36.60	36.50	-1	32,139	0.00%
2020/11/09	15	36.74	17	36.12	36.90	-2	32,217	-0.01%
2020/11/06	29	35.32	100	35.81	35.00	-71	32,503	-0.22%
2020/11/05	144	35.85	9	36.17	36.70	135	32,714	0.41%	大買/鉅額交易
2020/11/04	20	34.13	16.1	34.61	33.40	3.9	32,726	0.01%
2020/11/03	2	35.98	152	34.81	35.25	-150	32,770	-0.46%	大賣/鉅額交易
2020/11/02	3	35.92	50	35.75	35.50	-47	32,747	-0.14%
2020/10/30	32.5	38.07	38	37.63	37.00	-5.5	32,790	-0.02%
2020/10/29	32	39.93	14	40.16	40.30	18	32,672	0.06%
2020/10/28	18	40.85	27	41.22	39.65	-9	32,772	-0.03%
2020/10/27	6	39.23	11	39.08	39.50	-5	32,908	-0.02%
2020/10/26	1	36.00	4	36.63	37.00	-3	32,916	-0.01%
2020/10/23	2	35.48	3	35.47	35.80	-1	32,922	0.00%
2020/10/22	7	35.21	2	35.33	35.20	5	32,942	0.02%
2020/10/21	0	0.00	6	36.75	36.40	-6	32,877	-0.02%
2020/10/20	1	36.45	4	36.50	36.35	-3	32,899	-0.01%
2020/10/19	1	36.35	12	36.20	36.45	-11	32,910	-0.03%
2020/10/16	28	35.51	1	36.70	35.05	27	32,762	0.08%
2020/10/15	27	36.47	74	36.88	37.10	-47	32,663	-0.14%
2020/10/14	32	39.68	15	39.63	38.75	17	32,288	0.05%
2020/10/13	49	36.80	4.6	36.46	39.45	44.4	31,830	0.14%
2020/10/12	16	35.88	9	35.82	36.60	7	31,699	0.02%
2020/10/08	13	31.64	28	31.81	33.30	-15	31,570	-0.05%
2020/10/07	23	30.85	27	31.06	31.35	-4	31,290	-0.01%
2020/10/06	28	29.23	9	29.78	30.55	19	30,673	0.06%
2020/10/05	65	28.03	16	27.93	27.80	49	30,925	0.16%
2020/09/30	15	28.49	9	28.48	28.25	6	30,886	0.02%
2020/09/29	4	27.34	42	27.02	26.85	-38	30,941	-0.12%
2020/09/28	26	28.44	0	0.00	27.75	26	31,037	0.08%
2020/09/25	65	28.38	22	28.14	29.00	43	30,718	0.14%
2020/09/24	17	28.29	5	29.58	29.50	12	29,958	0.04%
2020/09/23	5	27.22	8	27.42	27.90	-3	29,214	-0.01%
2020/09/22	3	25.17	25	25.60	25.40	-22	28,581	-0.08%
2020/09/21	3	26.97	5	26.75	26.15	-2	28,234	-0.01%
2020/09/18	2	27.20	1	27.30	27.00	1	27,982	0.00%
2020/09/17	0	0.00	24	27.15	27.20	-24	27,663	-0.09%
2020/09/16	0.4	26.70	14	27.31	26.90	-13.6	27,292	-0.05%
2020/09/15	3	27.28	47	27.54	27.20	-44	26,941	-0.16%
2020/09/14	7	25.96	4	26.13	26.50	3	26,422	0.01%
2020/09/11	11	26.39	17	26.78	26.95	-6	25,922	-0.02%
2020/09/10	95	26.54	59.6	26.93	27.10	35.4	25,255	0.14%
2020/09/09	40	23.72	87	23.52	24.85	-47	24,143	-0.19%
2020/09/08	70	22.51	14	22.55	22.60	56	23,489	0.24%
2020/09/07	86	23.43	5	23.35	22.75	81	22,957	0.35%
2020/09/04	142	25.38	79.5	24.48	24.65	62.5	22,182	0.28%	大買/
2020/09/03	17	24.54	9.1	24.88	25.10	7.9	20,535	0.04%
2020/09/02	59	21.34	64	21.87	22.85	-5	20,041	-0.02%
2020/09/01	30	20.52	85	21.06	20.80	-55	18,993	-0.29%
2020/08/31	15	18.99	52	19.01	19.35	-37	17,882	-0.21%
2020/08/27	10	17.83	0	0.00	17.90	10	16,976	0.06%
2020/08/26	2	18.23	0	0.00	18.25	2	16,849	0.01%
2020/08/25	7	18.15	16	18.47	18.50	-9	16,612	-0.05%
2020/08/24	3	17.72	0	0.00	17.70	3	16,239	0.02%
2020/08/21	1	17.80	7	17.91	17.80	-6	16,044	-0.04%
2020/08/20	36	16.71	6	17.92	18.20	30	15,839	0.19%
2020/08/19	1	17.15	8	17.24	17.50	-7	15,299	-0.05%
2020/08/18	35	18.52	0	0.00	18.70	35	14,939	0.23%
2020/08/17	2	18.85	4	18.53	18.85	-2	14,618	-0.01%
2020/08/14	31	17.93	4	18.20	19.00	27	14,234	0.19%
2020/08/13	3	17.80	0	0.00	17.75	3	13,814	0.02%
2020/08/12	12	18.40	31	16.92	18.45	-19	13,490	-0.14%
2020/08/11	120	18.69	8	18.37	17.90	112	12,781	0.88%	大買/鉅額交易
2020/08/10	39	19.18	3	19.60	19.85	36	12,133	0.30%
2020/08/07	100	18.46	40	18.03	18.50	60	11,498	0.52%
2020/08/06	3	16.90	0	0.00	17.05	3	10,967	0.03%
2020/08/05	126	16.62	1	16.55	17.45	125	10,715	1.17%	大買/鉅額交易
2020/08/04	26	16.76	6	16.63	16.95	20	10,364	0.19%
2020/08/03	19	17.11	51.6	17.47	17.35	-32.6	10,074	-0.32%
2020/07/31	41	14.44	42	15.13	16.10	-1	9,557	-0.01%
2020/07/30	34	14.41	35	14.24	14.75	-1	8,977	-0.01%
2020/07/28	0	0.00	1	12.10	12.40	-1	8,426	-0.01%
2020/07/27	23	13.20	7	12.88	12.55	16	8,321	0.19%
2020/07/24	10	13.10	18	13.00	13.15	-8	8,219	-0.10%
2020/07/22	0	0.00	6	14.33	14.20	-6	7,880	-0.08%
2020/07/21	10	14.55	0	0.00	14.50	10	7,741	0.13%
2020/07/20	0	0.00	1	13.95	13.75	-1	7,497	-0.01%
2020/07/17	28	12.80	3	13.50	13.50	25	7,288	0.34%
2020/07/16	12	13.80	8	13.82	14.00	4	6,720	0.06%
2020/07/15	1	12.75	34.3	12.75	12.75	-33.3	6,060	-0.55%
2020/07/14	21	10.89	53.6	11.56	11.60	-32.6	5,355	-0.61%
2020/07/13	2	10.80	12	10.98	10.55	-10	4,869	-0.21%
2020/07/10	63	11.27	91	10.93	11.20	-28	4,592	-0.61%
2020/07/09	3	10.70	2	10.70	10.70	1	3,719	0.03%
2020/07/08	53	9.55	13	9.58	9.76	40	3,461	1.16%
2020/07/07	0	0.00	25	8.86	8.88	-25	2,917	-0.86%
2020/07/03	5	7.90	5	8.00	7.94	0	2,556	0.00%
2020/07/02	0	0.00	60	7.99	8.03	-60	2,493	-2.41%
2020/06/29	0	0.00	20	7.17	7.21	-20	2,285	-0.88%
2020/06/16	0	0.00	3	6.95	6.90	-3	2,258	-0.13%
2020/06/15	0	0.00	2	6.92	6.87	-2	2,280	-0.09%
2020/06/12	20	6.89	0	0.00	6.93	20	2,272	0.88%
2020/06/11	0	0.00	5	7.48	7.26	-5	2,230	-0.22%
2020/06/10	5	6.99	0	0.00	7.45	5	2,101	0.24%
2020/06/04	2	6.77	0	0.00	6.92	2	2,097	0.10%
2020/06/03	13	6.90	10	6.96	6.90	3	2,095	0.14%
2020/06/02	0	0.00	30	7.00	7.00	-30	1,976	-1.52%
2020/06/01	30	6.35	0	0.00	6.37	30	1,865	1.61%
2020/05/29	10	6.21	0	0.00	6.24	10	1,840	0.54%
2020/05/27	10	6.21	0	0.00	6.23	10	1,836	0.54%
2020/05/22	0	0.00	4	6.18	6.19	-4	1,847	-0.22%
2020/05/20	10	6.20	0	0.00	6.19	10	1,851	0.54%
2020/05/13	2	6.40	0	0.00	6.60	2	1,843	0.11%
2020/05/11	20	6.30	0	0.00	6.18	20	1,777	1.13%
2020/05/08	7	6.35	15	6.54	6.51	-8	1,725	-0.46%
2020/05/06	0.1	5.42	0	0.00	5.46	0.1	1,601	0.00%
2020/04/27	10	5.45	1	5.45	5.50	9	1,667	0.54%
2020/04/16	1	5.45	0	0.00	5.49	1	1,754	0.06%
2020/03/16	10	5.41	0	0.00	5.01	10	1,705	0.59%
2020/03/11	0	6.34	0	0.00	6.34	0	1,601	0.00%
2020/03/04	5	6.94	0	0.00	6.96	5	1,547	0.32%
2020/02/25	5	7.28	0	0.00	7.30	5	1,535	0.33%
2020/02/17	0	0.00	5	7.67	7.80	-5	1,578	-0.32%
2020/02/14	0	0.00	10	7.59	7.54	-10	1,528	-0.65%
2020/02/11	5	7.39	0	0.00	7.37	5	1,569	0.32%
2020/02/04	5	7.17	0	0.00	7.24	5	1,937	0.26%
2020/01/30	10	7.27	0	0.00	7.26	10	2,278	0.44%
2020/01/07	5	7.53	0	0.00	7.53	5	2,437	0.21%
2019/12/31	0	0.00	20	7.56	7.60	-20	2,390	-0.84%
2019/12/27	10	7.45	0	0.00	7.43	10	2,343	0.43%
2019/12/26	0	0.00	1	7.51	7.49	-1	2,344	-0.04%
2019/12/25	0	0.00	23	7.51	7.48	-23	2,347	-0.98%
2019/12/20	0	0.00	1	7.56	7.54	-1	2,409	-0.04%
2019/12/11	10	7.38	0	0.00	7.34	10	2,720	0.37%
2019/12/04	0.1	7.31	0	0.00	7.32	0.1	2,811	0.00%
2019/11/28	10	7.43	0	0.00	7.40	10	2,965	0.34%
2019/11/25	0	0.00	2	7.55	7.54	-2	3,036	-0.07%
2019/11/18	10	7.50	0	0.00	7.47	10	3,161	0.32%
2019/11/15	10	7.57	0	0.00	7.52	10	3,176	0.31%
2019/11/14	21	7.47	0	0.00	7.43	21	3,176	0.66%
2019/11/11	1	7.70	0	0.00	7.61	1	3,155	0.03%
2019/11/06	0	0.00	15	7.88	7.85	-15	3,076	-0.49%
2019/11/05	4	7.91	0	0.00	7.83	4	3,075	0.13%
2019/11/04	33	8.22	5	8.03	7.96	28	3,060	0.91%
2019/11/01	5	8.30	0	0.00	8.27	5	2,932	0.17%
2019/10/31	0	0.00	69	8.23	8.38	-69	2,738	-2.52%
2019/10/22	0	0.00	2	7.58	7.59	-2	2,303	-0.09%
2019/10/16	0	0.00	3	7.60	7.62	-3	2,166	-0.14%
2019/10/14	1	7.35	0	0.00	7.38	1	2,033	0.05%
2019/10/07	0	0.00	4	7.42	7.42	-4	2,006	-0.20%
2019/09/27	1	7.45	2	7.53	7.44	-1	1,990	-0.05%
2019/09/26	0	0.00	0	7.56	7.55	0	1,977	0.00%
2019/09/25	0	0.00	0	7.58	7.56	0	1,981	0.00%
2019/09/24	0	0.00	0.3	7.62	7.62	-0.3	1,984	-0.02%
2019/09/23	0	0.00	2	7.59	7.56	-2	1,976	-0.10%
2019/09/19	0.2	7.48	6	7.42	7.44	-5.8	1,979	-0.29%
2019/09/18	0	0.00	110	7.47	7.48	-110	1,930	-5.70%	大賣/鉅額交易
2019/09/02	0	0.00	2.5	8.00	8.01	-2.5	1,665	-0.15%
2019/08/27	1	8.10	5	8.06	8.05	-4	1,522	-0.26%
2019/08/22	1	8.65	0	0.00	8.31	1	1,543	0.06%
2019/08/21	0	0.00	2	8.68	8.52	-2	1,532	-0.13%
2019/08/08	0	0.00	38	8.90	8.77	-38	1,825	-2.08%
2019/08/06	0	0.00	7	9.15	9.18	-7	1,847	-0.38%
2019/08/02	0.4	8.73	0	0.00	8.73	0.4	1,832	0.02%
2019/07/30	0	0.00	0.7	8.86	8.92	-0.7	1,974	-0.03%
2019/07/09	5	8.86	0	0.00	8.79	5	2,350	0.21%
2019/07/04	0	0.00	0.3	8.82	8.85	-0.3	2,389	-0.01%
2019/07/02	0	0.00	1	9.28	9.05	-1	2,378	-0.04%
2019/06/19	20	6.10	0	0.00	6.15	20	2,315	0.86%
2019/06/17	0	0.00	3	5.87	5.87	-3	2,262	-0.13%
2019/06/14	4	5.80	0	0.00	5.90	4	2,265	0.18%
2019/06/13	0	0.00	4	5.74	5.76	-4	2,258	-0.18%
2019/06/12	0	0.00	4	5.91	5.89	-4	2,239	-0.18%
2019/06/11	0	0.00	10	6.02	6.00	-10	2,242	-0.45%
2019/05/27	3	6.19	0	0.00	6.14	3	2,394	0.13%
2019/05/24	12	6.42	0	0.00	6.37	12	2,383	0.50%
2019/05/23	1	6.45	0	0.00	6.46	1	2,378	0.04%
2019/05/22	0	0.00	6	6.56	6.60	-6	2,371	-0.25%
2019/05/21	13	6.60	0	0.00	6.61	13	2,367	0.55%
2019/05/20	2	6.68	0	0.00	6.65	2	2,380	0.08%
2019/05/17	4	6.83	17	6.90	6.80	-13	2,371	-0.55%
2019/05/16	15	6.64	0	0.00	6.60	15	2,289	0.66%
2019/05/14	3	6.49	0	0.00	6.50	3	2,382	0.13%
2019/05/13	7	6.55	0	0.00	6.40	7	2,350	0.30%
2019/05/10	0	0.00	5	6.94	6.87	-5	2,276	-0.22%
2019/05/09	2	7.01	10	7.04	7.00	-8	2,231	-0.36%
2019/05/08	0	0.00	1	6.94	7.15	-1	2,172	-0.05%
2019/05/07	0	0.00	2	6.74	6.72	-2	2,054	-0.10%
2019/04/30	0	0.00	2	6.88	6.82	-2	1,941	-0.10%
2019/04/25	10	6.42	0	0.00	6.42	10	1,832	0.55%
2019/04/24	5	6.37	0	0.00	6.42	5	1,871	0.27%
2019/04/23	0	0.00	10	6.46	6.46	-10	1,862	-0.54%
2019/04/22	0	0.00	15	6.66	6.58	-15	1,847	-0.81%
2019/04/19	0	0.00	9	6.53	6.63	-9	1,801	-0.50%
2019/04/16	6	6.28	0	0.00	6.13	6	1,635	0.37%
2019/04/15	0	0.00	5	6.29	6.30	-5	1,599	-0.31%
2019/04/03	0	0.00	5	5.98	5.95	-5	1,600	-0.31%
2019/04/02	0	0.00	1	5.92	5.81	-1	1,562	-0.06%
2019/03/26	4	5.81	0	0.00	5.81	4	1,515	0.26%
2019/03/19	0	0.00	16	5.91	5.98	-16	1,555	-1.03%
2019/03/18	2	6.00	0	0.00	6.00	2	1,551	0.13%
2019/03/12	0	0.00	270	6.03	6.09	-270	1,580	-17.09%	大賣/鉅額交易
2019/03/07	15	6.10	0	0.00	6.04	15	1,674	0.90%
2019/02/21	0	0.00	1	5.72	5.70	-1	1,855	-0.05%
2019/02/20	0.2	5.66	66	5.70	5.70	-65.9	1,853	-3.55%
2019/02/19	0	0.00	2	5.83	5.68	-2	1,865	-0.11%
2019/02/18	0	0.00	9	5.80	5.81	-9	1,854	-0.49%
2019/02/14	3	5.76	0	0.00	5.95	3	1,922	0.16%
2019/02/13	5	5.82	0	0.00	5.86	5	1,866	0.27%
2019/02/12	5	6.37	0	0.00	6.35	5	1,752	0.29%
2019/01/23	5	6.57	0	0.00	6.58	5	1,919	0.26%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/17	0	0.00	10	6.78	6.75	-10	1,988	-0.50%
2019/01/03	6	6.53	0	0.00	6.50	6	2,115	0.28%
2019/01/02	1	6.40	0	0.00	6.33	1	2,109	0.05%
2018/12/27	4	6.62	0	0.00	6.63	4	2,097	0.19%
2018/12/19	2	6.43	0	0.00	6.24	2	2,028	0.10%
2018/12/17	5	6.80	0	0.00	6.71	5	2,043	0.24%
2018/11/28	0	0.00	20	7.26	7.11	-20	1,862	-1.07%
2018/11/26	0	0.00	2	6.93	6.92	-2	1,809	-0.11%
2018/11/23	24	7.05	2	7.30	7.12	22	1,778	1.24%
2018/11/22	2	6.80	20	6.77	6.85	-18	1,683	-1.07%
2018/11/21	20	6.43	0	0.00	6.46	20	1,590	1.26%
2018/11/06	2	6.49	0	0.00	6.24	2	1,407	0.14%
2018/11/05	0	0.00	12	6.12	6.14	-12	1,322	-0.91%
2018/11/02	0	0.00	0.1	5.59	5.59	-0.1	1,285	0.00%
2018/11/01	0	0.00	1	5.08	5.09	-1	1,276	-0.08%
2018/10/30	0	0.00	1	4.82	4.80	-1	1,260	-0.08%
2018/10/25	0	0.00	7	4.95	4.89	-7	1,231	-0.57%
2018/10/23	1	5.51	0	0.00	5.47	1	1,171	0.09%
2018/10/19	3	5.90	1	5.69	5.65	2	1,201	0.17%
2018/10/18	1	6.00	0	0.00	6.00	1	1,171	0.09%
2018/10/17	2	6.30	0	0.00	6.20	2	1,136	0.18%
2018/10/11	2	6.43	0	0.00	6.39	2	1,074	0.19%
2018/10/03	3	7.72	0	0.00	7.70	3	1,051	0.29%
2018/09/28	1	7.95	3	8.00	7.98	-2	1,053	-0.19%
2018/09/25	0	0.00	2	8.20	8.28	-2	1,106	-0.18%
2018/09/21	0	0.00	1	8.33	8.20	-1	1,119	-0.09%
2018/09/20	15	8.49	2	8.51	8.38	13	1,107	1.17%
2018/09/19	0	0.00	26	7.82	8.03	-26	1,031	-2.52%
2018/09/10	1	6.87	0	0.00	6.88	1	1,044	0.10%
2018/09/03	0	0.00	10	7.80	7.65	-10	1,109	-0.90%
2018/08/31	0	0.00	2	7.70	7.70	-2	1,127	-0.18%
2018/08/21	0	0.00	1	7.19	7.17	-1	1,386	-0.07%
2018/08/20	1	7.45	0	0.00	7.31	1	1,406	0.07%
2018/08/16	1	7.11	0	0.00	7.15	1	1,445	0.07%
2018/08/06	0	0.00	4	8.17	8.15	-4	1,832	-0.22%
2018/07/26	2	8.85	0	0.00	8.80	2	2,950	0.07%
2018/07/04	2	8.12	0	0.00	8.09	2	3,263	0.06%
2018/07/03	0	0.00	13	8.35	8.32	-13	3,251	-0.40%
2018/06/20	0	0.00	1	9.15	9.19	-1	3,142	-0.03%
2018/06/15	0	0.00	1	9.38	9.30	-1	3,155	-0.03%
2018/06/12	0	0.00	1	9.60	9.46	-1	3,159	-0.03%
2018/06/11	2	9.30	0	0.00	9.28	2	3,161	0.06%
2018/06/07	5	9.75	0	0.00	9.76	5	3,193	0.16%
2018/06/06	2	9.92	0	0.00	9.95	2	3,163	0.06%
2018/06/05	0	0.00	10	9.80	9.82	-10	3,147	-0.32%
2018/05/29	0	0.00	3	10.55	10.50	-3	2,984	-0.10%
2018/05/24	10	10.70	0	0.00	10.55	10	2,932	0.34%
2018/05/21	1.3	10.30	0	0.00	10.30	1.3	2,885	0.05%
2018/05/17	2	10.40	0	0.00	10.30	2	2,878	0.07%
2018/05/14	0	0.00	4	11.20	11.05	-4	2,802	-0.14%
2018/05/11	0	0.00	4	10.80	10.70	-4	2,655	-0.15%
2018/05/10	0	0.00	1	10.75	10.90	-1	2,592	-0.04%
2018/05/09	4	10.25	0	0.00	10.40	4	2,407	0.17%
2018/05/07	1	10.65	0	0.00	10.50	1	2,302	0.04%
2018/05/04	1	10.55	1	10.90	10.75	0	2,228	0.00%
2018/05/03	4	10.90	9	11.02	11.25	-5	2,071	-0.24%
2018/05/02	0	0.00	2	10.25	10.35	-2	1,607	-0.12%
2018/04/26	2	9.59	6	9.56	9.50	-4	1,480	-0.27%
2018/04/17	0	0.00	1	9.06	9.05	-1	1,469	-0.07%
2018/04/12	1	9.23	0	0.00	9.31	1	1,549	0.06%
2018/04/03	0	0.00	5	9.05	9.10	-5	1,597	-0.31%
2018/03/29	2	9.12	0	0.00	9.10	2	1,668	0.12%
2018/03/27	1	9.06	3	9.14	9.08	-2	1,718	-0.12%
2018/03/20	2	9.51	0	0.00	9.49	2	1,811	0.11%
2018/03/15	4	9.77	1	9.78	9.73	3	1,884	0.16%
2018/03/14	1	9.85	1	10.00	9.92	0	1,878	0.00%
2018/03/13	1	9.22	1	9.15	9.32	0	1,835	0.00%
2018/03/01	2	9.20	0	0.00	9.18	2	2,284	0.09%
2018/02/12	0	0.00	6	8.84	8.87	-6	2,917	-0.21%
2018/02/08	0	0.00	1	8.91	8.90	-1	3,074	-0.03%
2018/02/06	1	9.01	10	8.69	8.73	-9	3,393	-0.27%
2018/02/01	6	9.91	0	0.00	9.90	6	4,647	0.13%
2018/01/30	0	0.00	1	10.00	9.96	-1	4,706	-0.02%
2018/01/29	0	0.00	3	10.00	10.00	-3	4,731	-0.06%
2018/01/19	0	0.00	1	10.15	10.05	-1	4,985	-0.02%
2018/01/17	1	10.20	0	0.00	10.20	1	5,302	0.02%
2018/01/16	3	10.15	0	0.00	10.20	3	5,417	0.06%
2018/01/10	1	10.10	0	0.00	10.05	1	6,215	0.02%
2018/01/09	1	10.10	0	0.00	10.10	1	6,970	0.01%
2018/01/08	0	0.00	12	10.35	10.20	-12	7,279	-0.16%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%
2018/01/02	0	0.00	3	10.27	10.25	-3	7,407	-0.04%