元晶 (6443)-兆豐-民生券商分點個股進出

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
27.20
漲跌
--
漲幅
0.00%
成交量
3,082張
產業
上市光電類股
1175人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元晶 (6443)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/06/21	5	27.60	2	28.05	27.90	3	6,938	0.04%
2024/06/20	5	27.00	0	0.00	26.95	5	6,886	0.07%
2024/06/14	0	0.00	2	27.00	26.90	-2	8,049	-0.02%
2024/06/06	0	0.00	4	27.58	27.55	-4	8,068	-0.05%
2024/06/05	0	0.00	1	27.85	28.10	-1	8,124	-0.01%
2024/06/03	0	0.00	2	28.15	27.85	-2	8,164	-0.02%
2024/05/30	0	0.00	20	27.85	27.65	-20	8,260	-0.24%
2024/05/29	2	27.55	0	0.00	28.00	2	8,257	0.02%
2024/05/28	1	27.80	1	27.70	27.80	0	8,237	0.00%
2024/05/27	1	27.30	1	27.35	27.30	0	8,245	0.00%
2024/05/23	2	27.95	0	0.00	27.55	2	8,254	0.02%
2024/05/21	0	0.00	1	27.85	27.80	-1	8,202	-0.01%
2024/05/20	0	0.00	10	28.55	28.20	-10	8,165	-0.12%
2024/05/17	22	29.31	5	28.95	28.75	17	8,058	0.21%
2024/05/14	0	0.00	1	27.55	27.65	-1	7,513	-0.01%
2024/05/13	0	0.00	1	27.80	27.80	-1	7,503	-0.01%
2024/05/10	4	27.85	1	27.65	27.60	3	7,435	0.04%
2024/05/08	1	27.05	0	0.00	27.05	1	7,255	0.01%
2024/05/06	7	27.21	0	0.00	27.00	7	7,248	0.10%
2024/04/30	0.2	27.90	0	0.00	27.85	0.2	7,121	0.00%
2024/04/29	0	0.00	1	28.00	28.00	-1	7,122	-0.01%
2024/04/26	13	27.92	2	27.90	27.90	11	7,089	0.16%
2024/04/24	5	28.93	5	28.67	28.35	0	7,088	0.00%
2024/04/22	2	29.20	0	0.00	28.00	2	7,083	0.03%
2024/04/19	10	28.90	6	29.53	28.70	4	7,187	0.06%
2024/04/17	5	28.60	0	0.00	28.35	5	6,678	0.07%
2024/04/12	0.2	29.35	0	0.00	29.25	0.2	6,458	0.00%
2024/04/11	1.6	29.26	7	29.23	29.05	-5.4	6,370	-0.09%
2024/04/10	5	30.47	5	30.20	29.75	0	6,284	0.00%
2024/04/09	0	0.00	1	29.15	29.10	-1	5,945	-0.02%
2024/04/08	3	29.35	4	29.28	29.50	-1	5,869	-0.02%
2024/03/29	20	29.58	31	29.75	29.20	-11	5,649	-0.19%
2024/03/28	10	29.50	2	29.38	29.70	8	5,457	0.15%
2024/03/26	3	29.88	1	29.25	29.05	2	5,350	0.04%
2024/03/22	4	29.61	51	29.16	29.35	-47	5,562	-0.84%
2024/03/21	4	28.70	0	0.00	28.70	4	4,994	0.08%
2024/03/19	0	0.00	1	26.55	26.35	-1	4,757	-0.02%
2024/03/14	0	0.00	3	26.85	26.90	-3	4,732	-0.06%
2024/03/12	0	0.00	0.7	27.30	27.25	-0.7	4,779	-0.01%
2024/03/06	0	0.00	10	26.40	26.30	-10	4,738	-0.21%
2024/03/04	5	27.20	0	0.00	27.05	5	4,592	0.11%
2024/02/27	0	0.00	1	27.25	27.20	-1	4,582	-0.02%
2024/02/23	0	0.00	2	27.73	27.55	-2	4,559	-0.04%
2024/02/16	0	0.00	5	27.61	27.70	-5	4,646	-0.11%
2024/02/15	5	27.38	0	0.00	27.35	5	4,629	0.11%
2024/01/25	22	28.35	2	28.15	28.15	20	4,683	0.43%
2024/01/17	0	0.00	1	27.85	27.65	-1	5,577	-0.02%
2024/01/15	1	29.65	1	29.70	29.50	0	5,531	0.00%
2024/01/12	1	28.45	0	0.00	28.25	1	5,343	0.02%
2024/01/05	1	29.10	0	0.00	29.00	1	5,416	0.02%
2024/01/03	1	29.00	0	0.00	28.90	1	5,485	0.02%
2024/01/02	1	29.40	0	0.00	29.45	1	5,458	0.02%
2023/12/29	0	0.00	22	29.35	29.30	-22	5,481	-0.40%
2023/12/28	0	0.00	5	29.50	29.50	-5	5,488	-0.09%
2023/12/27	0	0.00	0.5	29.45	29.40	-0.5	5,466	-0.01%
2023/12/21	13	30.35	13	30.45	30.35	0	5,280	0.00%
2023/12/20	5	30.65	5	30.95	30.90	0	5,113	0.00%
2023/12/19	21	30.52	24	29.63	29.55	-3	4,670	-0.06%
2023/12/15	0	0.00	1	29.45	29.35	-1	4,377	-0.02%
2023/12/06	5	28.70	0	0.00	28.70	5	4,120	0.12%
2023/11/29	0	0.00	21	29.10	29.05	-21	3,920	-0.54%
2023/11/21	0	0.00	6	29.50	29.45	-6	4,311	-0.14%
2023/11/16	0.5	28.75	0	0.00	28.90	0.5	4,240	0.01%
2023/11/07	3	28.65	1	28.70	28.35	2	4,488	0.04%
2023/11/01	40	28.24	0	0.00	27.80	40	4,629	0.86%
2023/10/31	3	29.40	5	29.35	28.40	-2	4,630	-0.04%
2023/10/30	9	29.35	3	30.00	29.65	6	4,424	0.14%
2023/10/27	0	0.00	4	28.50	28.55	-4	3,987	-0.10%
2023/10/26	2	27.75	0	0.00	27.60	2	3,972	0.05%
2023/10/25	3	28.40	0	0.00	28.30	3	3,992	0.08%
2023/10/24	3	28.00	0	0.00	28.70	3	3,996	0.08%
2023/10/23	2	28.28	2	28.40	28.25	0	3,947	0.00%
2023/10/16	13	28.08	0	0.00	27.80	13	4,076	0.32%
2023/10/12	0	0.00	10.3	27.72	28.15	-10.3	4,133	-0.25%
2023/10/03	0	0.00	4	28.23	28.15	-4	4,316	-0.09%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/15	0.5	29.80	0	0.00	29.60	0.5	4,924	0.01%
2023/09/07	0	0.00	0.1	30.60	30.40	-0.1	5,382	0.00%
2023/09/01	0	0.00	7	31.04	30.90	-7	5,596	-0.13%
2023/08/31	6	30.95	0	0.00	31.00	6	5,640	0.11%
2023/08/30	6	31.05	6	31.14	31.00	0	5,709	0.00%
2023/08/29	32	32.20	23	32.19	31.50	9	5,691	0.16%
2023/08/28	0.5	30.90	0	0.00	30.80	0.5	5,394	0.01%
2023/08/24	1	30.45	0	0.00	30.15	1	5,436	0.02%
2023/08/23	0	0.00	3	30.30	30.35	-3	5,594	-0.05%
2023/08/18	0	0.00	1	30.30	30.15	-1	5,662	-0.02%
2023/08/15	1	30.15	0	0.00	30.10	1	5,732	0.02%
2023/08/11	1	30.10	0	0.00	29.90	1	5,736	0.02%
2023/08/10	1	31.05	1	30.50	30.25	0	5,762	0.00%
2023/08/07	10	30.05	1	30.30	30.55	9	5,882	0.15%
2023/08/04	9	31.00	0	0.00	30.65	9	5,987	0.15%
2023/08/01	0	0.00	3	31.20	31.20	-3	6,467	-0.05%
2023/07/28	0	0.00	5	31.45	31.50	-5	6,774	-0.07%
2023/07/25	0	0.00	2	32.20	32.00	-2	6,872	-0.03%
2023/07/24	0	0.00	0.1	31.88	31.70	-0.1	6,862	0.00%
2023/07/21	3	32.00	0	0.00	31.70	3	6,893	0.04%
2023/07/17	0	0.00	4	33.61	33.75	-4	7,699	-0.05%
2023/07/14	5	32.90	3	33.07	33.00	2	8,888	0.02%
2023/07/13	5	33.60	0	0.00	33.30	5	9,310	0.05%
2023/07/12	2	34.18	0	0.00	34.00	2	9,333	0.02%
2023/07/11	0	0.00	1	34.60	34.45	-1	9,408	-0.01%
2023/07/07	7	34.14	0	0.00	34.05	7	10,008	0.07%
2023/07/06	6	35.19	1	35.60	35.00	5	10,089	0.05%
2023/07/05	1	36.25	8	36.13	35.65	-7	10,075	-0.07%
2023/07/04	5	35.55	1	35.70	35.55	4	10,069	0.04%
2023/07/03	0	0.00	4	35.73	35.90	-4	10,090	-0.04%
2023/06/30	0	0.00	4	35.55	35.70	-4	10,168	-0.04%
2023/06/29	0	0.00	2	35.15	35.20	-2	10,313	-0.02%
2023/06/28	0	0.00	43	35.33	34.80	-43	10,451	-0.41%
2023/06/27	5	35.15	0	0.00	34.80	5	10,667	0.05%
2023/06/26	1	35.45	1	35.40	35.30	0	10,972	0.00%
2023/06/20	13	35.82	11	36.21	35.75	2	11,412	0.02%
2023/06/19	6	35.23	0	0.00	35.20	6	11,476	0.05%
2023/06/16	6	35.70	4	35.75	35.90	2	11,996	0.02%
2023/06/15	0	0.00	2	35.15	35.20	-2	12,855	-0.02%
2023/06/12	2	34.33	1	34.35	34.30	1	14,123	0.01%
2023/06/09	0	0.00	2	35.23	35.15	-2	14,285	-0.01%
2023/06/07	2	36.00	2	35.85	35.60	0	14,548	0.00%
2023/06/06	1	35.65	1	35.80	35.65	0	14,976	0.00%
2023/06/05	35	36.33	0	0.00	36.10	35	15,269	0.23%
2023/06/01	0	0.00	1	35.35	35.30	-1	15,607	-0.01%
2023/05/31	0	0.00	5	36.00	35.80	-5	15,611	-0.03%
2023/05/30	7	35.44	2	35.85	35.60	5	15,660	0.03%
2023/05/29	5	36.35	6	35.99	36.20	-1	15,608	-0.01%
2023/05/25	5	35.25	4	35.50	35.40	1	15,610	0.01%
2023/05/24	2	35.55	0	0.00	35.50	2	15,718	0.01%
2023/05/23	1	35.50	0	0.00	35.40	1	15,797	0.01%
2023/05/22	0	0.00	5	35.22	35.35	-5	15,891	-0.03%
2023/05/18	7	34.54	5	34.74	34.85	2	16,424	0.01%
2023/05/17	0	0.00	1	35.30	35.15	-1	16,416	-0.01%
2023/05/16	0	0.00	2	35.35	35.10	-2	16,487	-0.01%
2023/05/15	1	34.65	3	35.02	34.70	-2	16,550	-0.01%
2023/05/12	1	34.05	0	0.00	34.35	1	16,586	0.01%
2023/05/11	6	34.05	3.5	33.84	33.75	2.5	16,642	0.02%
2023/05/10	10	34.20	1	34.60	34.50	9	16,722	0.05%
2023/05/09	12	34.19	5.2	34.14	33.75	6.8	16,687	0.04%
2023/05/08	2	36.00	1	35.95	35.90	1	16,352	0.01%
2023/05/05	4	36.98	2	37.60	36.50	2	16,424	0.01%
2023/05/03	3	36.93	21	36.95	36.95	-18	17,204	-0.10%
2023/05/02	0.1	37.45	1	37.35	37.35	-0.9	17,771	-0.01%
2023/04/28	0.1	37.20	1	36.85	36.80	-0.9	17,844	-0.01%
2023/04/27	5	37.06	5	36.81	36.80	0	17,899	0.00%
2023/04/26	1.4	37.09	0	0.00	37.20	1.4	17,902	0.01%
2023/04/25	12	37.45	0	0.00	36.60	12	17,914	0.07%
2023/04/24	0.1	37.95	0	0.00	37.80	0.1	17,910	0.00%
2023/04/21	17	37.69	23	38.19	38.00	-6	17,957	-0.03%
2023/04/20	30.1	38.83	1	39.00	38.55	29.1	18,053	0.16%
2023/04/19	37.1	40.20	35	39.82	39.75	2.1	17,759	0.01%
2023/04/18	55	39.42	47	39.38	38.60	8	16,589	0.05%
2023/04/17	21	38.95	0	0.00	38.90	21	16,268	0.13%
2023/04/14	2	38.60	2	38.95	38.80	0	16,413	0.00%
2023/04/12	3.4	39.95	2	40.00	39.50	1.4	16,315	0.01%
2023/04/11	1	39.40	2	39.38	39.00	-1	16,054	-0.01%
2023/04/10	0	0.00	1	39.20	39.20	-1	16,103	-0.01%
2023/04/07	3.4	38.88	1	39.10	38.95	2.4	16,791	0.01%
2023/04/06	7	38.70	7	38.24	38.50	0	17,173	0.00%
2023/03/31	12	38.42	9	38.56	38.40	3	17,206	0.02%
2023/03/30	7	39.08	2	38.80	38.80	5	17,160	0.03%
2023/03/29	0	0.00	1	38.55	38.90	-1	17,035	-0.01%
2023/03/28	1	38.85	2	38.40	39.05	-1	17,058	-0.01%
2023/03/27	1	38.90	0	0.00	38.80	1	16,887	0.01%
2023/03/24	0.7	38.95	0	0.00	38.85	0.7	16,771	0.00%
2023/03/23	1	39.50	3	39.42	39.30	-2	16,665	-0.01%
2023/03/22	1	38.80	0.9	38.80	38.70	0.1	16,579	0.00%
2023/03/21	5	39.55	1	39.30	39.10	4	16,657	0.02%
2023/03/20	8	40.02	16	40.09	39.90	-8	17,052	-0.05%
2023/03/17	25	38.16	49	38.18	38.75	-24	17,551	-0.14%
2023/03/16	14	37.64	11	37.82	36.50	3	17,551	0.02%
2023/03/15	0.4	37.90	10	37.89	37.90	-9.6	17,437	-0.06%
2023/03/14	3.5	37.15	6	37.38	37.10	-2.5	17,289	-0.01%
2023/03/13	0	36.65	0	0.00	36.60	0	17,245	0.00%
2023/03/10	2	36.70	2	36.60	36.45	0	17,481	0.00%
2023/03/09	12	37.66	5	37.92	37.35	7	17,487	0.04%
2023/03/08	5	38.82	11	38.62	38.95	-6	17,158	-0.03%
2023/03/07	1	38.10	3	37.97	38.00	-2	16,896	-0.01%
2023/03/06	2	37.85	3	37.88	38.00	-1	16,707	-0.01%
2023/03/03	2	37.00	0	0.00	37.00	2	16,522	0.01%
2023/02/24	3	37.75	3	37.45	37.10	0	16,633	0.00%
2023/02/23	2	37.40	2	37.48	37.75	0	16,582	0.00%
2023/02/22	4	37.23	1	37.25	37.25	3	16,703	0.02%
2023/02/21	10	37.90	2	37.80	37.60	8	16,733	0.05%
2023/02/20	2	37.88	0	0.00	37.80	2	16,991	0.01%
2023/02/17	5	37.95	4	38.00	37.70	1	17,533	0.01%
2023/02/16	1	37.70	4	37.98	37.65	-3	17,549	-0.02%
2023/02/15	3	37.10	0	0.00	36.80	3	17,580	0.02%
2023/02/14	6	36.69	0	0.00	36.65	6	18,073	0.03%
2023/02/13	5	36.80	1	37.10	37.10	4	18,577	0.02%
2023/02/09	2	37.15	70	37.36	37.10	-68	18,495	-0.37%
2023/02/08	0	0.00	10	37.65	37.55	-10	18,473	-0.05%
2023/02/07	2	38.00	1	37.85	37.90	1	18,357	0.01%
2023/02/06	1	37.80	0	0.00	37.90	1	18,303	0.01%
2023/02/03	0	0.00	3	37.32	37.35	-3	18,275	-0.02%
2023/02/02	5	38.31	18	38.34	37.80	-13	18,089	-0.07%
2023/02/01	6	37.20	9	37.37	37.40	-3	17,556	-0.02%
2023/01/31	19	36.87	2	36.80	36.90	17	17,141	0.10%
2023/01/30	21	35.62	1	35.85	35.95	20	16,636	0.12%
2023/01/17	0	0.00	2	35.35	35.20	-2	16,642	-0.01%
2023/01/16	1	34.70	2	34.58	34.40	-1	16,710	-0.01%
2023/01/13	2	34.90	2	35.65	34.60	0	16,907	0.00%
2023/01/12	20	35.88	0	0.00	35.40	20	17,191	0.12%
2023/01/11	30	35.53	2	35.63	35.60	28	17,268	0.16%
2023/01/10	14	35.92	7	35.69	35.30	7	17,343	0.04%
2023/01/09	4	35.53	1	35.60	36.00	3	17,197	0.02%
2023/01/06	1.1	34.89	3	34.78	34.95	-1.9	17,125	-0.01%
2023/01/05	3	35.10	3	35.45	34.80	0	17,430	0.00%
2023/01/04	2	35.25	1	35.75	35.60	1	17,539	0.01%
2023/01/03	4	35.08	1	34.90	35.25	3	17,432	0.02%
2022/12/30	2	34.20	1	34.30	34.55	1	17,415	0.01%
2022/12/29	7	34.17	10	34.28	34.20	-3	17,747	-0.02%
2022/12/28	5	35.22	4	34.95	34.80	1	18,078	0.01%
2022/12/27	16	36.31	7	36.14	35.40	9	18,005	0.05%
2022/12/26	5	35.15	11	35.93	35.95	-6	17,378	-0.03%
2022/12/23	3	33.92	0	0.00	34.10	3	17,036	0.02%
2022/12/22	5	33.60	11	32.98	33.70	-6	17,172	-0.03%
2022/12/21	4	32.70	1	32.60	32.70	3	17,444	0.02%
2022/12/20	7	33.20	12	34.11	32.50	-5	17,719	-0.03%
2022/12/19	2	33.93	9	34.01	33.75	-7	17,960	-0.04%
2022/12/16	1	34.80	0	0.00	34.25	1	18,356	0.01%
2022/12/15	7	35.55	35	35.50	35.65	-28	18,341	-0.15%
2022/12/14	4	35.35	10	35.62	35.40	-6	18,511	-0.03%
2022/12/13	34	35.16	34	35.57	35.05	0	18,959	0.00%
2022/12/12	16	36.54	12	36.95	35.85	4	19,165	0.02%
2022/12/09	48	36.88	21	36.79	36.80	27	18,678	0.14%
2022/12/08	27	34.53	17	34.59	34.30	10	18,031	0.06%
2022/12/07	2	33.85	0	0.00	32.80	2	17,649	0.01%
2022/12/06	0	0.00	3	33.85	33.60	-3	17,929	-0.02%
2022/12/05	0	0.00	4	34.33	33.85	-4	18,468	-0.02%
2022/12/02	6	34.10	5	33.89	34.05	1	18,846	0.01%
2022/12/01	4	33.53	6	33.40	33.45	-2	18,948	-0.01%
2022/11/30	12	32.91	10	32.67	32.95	2	19,708	0.01%
2022/11/29	8	32.29	8	32.08	32.45	0	20,880	0.00%
2022/11/28	11	32.32	12	32.13	32.20	-1	22,651	0.00%
2022/11/25	1	32.15	0	0.00	32.15	1	23,786	0.00%
2022/11/24	10	32.40	12	32.47	32.50	-2	24,314	-0.01%
2022/11/23	0	0.00	9	32.32	32.20	-9	26,515	-0.03%
2022/11/21	24	33.20	19	33.09	33.35	5	28,148	0.02%
2022/11/18	4	33.70	5	32.96	32.85	-1	28,800	0.00%
2022/11/17	7	33.60	7	33.52	33.60	0	28,785	0.00%
2022/11/16	10	33.75	0	0.00	33.40	10	28,873	0.03%
2022/11/15	56	33.12	47	33.02	33.45	9	29,225	0.03%
2022/11/14	22	31.55	2	31.60	31.95	20	28,810	0.07%
2022/11/11	29	31.39	29	31.88	31.25	0	28,731	0.00%
2022/11/10	19	31.54	22	32.74	31.50	-3	28,549	-0.01%
2022/11/09	10	33.48	10	33.73	33.30	0	28,629	0.00%
2022/11/08	7	35.37	7	35.45	34.50	0	28,429	0.00%
2022/11/07	10	35.31	10	35.46	35.00	0	28,631	0.00%
2022/11/04	4	35.05	4	34.80	35.00	0	29,166	0.00%
2022/10/31	3	33.67	4	33.70	33.50	-1	31,980	0.00%
2022/10/28	3	33.10	3	34.07	33.00	0	32,031	0.00%
2022/10/25	4	34.25	4	34.64	33.75	0	32,451	0.00%
2022/10/24	0	0.00	4	36.15	35.05	-4	32,497	-0.01%
2022/10/21	4	35.60	1	35.60	35.60	3	32,562	0.01%
2022/10/20	2	36.15	2	35.63	35.20	0	32,534	0.00%
2022/10/19	6	35.34	5	35.29	35.20	1	32,274	0.00%
2022/10/18	22	35.04	21	34.91	35.05	1	32,510	0.00%
2022/10/17	0	0.00	3	34.15	34.50	-3	32,539	-0.01%
2022/10/14	17	35.36	13	35.02	35.30	4	32,474	0.01%
2022/10/13	10	34.33	9	35.18	33.85	1	32,724	0.00%
2022/10/12	2	37.95	2	37.75	36.95	0	33,013	0.00%
2022/10/11	1	37.80	1	37.20	37.30	0	33,154	0.00%
2022/10/07	2	38.95	0.6	39.00	39.00	1.4	33,256	0.00%
2022/10/06	3	38.50	4	38.80	39.20	-1	33,460	0.00%
2022/10/05	4	37.84	10	37.99	38.50	-6	33,209	-0.02%
2022/10/04	0	0.00	2	36.25	36.50	-2	33,054	-0.01%
2022/10/03	1	35.70	0	0.00	35.30	1	33,073	0.00%
2022/09/30	0	0.00	1	36.20	36.30	-1	33,371	0.00%
2022/09/29	11	36.27	10	36.62	35.95	1	33,556	0.00%
2022/09/28	6	36.34	8	37.56	35.95	-2	33,916	-0.01%
2022/09/27	20.4	38.02	24	38.04	38.75	-3.6	34,384	-0.01%
2022/09/26	4	38.13	5	38.75	37.85	-1	34,286	0.00%
2022/09/23	23	39.04	29.1	40.08	38.90	-6.1	34,119	-0.02%
2022/09/22	16	41.18	1	41.15	41.25	15	33,865	0.04%
2022/09/21	3	41.77	0	0.00	41.50	3	33,887	0.01%
2022/09/20	7	42.19	11	42.49	42.40	-4	34,092	-0.01%
2022/09/19	20	42.13	18	42.44	41.70	2	34,017	0.01%
2022/09/16	1	40.95	2	41.50	42.20	-1	33,833	0.00%
2022/09/15	12	41.85	14	42.17	41.50	-2	33,708	-0.01%
2022/09/14	24	40.50	29	40.74	41.30	-5	33,218	-0.02%
2022/09/13	2.4	40.46	3	41.02	40.45	-0.6	32,893	0.00%
2022/09/12	5	41.71	8	41.61	41.05	-3	32,625	-0.01%
2022/09/08	5	39.95	2	40.30	41.00	3	32,140	0.01%
2022/09/07	9	38.84	7	39.16	38.60	2	31,805	0.01%
2022/09/06	10.4	40.52	12	40.15	39.60	-1.6	31,598	-0.01%
2022/09/05	12	42.31	8	42.19	42.20	4	30,913	0.01%
2022/09/02	59	41.81	63.1	41.85	42.25	-4.1	29,729	-0.01%
2022/09/01	31	40.24	45	39.92	40.35	-14	27,949	-0.05%
2022/08/31	35	39.02	30	39.13	39.00	5	26,883	0.02%
2022/08/30	23	40.71	61	40.98	39.10	-38	26,548	-0.14%
2022/08/29	19	38.83	35	38.69	39.00	-16	24,573	-0.07%
2022/08/26	36.5	38.05	6	38.28	38.35	30.5	24,125	0.13%
2022/08/25	2	37.35	41.6	37.13	38.65	-39.6	23,425	-0.17%
2022/08/24	1	36.80	10	36.53	36.50	-9	22,941	-0.04%
2022/08/23	8	37.18	8	37.38	37.00	0	22,919	0.00%
2022/08/22	8	37.35	21	37.58	37.05	-13	22,891	-0.06%
2022/08/19	0	0.00	2	36.90	37.00	-2	22,285	-0.01%
2022/08/18	3.8	36.85	3	36.93	36.80	0.8	22,207	0.00%
2022/08/17	6	36.63	3	36.73	36.55	3	22,200	0.01%
2022/08/16	18	37.39	9	37.40	36.75	9	22,332	0.04%
2022/08/15	13	36.97	2	36.65	37.20	11	21,831	0.05%
2022/08/12	16	36.31	19	36.34	36.25	-3	21,801	-0.01%
2022/08/11	17	37.16	10	37.60	36.75	7	21,793	0.03%
2022/08/10	18	36.88	4	36.71	36.40	14	21,599	0.06%
2022/08/09	32	37.16	13	36.67	36.60	19	21,693	0.09%
2022/08/08	2	33.85	2	34.95	35.70	0	20,672	0.00%
2022/08/05	0	0.00	5	32.65	32.95	-5	20,419	-0.02%
2022/08/03	8	32.46	10	31.81	32.00	-2	21,354	-0.01%
2022/08/01	1	34.75	1	34.35	34.45	0	22,105	0.00%
2022/07/29	10	34.23	5	34.20	34.05	5	22,121	0.02%
2022/07/28	5.1	33.65	0	0.00	33.60	5.1	22,252	0.02%
2022/07/26	1	34.20	0	0.00	33.40	1	22,785	0.00%
2022/07/25	10	34.35	25	34.37	33.80	-15	23,111	-0.06%
2022/07/22	13	33.88	13	33.90	33.95	0	23,463	0.00%
2022/07/21	0.1	33.60	0	0.00	33.60	0.1	24,179	0.00%
2022/07/20	13	34.05	13	34.40	33.20	0	25,305	0.00%
2022/07/19	16	33.11	30.2	33.36	33.60	-14.2	26,027	-0.05%
2022/07/18	4	32.50	3	32.55	32.15	1	26,426	0.00%
2022/07/15	15	31.76	14	31.10	32.20	1	28,031	0.00%
2022/07/14	22	30.53	20	30.45	31.15	2	28,941	0.01%
2022/07/13	3	31.27	1	31.45	31.00	2	30,211	0.01%
2022/07/12	5	32.15	9	31.62	30.65	-4	31,963	-0.01%
2022/07/11	0	0.00	3	33.00	33.50	-3	32,924	-0.01%
2022/07/08	38	34.27	27	34.60	33.80	11	33,649	0.03%
2022/07/07	3	33.88	3	33.78	34.20	0	34,621	0.00%
2022/07/06	21	34.49	5	34.32	33.70	16	35,959	0.04%
2022/07/05	17	34.19	9	34.39	34.90	8	38,651	0.02%
2022/07/04	1	31.80	5	31.80	31.75	-4	39,207	-0.01%
2022/07/01	0	0.00	0.2	32.60	30.40	-0.2	39,444	0.00%
2022/06/30	0	0.00	5	32.85	32.50	-5	40,115	-0.01%
2022/06/29	1	34.10	0	0.00	33.90	1	40,159	0.00%
2022/06/28	5	34.36	11	33.85	33.80	-6	40,416	-0.01%
2022/06/27	7	34.61	6	34.40	34.65	1	40,358	0.00%
2022/06/23	20	32.12	52	32.04	32.00	-32	39,610	-0.08%
2022/06/22	55	31.46	3	31.90	31.45	52	39,617	0.13%
2022/06/20	1	31.25	2	31.45	29.85	-1	39,582	0.00%
2022/06/16	1	31.35	13	31.47	31.05	-12	40,058	-0.03%
2022/06/15	0.1	33.00	0	0.00	32.90	0.1	40,059	0.00%
2022/06/14	0.1	34.00	1	34.50	34.00	-0.9	40,504	0.00%
2022/06/13	1.1	35.77	0	0.00	35.35	1.1	41,034	0.00%
2022/06/10	1	36.40	0	0.00	36.35	1	41,645	0.00%
2022/06/08	0	0.00	3	36.30	36.15	-3	41,946	-0.01%
2022/06/07	1	36.75	2	36.80	36.80	-1	42,624	0.00%
2022/06/06	10.3	37.85	1	38.20	37.65	9.3	43,352	0.02%
2022/06/02	1	36.65	0	0.00	36.80	1	43,092	0.00%
2022/06/01	5	37.32	2	37.35	37.25	3	43,212	0.01%
2022/05/30	1	36.65	1	36.40	36.75	0	43,827	0.00%
2022/05/27	1	35.50	0	0.00	35.80	1	43,967	0.00%
2022/05/26	0	0.00	1	35.30	35.35	-1	44,163	0.00%
2022/05/25	1	35.90	1	35.85	35.90	0	44,186	0.00%
2022/05/24	3	36.80	0	0.00	35.65	3	44,498	0.01%
2022/05/23	4	37.39	0	0.00	37.50	4	44,224	0.01%
2022/05/20	0	0.00	1	37.40	36.90	-1	44,135	0.00%
2022/05/19	3	36.07	22	36.25	36.55	-19	43,867	-0.04%
2022/05/18	3	37.10	3	37.05	37.25	0	43,625	0.00%
2022/05/17	3	36.55	3	36.90	36.95	0	43,271	0.00%
2022/05/16	2	35.85	13	36.45	35.00	-11	42,507	-0.03%
2022/05/13	21	35.80	7	35.96	36.65	14	41,967	0.03%
2022/05/12	21	36.05	0	0.00	35.15	21	41,573	0.05%
2022/05/11	6	38.22	2	38.65	37.00	4	41,036	0.01%
2022/05/10	4	38.51	1	39.20	38.35	3	40,625	0.01%
2022/05/09	1	40.15	0	0.00	38.90	1	40,131	0.00%
2022/05/06	23	41.43	5	41.12	41.35	18	39,710	0.05%
2022/05/05	14	43.03	7	42.92	42.60	7	39,436	0.02%
2022/05/04	2	42.80	2	43.55	42.60	0	39,224	0.00%
2022/05/03	1	42.50	4	43.38	43.10	-3	39,046	-0.01%
2022/04/29	2	44.15	2	45.05	44.15	0	38,648	0.00%
2022/04/28	103	44.95	104	45.44	44.45	-1	38,345	0.00%	大買/大賣/
2022/04/27	58	45.74	57	46.15	45.60	1	37,573	0.00%
2022/04/26	13	47.81	11	47.90	48.25	2	36,719	0.01%
2022/04/25	16	47.19	44	46.69	46.50	-28	35,484	-0.08%
2022/04/22	3	48.13	6	47.73	47.80	-3	34,461	-0.01%
2022/04/21	23	48.50	38.5	48.87	48.05	-15.5	33,662	-0.05%
2022/04/20	1	48.50	23	48.09	48.60	-22	31,830	-0.07%
2022/04/19	10	46.78	15	47.30	47.40	-5	30,956	-0.02%
2022/04/18	39	46.82	25	46.89	47.20	14	30,121	0.05%
2022/04/15	17	45.05	4	45.41	45.05	13	28,488	0.05%
2022/04/14	3.2	43.88	3	44.30	44.20	0.2	27,669	0.00%
2022/04/13	17	45.00	11	45.42	44.90	6	27,158	0.02%
2022/04/12	23	44.70	17	45.39	45.60	6	27,308	0.02%
2022/04/11	120	45.82	125.3	45.91	44.50	-5.3	26,168	-0.02%	大買/大賣/
2022/04/08	6	43.09	24	43.31	43.80	-18	23,179	-0.08%
2022/04/07	2	41.60	17	41.54	40.90	-15	22,198	-0.07%
2022/04/06	19	41.81	23	42.22	42.15	-4	22,475	-0.02%
2022/04/01	0	0.00	15	40.60	41.05	-15	21,688	-0.07%
2022/03/31	3	41.05	6	40.98	40.45	-3	21,628	-0.01%
2022/03/30	0	0.00	4	40.64	40.15	-4	21,491	-0.02%
2022/03/29	3	38.97	0	0.00	39.40	3	21,356	0.01%
2022/03/28	4	38.83	1	38.60	39.10	3	21,583	0.01%
2022/03/25	4	39.25	0	0.00	38.55	4	21,832	0.02%
2022/03/24	1	40.25	0	0.00	40.20	1	23,025	0.00%
2022/03/23	15	40.33	20	40.58	40.15	-5	23,854	-0.02%
2022/03/21	1	41.00	3	42.07	40.95	-2	24,712	-0.01%
2022/03/18	1	40.90	1	40.80	41.45	0	25,152	0.00%
2022/03/17	11	41.00	18	41.26	41.50	-7	26,479	-0.03%
2022/03/16	5	40.08	11	40.68	40.60	-6	27,352	-0.02%
2022/03/15	5	40.01	3	41.05	39.15	2	28,017	0.01%
2022/03/14	5	40.32	4	40.50	40.90	1	28,285	0.00%
2022/03/11	3	40.15	3	40.52	40.70	0	29,894	0.00%
2022/03/10	6	40.46	2	41.50	39.95	4	31,679	0.01%
2022/03/09	28	40.41	35	40.33	41.00	-7	32,415	-0.02%
2022/03/08	2	37.60	7	38.39	38.55	-5	31,703	-0.02%
2022/03/07	2	38.03	10	39.68	38.00	-8	31,742	-0.03%
2022/03/04	10	40.04	6	40.22	39.65	4	31,686	0.01%
2022/03/03	23	40.48	15	40.46	39.90	8	31,770	0.03%
2022/03/02	2	39.40	2	39.83	39.55	0	31,463	0.00%
2022/03/01	2	38.90	5	38.78	38.85	-3	31,500	-0.01%
2022/02/25	6	37.59	19	37.58	38.10	-13	32,060	-0.04%
2022/02/24	6	37.58	4	37.31	36.55	2	32,583	0.01%
2022/02/23	0	0.00	3	37.35	37.85	-3	32,491	-0.01%
2022/02/22	3	37.15	0	0.00	36.90	3	32,783	0.01%
2022/02/21	0	0.00	10	37.74	38.00	-10	33,418	-0.03%
2022/02/17	3	36.70	3	36.95	36.55	0	35,219	0.00%
2022/02/16	0	0.00	8	36.51	36.45	-8	36,043	-0.02%
2022/02/15	0	0.00	5	35.90	35.90	-5	36,877	-0.01%
2022/02/14	0	0.00	1	36.20	36.00	-1	37,862	0.00%
2022/02/11	2	37.65	8	37.70	37.65	-6	38,447	-0.02%
2022/02/10	5	38.31	21	38.54	37.55	-16	39,756	-0.04%
2022/02/09	0	0.00	18	37.90	37.95	-18	40,570	-0.04%
2022/02/08	3	37.45	3	37.80	37.50	0	41,296	0.00%
2022/02/07	2	35.85	0	0.00	36.20	2	42,596	0.00%
2022/01/26	2	35.38	1	35.25	35.40	1	43,582	0.00%
2022/01/25	11	35.98	3	37.00	35.60	8	45,183	0.02%
2022/01/24	12	36.72	5	37.00	36.85	7	46,601	0.02%
2022/01/21	39	38.68	0	0.00	37.60	39	46,730	0.08%
2022/01/20	1	39.55	0	0.00	39.40	1	47,102	0.00%
2022/01/18	5	39.90	2	40.20	39.45	3	47,094	0.01%
2022/01/17	0	39.50	0	0.00	40.15	0	47,091	0.00%
2022/01/14	7	39.69	0	0.00	39.30	7	47,016	0.01%
2022/01/13	1	40.20	0	0.00	40.20	1	46,910	0.00%
2022/01/12	7	40.82	4	40.53	40.75	3	46,826	0.01%
2022/01/11	19	41.74	6	41.44	41.10	13	46,890	0.03%
2022/01/10	3	40.70	4	40.73	40.75	-1	46,211	0.00%
2022/01/07	7	39.92	7	41.04	40.25	0	46,072	0.00%
2022/01/06	0	0.00	20	41.08	40.90	-20	45,817	-0.04%
2022/01/05	89	44.11	15	43.80	42.00	74	46,016	0.16%
2022/01/04	3	42.70	20	42.65	43.05	-17	44,873	-0.04%
2022/01/03	4	42.61	0	0.00	42.05	4	44,373	0.01%
2021/12/30	50	42.45	48	42.47	42.50	2	44,219	0.00%
2021/12/29	65	41.98	69	42.30	42.40	-4	43,936	-0.01%
2021/12/28	8	40.99	0	0.00	40.80	8	43,282	0.02%
2021/12/27	4	41.00	8	41.12	41.00	-4	43,449	-0.01%
2021/12/24	16	41.13	28	40.90	40.70	-12	44,096	-0.03%
2021/12/23	10	42.25	0	0.00	41.60	10	43,837	0.02%
2021/12/22	5	42.02	9	42.02	41.90	-4	43,619	-0.01%
2021/12/21	9	42.01	17	42.10	41.90	-8	43,432	-0.02%
2021/12/20	57	42.93	81	43.01	41.85	-24	43,071	-0.06%
2021/12/17	113	42.47	268	42.58	41.90	-155	41,522	-0.37%	大買/大賣/鉅額交易
2021/12/16	84	41.80	126	41.69	41.40	-42	40,527	-0.10%	大賣/
2021/12/15	157	41.18	84	41.01	40.85	73	39,858	0.18%	大買/
2021/12/14	92	41.37	26	42.12	40.20	66	39,147	0.17%
2021/12/13	65	43.10	38	42.64	42.15	27	38,169	0.07%
2021/12/10	39	41.93	288	42.51	42.90	-249	36,573	-0.68%	大賣/鉅額交易
2021/12/09	85	41.81	79.1	42.36	41.20	5.9	35,024	0.02%
2021/12/08	80	40.69	21	41.03	40.85	59	33,733	0.17%
2021/12/07	156	41.46	103	41.27	41.00	53	32,764	0.16%	大買/大賣/
2021/12/06	44.1	40.69	24	40.54	41.20	20.1	30,937	0.06%
2021/12/03	71	38.12	3	38.58	38.00	68	28,919	0.24%
2021/12/02	0	0.00	3	35.80	36.05	-3	27,310	-0.01%
2021/12/01	6	35.31	8	34.48	35.40	-2	27,085	-0.01%
2021/11/30	17	35.97	1	35.70	36.10	16	26,847	0.06%
2021/11/29	3	35.32	0	0.00	35.35	3	26,803	0.01%
2021/11/26	5	36.85	3	36.35	36.10	2	26,634	0.01%
2021/11/25	9	38.22	5.8	38.38	38.05	3.2	26,756	0.01%
2021/11/24	1	38.80	11	38.76	38.50	-10	26,578	-0.04%
2021/11/23	14	38.27	14	38.50	37.60	0	25,934	0.00%
2021/11/22	22	37.42	5	37.69	37.35	17	25,260	0.07%
2021/11/19	17	36.76	7	37.54	36.60	10	24,909	0.04%
2021/11/18	8	38.12	3	37.37	37.10	5	24,561	0.02%
2021/11/17	28	38.80	79	39.45	39.40	-51	23,851	-0.21%
2021/11/16	52	37.76	49	38.28	38.00	3	22,899	0.01%
2021/11/15	23	36.41	81	36.84	36.75	-58	22,055	-0.26%
2021/11/12	8	35.59	10	35.34	35.05	-2	21,227	-0.01%
2021/11/11	11	38.34	26	39.32	37.55	-15	20,403	-0.07%
2021/11/10	81	39.31	39	38.89	38.85	42	19,487	0.22%
2021/11/09	39	38.63	74	39.64	40.10	-35	18,823	-0.19%
2021/11/08	77	38.28	37	39.07	37.60	40	17,484	0.23%
2021/11/05	39	38.10	27	38.76	37.60	12	16,706	0.07%
2021/11/04	8	38.38	17	37.80	38.60	-9	15,954	-0.06%
2021/11/03	39	37.36	57.1	37.65	37.20	-18.1	14,568	-0.12%
2021/11/02	39	36.38	14	37.18	37.00	25	13,546	0.18%
2021/11/01	5	35.84	28	36.14	35.00	-23	11,886	-0.19%
2021/10/29	0	0.00	36	32.19	33.30	-36	10,574	-0.34%
2021/10/28	35	31.77	9.3	31.89	33.00	25.7	10,248	0.25%
2021/10/27	1	30.50	0	0.00	31.00	1	9,744	0.01%
2021/10/26	0	0.00	3	30.45	30.60	-3	9,767	-0.03%
2021/10/25	8	31.39	3	31.40	31.10	5	9,725	0.05%
2021/10/22	3	30.55	7	30.87	30.50	-4	9,772	-0.04%
2021/10/21	4	31.25	0	0.00	30.50	4	10,056	0.04%
2021/10/20	0	0.00	1	31.80	31.85	-1	10,088	-0.01%
2021/10/19	4	31.75	7	32.14	31.70	-3	10,037	-0.03%
2021/10/15	7	31.11	26	31.17	31.25	-19	9,835	-0.19%
2021/10/14	8	30.55	3	31.45	31.10	5	10,003	0.05%
2021/10/13	4	31.78	4	31.64	31.30	0	10,664	0.00%
2021/10/12	22	30.73	21	30.90	30.60	1	10,351	0.01%
2021/10/08	3	29.57	3	29.40	29.75	0	10,015	0.00%
2021/10/05	3	27.65	4	28.25	29.00	-1	10,041	-0.01%
2021/10/01	28	31.25	15	30.98	29.75	13	9,989	0.13%
2021/09/30	0	0.00	3	29.80	29.65	-3	9,247	-0.03%
2021/09/29	5	29.30	5	29.73	28.70	0	9,273	0.00%
2021/09/24	0	0.00	6	28.39	28.35	-6	9,537	-0.06%
2021/09/23	0	0.00	5	28.30	28.30	-5	10,155	-0.05%
2021/09/17	0	0.00	7	29.57	29.55	-7	10,583	-0.07%
2021/09/16	0	0.00	2	29.35	29.25	-2	11,158	-0.02%
2021/09/15	1	29.20	0	0.00	29.30	1	11,459	0.01%
2021/09/14	0	0.00	20	29.31	29.20	-20	11,902	-0.17%
2021/09/13	3	30.90	0	0.00	29.80	3	12,028	0.02%
2021/09/10	0	0.00	1	29.35	29.90	-1	12,003	-0.01%
2021/09/09	0	0.00	1	28.90	29.10	-1	12,224	-0.01%
2021/09/08	1	28.85	1	29.20	28.65	0	12,546	0.00%
2021/09/03	6	31.38	8	31.00	31.50	-2	14,860	-0.01%
2021/09/02	8	31.73	7	31.25	31.25	1	15,476	0.01%
2021/09/01	2	32.03	1	31.45	31.45	1	15,389	0.01%
2021/08/31	10	30.92	10	31.11	31.70	0	15,311	0.00%
2021/08/30	0	0.00	3	31.65	31.65	-3	14,832	-0.02%
2021/08/27	3	30.18	0	0.00	28.80	3	14,763	0.02%
2021/08/26	2	28.60	0	0.00	28.75	2	14,643	0.01%
2021/08/25	2	28.60	4	28.10	28.30	-2	14,906	-0.01%
2021/08/24	1	27.70	0	0.00	27.50	1	15,159	0.01%
2021/08/23	1	28.30	0	0.00	28.25	1	15,329	0.01%
2021/08/20	2	28.05	0	0.00	27.25	2	15,440	0.01%
2021/08/19	3	27.30	0	0.00	27.30	3	15,450	0.02%
2021/08/18	1	26.95	0	0.00	28.15	1	15,508	0.01%
2021/08/13	2	29.35	0	0.00	29.25	2	15,908	0.01%
2021/08/12	0	0.00	2	30.00	29.85	-2	16,175	-0.01%
2021/08/10	2	31.35	0	0.00	30.95	2	16,718	0.01%
2021/08/09	0	0.00	20	32.01	31.90	-20	16,966	-0.12%
2021/08/06	1	32.95	0	0.00	32.40	1	17,582	0.01%
2021/08/04	7	33.39	6	33.75	33.35	1	18,291	0.01%
2021/07/29	0	0.00	2	32.35	32.55	-2	18,885	-0.01%
2021/07/28	2	31.90	3	32.00	32.20	-1	19,072	-0.01%
2021/07/27	4	34.50	23	34.38	33.05	-19	19,522	-0.10%
2021/07/26	19	33.65	3	33.85	33.60	16	20,384	0.08%
2021/07/22	2	32.80	0	0.00	32.50	2	20,470	0.01%
2021/07/21	1	33.00	4	33.85	32.85	-3	20,572	-0.01%
2021/07/20	1	34.00	1	34.50	33.75	0	20,575	0.00%
2021/07/19	28	35.16	11	34.74	34.85	17	20,593	0.08%
2021/07/16	0	0.00	6	34.05	33.05	-6	20,492	-0.03%
2021/07/15	6	32.93	1	32.55	33.40	5	20,691	0.02%
2021/07/14	1	31.90	9	32.58	32.35	-8	20,921	-0.04%
2021/07/13	5	33.95	6.2	33.42	32.80	-1.2	21,341	-0.01%
2021/07/12	5	33.94	0	0.00	33.70	5	21,933	0.02%
2021/07/09	2	33.80	6	33.98	33.55	-4	22,045	-0.02%
2021/07/08	6	33.43	3	33.23	33.25	3	22,615	0.01%
2021/07/07	0	0.00	10.2	33.34	32.80	-10.2	23,937	-0.04%
2021/07/06	4	33.39	2	33.35	33.35	2	24,116	0.01%
2021/07/05	12	34.32	2	33.95	34.00	10	24,329	0.04%
2021/07/02	0	0.00	3	33.73	33.75	-3	24,563	-0.01%
2021/07/01	3	34.25	10	34.97	33.80	-7	24,990	-0.03%
2021/06/30	4	35.18	6	35.16	34.90	-2	24,978	-0.01%
2021/06/29	19	34.76	8	34.38	33.80	11	24,733	0.04%
2021/06/28	5	34.01	3	34.00	33.90	2	24,728	0.01%
2021/06/25	16	35.28	5	35.30	34.65	11	25,130	0.04%
2021/06/24	4	34.44	19	34.54	34.80	-15	25,290	-0.06%
2021/06/23	4	34.20	5.2	34.24	34.20	-1.2	25,209	0.00%
2021/06/22	0	0.00	3	33.40	32.30	-3	24,985	-0.01%
2021/06/21	1	32.85	2	32.85	32.80	-1	24,976	0.00%
2021/06/18	2	33.65	2	34.35	34.25	0	25,055	0.00%
2021/06/17	11	34.47	56	34.17	34.40	-45	25,201	-0.18%
2021/06/16	76	35.99	26	34.90	34.55	50	25,508	0.20%
2021/06/15	43	34.43	9	34.37	33.85	34	24,688	0.14%
2021/06/11	9	33.59	6	33.06	33.05	3	24,274	0.01%
2021/06/10	3.2	32.80	16	33.58	34.05	-12.8	24,351	-0.05%
2021/06/08	1	32.35	8	31.71	31.80	-7	24,911	-0.03%
2021/06/07	1	31.75	0	0.00	30.85	1	24,991	0.00%
2021/06/03	1	33.30	0	0.00	32.90	1	25,118	0.00%
2021/06/02	3.5	33.80	3	34.33	33.15	0.5	25,087	0.00%
2021/06/01	5	34.00	0	0.00	34.30	5	24,843	0.02%
2021/05/27	1	32.25	1	32.45	32.95	0	24,463	0.00%
2021/05/26	0	0.00	3	32.42	32.45	-3	24,426	-0.01%
2021/05/25	7	32.83	0	0.00	32.45	7	24,458	0.03%
2021/05/24	1	31.70	4	31.36	31.70	-3	24,350	-0.01%
2021/05/21	3	31.30	10	31.00	30.85	-7	24,330	-0.03%
2021/05/20	1	32.25	5	31.24	30.50	-4	24,405	-0.02%
2021/05/19	14	31.54	17.5	31.96	32.65	-3.5	24,292	-0.01%
2021/05/18	6	30.31	5	29.96	31.30	1	24,025	0.00%
2021/05/17	4	29.01	3	29.33	28.65	1	23,830	0.00%
2021/05/14	23	32.32	15	32.89	31.80	8	23,624	0.03%
2021/05/13	5	30.95	26	29.55	30.60	-21	23,177	-0.09%
2021/05/12	30	33.59	24	32.94	31.40	6	22,940	0.03%
2021/05/11	0	0.00	26	35.21	34.85	-26	22,675	-0.11%
2021/05/07	2	38.53	9	38.71	39.00	-7	22,501	-0.03%
2021/05/06	46	38.47	41	38.91	38.55	5	22,528	0.02%
2021/05/05	5	38.39	3	38.38	37.10	2	22,119	0.01%
2021/05/04	20.5	38.38	2	40.35	38.25	18.5	21,968	0.08%
2021/05/03	31	43.11	22	42.74	41.65	9	21,501	0.04%
2021/04/29	2	40.65	1	40.65	40.70	1	20,498	0.00%
2021/04/28	2	40.40	9	40.49	40.95	-7	20,520	-0.03%
2021/04/27	5	40.98	3	40.68	40.55	2	20,591	0.01%
2021/04/26	4	39.85	1	40.20	40.15	3	20,626	0.01%
2021/04/23	8	40.12	21	39.50	40.25	-13	20,623	-0.06%
2021/04/22	17	39.99	186	41.28	38.95	-169	20,524	-0.82%	大賣/鉅額交易
2021/04/21	26	41.94	11	43.00	41.30	15	19,996	0.08%
2021/04/20	19	42.82	12	41.65	42.25	7	19,731	0.04%
2021/04/19	55	42.53	28	42.94	42.15	27	19,723	0.14%
2021/04/16	25	45.15	217	44.46	44.00	-192	19,399	-0.99%	大賣/鉅額交易
2021/04/15	223	42.44	6	41.86	42.45	217	19,027	1.14%	大買/鉅額交易
2021/04/14	105	41.92	33	43.09	41.90	72	19,315	0.37%	大買/
2021/04/13	128	46.99	129	47.74	44.20	-1	18,787	-0.01%	大買/大賣/
2021/04/12	53	45.84	34.5	45.46	44.90	18.5	17,509	0.11%
2021/04/09	33	46.10	52	45.49	45.30	-19	17,387	-0.11%
2021/04/08	240	47.83	67	48.44	47.00	173	17,280	1.00%	大買/鉅額交易
2021/04/07	40	47.26	41	47.93	48.00	-1	17,265	-0.01%
2021/04/06	0	0.00	3	44.30	44.65	-3	17,390	-0.02%
2021/04/01	37	44.75	2	44.55	44.70	35	17,375	0.20%
2021/03/31	65	46.52	3	46.72	46.45	62	17,313	0.36%
2021/03/30	71	46.90	2	46.78	47.35	69	17,706	0.39%
2021/03/29	5	46.18	125	44.65	47.50	-120	17,579	-0.68%	大賣/鉅額交易
2021/03/25	2	42.90	4	43.50	43.10	-2	16,919	-0.01%
2021/03/24	1	42.60	2	42.65	42.55	-1	16,808	-0.01%
2021/03/23	61	42.68	1	42.80	42.50	60	16,731	0.36%
2021/03/22	33	43.60	10	43.74	43.35	23	16,569	0.14%
2021/03/19	10	41.98	2	41.45	42.60	8	16,391	0.05%
2021/03/18	3	43.35	6	43.88	42.90	-3	15,890	-0.02%
2021/03/17	1	42.50	4	43.31	43.00	-3	15,700	-0.02%
2021/03/16	17	42.40	5	41.55	42.40	12	15,442	0.08%
2021/03/15	19	41.99	2	40.81	42.40	17	15,011	0.11%
2021/03/12	4.5	39.48	8	39.19	40.00	-3.5	14,437	-0.02%
2021/03/11	8	37.89	2	37.43	37.80	6	14,305	0.04%
2021/03/10	12	37.86	0	0.00	37.80	12	14,411	0.08%
2021/03/09	6	35.28	0	0.00	35.30	6	14,516	0.04%
2021/03/04	4	36.88	0	0.00	36.15	4	15,727	0.03%
2021/03/03	1	36.95	6	36.63	37.00	-5	15,976	-0.03%
2021/03/02	5	35.70	3	36.77	35.55	2	16,472	0.01%
2021/02/25	1	38.40	2	37.58	37.40	-1	17,805	-0.01%
2021/02/24	6	38.22	5	38.36	37.80	1	18,223	0.01%
2021/02/23	1	37.10	11.4	37.39	37.05	-10.4	18,887	-0.06%
2021/02/22	0	0.00	1	37.45	37.90	-1	19,458	-0.01%
2021/02/19	1	36.75	9	36.37	36.90	-8	19,454	-0.04%
2021/02/18	2	35.40	0	0.00	35.25	2	19,665	0.01%
2021/02/17	2	35.25	4	35.20	35.20	-2	19,813	-0.01%
2021/02/05	0	0.00	7	33.57	33.50	-7	19,831	-0.04%
2021/02/04	6	34.24	7	34.10	33.55	-1	20,349	0.00%
2021/02/03	1	31.90	4	33.79	34.35	-3	20,388	-0.01%
2021/02/01	1	31.10	0	0.00	30.90	1	20,700	0.00%
2021/01/29	1	30.85	35	30.59	30.50	-34	20,981	-0.16%
2021/01/28	1	32.70	5	32.70	31.45	-4	21,523	-0.02%
2021/01/27	2	33.00	5	33.05	33.20	-3	21,886	-0.01%
2021/01/26	6	33.91	0	0.00	33.55	6	22,127	0.03%
2021/01/25	14	34.25	2	34.00	33.90	12	22,391	0.05%
2021/01/22	4	34.21	1	34.05	34.30	3	22,806	0.01%
2021/01/21	0	0.00	3	33.90	33.15	-3	23,064	-0.01%
2021/01/20	9	34.51	0	0.00	33.75	9	23,303	0.04%
2021/01/19	12	36.17	5	35.16	36.35	7	23,440	0.03%
2021/01/18	3	34.57	0	0.00	34.50	3	23,368	0.01%
2021/01/15	1	36.60	1	36.90	36.10	0	23,260	0.00%
2021/01/13	0	0.00	8.1	37.38	37.25	-8.1	23,054	-0.04%
2021/01/12	7	38.06	6	38.01	37.80	1	22,969	0.00%
2021/01/11	3	39.57	1	39.00	39.55	2	22,913	0.01%
2021/01/08	1	40.20	5	41.40	40.20	-4	23,034	-0.02%
2021/01/07	10	42.84	46	42.49	42.25	-36	23,263	-0.15%
2021/01/06	7	39.70	8	40.01	39.55	-1	23,755	0.00%
2021/01/05	2	41.85	5	41.94	41.50	-3	24,231	-0.01%
2021/01/04	1	41.30	8	41.60	41.30	-7	24,928	-0.03%
2020/12/31	8	41.83	0	0.00	41.75	8	25,503	0.03%
2020/12/30	11	42.87	3	43.23	42.60	8	26,159	0.03%
2020/12/29	5	43.59	115.8	43.57	44.00	-110.8	26,371	-0.42%	大賣/鉅額交易
2020/12/28	1	41.90	9	41.59	41.15	-8	25,995	-0.03%
2020/12/25	19	42.16	2	42.23	41.25	17	26,296	0.06%
2020/12/24	12	43.06	24	43.38	42.25	-12	26,201	-0.05%
2020/12/23	0	0.00	32	41.69	41.80	-32	25,848	-0.12%
2020/12/22	1	38.00	3	39.62	38.00	-2	26,232	-0.01%
2020/12/21	17	40.22	0	0.00	39.90	17	26,838	0.06%
2020/12/18	20	40.47	4	40.53	40.50	16	27,464	0.06%
2020/12/17	6.2	39.52	1	39.50	39.45	5.2	27,692	0.02%
2020/12/16	4	40.00	5	39.93	39.80	-1	27,897	0.00%
2020/12/15	17.7	40.21	3.1	41.09	39.50	14.6	28,100	0.05%
2020/12/14	0.3	38.65	4.1	36.32	39.00	-3.8	28,236	-0.01%
2020/12/11	5	37.96	2	38.50	37.65	3	28,446	0.01%
2020/12/10	7.5	39.03	2	39.60	39.25	5.5	28,808	0.02%
2020/12/08	2	39.60	1	40.60	40.00	1	29,710	0.00%
2020/12/07	4	38.94	1.1	38.42	40.95	2.9	30,674	0.01%
2020/12/04	55	40.40	2	40.30	40.15	53	30,813	0.17%
2020/12/03	21	40.92	0	0.00	41.30	21	31,070	0.07%
2020/12/02	95	43.38	2	42.75	42.40	93	31,585	0.29%
2020/12/01	1	43.50	2	44.08	44.60	-1	32,819	0.00%
2020/11/30	3	44.60	107.1	44.16	44.50	-104.1	32,890	-0.32%	大賣/鉅額交易
2020/11/27	3	41.93	0	0.00	42.15	3	33,399	0.01%
2020/11/26	87	43.59	7.7	43.07	42.50	79.3	34,157	0.23%
2020/11/25	37	41.54	34	44.26	44.85	3	34,334	0.01%
2020/11/24	43	40.61	75	41.75	42.00	-32	33,701	-0.09%
2020/11/23	64	40.22	2	39.78	39.90	62	33,285	0.19%
2020/11/20	8	39.25	17	39.41	39.35	-9	32,971	-0.03%
2020/11/19	0	0.00	18	36.21	36.55	-18	32,389	-0.06%
2020/11/18	1	33.80	0	0.00	33.25	1	31,893	0.00%
2020/11/17	5	33.20	9	32.49	33.60	-4	31,876	-0.01%
2020/11/16	4	31.86	0	0.00	31.60	4	32,008	0.01%
2020/11/13	8	32.78	3	33.70	33.10	5	32,098	0.02%
2020/11/12	14	34.31	10	33.34	34.50	4	32,226	0.01%
2020/11/11	0	0.00	6	35.19	35.00	-6	31,982	-0.02%
2020/11/10	1	36.45	0	0.00	36.50	1	32,139	0.00%
2020/11/09	1	35.75	16	35.70	36.90	-15	32,217	-0.05%
2020/11/06	8	35.44	1	36.15	35.00	7	32,503	0.02%
2020/11/05	2	35.83	8.2	34.94	36.70	-6.2	32,714	-0.02%
2020/11/04	14	34.60	12	33.61	33.40	2	32,726	0.01%
2020/11/03	7	35.33	1	36.55	35.25	6	32,770	0.02%
2020/11/02	6	36.72	7	36.70	35.50	-1	32,747	0.00%
2020/10/30	11	37.98	23	39.17	37.00	-12	32,790	-0.04%
2020/10/29	18	40.08	0	0.00	40.30	18	32,672	0.06%
2020/10/28	14	40.10	2	41.20	39.65	12	32,772	0.04%
2020/10/27	7	39.30	11	39.32	39.50	-4	32,908	-0.01%
2020/10/26	2	36.65	3	36.73	37.00	-1	32,916	0.00%
2020/10/22	1	35.30	15	35.38	35.20	-14	32,942	-0.04%
2020/10/21	4	36.40	1	36.80	36.40	3	32,877	0.01%
2020/10/20	1	36.90	0	0.00	36.35	1	32,899	0.00%
2020/10/19	3	35.27	5	36.12	36.45	-2	32,910	-0.01%
2020/10/16	5	35.11	1	36.60	35.05	4	32,762	0.01%
2020/10/15	6	37.73	3	36.83	37.10	3	32,663	0.01%
2020/10/14	27.1	40.12	8	40.31	38.75	19.1	32,288	0.06%
2020/10/13	20	36.32	20	36.01	39.45	0	31,830	0.00%
2020/10/12	13	35.50	12	35.61	36.60	1	31,699	0.00%
2020/10/08	4	32.20	8	33.16	33.30	-4	31,570	-0.01%
2020/10/07	13	30.71	14	30.98	31.35	-1	31,290	0.00%
2020/10/06	0	0.00	27	29.65	30.55	-27	30,673	-0.09%
2020/10/05	16	27.89	0	0.00	27.80	16	30,925	0.05%
2020/09/30	2	28.70	8	28.38	28.25	-6	30,886	-0.02%
2020/09/28	7	28.26	5	28.70	27.75	2	31,037	0.01%
2020/09/25	38	28.27	3	29.02	29.00	35	30,718	0.11%
2020/09/24	7	27.56	30	29.28	29.50	-23	29,958	-0.08%
2020/09/23	13	26.45	40	27.47	27.90	-27	29,214	-0.09%
2020/09/22	16	25.59	20	25.55	25.40	-4	28,581	-0.01%
2020/09/21	8	26.64	0	0.00	26.15	8	28,234	0.03%
2020/09/18	6	26.93	10	27.20	27.00	-4	27,982	-0.01%
2020/09/17	8	27.22	5	27.72	27.20	3	27,663	0.01%
2020/09/16	2	26.50	1	26.60	26.90	1	27,292	0.00%
2020/09/15	17	27.22	49	27.68	27.20	-32	26,941	-0.12%
2020/09/14	5	25.72	8	25.33	26.50	-3	26,422	-0.01%
2020/09/11	43	26.18	34	25.98	26.95	9	25,922	0.03%
2020/09/10	16	26.53	18	26.18	27.10	-2	25,255	-0.01%
2020/09/09	14	24.63	13	24.64	24.85	1	24,143	0.00%
2020/09/08	27	22.82	12	22.28	22.60	15	23,489	0.06%
2020/09/07	38	23.42	16	23.37	22.75	22	22,957	0.10%
2020/09/04	48.1	25.55	10	25.39	24.65	38.1	22,182	0.17%
2020/09/03	2	24.48	28	24.79	25.10	-26	20,535	-0.13%
2020/09/02	41	20.73	23	22.52	22.85	18	20,041	0.09%
2020/09/01	25	20.65	96	20.59	20.80	-71	18,993	-0.37%
2020/08/31	5	19.23	40	18.37	19.35	-35	17,882	-0.20%
2020/08/28	1	17.60	0	0.00	17.60	1	17,115	0.01%
2020/08/27	3	17.77	0	0.00	17.90	3	16,976	0.02%
2020/08/26	30.3	17.80	1	18.60	18.25	29.3	16,849	0.17%
2020/08/25	0	0.00	24	18.25	18.50	-24	16,612	-0.14%
2020/08/24	0	0.00	4	17.15	17.70	-4	16,239	-0.02%
2020/08/21	25	17.99	25	17.97	17.80	0	16,044	0.00%
2020/08/20	12	16.20	5	17.60	18.20	7	15,839	0.04%
2020/08/19	9	17.94	0	0.00	17.50	9	15,299	0.06%
2020/08/18	11	18.27	2	18.70	18.70	9	14,939	0.06%
2020/08/17	1	19.05	1	19.20	18.85	0	14,618	0.00%
2020/08/14	3	18.40	2	18.28	19.00	1	14,234	0.01%
2020/08/13	11	17.82	0	0.00	17.75	11	13,814	0.08%
2020/08/12	25	16.67	17	17.30	18.45	8	13,490	0.06%
2020/08/11	37	18.24	19	18.58	17.90	18	12,781	0.14%
2020/08/10	42	19.34	32	19.96	19.85	10	12,133	0.08%
2020/08/07	16	18.29	12	17.39	18.50	4	11,498	0.03%
2020/08/06	26	17.06	21	17.41	17.05	5	10,967	0.05%
2020/08/05	12	16.46	7	16.41	17.45	5	10,715	0.05%
2020/08/04	23	16.57	1	17.00	16.95	22	10,364	0.21%
2020/08/03	14	17.25	0	0.00	17.35	14	10,074	0.14%
2020/07/31	3	15.10	0	0.00	16.10	3	9,557	0.03%
2020/07/29	0	0.00	12.5	13.60	13.60	-12.5	8,595	-0.15%
2020/07/28	0	0.00	5	12.30	12.40	-5	8,426	-0.06%
2020/07/27	1	12.55	1	13.40	12.55	0	8,321	0.00%
2020/07/24	23	13.02	0	0.00	13.15	23	8,219	0.28%
2020/07/23	13	13.47	1	13.65	13.50	12	8,045	0.15%
2020/07/21	1	15.00	3	14.42	14.50	-2	7,741	-0.03%
2020/07/17	18	12.77	11	13.52	13.50	7	7,288	0.10%
2020/07/16	2	13.38	21	13.10	14.00	-19	6,720	-0.28%
2020/07/15	31	12.68	31	12.75	12.75	0	6,060	0.00%
2020/07/14	0	0.00	1	11.00	11.60	-1	5,355	-0.02%
2020/07/13	20	10.91	38	10.97	10.55	-18	4,869	-0.37%
2020/07/10	46	10.64	70	11.14	11.20	-24	4,592	-0.52%
2020/07/09	2	10.70	0	0.00	10.70	2	3,719	0.05%
2020/07/08	72	9.17	76	9.28	9.76	-4	3,461	-0.12%
2020/07/03	12	8.08	0	0.00	7.94	12	2,556	0.47%
2020/07/02	7	7.88	0	0.00	8.03	7	2,493	0.28%
2020/07/01	2	7.62	0	0.00	7.60	2	2,370	0.08%
2020/06/23	40	7.03	0	0.00	7.00	40	2,297	1.74%
2020/06/22	10	7.05	0	0.00	7.05	10	2,330	0.43%
2020/06/19	5	7.18	20	6.96	7.15	-15	2,315	-0.65%
2020/06/04	20	6.79	0	0.00	6.92	20	2,097	0.95%
2020/06/02	0	0.00	6	6.89	7.00	-6	1,976	-0.30%
2020/05/27	0	0.00	2	6.29	6.23	-2	1,836	-0.11%
2020/03/25	0	4.60	0	0.00	4.63	0	1,734	0.00%
2020/03/24	0	4.36	0	0.00	4.39	0	1,756	0.00%
2020/02/27	0	0.00	18	7.11	7.09	-18	1,556	-1.16%
2020/02/25	2	7.26	0	0.00	7.30	2	1,535	0.13%
2020/02/24	6	7.46	0	0.00	7.37	6	1,532	0.39%
2020/02/21	10	7.63	0	0.00	7.51	10	1,520	0.66%
2020/02/17	0	0.00	16	7.65	7.80	-16	1,578	-1.01%
2020/02/11	2	7.39	0	0.00	7.37	2	1,569	0.13%
2020/02/06	4	7.23	0	0.00	7.25	4	1,620	0.25%
2020/02/05	10	7.24	0	0.00	7.20	10	1,745	0.57%
2019/12/12	0	0.00	8	7.37	7.34	-8	2,694	-0.30%
2019/10/31	0	0.00	21	8.37	8.38	-21	2,738	-0.77%
2019/10/30	2	7.48	0	0.00	7.62	2	2,383	0.08%
2019/10/28	5	7.62	0	0.00	7.53	5	2,348	0.21%
2019/10/25	6	7.64	0	0.00	7.56	6	2,361	0.25%
2019/10/23	13	7.50	0	0.00	7.51	13	2,303	0.56%
2019/09/18	0	0.00	2	7.51	7.48	-2	1,930	-0.10%
2019/09/12	0	0.00	5	7.98	8.00	-5	1,798	-0.28%
2019/09/05	5	7.96	0	0.00	7.94	5	1,760	0.28%
2019/06/19	5	6.06	0	0.00	6.15	5	2,315	0.22%
2019/04/19	0	0.00	6	6.29	6.63	-6	1,801	-0.33%
2019/04/16	6	6.27	0	0.00	6.13	6	1,635	0.37%
2019/03/18	0	0.00	10	6.03	6.00	-10	1,551	-0.64%
2019/02/12	0	0.00	0.6	6.30	6.35	-0.6	1,752	-0.03%
2018/12/21	0	0.00	1	6.35	6.40	-1	2,037	-0.05%
2018/12/20	1	6.15	0	0.00	6.10	1	2,027	0.05%
2018/12/05	2	7.13	3	7.14	7.14	-1	2,037	-0.05%
2018/12/04	0	0.00	2	7.61	7.47	-2	2,019	-0.10%
2018/11/30	1	7.20	0	0.00	7.22	1	1,945	0.05%
2018/11/22	1	6.68	1	6.38	6.85	0	1,683	0.00%
2018/11/21	1	6.51	0	0.00	6.46	1	1,590	0.06%
2018/11/20	1	6.10	0	0.00	6.12	1	1,546	0.06%
2018/11/13	0	0.00	2	6.32	6.32	-2	1,443	-0.14%
2018/11/08	2	6.26	6	6.33	6.20	-4	1,438	-0.28%
2018/11/07	6	6.10	0	0.00	6.35	6	1,420	0.42%
2018/11/05	0	0.00	2	6.14	6.14	-2	1,322	-0.15%
2018/11/02	0	0.00	6	5.59	5.59	-6	1,285	-0.47%
2018/10/25	4	4.96	0	0.00	4.89	4	1,231	0.32%
2018/10/22	4	5.51	0	0.00	5.60	4	1,175	0.34%
2018/09/26	0	0.00	1	8.17	8.10	-1	1,074	-0.09%
2018/09/21	1	8.35	0	0.00	8.20	1	1,119	0.09%
2018/07/06	2	8.22	0	0.00	8.22	2	3,278	0.06%
2018/05/31	0	0.00	1	10.30	10.25	-1	3,034	-0.03%
2018/05/28	0	0.00	3	10.45	10.50	-3	2,967	-0.10%
2018/05/22	1	10.35	0	0.00	10.35	1	2,895	0.03%
2018/05/18	0	0.00	2	10.40	10.35	-2	2,875	-0.07%
2018/05/11	1	10.80	0	0.00	10.70	1	2,655	0.04%
2018/05/03	3	11.25	0	0.00	11.25	3	2,071	0.14%
2018/05/02	0	0.00	1	10.05	10.35	-1	1,607	-0.06%
2018/04/30	1	9.49	0	0.00	9.44	1	1,467	0.07%
2018/04/24	0	0.00	6	9.07	9.12	-6	1,413	-0.42%
2018/04/19	0	0.00	2	9.45	9.25	-2	1,440	-0.14%
2018/04/13	6	9.26	0	0.00	9.25	6	1,504	0.40%
2018/03/29	0	0.00	2	9.14	9.10	-2	1,668	-0.12%
2018/03/26	2	9.05	1	9.07	9.09	1	1,787	0.06%
2018/03/14	3	9.39	0	0.00	9.92	3	1,878	0.16%
2018/03/13	3	9.22	0	0.00	9.32	3	1,835	0.16%
2018/03/02	0	0.00	2	9.12	9.15	-2	2,190	-0.09%
2018/02/06	2	8.68	3	9.23	8.73	-1	3,393	-0.03%
2018/02/05	2	9.43	0	0.00	9.61	2	3,840	0.05%
2018/02/01	2	9.91	0	0.00	9.90	2	4,647	0.04%
2018/01/31	4	9.79	0	0.00	9.79	4	4,679	0.09%
2018/01/30	4	9.98	0	0.00	9.96	4	4,706	0.08%
2018/01/29	2	10.00	0	0.00	10.00	2	4,731	0.04%
2018/01/26	9	10.06	0	0.00	10.05	9	4,751	0.19%
2018/01/25	1	10.20	0	0.00	10.05	1	4,777	0.02%
2018/01/23	3	10.30	0	0.00	10.15	3	4,885	0.06%
2018/01/02	0	0.00	0.9	10.30	10.25	-0.9	7,407	-0.01%