元晶 (6443)-凱基-城中券商分點個股進出

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
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/10	32	27.80	17	27.94	27.60	15	7,435	0.20%
2024/05/09	2	26.80	0	0.00	26.75	2	7,255	0.03%
2024/05/06	1	27.05	1	27.05	27.00	0	7,248	0.00%
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/05/02	1	27.55	0	0.00	27.50	1	7,167	0.01%
2024/04/30	1	28.00	0	0.00	27.85	1	7,121	0.01%
2024/04/25	3	28.00	2	28.30	28.00	1	7,097	0.01%
2024/04/24	42	28.42	44	28.88	28.35	-2	7,088	-0.03%
2024/04/23	3	28.25	0	0.00	28.30	3	7,052	0.04%
2024/04/22	14	28.73	3	28.68	28.00	11	7,083	0.16%
2024/04/19	110	28.93	54	29.39	28.70	56	7,187	0.78%	大買/
2024/04/18	2	28.90	0	0.00	28.75	2	6,776	0.03%
2024/04/17	7	28.35	8	28.44	28.35	-1	6,678	-0.01%
2024/04/16	3	28.30	0	0.00	28.40	3	6,611	0.05%
2024/04/15	1	29.70	3	29.50	29.40	-2	6,530	-0.03%
2024/04/12	3	28.98	2	29.58	29.25	1	6,458	0.02%
2024/04/11	3	29.15	1	29.65	29.05	2	6,370	0.03%
2024/04/10	6	30.01	12	30.13	29.75	-6	6,284	-0.10%
2024/04/08	1	28.65	6	29.08	29.50	-5	5,869	-0.09%
2024/04/03	1	28.10	0	0.00	28.10	1	5,736	0.02%
2024/04/02	5	28.84	0	0.00	28.75	5	5,679	0.09%
2024/03/29	73	29.85	73	29.25	29.20	0	5,649	0.00%
2024/03/28	12	29.86	3	29.62	29.70	9	5,457	0.16%
2024/03/27	6	28.73	3	28.82	28.65	3	5,283	0.06%
2024/03/26	39	29.27	12	29.34	29.05	27	5,350	0.50%
2024/03/25	14	29.45	13	29.24	29.10	1	5,547	0.02%
2024/03/22	40	29.66	23.3	29.61	29.35	16.7	5,562	0.30%
2024/03/21	14	28.11	24	28.49	28.70	-10	4,994	-0.20%
2024/03/20	0	26.31	0	0.00	26.10	0	4,707	0.00%
2024/03/19	2.2	26.55	1	26.50	26.35	1.2	4,757	0.03%
2024/03/18	1	26.90	0	0.00	26.70	1	4,763	0.02%
2024/03/15	0	0.00	2	26.58	27.10	-2	4,789	-0.04%
2024/03/14	1	27.00	1.1	27.00	26.90	-0.1	4,732	0.00%
2024/03/13	0.1	27.00	0	0.00	26.70	0.1	4,789	0.00%
2024/03/12	0	0.00	1	27.05	27.25	-1	4,779	-0.02%
2024/03/11	3	27.32	12	26.88	27.15	-9	4,814	-0.19%
2024/03/08	0.4	26.50	0	0.00	26.25	0.4	4,761	0.01%
2024/03/07	0.1	26.15	0	0.00	26.00	0.1	4,781	0.00%
2024/03/06	1	26.35	20	26.45	26.30	-19	4,738	-0.40%
2024/03/04	10	27.05	5	27.20	27.05	5	4,592	0.11%
2024/03/01	2	27.35	0	0.00	27.20	2	4,560	0.04%
2024/02/29	2	27.10	0	0.00	27.85	2	4,580	0.04%
2024/02/27	12	27.21	0	0.00	27.20	12	4,582	0.26%
2024/02/26	0.1	27.85	0	0.00	27.75	0.1	4,559	0.00%
2024/02/23	2	27.55	0.1	27.60	27.55	1.9	4,559	0.04%
2024/02/22	2	27.90	0	0.00	27.90	2	4,554	0.04%
2024/02/20	1	27.85	0	0.00	27.90	1	4,607	0.02%
2024/02/19	1	28.30	4	28.30	28.15	-3	4,615	-0.07%
2024/02/15	5	27.44	2	27.33	27.35	3	4,629	0.06%
2024/02/05	1	28.00	2	28.10	28.00	-1	4,579	-0.02%
2024/02/02	1	28.55	0	0.00	28.25	1	4,577	0.02%
2024/02/01	1	28.35	0	0.00	28.35	1	4,590	0.02%
2024/01/31	1	28.50	0	0.00	28.40	1	4,611	0.02%
2024/01/26	0	0.00	1	28.15	28.10	-1	4,656	-0.02%
2024/01/25	1	28.25	0	0.00	28.15	1	4,683	0.02%
2024/01/24	1	28.55	2	28.40	28.40	-1	4,773	-0.02%
2024/01/23	0	0.00	1	28.35	28.30	-1	5,083	-0.02%
2024/01/22	2	27.68	39	28.00	28.00	-37	5,526	-0.67%
2024/01/19	3	27.65	0	0.00	27.65	3	5,575	0.05%
2024/01/17	9.2	27.84	6	27.65	27.65	3.2	5,577	0.06%
2024/01/16	17	28.44	9	29.16	28.40	8	5,570	0.14%
2024/01/15	8	29.71	9	29.64	29.50	-1	5,531	-0.02%
2024/01/12	0	0.00	13	28.52	28.25	-13	5,343	-0.24%
2024/01/10	2	28.60	0	0.00	28.55	2	5,422	0.04%
2024/01/03	0	0.00	4	28.99	28.90	-4	5,485	-0.07%
2023/12/28	0	0.00	0.6	29.35	29.50	-0.6	5,488	-0.01%
2023/12/26	3	29.35	21	29.35	29.30	-18	5,442	-0.33%
2023/12/25	1	29.40	1	29.30	29.20	0	5,432	0.00%
2023/12/22	4	29.65	0	0.00	29.65	4	5,396	0.07%
2023/12/21	6	30.38	2	30.40	30.35	4	5,280	0.08%
2023/12/20	76	30.96	14	30.96	30.90	62	5,113	1.21%
2023/12/19	1	30.80	1	29.55	29.55	0	4,670	0.00%
2023/12/18	3	30.12	16	29.91	30.10	-13	4,533	-0.29%
2023/12/15	2	29.70	8	29.64	29.35	-6	4,377	-0.14%
2023/12/14	1	29.10	1	29.05	28.75	0	4,216	0.00%
2023/12/13	1	28.25	0	0.00	28.45	1	4,142	0.02%
2023/12/12	2.1	28.52	1	28.25	28.20	1.1	4,156	0.03%
2023/12/11	5	28.65	0	0.00	28.60	5	4,131	0.12%
2023/12/08	1	29.15	1	28.85	28.80	0	4,125	0.00%
2023/12/07	5	28.75	0	0.00	28.70	5	4,102	0.12%
2023/12/06	0	0.00	0.4	29.00	28.70	-0.4	4,120	-0.01%
2023/12/04	5	28.85	0	0.00	28.60	5	4,034	0.12%
2023/11/29	0	0.00	3	29.10	29.05	-3	3,920	-0.08%
2023/11/28	0	0.00	1	29.35	29.30	-1	3,930	-0.03%
2023/11/27	8	29.74	3	29.78	29.35	5	3,944	0.13%
2023/11/24	1	29.50	0	0.00	29.35	1	3,964	0.03%
2023/11/22	0	0.00	1	29.30	29.30	-1	4,296	-0.02%
2023/11/21	5	29.30	0	0.00	29.45	5	4,311	0.12%
2023/11/20	5	29.25	1	29.65	29.20	4	4,293	0.09%
2023/11/17	2	28.88	1	28.85	28.85	1	4,229	0.02%
2023/11/16	1	28.75	0.5	28.90	28.90	0.5	4,240	0.01%
2023/11/15	0	0.00	5	28.45	28.70	-5	4,232	-0.12%
2023/11/13	0	0.00	0	27.95	27.75	0	4,249	0.00%
2023/11/08	0	0.00	10	28.35	28.40	-10	4,450	-0.22%
2023/11/07	4	28.65	1.2	28.50	28.35	2.8	4,488	0.06%
2023/11/06	4	28.80	1.3	28.81	28.80	2.7	4,545	0.06%
2023/11/03	1.2	28.34	2	28.50	28.45	-0.8	4,539	-0.02%
2023/11/02	8	28.10	8	28.15	28.10	0	4,558	0.00%
2023/11/01	6	27.93	5	28.74	27.80	1	4,629	0.02%
2023/10/31	20	29.85	10	29.47	28.40	10	4,630	0.22%
2023/10/30	15	29.77	18	29.60	29.65	-3	4,424	-0.07%
2023/10/27	5	28.55	1	27.80	28.55	4	3,987	0.10%
2023/10/25	1	28.55	0	0.00	28.30	1	3,992	0.03%
2023/10/24	4	28.55	5	28.70	28.70	-1	3,996	-0.03%
2023/10/23	0	0.00	2	28.28	28.25	-2	3,947	-0.05%
2023/10/20	0	0.00	3	27.35	27.50	-3	3,922	-0.08%
2023/10/19	7	28.18	2	27.65	27.65	5	3,959	0.13%
2023/10/18	0	0.00	1.1	28.22	27.95	-1.1	4,010	-0.03%
2023/10/16	0.1	27.94	6	27.95	27.80	-5.9	4,076	-0.14%
2023/10/11	4	28.13	0	0.00	27.60	4	4,192	0.10%
2023/10/06	0	0.00	2	28.60	28.45	-2	4,247	-0.05%
2023/10/05	0	0.00	2	28.50	28.65	-2	4,281	-0.05%
2023/10/04	1	27.70	0	0.00	27.70	1	4,285	0.02%
2023/09/25	6	28.60	0	0.00	28.35	6	4,795	0.13%
2023/09/21	0	0.00	1	28.55	28.45	-1	4,835	-0.02%
2023/09/15	1	30.00	0	0.00	29.60	1	4,924	0.02%
2023/09/12	0.2	29.40	1	29.40	29.25	-0.8	5,347	-0.01%
2023/09/11	1	29.70	0	0.00	29.70	1	5,355	0.02%
2023/09/07	1	30.60	0	0.00	30.40	1	5,382	0.02%
2023/09/06	0	0.00	1	31.00	30.75	-1	5,500	-0.02%
2023/09/05	0	0.00	3	30.83	30.85	-3	5,541	-0.05%
2023/09/04	2	30.48	15	30.55	30.45	-13	5,564	-0.23%
2023/08/31	5	30.90	0	0.00	31.00	5	5,640	0.09%
2023/08/30	6	31.33	2	31.03	31.00	4	5,709	0.07%
2023/08/29	38.5	32.18	126	31.94	31.50	-87.5	5,691	-1.54%	大賣/
2023/08/28	1	30.70	2	30.85	30.80	-1	5,394	-0.02%
2023/08/24	2	30.30	5	30.20	30.15	-3	5,436	-0.06%
2023/08/23	0	0.00	1	30.45	30.35	-1	5,594	-0.02%
2023/08/18	1	30.35	0	0.00	30.15	1	5,662	0.02%
2023/08/17	10	30.45	1	30.45	30.40	9	5,667	0.16%
2023/08/16	0	0.00	1	29.45	29.90	-1	5,703	-0.02%
2023/08/15	0	0.00	32	30.05	30.10	-32	5,732	-0.56%
2023/08/14	4	28.89	1	28.90	28.90	3	5,812	0.05%
2023/08/11	2	30.10	0	0.00	29.90	2	5,736	0.03%
2023/08/10	2	31.00	0.1	30.65	30.25	1.9	5,762	0.03%
2023/08/09	0	0.00	3	30.53	30.50	-3	5,799	-0.05%
2023/08/08	1.1	31.05	3	30.92	30.50	-1.9	5,844	-0.03%
2023/08/07	2	30.48	1	30.30	30.55	1	5,882	0.02%
2023/08/04	2	30.83	1	30.65	30.65	1	5,987	0.02%
2023/08/01	0	0.00	31	31.40	31.20	-31	6,467	-0.48%
2023/07/31	5	31.45	0	0.00	31.20	5	6,694	0.07%
2023/07/28	0	0.00	10	31.52	31.50	-10	6,774	-0.15%
2023/07/27	4	31.85	0	0.00	31.70	4	6,785	0.06%
2023/07/26	0	0.00	1	31.65	31.35	-1	6,849	-0.01%
2023/07/25	0	0.00	2	31.73	32.00	-2	6,872	-0.03%
2023/07/24	2	31.60	44	31.01	31.70	-42	6,862	-0.61%
2023/07/21	3	31.77	4	31.89	31.70	-1	6,893	-0.01%
2023/07/20	0	0.00	10	32.45	32.70	-10	6,953	-0.14%
2023/07/19	8	32.79	1	32.60	32.50	7	7,019	0.10%
2023/07/18	1	33.60	0.3	33.50	33.45	0.7	7,218	0.01%
2023/07/17	0	0.00	2.5	33.71	33.75	-2.5	7,699	-0.03%
2023/07/14	1	33.10	2	33.15	33.00	-1	8,888	-0.01%
2023/07/13	2	33.30	2.5	33.71	33.30	-0.5	9,310	-0.01%
2023/07/12	2	34.05	0	0.00	34.00	2	9,333	0.02%
2023/07/10	0.5	34.35	0	0.00	34.05	0.5	9,618	0.01%
2023/07/07	2	33.90	1	33.95	34.05	1	10,008	0.01%
2023/07/06	6	35.19	6	35.70	35.00	0	10,089	0.00%
2023/07/05	3	36.35	9	35.85	35.65	-6	10,075	-0.06%
2023/07/04	3	35.88	1	35.70	35.55	2	10,069	0.02%
2023/06/30	2	35.58	6	35.56	35.70	-4	10,168	-0.04%
2023/06/29	3	35.20	4	35.15	35.20	-1	10,313	-0.01%
2023/06/28	4	35.14	1	35.40	34.80	3	10,451	0.03%
2023/06/27	4	35.24	6	35.16	34.80	-2	10,667	-0.02%
2023/06/26	4	35.34	0	0.00	35.30	4	10,972	0.04%
2023/06/21	2	35.70	1	35.70	35.80	1	11,173	0.01%
2023/06/20	28	35.71	35	36.15	35.75	-7	11,412	-0.06%
2023/06/19	7	35.21	0	0.00	35.20	7	11,476	0.06%
2023/06/16	7	35.80	7	35.83	35.90	0	11,996	0.00%
2023/06/15	11	35.29	1	34.85	35.20	10	12,855	0.08%
2023/06/13	6	34.63	0	0.00	34.70	6	13,862	0.04%
2023/06/12	14	34.62	0	0.00	34.30	14	14,123	0.10%
2023/06/08	12	35.38	2	35.40	35.35	10	14,363	0.07%
2023/06/07	2	35.90	0	0.00	35.60	2	14,548	0.01%
2023/06/06	22	35.73	6	35.71	35.65	16	14,976	0.11%
2023/06/05	3	36.27	1	36.40	36.10	2	15,269	0.01%
2023/06/02	3	35.73	3	35.75	35.85	0	15,420	0.00%
2023/06/01	1	35.35	5	35.53	35.30	-4	15,607	-0.03%
2023/05/31	6	35.88	1	35.75	35.80	5	15,611	0.03%
2023/05/30	1	35.60	1	35.80	35.60	0	15,660	0.00%
2023/05/29	1	36.70	3	35.87	36.20	-2	15,608	-0.01%
2023/05/26	1	35.55	0	0.00	35.00	1	15,573	0.01%
2023/05/25	0	0.00	2	35.43	35.40	-2	15,610	-0.01%
2023/05/24	1	35.55	6	35.60	35.50	-5	15,718	-0.03%
2023/05/22	3	35.07	4	35.28	35.35	-1	15,891	-0.01%
2023/05/19	2	35.00	6	34.92	34.60	-4	16,091	-0.02%
2023/05/18	4	34.55	13	34.52	34.85	-9	16,424	-0.05%
2023/05/16	0	0.00	14	35.17	35.10	-14	16,487	-0.08%
2023/05/15	1	35.10	4	34.75	34.70	-3	16,550	-0.02%
2023/05/12	0	0.00	21	33.97	34.35	-21	16,586	-0.13%
2023/05/11	11	33.95	4	33.88	33.75	7	16,642	0.04%
2023/05/10	15	34.46	11	34.44	34.50	4	16,722	0.02%
2023/05/09	28.2	33.76	5	33.63	33.75	23.2	16,687	0.14%
2023/05/08	9	36.09	1	36.00	35.90	8	16,352	0.05%
2023/05/05	11	37.10	14	37.38	36.50	-3	16,424	-0.02%
2023/05/04	0	0.00	10	36.55	37.20	-10	16,830	-0.06%
2023/05/03	3	37.10	2	37.25	36.95	1	17,204	0.01%
2023/05/02	1	37.45	14	37.43	37.35	-13	17,771	-0.07%
2023/04/28	2	37.03	11	36.88	36.80	-9	17,844	-0.05%
2023/04/26	15	36.64	3	36.63	37.20	12	17,902	0.07%
2023/04/25	8	37.00	5	37.11	36.60	3	17,914	0.02%
2023/04/24	11	37.80	11	38.00	37.80	0	17,910	0.00%
2023/04/21	28	37.94	33	38.22	38.00	-5	17,957	-0.03%
2023/04/20	24	38.88	20	39.00	38.55	4	18,053	0.02%
2023/04/19	74	40.23	98	40.60	39.75	-24	17,759	-0.14%
2023/04/18	30	38.95	37	39.53	38.60	-7	16,589	-0.04%
2023/04/17	8	38.96	8	39.18	38.90	0	16,268	0.00%
2023/04/14	5	38.71	2	38.75	38.80	3	16,413	0.02%
2023/04/13	7	39.02	7	39.09	38.60	0	16,469	0.00%
2023/04/12	3	39.67	5	39.77	39.50	-2	16,315	-0.01%
2023/04/11	10	39.37	17	39.22	39.00	-7	16,054	-0.04%
2023/04/10	5	38.84	4	39.01	39.20	1	16,103	0.01%
2023/04/07	6	39.14	2	38.98	38.95	4	16,791	0.02%
2023/04/06	4	38.36	6	38.63	38.50	-2	17,173	-0.01%
2023/03/31	9	38.47	1	38.40	38.40	8	17,206	0.05%
2023/03/30	4	38.99	4	38.94	38.80	0	17,160	0.00%
2023/03/29	6	38.73	9	38.84	38.90	-3	17,035	-0.02%
2023/03/28	24	38.64	6	39.09	39.05	18	17,058	0.11%
2023/03/27	20	39.48	11	39.40	38.80	9	16,887	0.05%
2023/03/23	31	38.96	17	39.43	39.30	14	16,665	0.08%
2023/03/22	83.2	38.96	3	38.93	38.70	80.2	16,579	0.48%
2023/03/21	84	39.76	38.5	40.01	39.10	45.5	16,657	0.27%
2023/03/20	136.5	39.90	117.1	39.83	39.90	19.4	17,052	0.11%	大買/大賣/
2023/03/17	64	38.21	55.4	38.19	38.75	8.6	17,551	0.05%
2023/03/16	24	37.56	22	36.79	36.50	2	17,551	0.01%
2023/03/15	10	37.95	9.1	37.97	37.90	0.9	17,437	0.01%
2023/03/14	10.4	37.18	11	37.42	37.10	-0.6	17,289	0.00%
2023/03/13	4	36.55	4	36.58	36.60	0	17,245	0.00%
2023/03/10	6.1	36.60	1	36.85	36.45	5.1	17,481	0.03%
2023/03/09	27	37.79	96	37.73	37.35	-69	17,487	-0.39%
2023/03/08	38	38.60	12	38.36	38.95	26	17,158	0.15%
2023/03/07	17	38.32	18	38.01	38.00	-1	16,896	-0.01%
2023/03/06	36	37.85	3	37.70	38.00	33	16,707	0.20%
2023/03/03	1	36.95	6	37.12	37.00	-5	16,522	-0.03%
2023/03/02	9	37.23	12	36.90	36.95	-3	16,524	-0.02%
2023/03/01	1	36.90	20	36.95	36.75	-19	16,611	-0.11%
2023/02/24	6	37.25	20	37.11	37.10	-14	16,633	-0.08%
2023/02/23	5	37.70	0	0.00	37.75	5	16,582	0.03%
2023/02/22	1	37.50	21	37.20	37.25	-20	16,703	-0.12%
2023/02/21	14	38.22	7	37.84	37.60	7	16,733	0.04%
2023/02/20	11	37.57	3	37.60	37.80	8	16,991	0.05%
2023/02/17	47	38.17	21	37.93	37.70	26	17,533	0.15%
2023/02/16	104	37.87	40	37.70	37.65	64	17,549	0.36%	大買/
2023/02/15	0	0.00	1	37.10	36.80	-1	17,580	-0.01%
2023/02/14	2	37.03	0	0.00	36.65	2	18,073	0.01%
2023/02/13	0	0.00	8	36.49	37.10	-8	18,577	-0.04%
2023/02/10	4	37.40	6	37.20	36.85	-2	18,538	-0.01%
2023/02/09	0.1	37.20	1	37.35	37.10	-0.9	18,495	0.00%
2023/02/08	3	37.73	1	37.70	37.55	2	18,473	0.01%
2023/02/07	10	37.82	13	37.94	37.90	-3	18,357	-0.02%
2023/02/06	3	37.50	0	0.00	37.90	3	18,303	0.02%
2023/02/03	12	37.30	3	37.45	37.35	9	18,275	0.05%
2023/02/02	17.1	38.29	27	38.19	37.80	-9.9	18,089	-0.05%
2023/02/01	19	37.37	4	37.19	37.40	15	17,556	0.09%
2023/01/31	6.2	36.63	18	36.70	36.90	-11.8	17,141	-0.07%
2023/01/30	1	35.80	60	35.78	35.95	-59	16,636	-0.35%
2023/01/17	9	34.91	9.1	35.10	35.20	-0.1	16,642	0.00%
2023/01/16	1.7	34.57	1	34.40	34.40	0.7	16,710	0.00%
2023/01/13	63	34.90	2	35.23	34.60	61	16,907	0.36%
2023/01/12	5	35.87	2	35.90	35.40	3	17,191	0.02%
2023/01/11	5	35.74	6	35.77	35.60	-1	17,268	-0.01%
2023/01/10	74	35.86	65	35.65	35.30	9	17,343	0.05%
2023/01/09	5	35.58	9.7	35.83	36.00	-4.7	17,197	-0.03%
2023/01/06	5	34.89	4	34.93	34.95	1	17,125	0.01%
2023/01/05	2	34.85	8	34.98	34.80	-6	17,430	-0.03%
2023/01/04	20	35.70	20	35.83	35.60	0	17,539	0.00%
2023/01/03	5	34.87	9	35.01	35.25	-4	17,432	-0.02%
2022/12/30	3	34.05	1	34.30	34.55	2	17,415	0.01%
2022/12/29	3.5	34.00	1	33.95	34.20	2.5	17,747	0.01%
2022/12/28	26	34.89	10	35.18	34.80	16	18,078	0.09%
2022/12/27	15	35.97	17	36.10	35.40	-2	18,005	-0.01%
2022/12/26	23	35.20	35	35.43	35.95	-12	17,378	-0.07%
2022/12/23	4	33.66	4	33.79	34.10	0	17,036	0.00%
2022/12/22	0	0.00	8	33.34	33.70	-8	17,172	-0.05%
2022/12/21	8	32.79	3	32.78	32.70	5	17,444	0.03%
2022/12/20	3	32.90	1	33.30	32.50	2	17,719	0.01%
2022/12/16	13	34.81	3	34.43	34.25	10	18,356	0.05%
2022/12/15	3	35.63	5	35.62	35.65	-2	18,341	-0.01%
2022/12/14	28	35.44	35	35.40	35.40	-7	18,511	-0.04%
2022/12/13	30.1	35.29	28	35.89	35.05	2.1	18,959	0.01%
2022/12/12	43	36.71	49	36.57	35.85	-6	19,165	-0.03%
2022/12/09	56	36.65	91.3	36.71	36.80	-35.3	18,678	-0.19%
2022/12/08	148	34.60	166	34.69	34.30	-18	18,031	-0.10%	大買/大賣/
2022/12/07	8	33.10	1	33.00	32.80	7	17,649	0.04%
2022/12/06	6.1	33.81	5	33.82	33.60	1.1	17,929	0.01%
2022/12/05	5	34.15	4	34.35	33.85	1	18,468	0.01%
2022/12/02	42	34.06	3	34.08	34.05	39	18,846	0.21%
2022/12/01	7	33.39	2	33.60	33.45	5	18,948	0.03%
2022/11/30	2	32.88	4	32.68	32.95	-2	19,708	-0.01%
2022/11/29	1	32.00	1	31.95	32.45	0	20,880	0.00%
2022/11/25	2	32.45	6	32.51	32.15	-4	23,786	-0.02%
2022/11/24	9	32.49	0	0.00	32.50	9	24,314	0.04%
2022/11/23	5	32.63	3	32.30	32.20	2	26,515	0.01%
2022/11/22	18	32.75	18	33.15	32.75	0	27,387	0.00%
2022/11/21	20.2	33.35	26	33.06	33.35	-5.8	28,148	-0.02%
2022/11/18	22	32.91	22	33.89	32.85	0	28,800	0.00%
2022/11/17	21	33.60	26	33.50	33.60	-5	28,785	-0.02%
2022/11/16	38	33.48	47	33.69	33.40	-9	28,873	-0.03%
2022/11/15	58	33.27	52	33.10	33.45	6	29,225	0.02%
2022/11/14	36	31.75	28	31.53	31.95	8	28,810	0.03%
2022/11/11	65	31.51	30	32.23	31.25	35	28,731	0.12%
2022/11/10	14	31.56	102	31.49	31.50	-88	28,549	-0.31%	大賣/
2022/11/09	21	33.51	2	33.40	33.30	19	28,629	0.07%
2022/11/08	2	34.90	1	35.30	34.50	1	28,429	0.00%
2022/11/07	13	35.03	1	35.05	35.00	12	28,631	0.04%
2022/11/04	5	35.15	18	35.12	35.00	-13	29,166	-0.04%
2022/11/03	17	34.55	13	34.74	34.65	4	29,798	0.01%
2022/11/02	2	34.73	0	0.00	34.65	2	31,359	0.01%
2022/11/01	0	0.00	1	34.85	34.85	-1	32,019	0.00%
2022/10/31	0	0.00	1	33.50	33.50	-1	31,980	0.00%
2022/10/28	6	33.27	1	33.00	33.00	5	32,031	0.02%
2022/10/27	8	34.20	9	33.76	34.20	-1	32,095	0.00%
2022/10/26	5	33.72	4	34.18	33.60	1	32,228	0.00%
2022/10/25	12	34.53	2	34.93	33.75	10	32,451	0.03%
2022/10/24	0	0.00	7	36.03	35.05	-7	32,497	-0.02%
2022/10/21	9	35.52	3	35.40	35.60	6	32,562	0.02%
2022/10/20	73	35.41	72	35.54	35.20	1	32,534	0.00%
2022/10/19	20	35.22	24	35.16	35.20	-4	32,274	-0.01%
2022/10/18	19	35.02	27.1	35.07	35.05	-8.1	32,510	-0.02%
2022/10/17	12	34.05	10	34.39	34.50	2	32,539	0.01%
2022/10/14	21	35.33	12	35.12	35.30	9	32,474	0.03%
2022/10/13	20	34.54	9	36.40	33.85	11	32,724	0.03%
2022/10/12	11	37.07	10	37.56	36.95	1	33,013	0.00%
2022/10/11	6	38.06	11	37.35	37.30	-5	33,154	-0.02%
2022/10/07	4	38.99	6	38.96	39.00	-2	33,256	-0.01%
2022/10/06	19	38.99	18	38.58	39.20	1	33,460	0.00%
2022/10/05	15	38.32	30	38.00	38.50	-15	33,209	-0.05%
2022/10/04	14	36.35	14	36.24	36.50	0	33,054	0.00%
2022/10/03	9	35.52	9	35.52	35.30	0	33,073	0.00%
2022/09/30	12	35.04	14	35.92	36.30	-2	33,371	-0.01%
2022/09/29	15	36.08	11	36.57	35.95	4	33,556	0.01%
2022/09/28	20	36.89	14	37.59	35.95	6	33,916	0.02%
2022/09/27	35	38.60	29	38.16	38.75	6	34,384	0.02%
2022/09/26	17	38.31	16	37.61	37.85	1	34,286	0.00%
2022/09/23	35.3	39.52	14	40.04	38.90	21.3	34,119	0.06%
2022/09/22	3	41.28	7	41.22	41.25	-4	33,865	-0.01%
2022/09/21	7	41.61	6	41.98	41.50	1	33,887	0.00%
2022/09/20	17	42.35	26	42.58	42.40	-9	34,092	-0.03%
2022/09/19	36	41.85	32	42.61	41.70	4	34,017	0.01%
2022/09/16	11	42.08	21	41.40	42.20	-10	33,833	-0.03%
2022/09/15	70	41.91	64	42.08	41.50	6	33,708	0.02%
2022/09/14	33	40.14	48	41.08	41.30	-15	33,218	-0.05%
2022/09/13	33	40.54	16	41.37	40.45	17	32,893	0.05%
2022/09/12	84	41.50	81.6	41.64	41.05	2.4	32,625	0.01%
2022/09/08	41.4	40.36	55	39.75	41.00	-13.6	32,140	-0.04%
2022/09/07	22	39.13	5	39.22	38.60	17	31,805	0.05%
2022/09/06	88	40.17	59	41.69	39.60	29	31,598	0.09%
2022/09/05	50	42.22	45.1	42.53	42.20	4.9	30,913	0.02%
2022/09/02	56	42.03	92.4	41.75	42.25	-36.4	29,729	-0.12%
2022/09/01	12	40.32	84	40.30	40.35	-72	27,949	-0.26%
2022/08/31	30	39.22	39	39.16	39.00	-9	26,883	-0.03%
2022/08/30	180	40.50	179	40.84	39.10	1	26,548	0.00%	大買/大賣/
2022/08/29	41	38.67	48.1	38.72	39.00	-7.1	24,573	-0.03%
2022/08/26	53	38.26	46.2	38.55	38.35	6.8	24,125	0.03%
2022/08/25	42	37.55	34.1	37.96	38.65	7.9	23,425	0.03%
2022/08/24	11	36.71	1	36.35	36.50	10	22,941	0.04%
2022/08/23	10	37.21	23	37.34	37.00	-13	22,919	-0.06%
2022/08/22	68	37.62	39	37.41	37.05	29	22,891	0.13%
2022/08/19	38	36.86	33	37.04	37.00	5	22,285	0.02%
2022/08/18	4	36.91	2	36.78	36.80	2	22,207	0.01%
2022/08/17	24	36.56	30	36.59	36.55	-6	22,200	-0.03%
2022/08/16	78	37.52	139.1	37.50	36.75	-61.1	22,332	-0.27%	大賣/
2022/08/15	20	36.93	23	36.70	37.20	-3	21,831	-0.01%
2022/08/12	14	36.26	18	36.51	36.25	-4	21,801	-0.02%
2022/08/11	61	37.22	30.1	37.18	36.75	30.9	21,793	0.14%
2022/08/10	25.1	36.96	53	36.68	36.40	-27.9	21,599	-0.13%
2022/08/09	86	36.89	98.1	36.78	36.60	-12.1	21,693	-0.06%
2022/08/08	7	35.03	42	34.66	35.70	-35	20,672	-0.17%
2022/08/05	39	32.68	5	32.93	32.95	34	20,419	0.17%
2022/08/04	7	31.46	31	31.91	32.05	-24	20,938	-0.11%
2022/08/03	11	32.31	0	0.00	32.00	11	21,354	0.05%
2022/08/02	18	33.40	2	33.33	33.10	16	21,757	0.07%
2022/08/01	21	34.48	39	34.48	34.45	-18	22,105	-0.08%
2022/07/29	17	34.05	20	34.10	34.05	-3	22,121	-0.01%
2022/07/28	24	33.66	22	33.93	33.60	2	22,252	0.01%
2022/07/27	9	33.91	14	33.77	34.10	-5	22,379	-0.02%
2022/07/26	6	33.51	10	34.18	33.40	-4	22,785	-0.02%
2022/07/25	88	34.51	41	34.16	33.80	47	23,111	0.20%
2022/07/22	10	33.98	6	33.60	33.95	4	23,463	0.02%
2022/07/21	7	33.50	40.3	33.42	33.60	-33.3	24,179	-0.14%
2022/07/20	45	33.63	29	34.18	33.20	16	25,305	0.06%
2022/07/19	23	33.89	6	33.78	33.60	17	26,027	0.07%
2022/07/18	21	32.28	21	32.79	32.15	0	26,426	0.00%
2022/07/15	17	31.84	17	31.37	32.20	0	28,031	0.00%
2022/07/14	14	30.87	10	30.55	31.15	4	28,941	0.01%
2022/07/13	76	31.33	13	31.64	31.00	63	30,211	0.21%
2022/07/12	10	31.51	14	31.11	30.65	-4	31,963	-0.01%
2022/07/11	4	33.58	8	33.23	33.50	-4	32,924	-0.01%
2022/07/08	34	33.87	33	34.77	33.80	1	33,649	0.00%
2022/07/07	12	34.16	15	33.95	34.20	-3	34,621	-0.01%
2022/07/06	39	34.45	52	34.18	33.70	-13	35,959	-0.04%
2022/07/05	55	34.29	57.2	33.99	34.90	-2.2	38,651	-0.01%
2022/07/04	10	31.31	37	31.50	31.75	-27	39,207	-0.07%
2022/07/01	6	31.68	2	31.10	30.40	4	39,444	0.01%
2022/06/30	5	32.75	17	33.08	32.50	-12	40,115	-0.03%
2022/06/29	11.4	34.03	13	33.98	33.90	-1.6	40,159	0.00%
2022/06/28	28	34.22	33	34.76	33.80	-5	40,416	-0.01%
2022/06/27	55	34.57	66	34.72	34.65	-11	40,358	-0.03%
2022/06/24	10	33.82	7	32.55	33.90	3	39,883	0.01%
2022/06/23	14	31.44	22	31.73	32.00	-8	39,610	-0.02%
2022/06/22	20	31.95	26	32.29	31.45	-6	39,617	-0.02%
2022/06/20	4	30.34	3	31.20	29.85	1	39,582	0.00%
2022/06/17	1	31.30	5	31.56	31.45	-4	39,726	-0.01%
2022/06/16	9	32.27	10	32.34	31.05	-1	40,058	0.00%
2022/06/15	4	33.75	3	33.90	32.90	1	40,059	0.00%
2022/06/14	12.1	33.86	3	33.72	34.00	9.1	40,504	0.02%
2022/06/13	4	35.46	8	35.61	35.35	-4	41,034	-0.01%
2022/06/10	5	36.41	5	36.00	36.35	0	41,645	0.00%
2022/06/09	30	36.62	2	36.58	36.70	28	41,803	0.07%
2022/06/08	7	36.19	11	36.06	36.15	-4	41,946	-0.01%
2022/06/07	12	36.75	8	36.76	36.80	4	42,624	0.01%
2022/06/06	117	38.09	67	38.23	37.65	50	43,352	0.12%	大買/
2022/06/02	14	36.90	24	36.61	36.80	-10	43,092	-0.02%
2022/06/01	28	37.39	8	37.53	37.25	20	43,212	0.05%
2022/05/31	11	36.95	13	36.98	37.15	-2	43,240	0.00%
2022/05/30	31	36.63	34	36.41	36.75	-3	43,827	-0.01%
2022/05/27	13	35.77	18	35.84	35.80	-5	43,967	-0.01%
2022/05/26	40	35.63	35	35.69	35.35	5	44,163	0.01%
2022/05/25	4	35.79	6	35.94	35.90	-2	44,186	0.00%
2022/05/24	8	36.35	7	36.94	35.65	1	44,498	0.00%
2022/05/23	21	37.52	15	37.50	37.50	6	44,224	0.01%
2022/05/20	18	36.94	31	36.90	36.90	-13	44,135	-0.03%
2022/05/19	30	36.21	20.3	36.53	36.55	9.7	43,867	0.02%
2022/05/18	37	37.22	51	37.29	37.25	-14	43,625	-0.03%
2022/05/17	101	36.78	97	36.62	36.95	4	43,271	0.01%	大買/
2022/05/16	50	35.54	29	36.31	35.00	21	42,507	0.05%
2022/05/13	33	36.31	39	36.08	36.65	-6	41,967	-0.01%
2022/05/12	32	36.59	52	36.29	35.15	-20	41,573	-0.05%
2022/05/11	29	38.03	41	37.79	37.00	-12	41,036	-0.03%
2022/05/10	37	38.56	32	38.43	38.35	5	40,625	0.01%
2022/05/09	16	39.73	29	39.70	38.90	-13	40,131	-0.03%
2022/05/06	31	41.43	19	41.28	41.35	12	39,710	0.03%
2022/05/05	51	42.92	24	43.30	42.60	27	39,436	0.07%
2022/05/04	14	43.13	9	43.69	42.60	5	39,224	0.01%
2022/05/03	26	42.97	20	43.42	43.10	6	39,046	0.02%
2022/04/29	19	44.49	15	45.14	44.15	4	38,648	0.01%
2022/04/28	67	45.08	30	45.02	44.45	37	38,345	0.10%
2022/04/27	63	46.53	50	45.96	45.60	13	37,573	0.03%
2022/04/26	48	48.03	62	47.71	48.25	-14	36,719	-0.04%
2022/04/25	80	47.40	83	47.24	46.50	-3	35,484	-0.01%
2022/04/22	40	47.57	33	47.99	47.80	7	34,461	0.02%
2022/04/21	83	48.85	89	48.82	48.05	-6	33,662	-0.02%
2022/04/20	64	48.24	36	48.30	48.60	28	31,830	0.09%
2022/04/19	130	47.56	175	47.37	47.40	-45	30,956	-0.15%	大買/大賣/
2022/04/18	111.2	46.69	111.3	46.79	47.20	0	30,121	0.00%	大買/大賣/
2022/04/15	40	44.94	59	45.36	45.05	-19	28,488	-0.07%
2022/04/14	40	44.23	33.1	43.96	44.20	6.9	27,669	0.02%
2022/04/13	72	44.92	66	45.17	44.90	6	27,158	0.02%
2022/04/12	52.2	45.26	115	45.03	45.60	-62.8	27,308	-0.23%	大賣/
2022/04/11	98.9	45.31	69.5	45.52	44.50	29.4	26,168	0.11%
2022/04/08	84.3	43.28	107	43.22	43.80	-22.7	23,179	-0.10%	大賣/
2022/04/07	8	42.04	2	42.15	40.90	6	22,198	0.03%
2022/04/06	74	42.00	63.3	42.16	42.15	10.7	22,475	0.05%
2022/04/01	4	40.64	8	40.69	41.05	-4	21,688	-0.02%
2022/03/31	11	40.79	13	41.12	40.45	-2	21,628	-0.01%
2022/03/30	31	40.27	42	40.40	40.15	-11	21,491	-0.05%
2022/03/29	41	39.30	34	38.99	39.40	7	21,356	0.03%
2022/03/28	3	38.43	7	38.49	39.10	-4	21,583	-0.02%
2022/03/25	151	39.03	135.2	38.62	38.55	15.8	21,832	0.07%	大買/大賣/
2022/03/24	8	40.50	9	40.49	40.20	-1	23,025	0.00%
2022/03/23	37	40.23	36	40.85	40.15	1	23,854	0.00%
2022/03/22	44	40.92	92	41.27	40.80	-48	24,278	-0.20%
2022/03/21	122.6	41.57	123	41.66	40.95	-0.5	24,712	0.00%	大買/大賣/
2022/03/18	30.5	41.44	126	41.41	41.45	-95.6	25,152	-0.38%	大賣/
2022/03/17	93	41.20	79	41.17	41.50	14	26,479	0.05%
2022/03/16	50.4	40.70	58.1	40.51	40.60	-7.8	27,352	-0.03%
2022/03/15	80.1	40.18	68	40.83	39.15	12.1	28,017	0.04%
2022/03/14	32	40.80	35	40.60	40.90	-3	28,285	-0.01%
2022/03/11	8	40.53	9	40.11	40.70	-1	29,894	0.00%
2022/03/10	223	40.47	215	40.34	39.95	8	31,679	0.03%	大買/大賣/
2022/03/09	64	40.53	106.1	40.07	41.00	-42.1	32,415	-0.13%	大賣/
2022/03/08	28	37.91	38	38.32	38.55	-10	31,703	-0.03%
2022/03/07	26.1	39.09	47	38.32	38.00	-20.9	31,742	-0.07%
2022/03/04	57	40.06	59	39.76	39.65	-2	31,686	-0.01%
2022/03/03	74	40.67	77	40.03	39.90	-3	31,770	-0.01%
2022/03/02	6	39.59	19	39.73	39.55	-13	31,463	-0.04%
2022/03/01	51	38.81	50	38.64	38.85	1	31,500	0.00%
2022/02/25	14	37.49	14	37.43	38.10	0	32,060	0.00%
2022/02/24	45	38.21	22.1	38.43	36.55	22.9	32,583	0.07%
2022/02/23	100	37.87	12	37.65	37.85	88	32,491	0.27%
2022/02/22	7	37.01	15	37.08	36.90	-8	32,783	-0.02%
2022/02/21	5	37.65	7	37.79	38.00	-2	33,418	-0.01%
2022/02/18	1	36.00	0	0.00	36.90	1	34,377	0.00%
2022/02/17	2	36.60	0	0.00	36.55	2	35,219	0.01%
2022/02/16	1	36.35	3	36.42	36.45	-2	36,043	-0.01%
2022/02/15	1	36.30	0	0.00	35.90	1	36,877	0.00%
2022/02/14	19	36.18	2	36.75	36.00	17	37,862	0.04%
2022/02/11	13	37.88	8	37.72	37.65	5	38,447	0.01%
2022/02/10	2	37.98	11	37.55	37.55	-9	39,756	-0.02%
2022/02/09	7	37.66	2	37.63	37.95	5	40,570	0.01%
2022/02/08	6	37.30	30	37.43	37.50	-24	41,296	-0.06%
2022/02/07	4	35.89	6	36.23	36.20	-2	42,596	0.00%
2022/01/26	2	35.28	3	35.33	35.40	-1	43,582	0.00%
2022/01/25	59	36.61	20	35.94	35.60	39	45,183	0.09%
2022/01/24	3.1	36.73	4	36.93	36.85	-1	46,601	0.00%
2022/01/21	29.2	38.75	30	37.94	37.60	-0.8	46,730	0.00%
2022/01/19	0	0.00	4	39.48	39.35	-4	47,102	-0.01%
2022/01/18	18	39.56	9	39.55	39.45	9	47,094	0.02%
2022/01/17	8	40.08	17	39.38	40.15	-9	47,091	-0.02%
2022/01/14	58.1	39.51	58	39.88	39.30	0.1	47,016	0.00%
2022/01/13	14	40.26	15	40.94	40.20	-1	46,910	0.00%
2022/01/12	77	40.77	56	41.24	40.75	21	46,826	0.04%
2022/01/11	51	41.80	286	41.47	41.10	-235	46,890	-0.50%	大賣/鉅額交易
2022/01/10	67	40.66	8	40.79	40.75	59	46,211	0.13%
2022/01/07	139.2	40.18	63	40.02	40.25	76.2	46,072	0.17%	大買/
2022/01/06	99	41.39	40	40.99	40.90	59	45,817	0.13%
2022/01/05	75	42.96	52	43.89	42.00	23	46,016	0.05%
2022/01/04	27	43.05	295	42.98	43.05	-268	44,873	-0.60%	大賣/鉅額交易
2022/01/03	53	42.19	48	42.91	42.05	5	44,373	0.01%
2021/12/30	42	42.48	47	42.38	42.50	-5	44,219	-0.01%
2021/12/29	352	42.56	92	42.47	42.40	260	43,936	0.59%	大買/鉅額交易
2021/12/28	23	40.98	8.7	41.12	40.80	14.3	43,282	0.03%
2021/12/27	26	41.08	35	41.06	41.00	-9	43,449	-0.02%
2021/12/24	41	40.97	22	41.81	40.70	19	44,096	0.04%
2021/12/23	15.2	41.78	8	42.28	41.60	7.2	43,837	0.02%
2021/12/22	47.3	42.01	45	42.11	41.90	2.3	43,619	0.01%
2021/12/21	43	41.90	40	42.20	41.90	3	43,432	0.01%
2021/12/20	67	42.76	71	43.00	41.85	-4	43,071	-0.01%
2021/12/17	71	42.19	50	42.30	41.90	21	41,522	0.05%
2021/12/16	86	41.51	108	41.77	41.40	-22	40,527	-0.05%	大賣/
2021/12/15	93	41.18	81	41.21	40.85	12	39,858	0.03%
2021/12/14	60	40.85	63	41.97	40.20	-3	39,147	-0.01%
2021/12/13	104	42.80	69	42.96	42.15	35	38,169	0.09%	大買/
2021/12/10	48	42.58	43.8	42.37	42.90	4.2	36,573	0.01%
2021/12/09	129	41.54	127	41.72	41.20	2	35,024	0.01%	大買/大賣/
2021/12/08	72	41.03	82	41.19	40.85	-10	33,733	-0.03%
2021/12/07	262	41.60	258	41.59	41.00	4	32,764	0.01%	大買/大賣/
2021/12/06	71	40.06	101	40.30	41.20	-30	30,937	-0.10%	大賣/
2021/12/03	73	38.23	118	38.82	38.00	-45	28,919	-0.16%	大賣/
2021/12/02	17	35.92	18	35.26	36.05	-1	27,310	0.00%
2021/12/01	92	35.17	67	34.97	35.40	25	27,085	0.09%
2021/11/30	77	36.12	53	35.66	36.10	24	26,847	0.09%
2021/11/29	13.1	34.89	6	35.02	35.35	7.1	26,803	0.03%
2021/11/26	17	36.91	5	37.05	36.10	12	26,634	0.05%
2021/11/25	31	38.13	30	38.50	38.05	1	26,756	0.00%
2021/11/24	66	38.48	92	37.95	38.50	-26	26,578	-0.10%
2021/11/23	45	37.69	104.1	38.01	37.60	-59.1	25,934	-0.23%	大賣/
2021/11/22	42	37.42	14	37.49	37.35	28	25,260	0.11%
2021/11/19	25	36.93	22	37.05	36.60	3	24,909	0.01%
2021/11/18	61.1	37.20	141	37.58	37.10	-80	24,561	-0.33%	大賣/
2021/11/17	158	38.83	125	38.99	39.40	33	23,851	0.14%	大買/大賣/
2021/11/16	48	38.32	69	37.58	38.00	-21	22,899	-0.09%
2021/11/15	106	36.65	111.6	36.17	36.75	-5.6	22,055	-0.03%	大買/大賣/
2021/11/12	94.1	35.16	110	35.77	35.05	-16	21,227	-0.08%	大賣/
2021/11/11	136	38.92	129	38.50	37.55	7	20,403	0.03%	大買/大賣/
2021/11/10	46	39.32	69	39.47	38.85	-23	19,487	-0.12%
2021/11/09	111	39.51	143.1	38.84	40.10	-32.1	18,823	-0.17%	大買/大賣/
2021/11/08	68	38.64	35	38.63	37.60	33	17,484	0.19%
2021/11/05	81	38.60	41	38.38	37.60	40	16,706	0.24%
2021/11/04	57	38.56	92.1	38.53	38.60	-35.1	15,954	-0.22%
2021/11/03	66	37.44	46	37.53	37.20	20	14,568	0.14%
2021/11/02	104	36.76	148	36.75	37.00	-44	13,546	-0.33%	大買/大賣/
2021/11/01	90	35.90	112.5	36.28	35.00	-22.5	11,886	-0.19%	大賣/
2021/10/29	39	32.79	15	32.29	33.30	24	10,574	0.23%
2021/10/28	29	32.35	35	32.23	33.00	-6	10,248	-0.06%
2021/10/27	5	30.88	4.1	30.86	31.00	0.9	9,744	0.01%
2021/10/26	11	30.55	6	30.50	30.60	5	9,767	0.05%
2021/10/25	15	31.19	18	31.33	31.10	-3	9,725	-0.03%
2021/10/22	1	30.70	0	0.00	30.50	1	9,772	0.01%
2021/10/21	26	30.90	1	30.75	30.50	25	10,056	0.25%
2021/10/20	17	31.84	7	32.14	31.85	10	10,088	0.10%
2021/10/19	25	32.08	71	32.10	31.70	-46	10,037	-0.46%
2021/10/18	59	31.22	55	31.57	31.15	4	9,749	0.04%
2021/10/15	14	31.22	13	31.45	31.25	1	9,835	0.01%
2021/10/14	31	31.13	35	31.02	31.10	-4	10,003	-0.04%
2021/10/13	71	31.66	63	31.68	31.30	8	10,664	0.08%
2021/10/12	25	30.75	29	30.85	30.60	-4	10,351	-0.04%
2021/10/08	21	29.75	21.1	30.00	29.75	-0.1	10,015	0.00%
2021/10/07	45	29.85	49	29.76	29.85	-4	10,055	-0.04%
2021/10/06	20	30.01	18	29.03	29.60	2	10,030	0.02%
2021/10/05	26	27.65	27	28.97	29.00	-1	10,041	-0.01%
2021/10/04	1	29.90	8	30.04	28.75	-7	10,192	-0.07%
2021/10/01	34	31.07	39	31.51	29.75	-5	9,989	-0.05%
2021/09/30	6	29.95	6	29.72	29.65	0	9,247	0.00%
2021/09/29	7	29.59	24	29.26	28.70	-17	9,273	-0.18%
2021/09/28	13	29.48	13	29.67	29.20	0	9,366	0.00%
2021/09/27	6	28.80	0	0.00	28.75	6	9,339	0.06%
2021/09/22	3	28.70	4	28.98	28.75	-1	10,449	-0.01%
2021/09/16	0	0.00	10.5	29.26	29.25	-10.5	11,158	-0.09%
2021/09/14	1	29.20	1	29.75	29.20	0	11,902	0.00%
2021/09/13	31	30.57	22	30.70	29.80	9	12,028	0.07%
2021/09/10	6	29.55	6	29.73	29.90	0	12,003	0.00%
2021/09/09	0	0.00	1	29.00	29.10	-1	12,224	-0.01%
2021/09/08	7	29.11	0	0.00	28.65	7	12,546	0.06%
2021/09/07	0	29.20	6	29.50	29.30	-6	13,724	-0.04%
2021/09/03	2	31.73	4	31.44	31.50	-2	14,860	-0.01%
2021/09/02	15	31.60	1	30.85	31.25	14	15,476	0.09%
2021/09/01	27	31.89	29	32.07	31.45	-2	15,389	-0.01%
2021/08/31	15	30.93	1	30.91	31.70	14	15,311	0.09%
2021/08/30	6	30.20	11	30.89	31.65	-5	14,832	-0.03%
2021/08/27	11	29.83	10	29.97	28.80	1	14,763	0.01%
2021/08/25	2	28.55	5.2	28.49	28.30	-3.2	14,906	-0.02%
2021/08/20	9.1	27.63	9	27.80	27.25	0.1	15,440	0.00%
2021/08/19	0	0.00	5	27.65	27.30	-5	15,450	-0.03%
2021/08/18	0	0.00	1	27.70	28.15	-1	15,508	-0.01%
2021/08/17	3	28.12	5	28.01	27.05	-2	15,815	-0.01%
2021/08/13	3	29.50	2	29.75	29.25	1	15,908	0.01%
2021/08/12	1	30.15	2	29.95	29.85	-1	16,175	-0.01%
2021/08/11	2	30.28	0	0.00	29.40	2	16,506	0.01%
2021/08/10	23	31.46	1	31.60	30.95	22	16,718	0.13%
2021/08/09	5	31.93	2	31.95	31.90	3	16,966	0.02%
2021/08/06	1	32.70	6	32.61	32.40	-5	17,582	-0.03%
2021/08/05	7	32.91	1	32.95	32.85	6	18,026	0.03%
2021/08/04	29	33.53	29	33.54	33.35	0	18,291	0.00%
2021/08/03	1	32.60	1	32.30	32.25	0	18,298	0.00%
2021/08/02	3	32.57	1	32.35	32.40	2	18,430	0.01%
2021/07/30	1	32.55	0	0.00	32.55	1	18,513	0.01%
2021/07/29	3	32.52	3	32.12	32.55	0	18,885	0.00%
2021/07/28	37	31.99	27	32.43	32.20	10	19,072	0.05%
2021/07/27	62	34.36	36	34.41	33.05	26	19,522	0.13%
2021/07/26	3	33.65	2	33.40	33.60	1	20,384	0.00%
2021/07/23	4	32.73	4	32.88	32.60	0	20,378	0.00%
2021/07/22	16	32.77	2	33.30	32.50	14	20,470	0.07%
2021/07/21	14	33.36	6	33.88	32.85	8	20,572	0.04%
2021/07/20	7	33.91	7	34.07	33.75	0	20,575	0.00%
2021/07/19	45	34.85	74	34.55	34.85	-29	20,593	-0.14%
2021/07/16	43	33.79	43	33.74	33.05	0	20,492	0.00%
2021/07/15	15	32.91	19	32.93	33.40	-4	20,691	-0.02%
2021/07/14	16	32.36	10	31.99	32.35	6	20,921	0.03%
2021/07/13	9	33.94	3	32.90	32.80	6	21,341	0.03%
2021/07/12	7	33.79	3	33.95	33.70	4	21,933	0.02%
2021/07/09	30	34.04	11.1	33.57	33.55	18.9	22,045	0.09%
2021/07/08	9	33.06	41	33.06	33.25	-32	22,615	-0.14%
2021/07/07	18	33.23	3	33.53	32.80	15	23,937	0.06%
2021/07/06	1	33.35	5	33.72	33.35	-4	24,116	-0.02%
2021/07/05	9	33.99	15	34.13	34.00	-6	24,329	-0.02%
2021/07/02	8	33.99	3	33.85	33.75	5	24,563	0.02%
2021/07/01	19	34.33	5	34.78	33.80	14	24,990	0.06%
2021/06/30	12	35.28	38	35.10	34.90	-26	24,978	-0.10%
2021/06/29	15	34.61	26	34.56	33.80	-11	24,733	-0.04%
2021/06/28	1.1	34.28	9	33.89	33.90	-8	24,728	-0.03%
2021/06/25	42	35.34	33	35.49	34.65	9	25,130	0.04%
2021/06/24	32	34.52	1	34.70	34.80	31	25,290	0.12%
2021/06/23	24	34.15	23	33.88	34.20	1	25,209	0.00%
2021/06/22	6	32.87	56	33.18	32.30	-50	24,985	-0.20%
2021/06/21	2.1	33.04	0	0.00	32.80	2.1	24,976	0.01%
2021/06/18	12	34.05	8	33.99	34.25	4	25,055	0.02%
2021/06/17	34	34.60	20	34.51	34.40	14	25,201	0.06%
2021/06/16	58	35.62	60	35.40	34.55	-2	25,508	-0.01%
2021/06/15	18	34.38	30	34.71	33.85	-12	24,688	-0.05%
2021/06/11	24	33.63	3	33.22	33.05	21	24,274	0.09%
2021/06/10	26	33.45	13.2	33.15	34.05	12.8	24,351	0.05%
2021/06/09	0	0.00	1	31.50	31.40	-1	24,326	0.00%
2021/06/08	2	32.23	10	32.09	31.80	-8	24,911	-0.03%
2021/06/07	7	30.99	80	31.59	30.85	-73	24,991	-0.29%
2021/06/04	11.1	31.96	0	0.00	31.60	11.1	25,182	0.04%
2021/06/03	9	33.01	2	33.15	32.90	7	25,118	0.03%
2021/06/02	66	33.73	42	34.10	33.15	24	25,087	0.10%
2021/06/01	10	33.86	8.1	33.77	34.30	2	24,843	0.01%
2021/05/31	5	33.01	95	32.88	32.85	-90	24,623	-0.37%
2021/05/28	17	33.17	9.1	33.26	33.00	7.9	24,529	0.03%
2021/05/27	5	32.53	1.3	32.49	32.95	3.7	24,463	0.02%
2021/05/26	4	32.25	4	32.58	32.45	0	24,426	0.00%
2021/05/25	12	33.17	6.1	32.97	32.45	5.9	24,458	0.02%
2021/05/24	1	31.50	23	31.71	31.70	-22	24,350	-0.09%
2021/05/21	6	30.65	16	30.68	30.85	-10	24,330	-0.04%
2021/05/20	19.1	31.04	0	0.00	30.50	19.1	24,405	0.08%
2021/05/19	151	32.85	26.1	32.09	32.65	124.9	24,292	0.51%	大買/鉅額交易
2021/05/18	2	30.10	7.1	29.95	31.30	-5.1	24,025	-0.02%
2021/05/17	21.1	29.11	315	28.70	28.65	-293.9	23,830	-1.23%	大賣/鉅額交易
2021/05/14	95	32.50	82.5	32.56	31.80	12.5	23,624	0.05%
2021/05/13	138.1	30.24	13.5	29.19	30.60	124.6	23,177	0.54%	大買/鉅額交易
2021/05/12	227.1	31.81	65	31.83	31.40	162.1	22,940	0.71%	大買/鉅額交易
2021/05/11	19.1	36.01	3	36.25	34.85	16.1	22,675	0.07%
2021/05/10	10	39.04	29	38.97	38.55	-19	22,545	-0.08%
2021/05/07	6	38.52	18	38.78	39.00	-12	22,501	-0.05%
2021/05/06	103	38.81	63	39.38	38.55	40	22,528	0.18%	大買/
2021/05/05	27	38.11	4	38.28	37.10	23	22,119	0.10%
2021/05/04	24.1	38.81	528	38.69	38.25	-503.9	21,968	-2.29%	大賣/鉅額交易
2021/05/03	82	43.64	123.1	43.40	41.65	-41.1	21,501	-0.19%	大賣/
2021/04/29	10.1	40.55	4	40.61	40.70	6.1	20,498	0.03%
2021/04/28	21	40.39	3	40.68	40.95	18	20,520	0.09%
2021/04/27	171	40.68	36	40.76	40.55	135	20,591	0.66%	大買/鉅額交易
2021/04/26	85	40.16	17	40.06	40.15	68	20,626	0.33%
2021/04/23	45	40.45	7	40.51	40.25	38	20,623	0.18%
2021/04/22	103.1	40.38	10	40.43	38.95	93.1	20,524	0.45%	大買/
2021/04/21	73	41.57	5	41.83	41.30	68	19,996	0.34%
2021/04/20	16	42.36	9	43.18	42.25	7	19,731	0.04%
2021/04/19	29.1	42.71	7	42.24	42.15	22.1	19,723	0.11%
2021/04/16	42	45.01	38.1	44.80	44.00	3.9	19,399	0.02%
2021/04/15	17	42.26	46	42.75	42.45	-29	19,027	-0.15%
2021/04/14	38.1	41.78	16	42.28	41.90	22.1	19,315	0.11%
2021/04/13	340	46.92	179.6	45.14	44.20	160.4	18,787	0.85%	大買/大賣/鉅額交易
2021/04/12	69.5	45.70	4	45.75	44.90	65.5	17,509	0.37%
2021/04/09	32.1	45.89	115	45.95	45.30	-82.9	17,387	-0.48%	大賣/
2021/04/08	119.2	47.54	116.1	47.31	47.00	3.1	17,280	0.02%	大買/大賣/
2021/04/07	42	45.79	126.7	47.39	48.00	-84.7	17,265	-0.49%	大賣/
2021/04/06	66.1	44.24	31	44.93	44.65	35.1	17,390	0.20%
2021/04/01	15	45.13	9	45.09	44.70	6	17,375	0.03%
2021/03/31	37	46.35	26.3	46.71	46.45	10.7	17,313	0.06%
2021/03/30	34	46.85	87	47.47	47.35	-53	17,706	-0.30%
2021/03/29	107	45.45	65.8	46.18	47.50	41.2	17,579	0.23%	大買/
2021/03/26	3	43.03	3	43.10	43.20	0	17,077	0.00%
2021/03/25	7	43.03	2	43.63	43.10	5	16,919	0.03%
2021/03/24	0	0.00	4	42.75	42.55	-4	16,808	-0.02%
2021/03/23	18.1	42.76	60	42.63	42.50	-41.9	16,731	-0.25%
2021/03/22	109	43.77	126	43.45	43.35	-17	16,569	-0.10%	大買/大賣/
2021/03/19	117	41.55	136	42.41	42.60	-19	16,391	-0.12%	大買/大賣/
2021/03/18	128	43.86	134	43.18	42.90	-6	15,890	-0.04%	大買/大賣/
2021/03/17	96	43.21	74	43.03	43.00	22	15,700	0.14%
2021/03/16	103	42.35	156	42.65	42.40	-53	15,442	-0.34%	大買/大賣/
2021/03/15	77	41.81	80	42.32	42.40	-3	15,011	-0.02%
2021/03/12	81	38.77	103	39.88	40.00	-22	14,437	-0.15%	大賣/
2021/03/11	70	37.78	108	37.74	37.80	-38	14,305	-0.27%	大賣/
2021/03/10	184	36.12	84	37.57	37.80	100	14,411	0.69%	大買/
2021/03/09	0	0.00	3	35.83	35.30	-3	14,516	-0.02%
2021/03/08	10	36.83	0	0.00	35.60	10	14,881	0.07%
2021/03/05	5	35.70	5	35.20	35.15	0	15,237	0.00%
2021/03/04	6	36.53	0	0.00	36.15	6	15,727	0.04%
2021/03/03	6	36.28	13	36.67	37.00	-7	15,976	-0.04%
2021/03/02	61	36.88	75	35.85	35.55	-14	16,472	-0.08%
2021/02/26	102	36.86	9	36.95	36.65	93	17,259	0.54%	大買/
2021/02/25	6	38.04	7	37.41	37.40	-1	17,805	-0.01%
2021/02/24	14	38.10	48	38.21	37.80	-34	18,223	-0.19%
2021/02/23	14	37.32	6	37.05	37.05	8	18,887	0.04%
2021/02/22	10	37.69	7	37.84	37.90	3	19,458	0.02%
2021/02/19	12	35.83	8	36.54	36.90	4	19,454	0.02%
2021/02/18	32	34.94	9	35.13	35.25	23	19,665	0.12%
2021/02/17	12	34.58	12	34.64	35.20	0	19,813	0.00%
2021/02/05	6	33.80	7	33.42	33.50	-1	19,831	-0.01%
2021/02/04	15	33.53	24	33.66	33.55	-9	20,349	-0.04%
2021/02/03	1	32.40	31	32.13	34.35	-30	20,388	-0.15%
2021/02/02	20	30.94	1.4	31.06	31.25	18.6	20,372	0.09%
2021/02/01	6	29.25	21	29.87	30.90	-15	20,700	-0.07%
2021/01/29	24	31.16	5	31.65	30.50	19	20,981	0.09%
2021/01/28	4	31.79	1	32.80	31.45	3	21,523	0.01%
2021/01/27	2	33.55	0	0.00	33.20	2	21,886	0.01%
2021/01/26	5	34.10	3	34.08	33.55	2	22,127	0.01%
2021/01/25	10	34.42	0	0.00	33.90	10	22,391	0.04%
2021/01/22	37	34.49	1.3	35.09	34.30	35.7	22,806	0.16%
2021/01/21	2	33.90	1	33.15	33.15	1	23,064	0.00%
2021/01/20	3	35.23	1	34.35	33.75	2	23,303	0.01%
2021/01/19	4	35.41	19.1	36.12	36.35	-15.1	23,440	-0.06%
2021/01/18	16.8	34.78	13	34.69	34.50	3.8	23,368	0.02%
2021/01/15	30	36.77	6	36.68	36.10	24	23,260	0.10%
2021/01/14	12	37.22	64.5	37.60	37.45	-52.5	23,185	-0.23%
2021/01/13	20	37.53	9	37.49	37.25	11	23,054	0.05%
2021/01/12	37	38.22	23	38.77	37.80	14	22,969	0.06%
2021/01/11	10	39.46	26.1	39.41	39.55	-16.1	22,913	-0.07%
2021/01/08	25.6	40.70	137	40.63	40.20	-111.4	23,034	-0.48%	大賣/鉅額交易
2021/01/07	59	42.59	28.2	42.94	42.25	30.8	23,263	0.13%
2021/01/06	44.2	39.96	93.4	40.60	39.55	-49.2	23,755	-0.21%
2021/01/05	10	41.66	4	41.68	41.50	6	24,231	0.02%
2021/01/04	2	41.31	4	42.45	41.30	-2	24,928	-0.01%
2020/12/31	39	41.94	2	42.05	41.75	37	25,503	0.15%
2020/12/30	10.6	42.78	11.1	43.52	42.60	-0.5	26,159	0.00%
2020/12/29	113	44.00	118.6	43.01	44.00	-5.6	26,371	-0.02%	大買/大賣/
2020/12/28	56.1	41.62	88	41.42	41.15	-31.9	25,995	-0.12%
2020/12/25	59.8	41.77	22	42.12	41.25	37.8	26,296	0.14%
2020/12/24	116	43.27	54	43.29	42.25	62	26,201	0.24%	大買/
2020/12/23	5	40.40	11	40.47	41.80	-6	25,848	-0.02%
2020/12/22	12.1	38.19	6	40.00	38.00	6.1	26,232	0.02%
2020/12/21	4	40.00	3	39.98	39.90	1	26,838	0.00%
2020/12/18	1	40.49	5.2	40.69	40.50	-4.1	27,464	-0.02%
2020/12/17	1	39.35	0	0.00	39.45	1	27,692	0.00%
2020/12/16	0.2	40.05	2	39.80	39.80	-1.9	27,897	-0.01%
2020/12/15	10.2	40.11	9	40.94	39.50	1.2	28,100	0.00%
2020/12/14	6.5	37.07	6	38.38	39.00	0.5	28,236	0.00%
2020/12/11	6.1	37.68	1	38.50	37.65	5.1	28,446	0.02%
2020/12/10	6	39.25	60.3	39.33	39.25	-54.3	28,808	-0.19%
2020/12/09	6	40.42	10	40.35	40.05	-4	29,139	-0.01%
2020/12/08	4.7	39.66	21	40.27	40.00	-16.3	29,710	-0.05%
2020/12/07	78.9	40.96	25.1	39.22	40.95	53.7	30,674	0.18%
2020/12/04	19.1	40.99	34	40.45	40.15	-14.9	30,813	-0.05%
2020/12/03	15.2	41.99	6	41.32	41.30	9.2	31,070	0.03%
2020/12/02	50	43.28	126	42.97	42.40	-76	31,585	-0.24%	大賣/
2020/12/01	17	43.08	31	43.70	44.60	-14	32,819	-0.04%
2020/11/30	41	43.93	75	43.82	44.50	-34	32,890	-0.10%
2020/11/27	19	42.40	22	42.31	42.15	-3	33,399	-0.01%
2020/11/26	23	43.50	50	43.58	42.50	-27	34,157	-0.08%
2020/11/25	89	44.65	57	43.52	44.85	32	34,334	0.09%
2020/11/24	26	40.43	81	40.27	42.00	-55	33,701	-0.16%
2020/11/23	40	39.80	74	39.87	39.90	-34	33,285	-0.10%
2020/11/20	77	38.79	31	39.29	39.35	46	32,971	0.14%
2020/11/19	7	34.96	49	36.31	36.55	-42	32,389	-0.13%
2020/11/18	11	33.65	31	33.83	33.25	-20	31,893	-0.06%
2020/11/17	14	33.06	71.6	32.63	33.60	-57.6	31,876	-0.18%
2020/11/16	13	31.80	10	32.93	31.60	3	32,008	0.01%
2020/11/13	4	33.35	2	33.70	33.10	2	32,098	0.01%
2020/11/12	29.3	32.78	38	33.76	34.50	-8.7	32,226	-0.03%
2020/11/11	40.1	35.30	8	35.21	35.00	32.1	31,982	0.10%
2020/11/10	5	36.47	4	36.55	36.50	1	32,139	0.00%
2020/11/09	59	35.87	18	36.55	36.90	41	32,217	0.13%
2020/11/06	47.2	35.76	111	35.60	35.00	-63.8	32,503	-0.20%	大賣/
2020/11/05	30	35.58	73	36.04	36.70	-43	32,714	-0.13%
2020/11/04	28	34.62	1	33.40	33.40	27	32,726	0.08%
2020/11/03	26	35.81	15.1	34.84	35.25	10.9	32,770	0.03%
2020/11/02	11.1	36.16	5	35.80	35.50	6.1	32,747	0.02%
2020/10/30	28	39.23	99	38.61	37.00	-71	32,790	-0.22%
2020/10/29	48	39.67	32	40.07	40.30	16	32,672	0.05%
2020/10/28	74.8	40.19	95	39.88	39.65	-20.2	32,772	-0.06%
2020/10/27	51.2	39.07	71	39.40	39.50	-19.8	32,908	-0.06%
2020/10/26	7.5	36.57	22	36.80	37.00	-14.5	32,916	-0.04%
2020/10/23	12.2	35.16	1	35.50	35.80	11.2	32,922	0.03%
2020/10/22	3.3	35.78	6	35.23	35.20	-2.7	32,942	-0.01%
2020/10/21	21	36.27	2	36.00	36.40	19	32,877	0.06%
2020/10/20	43	36.16	4	36.15	36.35	39	32,899	0.12%
2020/10/19	39	36.23	15	36.40	36.45	24	32,910	0.07%
2020/10/16	52	36.31	4	35.29	35.05	48	32,762	0.15%
2020/10/15	46	37.33	34	36.92	37.10	12	32,663	0.04%
2020/10/14	233	40.58	288	38.87	38.75	-55	32,288	-0.17%	大買/大賣/
2020/10/13	114	36.77	42	36.94	39.45	72	31,830	0.23%	大買/
2020/10/12	194	35.43	63.7	35.57	36.60	130.3	31,699	0.41%	大買/鉅額交易
2020/10/08	101	31.84	60	32.74	33.30	41	31,570	0.13%	大買/
2020/10/07	145	30.43	36	31.04	31.35	109	31,290	0.35%	大買/鉅額交易
2020/10/06	21	29.80	200	29.23	30.55	-179	30,673	-0.58%	大賣/鉅額交易
2020/10/05	4	27.78	24	27.84	27.80	-20	30,925	-0.06%
2020/09/30	112	28.19	39	28.43	28.25	73	30,886	0.24%	大買/
2020/09/29	15	27.21	1	27.05	26.85	14	30,941	0.05%
2020/09/28	99	28.54	43	28.14	27.75	56	31,037	0.18%
2020/09/25	176	28.62	51	28.86	29.00	125	30,718	0.41%	大買/鉅額交易
2020/09/24	53	28.34	47	28.12	29.50	6	29,958	0.02%
2020/09/23	12	26.47	47	27.07	27.90	-35	29,214	-0.12%
2020/09/22	16	25.35	12	25.43	25.40	4	28,581	0.01%
2020/09/21	37	26.40	6	26.66	26.15	31	28,234	0.11%
2020/09/18	14	27.39	9.1	27.31	27.00	4.9	27,982	0.02%
2020/09/17	13	27.14	14	27.43	27.20	-1	27,663	0.00%
2020/09/16	17	26.89	40	26.98	26.90	-23	27,292	-0.08%
2020/09/15	27	27.71	55	27.33	27.20	-28	26,941	-0.10%
2020/09/14	12	25.78	59	25.76	26.50	-47	26,422	-0.18%
2020/09/11	27	26.62	26	26.56	26.95	1	25,922	0.00%
2020/09/10	110	25.83	44	26.55	27.10	66	25,255	0.26%	大買/
2020/09/09	11	24.23	18	24.17	24.85	-7	24,143	-0.03%
2020/09/08	75	23.72	3	22.73	22.60	72	23,489	0.31%
2020/09/07	35	23.62	17	23.89	22.75	18	22,957	0.08%
2020/09/04	70	25.56	55	26.16	24.65	15	22,182	0.07%
2020/09/03	22	24.48	16	24.33	25.10	6	20,535	0.03%
2020/09/02	56	21.27	11	20.87	22.85	45	20,041	0.22%
2020/09/01	34	20.50	41	20.24	20.80	-7	18,993	-0.04%
2020/08/31	11	18.93	21	18.85	19.35	-10	17,882	-0.06%
2020/08/28	6	17.75	9	18.11	17.60	-3	17,115	-0.02%
2020/08/27	13	17.92	21	17.67	17.90	-8	16,976	-0.05%
2020/08/26	19	18.45	13	18.38	18.25	6	16,849	0.04%
2020/08/25	20	18.28	14	18.35	18.50	6	16,612	0.04%
2020/08/24	10	17.26	1	17.90	17.70	9	16,239	0.06%
2020/08/21	4	17.95	10	17.68	17.80	-6	16,044	-0.04%
2020/08/20	15	17.64	13	17.93	18.20	2	15,839	0.01%
2020/08/19	10	17.76	3	18.35	17.50	7	15,299	0.05%
2020/08/18	11	18.59	10	18.32	18.70	1	14,939	0.01%
2020/08/17	33	18.83	11	18.57	18.85	22	14,618	0.15%
2020/08/14	0	0.00	24	18.47	19.00	-24	14,234	-0.17%
2020/08/13	3	17.50	3.8	17.97	17.75	-0.8	13,814	-0.01%
2020/08/12	21	16.85	22	17.03	18.45	-1	13,490	-0.01%
2020/08/11	39	18.38	0	0.00	17.90	39	12,781	0.31%
2020/08/10	9	19.72	57	19.49	19.85	-48	12,133	-0.40%
2020/08/07	8	18.29	7	18.04	18.50	1	11,498	0.01%
2020/08/06	0	0.00	4	17.21	17.05	-4	10,967	-0.04%
2020/08/05	50	16.71	2	18.00	17.45	48	10,715	0.45%
2020/08/04	18	16.75	0	0.00	16.95	18	10,364	0.17%
2020/08/03	5	17.40	31.3	17.13	17.35	-26.3	10,074	-0.26%
2020/07/31	5	15.40	85	15.03	16.10	-80	9,557	-0.84%
2020/07/30	78	14.26	10	14.79	14.75	68	8,977	0.76%
2020/07/29	0	0.00	2.7	13.60	13.60	-2.7	8,595	-0.03%
2020/07/28	0	0.00	3	12.50	12.40	-3	8,426	-0.04%
2020/07/27	2	13.20	5	12.50	12.55	-3	8,321	-0.04%
2020/07/24	6	13.06	5	13.10	13.15	1	8,219	0.01%
2020/07/23	1	13.90	55	13.44	13.50	-54	8,045	-0.67%
2020/07/22	8	14.08	5	14.35	14.20	3	7,880	0.04%
2020/07/21	53	14.61	5	14.48	14.50	48	7,741	0.62%
2020/07/20	3	13.58	1.9	13.28	13.75	1.1	7,497	0.01%
2020/07/17	3	13.87	160	12.71	13.50	-157	7,288	-2.15%	大賣/鉅額交易
2020/07/16	61	13.98	0	0.00	14.00	61	6,720	0.91%
2020/07/15	100	12.75	17	12.51	12.75	83	6,060	1.37%
2020/07/14	0	0.00	9	11.51	11.60	-9	5,355	-0.17%
2020/07/13	15	11.08	0	0.00	10.55	15	4,869	0.31%
2020/07/10	29	10.68	50	10.63	11.20	-21	4,592	-0.46%
2020/07/09	6	10.68	0	0.00	10.70	6	3,719	0.16%
2020/07/08	6	9.29	0	0.00	9.76	6	3,461	0.17%
2020/07/06	1	8.19	0	0.00	8.08	1	2,600	0.04%
2020/07/03	2	8.15	0	0.00	7.94	2	2,556	0.08%
2020/06/29	20	7.21	16	7.02	7.21	4	2,285	0.18%
2020/06/23	10	7.10	7	7.05	7.00	3	2,297	0.13%
2020/06/22	0	0.00	1	7.10	7.05	-1	2,330	-0.04%
2020/06/19	10	7.34	1	7.10	7.15	9	2,315	0.39%
2020/06/16	0	0.00	5.6	6.93	6.90	-5.6	2,258	-0.25%
2020/06/12	2	6.97	0	0.00	6.93	2	2,272	0.09%
2020/06/11	0	0.00	9	7.53	7.26	-9	2,230	-0.40%
2020/06/04	5	6.78	0	0.00	6.92	5	2,097	0.24%
2020/06/03	0	0.00	5	7.12	6.90	-5	2,095	-0.24%
2020/06/02	0	0.00	26	7.00	7.00	-26	1,976	-1.32%
2020/05/13	5	6.60	0	0.00	6.60	5	1,843	0.27%
2020/05/11	0	0.00	5	6.43	6.18	-5	1,777	-0.28%
2020/05/08	5	6.38	0	0.00	6.51	5	1,725	0.29%
2020/05/07	0	0.00	11	5.64	6.00	-11	1,640	-0.67%
2020/05/06	10	5.48	0	0.00	5.46	10	1,601	0.62%
2020/05/04	1	5.44	0	0.00	5.44	1	1,589	0.06%
2020/04/14	0	0.00	1	5.35	5.36	-1	1,754	-0.06%
2020/04/10	1	5.29	0	0.00	5.30	1	1,762	0.06%
2020/04/08	1	5.21	2	5.25	5.40	-1	1,801	-0.06%
2020/04/07	2	5.22	0	0.00	5.13	2	1,793	0.11%
2020/03/19	0	0.00	6	4.35	4.24	-6	1,737	-0.35%
2020/03/10	4	6.20	0	0.00	6.35	4	1,597	0.25%
2020/03/04	0	0.00	0.1	6.96	6.96	-0.1	1,547	0.00%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/26	2	7.24	0	0.00	7.25	2	1,535	0.13%
2020/02/18	0	0.00	5	7.83	7.73	-5	1,541	-0.32%
2020/02/17	5	7.71	5	7.80	7.80	0	1,578	0.00%
2020/02/14	5	7.57	0	0.00	7.54	5	1,528	0.33%
2020/02/13	0	0.00	15	7.49	7.44	-15	1,522	-0.99%
2020/02/10	5	7.49	0	0.00	7.44	5	1,585	0.32%
2020/02/07	0	0.00	10	7.21	7.28	-10	1,569	-0.64%
2020/02/06	10	7.27	0	0.00	7.25	10	1,620	0.62%
2020/02/03	10	6.89	10	7.04	7.08	0	2,281	0.00%
2020/01/30	10	7.29	0	0.00	7.26	10	2,278	0.44%
2020/01/16	0	0.00	15	7.86	7.89	-15	2,255	-0.67%
2020/01/07	0	0.00	16.9	7.61	7.53	-16.9	2,437	-0.69%
2019/12/31	6	7.56	0	0.00	7.60	6	2,390	0.25%
2019/12/30	0	0.00	12	7.69	7.63	-12	2,380	-0.50%
2019/12/27	10	7.44	0	0.00	7.43	10	2,343	0.43%
2019/12/24	0	0.00	1	7.48	7.47	-1	2,380	-0.04%
2019/12/19	2	7.50	0	0.00	7.43	2	2,421	0.08%
2019/12/13	0	0.00	3	7.31	7.28	-3	2,684	-0.11%
2019/12/06	0	0.00	25	7.35	7.32	-25	2,776	-0.90%
2019/12/05	0	0.00	21	7.34	7.35	-21	2,785	-0.75%
2019/11/28	10	7.40	0	0.00	7.40	10	2,965	0.34%
2019/11/25	15	7.54	0	0.00	7.54	15	3,036	0.49%
2019/11/15	0	0.00	2	7.52	7.52	-2	3,176	-0.06%
2019/11/13	0	0.00	15	7.71	7.70	-15	3,129	-0.48%
2019/11/12	15	7.68	0	0.00	7.69	15	3,143	0.48%
2019/11/07	5	7.93	0	0.00	7.92	5	3,086	0.16%
2019/11/06	5	7.87	0	0.00	7.85	5	3,076	0.16%
2019/11/05	2	7.85	0	0.00	7.83	2	3,075	0.07%
2019/11/01	23	8.37	41	8.24	8.27	-18	2,932	-0.61%
2019/10/31	44	8.26	61.3	8.31	8.38	-17.3	2,738	-0.63%
2019/10/30	0	0.00	5	7.51	7.62	-5	2,383	-0.21%
2019/10/28	18	7.54	0	0.00	7.53	18	2,348	0.77%
2019/10/24	0	0.00	15	7.53	7.54	-15	2,318	-0.65%
2019/10/21	0	0.00	2	7.49	7.51	-2	2,265	-0.09%
2019/10/18	15	7.43	0	0.00	7.43	15	2,249	0.67%
2019/10/17	3	7.48	10	7.49	7.48	-7	2,220	-0.32%
2019/10/15	10	7.41	0	0.00	7.41	10	2,032	0.49%
2019/10/03	0	0.00	2	7.41	7.42	-2	1,990	-0.10%
2019/09/19	0	0.00	26	7.42	7.44	-26	1,979	-1.31%
2019/09/18	22	7.49	22	7.48	7.48	0	1,930	0.00%
2019/09/17	40	7.85	0	0.00	7.85	40	1,771	2.26%
2019/09/16	0	0.00	30	7.97	7.97	-30	1,787	-1.68%
2019/09/12	10	7.98	0	0.00	8.00	10	1,798	0.56%
2019/09/11	5	7.75	0	0.00	7.85	5	1,800	0.28%
2019/09/05	2.3	7.98	0	0.00	7.94	2.3	1,760	0.13%
2019/09/04	5	7.96	5	7.98	7.95	0	1,715	0.00%
2019/09/03	10	7.97	0	0.00	7.95	10	1,694	0.59%
2019/08/22	10	8.47	0	0.00	8.31	10	1,543	0.65%
2019/08/21	0	0.00	130	8.75	8.52	-130	1,532	-8.48%	大賣/鉅額交易
2019/08/19	128	8.31	0	0.00	8.39	128	1,550	8.26%	大買/鉅額交易
2019/08/14	0	0.00	1	8.62	8.60	-1	1,635	-0.06%
2019/08/08	0	0.00	2	8.91	8.77	-2	1,825	-0.11%
2019/08/07	3	9.06	0	0.00	8.90	3	1,846	0.16%
2019/07/18	0	0.00	10	8.83	8.82	-10	2,215	-0.45%
2019/07/10	0.7	8.77	0	0.00	8.80	0.7	2,309	0.03%
2019/07/08	3	8.72	0	0.00	8.65	3	2,364	0.13%
2019/07/05	9	8.88	0	0.00	8.86	9	2,366	0.38%
2019/06/14	0	0.00	17	5.92	5.90	-17	2,265	-0.75%
2019/06/13	18	5.76	0	0.00	5.76	18	2,258	0.80%
2019/06/12	0	0.00	20	5.90	5.89	-20	2,239	-0.89%
2019/06/11	1	6.03	0	0.00	6.00	1	2,242	0.04%
2019/05/29	0	0.00	1	6.09	6.12	-1	2,391	-0.04%
2019/05/28	1	6.19	1	6.17	6.12	0	2,391	0.00%
2019/05/24	0	0.00	1	6.46	6.37	-1	2,383	-0.04%
2019/05/23	20	6.49	0	0.00	6.46	20	2,378	0.84%
2019/05/22	0	0.00	3	6.60	6.60	-3	2,371	-0.13%
2019/05/21	3	6.68	0	0.00	6.61	3	2,367	0.13%
2019/05/17	2	6.78	0	0.00	6.80	2	2,371	0.08%
2019/05/16	0	0.00	1	6.62	6.60	-1	2,289	-0.04%
2019/05/13	0	0.00	8	6.46	6.40	-8	2,350	-0.34%
2019/05/09	0	0.00	3	7.20	7.00	-3	2,231	-0.13%
2019/05/08	4	6.79	27	6.90	7.15	-23	2,172	-1.06%
2019/05/07	25	6.58	0	0.00	6.72	25	2,054	1.22%
2019/05/02	0	0.00	32	6.76	6.80	-32	1,972	-1.62%
2019/04/30	2	6.80	16	6.79	6.82	-14	1,941	-0.72%
2019/04/24	2	6.42	0	0.00	6.42	2	1,871	0.11%
2019/04/23	10	6.44	5	6.43	6.46	5	1,862	0.27%
2019/04/22	5	6.71	0	0.00	6.58	5	1,847	0.27%
2019/04/19	30	6.65	2	6.63	6.63	28	1,801	1.55%
2019/04/17	2	6.07	0	0.00	6.17	2	1,655	0.12%
2019/04/16	0	0.00	1	6.36	6.13	-1	1,635	-0.06%
2019/04/09	0	0.00	10	5.94	5.94	-10	1,545	-0.65%
2019/04/02	0	0.00	20	5.80	5.81	-20	1,562	-1.28%
2019/03/25	0	5.69	0	0.00	5.72	0	1,527	0.00%
2019/03/21	0	0.00	10	5.92	5.88	-10	1,543	-0.65%
2019/03/19	1	5.91	0	0.00	5.98	1	1,555	0.06%
2019/03/18	0	5.99	0	0.00	6.00	0	1,551	0.00%
2019/03/15	16	6.10	7	6.08	6.08	9	1,550	0.58%
2019/03/13	30	6.18	0	0.00	6.20	30	1,577	1.90%
2019/03/08	0	0.00	34	6.00	6.01	-34	1,638	-2.07%
2019/03/05	6.1	6.27	0	0.00	6.27	6.1	1,711	0.35%
2019/03/04	4	5.69	0	0.00	5.75	4	1,639	0.24%
2019/02/27	0	0.00	14	5.71	5.69	-14	1,666	-0.84%
2019/02/25	0	0.00	40	5.67	5.66	-40	1,833	-2.18%
2019/02/19	0	0.00	5	5.80	5.68	-5	1,865	-0.27%
2019/02/15	30	5.86	0	0.00	5.82	30	1,905	1.57%
2019/02/14	0	0.00	1	6.00	5.95	-1	1,922	-0.05%
2019/02/13	1	5.72	5	5.89	5.86	-4	1,866	-0.21%
2019/01/30	0	0.00	3	6.47	6.46	-3	1,785	-0.17%
2019/01/03	0	0.00	10	6.58	6.50	-10	2,115	-0.47%
2019/01/02	10	6.33	0	0.00	6.33	10	2,109	0.47%
2018/12/27	0	0.00	10	6.63	6.63	-10	2,097	-0.48%
2018/12/26	0	0.00	5	6.08	6.04	-5	2,027	-0.25%
2018/12/24	5	6.19	0	0.00	6.25	5	2,029	0.25%
2018/12/17	10	6.80	0	0.00	6.71	10	2,043	0.49%
2018/12/12	1	7.15	0	0.00	7.22	1	2,156	0.05%
2018/12/06	0	0.00	10	7.24	7.00	-10	2,092	-0.48%
2018/12/05	10	7.12	19	7.20	7.14	-9	2,037	-0.44%
2018/12/04	8	7.52	10	7.50	7.47	-2	2,019	-0.10%
2018/12/03	0	0.00	10	7.33	7.45	-10	1,981	-0.50%
2018/11/30	16	7.17	0	0.00	7.22	16	1,945	0.82%
2018/11/29	0	0.00	30	7.00	7.11	-30	1,895	-1.58%
2018/11/26	0	0.00	14	6.81	6.92	-14	1,809	-0.77%
2018/11/23	1	7.15	21	7.04	7.12	-20	1,778	-1.12%
2018/11/22	5	7.00	10	6.73	6.85	-5	1,683	-0.30%
2018/11/20	4	6.10	0	0.00	6.12	4	1,546	0.26%
2018/11/19	15	6.17	0	0.00	6.17	15	1,539	0.97%
2018/11/16	0	0.00	1	6.07	6.07	-1	1,538	-0.07%
2018/11/14	15	6.50	0	0.00	6.49	15	1,505	1.00%
2018/11/13	30	6.20	0	0.00	6.32	30	1,443	2.08%
2018/11/09	0.9	6.09	0	0.00	6.08	0.9	1,430	0.06%
2018/11/08	0	0.00	30	6.30	6.20	-30	1,438	-2.09%
2018/11/06	41	6.35	10	6.50	6.24	31	1,407	2.20%
2018/10/24	0	0.00	2	5.35	5.37	-2	1,182	-0.17%
2018/10/23	10	5.54	0	0.00	5.47	10	1,171	0.85%
2018/10/22	2	5.58	0	0.00	5.60	2	1,175	0.17%
2018/10/17	0	0.00	5	6.45	6.20	-5	1,136	-0.44%
2018/10/12	0	0.00	6	6.00	6.36	-6	1,082	-0.55%
2018/10/08	10	7.20	0	0.00	7.20	10	1,040	0.96%
2018/10/01	0	0.00	6	7.84	7.94	-6	1,052	-0.57%
2018/09/28	0	0.00	15	8.01	7.98	-15	1,053	-1.42%
2018/09/27	10	7.98	0	0.00	7.95	10	1,063	0.94%
2018/09/20	25	8.53	10	8.49	8.38	15	1,107	1.35%
2018/09/19	0	0.00	11	7.89	8.03	-11	1,031	-1.07%
2018/08/31	10	7.68	0	0.00	7.70	10	1,127	0.89%
2018/08/13	10	7.95	0	0.00	7.90	10	1,488	0.67%
2018/07/26	0	0.00	1	8.51	8.80	-1	2,950	-0.03%
2018/07/16	0	0.00	5	8.17	8.24	-5	3,234	-0.15%
2018/06/25	0	0.00	2	9.02	9.02	-2	3,118	-0.06%
2018/06/07	0	0.00	1	9.76	9.76	-1	3,193	-0.03%
2018/06/05	2	9.86	1	9.81	9.82	1	3,147	0.03%
2018/05/30	0	0.00	16	10.38	10.40	-16	3,007	-0.53%
2018/05/29	1	10.55	5	10.60	10.50	-4	2,984	-0.13%
2018/05/24	3	10.50	2	10.58	10.55	1	2,932	0.03%
2018/05/23	1	10.40	0	0.00	10.35	1	2,908	0.03%
2018/05/21	0	0.00	5	10.40	10.30	-5	2,885	-0.17%
2018/05/18	0	0.00	16	10.30	10.35	-16	2,875	-0.56%
2018/05/16	1	10.35	20	10.40	10.40	-19	2,855	-0.67%
2018/05/15	0	0.00	7	10.65	10.65	-7	2,814	-0.25%
2018/05/14	32	11.19	1	11.10	11.05	31	2,802	1.11%
2018/05/11	0	0.00	2	10.95	10.70	-2	2,655	-0.08%
2018/05/10	19	10.80	0	0.00	10.90	19	2,592	0.73%
2018/05/09	32	10.20	2	10.20	10.40	30	2,407	1.25%
2018/05/08	0	0.00	10	10.55	10.55	-10	2,354	-0.42%
2018/05/07	0	0.00	2	10.50	10.50	-2	2,302	-0.09%
2018/05/04	13	10.67	0	0.00	10.75	13	2,228	0.58%
2018/05/03	10	11.00	88	10.59	11.25	-78	2,071	-3.77%
2018/05/02	82	10.35	0	0.00	10.35	82	1,607	5.10%
2018/04/30	0	0.00	2	9.44	9.44	-2	1,467	-0.14%
2018/04/27	0	0.00	1	9.40	9.40	-1	1,472	-0.07%
2018/04/26	15	9.51	0	0.00	9.50	15	1,480	1.01%
2018/04/19	0	0.00	1	9.25	9.25	-1	1,440	-0.07%
2018/03/22	0	0.00	10	9.49	9.48	-10	1,820	-0.55%
2018/03/21	3	9.50	0	0.00	9.53	3	1,810	0.17%
2018/03/14	12	9.91	0	0.00	9.92	12	1,878	0.64%
2018/03/02	0	0.00	1	9.15	9.15	-1	2,190	-0.05%
2018/02/26	1	9.33	8	9.32	9.31	-7	2,478	-0.28%
2018/02/22	3	9.40	0	0.00	9.31	3	2,670	0.11%
2018/02/21	0	0.00	3	9.23	9.35	-3	2,841	-0.11%
2018/02/12	0	0.00	5	8.87	8.87	-5	2,917	-0.17%
2018/02/09	13	8.70	0	0.00	8.75	13	3,013	0.43%
2018/02/07	7	8.98	0	0.00	8.90	7	3,178	0.22%
2018/02/05	3	9.43	0	0.00	9.61	3	3,840	0.08%
2018/01/31	0	0.00	2	9.82	9.79	-2	4,679	-0.04%
2018/01/29	3	10.00	0	0.00	10.00	3	4,731	0.06%
2018/01/25	5	10.10	0	0.00	10.05	5	4,777	0.10%
2018/01/22	0	0.00	12	10.10	10.40	-12	4,920	-0.24%
2018/01/18	0	0.00	8	10.20	10.15	-8	5,087	-0.16%
2018/01/09	0	0.00	1.8	10.10	10.10	-1.8	6,970	-0.03%
2018/01/08	5.1	10.35	0	0.00	10.20	5.1	7,279	0.07%
2018/01/05	0	0.00	2	10.35	10.35	-2	7,253	-0.03%
2018/01/04	1	10.30	1	10.30	10.30	0	7,344	0.00%