元晶 (6443)-華南永昌-小港券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/19	8.2	29.17	7	28.85	28.70	1.2	7,187	0.02%
2024/04/18	0	0.00	3	28.75	28.75	-3	6,776	-0.04%
2024/04/17	2	28.35	0	0.00	28.35	2	6,678	0.03%
2024/04/16	4	27.95	3	28.37	28.40	1	6,611	0.02%
2024/04/12	2	29.30	2	29.60	29.25	0	6,458	0.00%
2024/04/11	11	29.70	5	29.10	29.05	6	6,370	0.09%
2024/04/10	21	30.68	33	30.52	29.75	-12	6,284	-0.19%
2024/04/09	0	0.00	1	29.15	29.10	-1	5,945	-0.02%
2024/04/08	0	0.00	9	28.70	29.50	-9	5,869	-0.15%
2024/04/03	2	28.13	5	28.12	28.10	-3	5,736	-0.05%
2024/04/02	0	0.00	1	28.80	28.75	-1	5,679	-0.02%
2024/04/01	0	0.00	2	28.93	28.90	-2	5,672	-0.04%
2024/03/28	5	29.87	11	29.35	29.70	-6	5,457	-0.11%
2024/03/27	5	28.64	5	28.70	28.65	0	5,283	0.00%
2024/03/26	28	29.72	3	29.75	29.05	25	5,350	0.47%
2024/03/25	9	29.00	0	0.00	29.10	9	5,547	0.16%
2024/03/22	15	29.61	11	29.61	29.35	4	5,562	0.07%
2024/03/21	10	28.19	31	28.21	28.70	-21	4,994	-0.42%
2024/03/20	2	26.40	0	0.00	26.10	2	4,707	0.04%
2024/03/19	2	26.35	2	26.50	26.35	0	4,757	0.00%
2024/03/18	0	27.00	0	0.00	26.70	0	4,763	0.00%
2024/03/13	0	0.00	2	26.95	26.70	-2	4,789	-0.04%
2024/03/12	0	27.30	0	0.00	27.25	0	4,779	0.00%
2024/03/11	0	0.00	3	27.20	27.15	-3	4,814	-0.06%
2024/03/08	4	26.41	5	26.57	26.25	-1	4,761	-0.02%
2024/03/07	6	26.04	0	0.00	26.00	6	4,781	0.13%
2024/03/06	3	26.33	0	0.00	26.30	3	4,738	0.06%
2024/03/05	7	26.88	4	26.80	26.65	3	4,683	0.06%
2024/03/04	3	27.08	0	0.00	27.05	3	4,592	0.07%
2024/02/29	2	27.00	0	0.00	27.85	2	4,580	0.04%
2024/02/27	16	27.39	0	0.00	27.20	16	4,582	0.35%
2024/02/26	0	0.00	1	28.00	27.75	-1	4,559	-0.02%
2024/02/22	0	28.03	0	0.00	27.90	0	4,554	0.00%
2024/02/20	0	0.00	0.4	28.19	27.90	-0.4	4,607	-0.01%
2024/02/19	0.1	28.20	3	28.20	28.15	-2.9	4,615	-0.06%
2024/02/16	1	27.70	0	0.00	27.70	1	4,646	0.02%
2024/02/15	1	27.30	0	0.00	27.35	1	4,629	0.02%
2024/02/01	3	28.40	0	0.00	28.35	3	4,590	0.07%
2024/01/31	0	0.00	1	28.60	28.40	-1	4,611	-0.02%
2024/01/30	0	0.00	5	28.50	28.55	-5	4,625	-0.11%
2024/01/26	3	28.15	0	0.00	28.10	3	4,656	0.06%
2024/01/25	0	0.00	5	28.25	28.15	-5	4,683	-0.11%
2024/01/24	1	28.30	0	0.00	28.40	1	4,773	0.02%
2024/01/22	0	0.00	1	27.75	28.00	-1	5,526	-0.02%
2024/01/19	9	27.51	2	27.55	27.65	7	5,575	0.13%
2024/01/18	4	27.66	1	27.70	27.60	3	5,562	0.05%
2024/01/17	2.1	27.80	0	0.00	27.65	2.1	5,577	0.04%
2024/01/16	4	28.43	0	0.00	28.40	4	5,570	0.07%
2024/01/15	4	29.78	12	29.56	29.50	-8	5,531	-0.14%
2024/01/11	5	28.35	0	0.00	28.50	5	5,392	0.09%
2024/01/10	0	0.00	1	28.55	28.55	-1	5,422	-0.02%
2024/01/09	6	29.25	0	0.00	28.70	6	5,421	0.11%
2024/01/08	1	29.20	0	0.00	29.45	1	5,417	0.02%
2024/01/04	0	0.00	5	29.01	28.95	-5	5,425	-0.09%
2023/12/27	14	29.48	0	0.00	29.40	14	5,466	0.26%
2023/12/26	0	0.00	0	29.35	29.30	0	5,442	0.00%
2023/12/25	0	0.00	6	29.23	29.20	-6	5,432	-0.11%
2023/12/22	5	29.94	0	0.00	29.65	5	5,396	0.09%
2023/12/21	14	30.28	1	30.40	30.35	13	5,280	0.25%
2023/12/20	9.1	31.05	28	31.09	30.90	-18.9	5,113	-0.37%
2023/12/19	5	30.10	2	29.85	29.55	3	4,670	0.06%
2023/12/18	0	0.00	9	29.96	30.10	-9	4,533	-0.20%
2023/12/15	8	29.53	2	29.65	29.35	6	4,377	0.14%
2023/12/14	3	28.75	1	29.10	28.75	2	4,216	0.05%
2023/12/13	0	0.00	7	28.30	28.45	-7	4,142	-0.17%
2023/12/12	1	28.20	1	28.35	28.20	0	4,156	0.00%
2023/12/11	0	0.00	1	28.65	28.60	-1	4,131	-0.02%
2023/12/08	3	28.95	2	29.00	28.80	1	4,125	0.02%
2023/12/06	2	29.35	2	29.50	28.70	0	4,120	0.00%
2023/12/05	0	0.00	1	28.30	29.15	-1	4,070	-0.02%
2023/12/04	4	28.56	7	28.84	28.60	-3	4,034	-0.07%
2023/11/30	0	0.00	3	29.45	29.50	-3	3,933	-0.08%
2023/11/28	0	0.00	1	29.30	29.30	-1	3,930	-0.03%
2023/11/27	2	29.45	1	29.70	29.35	1	3,944	0.03%
2023/11/22	1	29.35	2	29.30	29.30	-1	4,296	-0.02%
2023/11/21	0	0.00	1	29.30	29.45	-1	4,311	-0.02%
2023/11/20	5	29.50	2	29.50	29.20	3	4,293	0.07%
2023/11/17	0	0.00	3	28.80	28.85	-3	4,229	-0.07%
2023/11/16	0	0.00	3	28.65	28.90	-3	4,240	-0.07%
2023/11/14	1	27.95	0	0.00	27.95	1	4,216	0.02%
2023/11/09	0	0.00	1	28.05	28.00	-1	4,343	-0.02%
2023/11/06	2	28.80	4	28.79	28.80	-2	4,545	-0.04%
2023/11/02	0	0.00	3	28.05	28.10	-3	4,558	-0.07%
2023/11/01	3	27.90	0	0.00	27.80	3	4,629	0.06%
2023/10/31	14	29.41	3	30.20	28.40	11	4,630	0.24%
2023/10/30	6	29.81	7	29.81	29.65	-1	4,424	-0.02%
2023/10/26	1	27.60	5	28.10	27.60	-4	3,972	-0.10%
2023/10/25	3	28.57	0	0.00	28.30	3	3,992	0.08%
2023/10/24	5	27.90	6	28.43	28.70	-1	3,996	-0.03%
2023/10/23	4	27.80	2	28.25	28.25	2	3,947	0.05%
2023/10/20	5	27.20	0	0.00	27.50	5	3,922	0.13%
2023/10/16	1	28.10	0	0.00	27.80	1	4,076	0.02%
2023/10/11	3	27.60	1	28.10	27.60	2	4,192	0.05%
2023/10/05	1	28.65	3	28.57	28.65	-2	4,281	-0.05%
2023/10/04	1	27.70	1	27.75	27.70	0	4,285	0.00%
2023/10/02	2	28.45	3	28.60	28.65	-1	4,444	-0.02%
2023/09/27	3	28.10	0	0.00	28.15	3	4,718	0.06%
2023/09/25	0	0.00	2	28.50	28.35	-2	4,795	-0.04%
2023/09/22	1	28.40	0	0.00	28.40	1	4,841	0.02%
2023/09/21	12	28.71	0	0.00	28.45	12	4,835	0.25%
2023/09/20	5	28.99	0	0.00	28.85	5	4,843	0.10%
2023/09/18	0	0.00	1	29.70	29.35	-1	4,886	-0.02%
2023/09/15	1	29.95	0	0.00	29.60	1	4,924	0.02%
2023/09/14	3	29.55	3	29.65	29.55	0	5,128	0.00%
2023/09/12	2	29.50	0	0.00	29.25	2	5,347	0.04%
2023/09/11	2	29.90	1	30.00	29.70	1	5,355	0.02%
2023/09/08	0	0.00	2	30.15	30.20	-2	5,350	-0.04%
2023/09/07	2	30.55	0	0.00	30.40	2	5,382	0.04%
2023/09/01	0	0.00	1	31.00	30.90	-1	5,596	-0.02%
2023/08/31	1	30.90	0.2	31.15	31.00	0.8	5,640	0.01%
2023/08/30	4	31.06	0	0.00	31.00	4	5,709	0.07%
2023/08/29	17	31.87	5	31.58	31.50	12	5,691	0.21%
2023/08/28	4	30.68	1	30.75	30.80	3	5,394	0.06%
2023/08/25	0	0.00	1	30.45	30.35	-1	5,355	-0.02%
2023/08/23	1	30.30	1	30.45	30.35	0	5,594	0.00%
2023/08/21	0	0.00	1	30.45	30.45	-1	5,649	-0.02%
2023/08/18	1	30.10	0	0.00	30.15	1	5,662	0.02%
2023/08/11	4	30.00	0	0.00	29.90	4	5,736	0.07%
2023/08/10	3	30.25	0	0.00	30.25	3	5,762	0.05%
2023/08/09	1.7	30.60	0	0.00	30.50	1.7	5,799	0.03%
2023/08/08	0	0.00	1	30.65	30.50	-1	5,844	-0.02%
2023/08/07	0	0.00	1	30.25	30.55	-1	5,882	-0.02%
2023/08/04	4	30.68	1.3	30.49	30.65	2.7	5,987	0.05%
2023/08/02	5	31.35	0	0.00	31.35	5	6,394	0.08%
2023/08/01	0	0.00	1	31.50	31.20	-1	6,467	-0.02%
2023/07/31	0	0.00	1	31.25	31.20	-1	6,694	-0.01%
2023/07/28	6.4	31.83	0	0.00	31.50	6.4	6,774	0.09%
2023/07/27	3.3	31.85	1	31.70	31.70	2.3	6,785	0.03%
2023/07/26	0	0.00	1	31.45	31.35	-1	6,849	-0.01%
2023/07/25	1	31.85	0	0.00	32.00	1	6,872	0.01%
2023/07/24	0	0.00	1	31.35	31.70	-1	6,862	-0.01%
2023/07/21	2	31.88	0	0.00	31.70	2	6,893	0.03%
2023/07/20	1	32.70	1	32.80	32.70	0	6,953	0.00%
2023/07/19	34	33.23	33	33.08	32.50	1	7,019	0.01%
2023/07/18	1	34.00	1.2	33.75	33.45	-0.2	7,218	0.00%
2023/07/17	0	0.00	2	33.50	33.75	-2	7,699	-0.03%
2023/07/14	3.6	33.06	7	33.10	33.00	-3.4	8,888	-0.04%
2023/07/13	22	33.59	1	33.60	33.30	21	9,310	0.23%
2023/07/12	2	34.10	1	34.05	34.00	1	9,333	0.01%
2023/07/11	0	0.00	2	34.45	34.45	-2	9,408	-0.02%
2023/07/07	1	34.05	1	34.05	34.05	0	10,008	0.00%
2023/07/06	0.1	35.15	0	0.00	35.00	0.1	10,089	0.00%
2023/07/05	1	36.40	2	35.83	35.65	-1	10,075	-0.01%
2023/07/04	1	36.00	3	35.75	35.55	-2	10,069	-0.02%
2023/07/03	0	0.00	2	35.95	35.90	-2	10,090	-0.02%
2023/06/30	0	0.00	3	35.57	35.70	-3	10,168	-0.03%
2023/06/28	0	0.00	1	34.85	34.80	-1	10,451	-0.01%
2023/06/27	1	35.05	0	0.00	34.80	1	10,667	0.01%
2023/06/21	1	35.85	1.1	35.56	35.80	-0.1	11,173	0.00%
2023/06/20	6.1	35.99	14	35.95	35.75	-7.9	11,412	-0.07%
2023/06/19	3	35.27	1	35.20	35.20	2	11,476	0.02%
2023/06/16	2	35.48	28	35.68	35.90	-26	11,996	-0.22%
2023/06/15	3.5	35.17	13	34.92	35.20	-9.5	12,855	-0.07%
2023/06/14	2	34.85	0	0.00	34.85	2	13,629	0.01%
2023/06/13	0	0.00	10	34.60	34.70	-10	13,862	-0.07%
2023/06/12	12	34.43	0	0.00	34.30	12	14,123	0.08%
2023/06/09	1	35.25	3	35.10	35.15	-2	14,285	-0.01%
2023/06/08	2	35.58	1	35.90	35.35	1	14,363	0.01%
2023/06/07	1	35.65	2	36.05	35.60	-1	14,548	-0.01%
2023/06/06	2	35.65	6	35.87	35.65	-4	14,976	-0.03%
2023/06/05	3	36.22	4	36.38	36.10	-1	15,269	-0.01%
2023/06/02	1	35.60	4	35.83	35.85	-3	15,420	-0.02%
2023/06/01	4	35.41	2	35.78	35.30	2	15,607	0.01%
2023/05/31	3	35.77	4	35.79	35.80	-1	15,611	-0.01%
2023/05/30	1	35.70	1	35.75	35.60	0	15,660	0.00%
2023/05/29	4	36.08	6	35.88	36.20	-2	15,608	-0.01%
2023/05/26	0	0.00	7	35.61	35.00	-7	15,573	-0.04%
2023/05/25	2	35.40	0.2	35.45	35.40	1.9	15,610	0.01%
2023/05/24	0	0.00	0.2	35.40	35.50	-0.2	15,718	0.00%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/22	0	0.00	11	35.30	35.35	-11	15,891	-0.07%
2023/05/19	1	34.60	4	34.80	34.60	-3	16,091	-0.02%
2023/05/18	4	34.71	26	34.51	34.85	-22	16,424	-0.13%
2023/05/17	3	35.20	0	0.00	35.15	3	16,416	0.02%
2023/05/16	0	0.00	3	35.17	35.10	-3	16,487	-0.02%
2023/05/15	4	34.70	1	35.10	34.70	3	16,550	0.02%
2023/05/12	0	0.00	1	34.05	34.35	-1	16,586	-0.01%
2023/05/11	0	0.00	1	33.90	33.75	-1	16,642	-0.01%
2023/05/10	5	34.42	13.1	34.51	34.50	-8.1	16,722	-0.05%
2023/05/09	23	34.08	15	34.59	33.75	8	16,687	0.05%
2023/05/08	21	36.02	1	36.30	35.90	20	16,352	0.12%
2023/05/05	14.1	36.85	2	36.65	36.50	12.1	16,424	0.07%
2023/05/04	3.1	36.62	1.1	36.90	37.20	2	16,830	0.01%
2023/05/03	4	36.99	1	37.15	36.95	3	17,204	0.02%
2023/05/02	4	37.41	6	37.36	37.35	-2	17,771	-0.01%
2023/04/28	11	37.12	1	36.85	36.80	10	17,844	0.06%
2023/04/27	3	36.87	3	36.93	36.80	0	17,899	0.00%
2023/04/26	5	36.72	7	36.76	37.20	-2	17,902	-0.01%
2023/04/25	9	37.23	3	36.92	36.60	6	17,914	0.03%
2023/04/24	5	37.91	0	0.00	37.80	5	17,910	0.03%
2023/04/21	8	37.76	2	38.03	38.00	6	17,957	0.03%
2023/04/20	24.2	38.86	4	39.75	38.55	20.2	18,053	0.11%
2023/04/19	36	40.16	62.2	40.28	39.75	-26.2	17,759	-0.15%
2023/04/18	8	38.84	9	39.69	38.60	-1	16,589	-0.01%
2023/04/17	2	39.05	6	39.07	38.90	-4	16,268	-0.02%
2023/04/14	2	38.63	3.1	38.90	38.80	-1.1	16,413	-0.01%
2023/04/13	15	38.92	2	39.05	38.60	13	16,469	0.08%
2023/04/12	3	39.82	10	39.73	39.50	-7	16,315	-0.04%
2023/04/11	7	39.34	10.1	39.41	39.00	-3.1	16,054	-0.02%
2023/04/10	2	38.83	10	39.05	39.20	-8	16,103	-0.05%
2023/04/07	2	38.95	8	39.11	38.95	-6	16,791	-0.04%
2023/04/06	1	38.50	3	38.60	38.50	-2	17,173	-0.01%
2023/03/31	9	38.43	6	38.43	38.40	3	17,206	0.02%
2023/03/30	5.1	38.89	3	39.08	38.80	2.1	17,160	0.01%
2023/03/29	9	38.93	5	39.08	38.90	4	17,035	0.02%
2023/03/28	8.1	38.40	25	38.66	39.05	-16.9	17,058	-0.10%
2023/03/27	14.2	39.32	6	39.33	38.80	8.2	16,887	0.05%
2023/03/24	13	38.94	6	39.06	38.85	7	16,771	0.04%
2023/03/23	15	39.50	10	39.48	39.30	5	16,665	0.03%
2023/03/22	21	38.89	4	39.00	38.70	17	16,579	0.10%
2023/03/21	20	39.64	47	39.50	39.10	-27	16,657	-0.16%
2023/03/20	33	39.91	21.7	39.98	39.90	11.3	17,052	0.07%
2023/03/17	4	38.17	16	38.20	38.75	-12	17,551	-0.07%
2023/03/16	3	36.85	0	0.00	36.50	3	17,551	0.02%
2023/03/15	2	37.82	6	38.03	37.90	-4	17,437	-0.02%
2023/03/14	2	36.75	25	36.75	37.10	-23	17,289	-0.13%
2023/03/13	3	36.17	42	36.34	36.60	-39	17,245	-0.23%
2023/03/10	31	36.52	26	36.84	36.45	5	17,481	0.03%
2023/03/09	21	37.69	0	0.00	37.35	21	17,487	0.12%
2023/03/08	5	38.57	21	38.30	38.95	-16	17,158	-0.09%
2023/03/07	20	37.93	15	38.13	38.00	5	16,896	0.03%
2023/03/06	6	37.81	10	37.67	38.00	-4	16,707	-0.02%
2023/03/03	1	37.30	0	0.00	37.00	1	16,522	0.01%
2023/03/02	0	0.00	5	37.17	36.95	-5	16,524	-0.03%
2023/03/01	5	36.82	0	0.00	36.75	5	16,611	0.03%
2023/02/24	19	37.01	0	0.00	37.10	19	16,633	0.11%
2023/02/23	4	37.36	14	37.63	37.75	-10	16,582	-0.06%
2023/02/22	25	37.21	7	37.46	37.25	18	16,703	0.11%
2023/02/21	6	37.88	7	37.77	37.60	-1	16,733	-0.01%
2023/02/20	2	37.50	5	37.58	37.80	-3	16,991	-0.02%
2023/02/17	20	37.87	11	38.05	37.70	9	17,533	0.05%
2023/02/16	22	37.75	17	37.61	37.65	5	17,549	0.03%
2023/02/15	2	37.00	25	36.77	36.80	-23	17,580	-0.13%
2023/02/14	22	36.96	1	37.15	36.65	21	18,073	0.12%
2023/02/13	2	36.40	5	36.93	37.10	-3	18,577	-0.02%
2023/02/10	3	37.20	16	37.28	36.85	-13	18,538	-0.07%
2023/02/09	17	37.18	2	37.40	37.10	15	18,495	0.08%
2023/02/08	12	37.73	36	37.69	37.55	-24	18,473	-0.13%
2023/02/07	26	38.04	9	37.87	37.90	17	18,357	0.09%
2023/02/06	7	37.56	5	37.76	37.90	2	18,303	0.01%
2023/02/03	7	37.35	6	37.47	37.35	1	18,275	0.01%
2023/02/02	19	38.29	29	38.24	37.80	-10	18,089	-0.06%
2023/02/01	20	37.35	13	37.30	37.40	7	17,556	0.04%
2023/01/31	21	36.81	15	36.64	36.90	6	17,141	0.04%
2023/01/30	5	35.78	3	35.80	35.95	2	16,636	0.01%
2023/01/17	0	0.00	4.3	34.91	35.20	-4.3	16,642	-0.03%
2023/01/16	1	34.40	0.1	34.75	34.40	0.9	16,710	0.01%
2023/01/13	4	34.75	0	0.00	34.60	4	16,907	0.02%
2023/01/12	4.4	35.89	3	35.98	35.40	1.4	17,191	0.01%
2023/01/11	0	0.00	2	35.63	35.60	-2	17,268	-0.01%
2023/01/10	21	36.18	20	35.60	35.30	1	17,343	0.01%
2023/01/09	18	35.54	26.1	35.85	36.00	-8.1	17,197	-0.05%
2023/01/06	0	0.00	1.1	34.97	34.95	-1.1	17,125	-0.01%
2023/01/05	9	35.04	0.2	35.10	34.80	8.8	17,430	0.05%
2023/01/04	5	35.65	3	36.02	35.60	2	17,539	0.01%
2023/01/03	3.4	34.95	3	35.00	35.25	0.4	17,432	0.00%
2022/12/30	13	34.46	12.3	34.13	34.55	0.7	17,415	0.00%
2022/12/29	1	33.65	0	0.00	34.20	1	17,747	0.01%
2022/12/28	3	35.43	8	34.90	34.80	-5	18,078	-0.03%
2022/12/27	12	36.55	7	36.06	35.40	5	18,005	0.03%
2022/12/26	13.3	35.52	16	35.77	35.95	-2.7	17,378	-0.02%
2022/12/23	0	0.00	4	34.10	34.10	-4	17,036	-0.02%
2022/12/22	0	0.00	4	33.60	33.70	-4	17,172	-0.02%
2022/12/21	5	32.70	0	0.00	32.70	5	17,444	0.03%
2022/12/20	14	33.09	0	0.00	32.50	14	17,719	0.08%
2022/12/19	3	33.85	1	34.00	33.75	2	17,960	0.01%
2022/12/16	3	34.53	5	34.91	34.25	-2	18,356	-0.01%
2022/12/15	4	35.46	4	35.68	35.65	0	18,341	0.00%
2022/12/14	2	35.48	1.6	35.69	35.40	0.4	18,511	0.00%
2022/12/13	3	35.13	7	35.34	35.05	-4	18,959	-0.02%
2022/12/12	17	37.15	13	36.84	35.85	4	19,165	0.02%
2022/12/09	27.6	36.50	22.1	36.87	36.80	5.5	18,678	0.03%
2022/12/08	11	34.73	8	34.71	34.30	3	18,031	0.02%
2022/12/07	3	33.13	0	0.00	32.80	3	17,649	0.02%
2022/12/06	4	33.79	14	33.81	33.60	-10	17,929	-0.06%
2022/12/05	5	34.04	1	34.30	33.85	4	18,468	0.02%
2022/12/02	13	34.12	9.7	33.92	34.05	3.3	18,846	0.02%
2022/12/01	7	33.60	11.1	33.44	33.45	-4.1	18,948	-0.02%
2022/11/30	2	32.80	18	32.57	32.95	-16	19,708	-0.08%
2022/11/29	3	32.27	10	32.45	32.45	-7	20,880	-0.03%
2022/11/28	1	32.00	0	0.00	32.20	1	22,651	0.00%
2022/11/24	17	32.43	2	32.60	32.50	15	24,314	0.06%
2022/11/23	14.1	32.41	3	32.85	32.20	11.1	26,515	0.04%
2022/11/22	6	32.86	1	33.10	32.75	5	27,387	0.02%
2022/11/21	1	32.90	3	33.15	33.35	-2	28,148	-0.01%
2022/11/18	7.3	33.40	18.6	33.54	32.85	-11.3	28,800	-0.04%
2022/11/17	3.1	33.63	10	33.76	33.60	-6.9	28,785	-0.02%
2022/11/16	6.5	33.51	4	33.35	33.40	2.5	28,873	0.01%
2022/11/15	31.6	32.92	33	32.92	33.45	-1.4	29,225	0.00%
2022/11/14	22	31.71	4	31.79	31.95	18	28,810	0.06%
2022/11/11	15	31.49	29	31.77	31.25	-14	28,731	-0.05%
2022/11/10	46	31.66	21	32.10	31.50	25	28,549	0.09%
2022/11/09	31	33.42	0	0.00	33.30	31	28,629	0.11%
2022/11/08	3	35.20	2	35.10	34.50	1	28,429	0.00%
2022/11/07	4	35.09	0	0.00	35.00	4	28,631	0.01%
2022/11/04	2	35.13	1	35.05	35.00	1	29,166	0.00%
2022/11/03	1	34.65	5	34.85	34.65	-4	29,798	-0.01%
2022/11/02	2	34.70	0	0.00	34.65	2	31,359	0.01%
2022/11/01	2	34.33	7	34.16	34.85	-5	32,019	-0.02%
2022/10/31	1	33.55	2	33.78	33.50	-1	31,980	0.00%
2022/10/28	2	33.30	0	0.00	33.00	2	32,031	0.01%
2022/10/27	1	33.85	0	0.00	34.20	1	32,095	0.00%
2022/10/26	9	33.72	0	0.00	33.60	9	32,228	0.03%
2022/10/25	7	34.31	1.3	34.24	33.75	5.7	32,451	0.02%
2022/10/24	5	35.99	6	35.93	35.05	-1	32,497	0.00%
2022/10/21	5	35.55	8	35.33	35.60	-3	32,562	-0.01%
2022/10/20	23	35.75	27	35.90	35.20	-4	32,534	-0.01%
2022/10/19	17	35.29	12	35.37	35.20	5	32,274	0.02%
2022/10/18	7	35.02	11	35.18	35.05	-4	32,510	-0.01%
2022/10/17	6	33.93	4	34.01	34.50	2	32,539	0.01%
2022/10/14	11	35.04	11	35.53	35.30	0	32,474	0.00%
2022/10/13	10	35.38	13	35.33	33.85	-3	32,724	-0.01%
2022/10/12	6	37.52	6	37.84	36.95	0	33,013	0.00%
2022/10/11	55	37.62	4	37.63	37.30	51	33,154	0.15%
2022/10/07	3.3	38.98	2	38.90	39.00	1.3	33,256	0.00%
2022/10/06	23	38.59	62	38.82	39.20	-39	33,460	-0.12%
2022/10/05	6	37.58	66	38.02	38.50	-60	33,209	-0.18%
2022/10/04	47	36.08	36	36.35	36.50	11	33,054	0.03%
2022/10/03	6	35.43	0	0.00	35.30	6	33,073	0.02%
2022/09/30	11	35.26	11	35.25	36.30	0	33,371	0.00%
2022/09/29	1	35.90	21	35.97	35.95	-20	33,556	-0.06%
2022/09/28	31	36.05	7	36.83	35.95	24	33,916	0.07%
2022/09/27	0	0.00	1	38.30	38.75	-1	34,384	0.00%
2022/09/26	3	38.30	24	37.41	37.85	-21	34,286	-0.06%
2022/09/23	11	39.70	6	39.78	38.90	5	34,119	0.01%
2022/09/22	3	41.15	0	0.00	41.25	3	33,865	0.01%
2022/09/21	34	41.80	3	41.62	41.50	31	33,887	0.09%
2022/09/20	59	42.40	79	42.63	42.40	-20	34,092	-0.06%
2022/09/19	60	42.03	53	42.32	41.70	7	34,017	0.02%
2022/09/16	30	40.89	20	41.12	42.20	10	33,833	0.03%
2022/09/15	26	41.60	30	42.25	41.50	-4	33,708	-0.01%
2022/09/14	15	40.65	32.1	40.61	41.30	-17.1	33,218	-0.05%
2022/09/13	11	40.82	2	41.03	40.45	9	32,893	0.03%
2022/09/12	59	41.69	138.1	41.73	41.05	-79.1	32,625	-0.24%	大賣/
2022/09/08	18	40.03	60	40.18	41.00	-42	32,140	-0.13%
2022/09/07	10	38.92	2	38.80	38.60	8	31,805	0.03%
2022/09/06	184.1	40.26	33	40.53	39.60	151.1	31,598	0.48%	大買/鉅額交易
2022/09/05	125	41.97	105.5	42.09	42.20	19.5	30,913	0.06%	大買/大賣/
2022/09/02	58	41.54	205.1	41.69	42.25	-147.1	29,729	-0.49%	大賣/鉅額交易
2022/09/01	72	40.27	124	40.33	40.35	-52	27,949	-0.19%	大賣/
2022/08/31	19.1	39.11	14	39.12	39.00	5.1	26,883	0.02%
2022/08/30	740.2	41.22	150.4	40.40	39.10	589.8	26,548	2.22%	大買/大賣/鉅額交易
2022/08/29	129	38.89	141.4	38.99	39.00	-12.4	24,573	-0.05%	大買/大賣/
2022/08/26	76.1	38.00	65	37.97	38.35	11.1	24,125	0.05%
2022/08/25	23.4	37.91	55.1	37.71	38.65	-31.7	23,425	-0.14%
2022/08/24	5	36.45	6	36.45	36.50	-1	22,941	0.00%
2022/08/23	44	37.09	2	37.18	37.00	42	22,919	0.18%
2022/08/22	2	37.55	14	37.45	37.05	-12	22,891	-0.05%
2022/08/19	1	37.15	0.1	36.55	37.00	1	22,285	0.00%
2022/08/18	10	36.90	15	37.00	36.80	-5	22,207	-0.02%
2022/08/17	6	36.58	1	36.65	36.55	5	22,200	0.02%
2022/08/16	20	37.77	7	37.49	36.75	13	22,332	0.06%
2022/08/15	26	36.85	25	36.89	37.20	1	21,831	0.00%
2022/08/12	2	36.45	11	36.26	36.25	-9	21,801	-0.04%
2022/08/11	5	37.23	7	37.25	36.75	-2	21,793	-0.01%
2022/08/10	45	36.81	28	37.17	36.40	17	21,599	0.08%
2022/08/09	57	36.72	72	36.90	36.60	-15	21,693	-0.07%
2022/08/08	10	34.98	16	35.31	35.70	-6	20,672	-0.03%
2022/08/05	30	32.82	3.2	32.70	32.95	26.8	20,419	0.13%
2022/08/04	0	32.10	2	31.88	32.05	-2	20,938	-0.01%
2022/08/03	4	32.25	9	32.72	32.00	-5	21,354	-0.02%
2022/08/02	4	33.36	2	33.10	33.10	2	21,757	0.01%
2022/08/01	2	34.50	17	34.52	34.45	-15	22,105	-0.07%
2022/07/29	4	34.12	6	34.08	34.05	-2	22,121	-0.01%
2022/07/28	7	33.78	8	33.56	33.60	-1	22,252	0.00%
2022/07/27	1	34.15	3	33.88	34.10	-2	22,379	-0.01%
2022/07/26	11	33.69	6	33.68	33.40	5	22,785	0.02%
2022/07/25	20	34.41	15	34.23	33.80	5	23,111	0.02%
2022/07/22	8	33.52	9	33.68	33.95	-1	23,463	0.00%
2022/07/21	1	33.35	11.3	33.33	33.60	-10.3	24,179	-0.04%
2022/07/20	4	33.88	1.2	34.04	33.20	2.8	25,305	0.01%
2022/07/19	9	33.51	27	33.55	33.60	-18	26,027	-0.07%
2022/07/18	23	32.69	8	32.44	32.15	15	26,426	0.06%
2022/07/15	0	0.00	1	30.95	32.20	-1	28,031	0.00%
2022/07/14	4	30.69	1	31.10	31.15	3	28,941	0.01%
2022/07/13	5	31.60	12	31.66	31.00	-7	30,211	-0.02%
2022/07/12	2	31.58	7	32.13	30.65	-5	31,963	-0.02%
2022/07/11	4	33.00	2	33.63	33.50	2	32,924	0.01%
2022/07/08	36	34.35	5	34.48	33.80	31	33,649	0.09%
2022/07/07	5	33.87	28	34.00	34.20	-23	34,621	-0.07%
2022/07/06	29	34.16	69	34.14	33.70	-40	35,959	-0.11%
2022/07/05	5	33.35	33	34.15	34.90	-28	38,651	-0.07%
2022/07/04	4	31.70	6	31.57	31.75	-2	39,207	-0.01%
2022/07/01	1	32.75	2	31.15	30.40	-1	39,444	0.00%
2022/06/30	45	32.75	102	33.09	32.50	-57	40,115	-0.14%	大賣/
2022/06/29	52	33.94	22	34.13	33.90	30	40,159	0.07%
2022/06/28	2	34.90	3	33.78	33.80	-1	40,416	0.00%
2022/06/27	6	34.45	26	34.60	34.65	-20	40,358	-0.05%
2022/06/24	18	32.25	167	32.40	33.90	-149	39,883	-0.37%	大賣/鉅額交易
2022/06/23	38	31.65	178	31.54	32.00	-140	39,610	-0.35%	大賣/鉅額交易
2022/06/22	57	31.68	67	32.33	31.45	-10	39,617	-0.03%
2022/06/21	0	0.00	1	30.25	30.40	-1	39,427	0.00%
2022/06/20	1	30.85	1	31.30	29.85	0	39,582	0.00%
2022/06/17	2	31.25	12	31.44	31.45	-10	39,726	-0.03%
2022/06/16	6	32.48	91	32.37	31.05	-85	40,058	-0.21%
2022/06/15	15	33.34	7	33.56	32.90	8	40,059	0.02%
2022/06/14	84	34.04	2	33.80	34.00	82	40,504	0.20%
2022/06/13	6	35.43	0	0.00	35.35	6	41,034	0.01%
2022/06/10	0	0.00	4	36.48	36.35	-4	41,645	-0.01%
2022/06/09	4	36.61	1	36.70	36.70	3	41,803	0.01%
2022/06/08	6	36.18	2	36.25	36.15	4	41,946	0.01%
2022/06/07	18	36.71	6	36.78	36.80	12	42,624	0.03%
2022/06/06	22	37.75	11.1	38.13	37.65	10.9	43,352	0.03%
2022/06/02	4	36.70	4	36.93	36.80	0	43,092	0.00%
2022/06/01	4	37.36	2	37.35	37.25	2	43,212	0.00%
2022/05/31	2	36.98	7	37.02	37.15	-5	43,240	-0.01%
2022/05/30	10	36.75	7	36.80	36.75	3	43,827	0.01%
2022/05/27	0	0.00	2	35.50	35.80	-2	43,967	0.00%
2022/05/26	6	35.37	99	35.47	35.35	-93	44,163	-0.21%
2022/05/25	1	36.00	0	0.00	35.90	1	44,186	0.00%
2022/05/24	21	36.13	2	36.18	35.65	19	44,498	0.04%
2022/05/23	1	37.45	5	37.38	37.50	-4	44,224	-0.01%
2022/05/20	7	37.19	4	37.29	36.90	3	44,135	0.01%
2022/05/19	3	36.07	1	36.15	36.55	2	43,867	0.00%
2022/05/18	18	37.19	6	37.18	37.25	12	43,625	0.03%
2022/05/17	19	36.62	48	36.62	36.95	-29	43,271	-0.07%
2022/05/16	47	35.69	0	0.00	35.00	47	42,507	0.11%
2022/05/13	2	35.65	5	35.55	36.65	-3	41,967	-0.01%
2022/05/12	21	35.65	46	36.95	35.15	-25	41,573	-0.06%
2022/05/11	45	37.97	4	37.71	37.00	41	41,036	0.10%
2022/05/10	33	38.31	14	38.36	38.35	19	40,625	0.05%
2022/05/09	44.1	39.41	4	39.86	38.90	40.1	40,131	0.10%
2022/05/06	12	41.18	7	41.17	41.35	5	39,710	0.01%
2022/05/05	10	43.06	3	43.28	42.60	7	39,436	0.02%
2022/05/04	14	42.98	22	43.08	42.60	-8	39,224	-0.02%
2022/05/03	15	42.86	15	43.11	43.10	0	39,046	0.00%
2022/04/29	16	44.53	1.1	44.77	44.15	15	38,648	0.04%
2022/04/28	12.1	44.82	27	45.18	44.45	-14.9	38,345	-0.04%
2022/04/27	36.2	45.93	12	46.08	45.60	24.2	37,573	0.06%
2022/04/26	6	47.88	8	47.83	48.25	-2	36,719	-0.01%
2022/04/25	55	47.83	37	47.36	46.50	18	35,484	0.05%
2022/04/22	10	47.96	41	47.99	47.80	-31	34,461	-0.09%
2022/04/21	47.1	48.86	53	48.65	48.05	-5.9	33,662	-0.02%
2022/04/20	27.1	48.43	44	48.40	48.60	-17	31,830	-0.05%
2022/04/19	112.1	47.07	132	47.48	47.40	-19.9	30,956	-0.06%	大買/大賣/
2022/04/18	175.1	47.23	187	47.15	47.20	-11.9	30,121	-0.04%	大買/大賣/
2022/04/15	58	45.46	17.5	45.38	45.05	40.5	28,488	0.14%
2022/04/14	38.1	44.65	13.5	44.12	44.20	24.6	27,669	0.09%
2022/04/13	77	44.88	60	44.81	44.90	17	27,158	0.06%
2022/04/12	22	45.08	61.6	45.11	45.60	-39.5	27,308	-0.14%
2022/04/11	63.1	44.95	75	45.49	44.50	-11.9	26,168	-0.05%
2022/04/08	16	42.97	25	43.34	43.80	-9	23,179	-0.04%
2022/04/07	6.2	41.81	7	41.52	40.90	-0.9	22,198	0.00%
2022/04/06	40.5	41.84	43	41.92	42.15	-2.5	22,475	-0.01%
2022/04/01	5.1	40.81	17	40.62	41.05	-11.9	21,688	-0.05%
2022/03/31	14	40.74	36	40.80	40.45	-22	21,628	-0.10%
2022/03/30	2	40.53	17	40.72	40.15	-15	21,491	-0.07%
2022/03/29	5	38.85	1	39.40	39.40	4	21,356	0.02%
2022/03/28	17	38.51	5	38.25	39.10	12	21,583	0.06%
2022/03/25	32	39.12	15	38.84	38.55	17	21,832	0.08%
2022/03/24	12	40.35	1	40.25	40.20	11	23,025	0.05%
2022/03/23	4.3	40.28	3	40.60	40.15	1.3	23,854	0.01%
2022/03/22	4	41.16	1	41.45	40.80	3	24,278	0.01%
2022/03/21	87	42.00	92	41.62	40.95	-5	24,712	-0.02%
2022/03/18	19	41.49	6	40.94	41.45	13	25,152	0.05%
2022/03/17	9	41.09	37	40.76	41.50	-28	26,479	-0.11%
2022/03/16	7	41.12	37.2	40.79	40.60	-30.2	27,352	-0.11%
2022/03/15	138	41.08	90	41.10	39.15	48	28,017	0.17%	大買/
2022/03/14	11	40.64	33	40.73	40.90	-22	28,285	-0.08%
2022/03/11	3	40.42	4	40.45	40.70	-1	29,894	0.00%
2022/03/10	60	40.97	36	40.12	39.95	24	31,679	0.08%
2022/03/09	30	40.67	50	40.69	41.00	-20	32,415	-0.06%
2022/03/08	4	38.43	2	37.98	38.55	2	31,703	0.01%
2022/03/07	7	38.29	8	38.05	38.00	-1	31,742	0.00%
2022/03/04	8	40.08	6	40.03	39.65	2	31,686	0.01%
2022/03/03	25	40.34	87	40.22	39.90	-62	31,770	-0.20%
2022/03/02	7	39.54	13	39.50	39.55	-6	31,463	-0.02%
2022/03/01	15	39.01	12	39.02	38.85	3	31,500	0.01%
2022/02/25	2	37.53	13.1	37.10	38.10	-11.1	32,060	-0.03%
2022/02/24	74.1	38.39	106	37.67	36.55	-31.9	32,583	-0.10%	大賣/
2022/02/23	1	37.65	22.2	37.68	37.85	-21.2	32,491	-0.07%
2022/02/22	1	36.90	1	36.95	36.90	0	32,783	0.00%
2022/02/21	25	37.67	0	0.00	38.00	25	33,418	0.07%
2022/02/18	0	0.00	4	36.45	36.90	-4	34,377	-0.01%
2022/02/17	1	36.40	25	36.64	36.55	-24	35,219	-0.07%
2022/02/16	2	36.60	1	36.60	36.45	1	36,043	0.00%
2022/02/15	4.1	36.08	10	36.07	35.90	-5.9	36,877	-0.02%
2022/02/14	17.2	36.37	2	36.63	36.00	15.2	37,862	0.04%
2022/02/11	11	37.65	9	37.62	37.65	2	38,447	0.01%
2022/02/10	13	37.76	13	37.63	37.55	0	39,756	0.00%
2022/02/09	6	37.41	2	37.68	37.95	4	40,570	0.01%
2022/02/08	17	37.35	5	37.13	37.50	12	41,296	0.03%
2022/02/07	19	35.95	4	36.14	36.20	15	42,596	0.04%
2022/01/26	1	35.20	18	35.15	35.40	-17	43,582	-0.04%
2022/01/25	2.1	37.16	0	0.00	35.60	2.1	45,183	0.00%
2022/01/24	5	36.80	4.5	36.86	36.85	0.5	46,601	0.00%
2022/01/21	21	38.27	24	37.74	37.60	-3	46,730	-0.01%
2022/01/20	0.5	39.60	0	0.00	39.40	0.5	47,102	0.00%
2022/01/19	3	39.47	2.2	39.52	39.35	0.8	47,102	0.00%
2022/01/18	4.3	39.82	1	39.55	39.45	3.3	47,094	0.01%
2022/01/17	2	39.60	3.2	39.53	40.15	-1.2	47,091	0.00%
2022/01/14	11	39.30	3	39.35	39.30	8	47,016	0.02%
2022/01/13	21	40.19	11	40.55	40.20	10	46,910	0.02%
2022/01/12	28	40.49	17	40.81	40.75	11	46,826	0.02%
2022/01/11	34	41.39	76	41.73	41.10	-42	46,890	-0.09%
2022/01/10	10.7	40.99	7	40.70	40.75	3.7	46,211	0.01%
2022/01/07	52	40.02	23	39.83	40.25	29	46,072	0.06%
2022/01/06	28	41.00	8	41.34	40.90	20	45,817	0.04%
2022/01/05	43.2	42.89	27	43.52	42.00	16.2	46,016	0.04%
2022/01/04	2	42.38	24	42.91	43.05	-22	44,873	-0.05%
2022/01/03	7	42.34	8	42.25	42.05	-1	44,373	0.00%
2021/12/30	6	42.36	13	42.42	42.50	-7	44,219	-0.02%
2021/12/29	38	41.74	73	42.11	42.40	-35	43,936	-0.08%
2021/12/28	2.5	41.07	1	41.45	40.80	1.5	43,282	0.00%
2021/12/27	10	41.08	3	41.13	41.00	7	43,449	0.02%
2021/12/24	31	40.91	7	40.94	40.70	24	44,096	0.05%
2021/12/23	55	42.13	16.3	41.82	41.60	38.7	43,837	0.09%
2021/12/22	2	41.98	40	42.07	41.90	-38	43,619	-0.09%
2021/12/21	23	42.14	30	42.03	41.90	-7	43,432	-0.02%
2021/12/20	59	42.89	69	42.22	41.85	-10	43,071	-0.02%
2021/12/17	15	42.38	69	42.15	41.90	-54	41,522	-0.13%
2021/12/16	16	41.58	24	41.90	41.40	-8	40,527	-0.02%
2021/12/15	54	41.16	24.3	41.30	40.85	29.7	39,858	0.07%
2021/12/14	18	41.34	21	41.85	40.20	-3	39,147	-0.01%
2021/12/13	57	43.34	84	43.09	42.15	-27	38,169	-0.07%
2021/12/10	30	42.22	65	42.35	42.90	-35	36,573	-0.10%
2021/12/09	44	41.75	33	42.17	41.20	11	35,024	0.03%
2021/12/08	64.1	41.13	63	40.97	40.85	1.1	33,733	0.00%
2021/12/07	74	41.35	27	41.49	41.00	47	32,764	0.14%
2021/12/06	131	40.23	158	40.40	41.20	-27	30,937	-0.09%	大買/大賣/
2021/12/03	24	38.43	23	38.75	38.00	1	28,919	0.00%
2021/12/02	8	35.64	3	36.03	36.05	5	27,310	0.02%
2021/12/01	2	34.73	1	34.90	35.40	1	27,085	0.00%
2021/11/29	0	0.00	1	34.45	35.35	-1	26,803	0.00%
2021/11/26	32	36.68	22	37.25	36.10	10	26,634	0.04%
2021/11/25	20	38.12	2	38.55	38.05	18	26,756	0.07%
2021/11/24	24	38.53	8	38.54	38.50	16	26,578	0.06%
2021/11/23	23	38.04	8	38.25	37.60	15	25,934	0.06%
2021/11/22	46	37.41	6	37.28	37.35	40	25,260	0.16%
2021/11/19	0	0.00	16	37.08	36.60	-16	24,909	-0.06%
2021/11/18	30	37.42	30	37.42	37.10	0	24,561	0.00%
2021/11/17	29	39.04	48	39.19	39.40	-19	23,851	-0.08%
2021/11/16	15	38.07	11	38.02	38.00	4	22,899	0.02%
2021/11/15	22	36.96	18	37.07	36.75	4	22,055	0.02%
2021/11/12	34	35.40	17.7	35.20	35.05	16.3	21,227	0.08%
2021/11/11	26	38.21	22	38.35	37.55	4	20,403	0.02%
2021/11/10	13	39.22	10	39.12	38.85	3	19,487	0.02%
2021/11/09	40	39.10	30.3	38.91	40.10	9.7	18,823	0.05%
2021/11/08	35	38.41	24	38.31	37.60	11	17,484	0.06%
2021/11/05	73	38.19	82	37.86	37.60	-9	16,706	-0.05%
2021/11/04	28	38.52	20.1	38.60	38.60	7.9	15,954	0.05%
2021/11/03	15	37.53	9	37.19	37.20	6	14,568	0.04%
2021/11/02	60	36.52	79	36.88	37.00	-19	13,546	-0.14%
2021/11/01	28	36.01	34	36.23	35.00	-6	11,886	-0.05%
2021/10/29	8	32.84	9	32.54	33.30	-1	10,574	-0.01%
2021/10/28	22.3	32.20	29	32.15	33.00	-6.7	10,248	-0.07%
2021/10/27	2	30.80	2	30.70	31.00	0	9,744	0.00%
2021/10/25	2	31.30	0	0.00	31.10	2	9,725	0.02%
2021/10/22	0	0.00	2	30.50	30.50	-2	9,772	-0.02%
2021/10/21	7	30.77	9	30.94	30.50	-2	10,056	-0.02%
2021/10/20	2	31.85	6	31.72	31.85	-4	10,088	-0.04%
2021/10/19	12	32.29	9	32.00	31.70	3	10,037	0.03%
2021/10/18	3	31.53	2	31.70	31.15	1	9,749	0.01%
2021/10/15	6	31.30	15	31.19	31.25	-9	9,835	-0.09%
2021/10/14	6	31.05	8	31.05	31.10	-2	10,003	-0.02%
2021/10/13	6	31.27	20	31.58	31.30	-14	10,664	-0.13%
2021/10/12	6	30.93	7	30.80	30.60	-1	10,351	-0.01%
2021/10/08	0	0.00	1	29.75	29.75	-1	10,015	-0.01%
2021/10/07	9	29.84	3	30.05	29.85	6	10,055	0.06%
2021/10/06	0	0.00	5	29.68	29.60	-5	10,030	-0.05%
2021/10/05	7	28.23	2	27.88	29.00	5	10,041	0.05%
2021/10/04	1	29.25	2	29.30	28.75	-1	10,192	-0.01%
2021/10/01	12	31.16	31	31.32	29.75	-19	9,989	-0.19%
2021/09/30	2	29.70	0	0.00	29.65	2	9,247	0.02%
2021/09/29	4	29.59	8	29.18	28.70	-4	9,273	-0.04%
2021/09/28	2	29.55	2	29.75	29.20	0	9,366	0.00%
2021/09/27	0	0.00	2	28.80	28.75	-2	9,339	-0.02%
2021/09/24	1	28.40	11	28.40	28.35	-10	9,537	-0.10%
2021/09/22	0.1	28.90	0	0.00	28.75	0.1	10,449	0.00%
2021/09/17	0	0.00	1	29.55	29.55	-1	10,583	-0.01%
2021/09/16	2	29.30	3	29.30	29.25	-1	11,158	-0.01%
2021/09/15	0	0.00	1	29.30	29.30	-1	11,459	-0.01%
2021/09/14	2	29.80	0	0.00	29.20	2	11,902	0.02%
2021/09/13	13	30.60	2	30.95	29.80	11	12,028	0.09%
2021/09/09	1	28.80	0	0.00	29.10	1	12,224	0.01%
2021/09/08	4	29.49	0	0.00	28.65	4	12,546	0.03%
2021/09/07	11	29.60	0	0.00	29.30	11	13,724	0.08%
2021/09/03	3	31.32	3.2	31.40	31.50	-0.2	14,860	0.00%
2021/09/02	1	31.35	9	31.07	31.25	-8	15,476	-0.05%
2021/08/31	3	30.95	0	0.00	31.70	3	15,311	0.02%
2021/08/30	0	0.00	9	30.54	31.65	-9	14,832	-0.06%
2021/08/27	0.2	29.00	0	0.00	28.80	0.2	14,763	0.00%
2021/08/26	2	28.95	5	28.20	28.75	-3	14,643	-0.02%
2021/08/25	5	28.31	0	0.00	28.30	5	14,906	0.03%
2021/08/24	4	27.60	0	0.00	27.50	4	15,159	0.03%
2021/08/23	0	0.00	1	28.25	28.25	-1	15,329	-0.01%
2021/08/20	4	28.01	5	27.56	27.25	-1	15,440	-0.01%
2021/08/19	0	0.00	7	27.42	27.30	-7	15,450	-0.05%
2021/08/18	4	27.33	1	28.10	28.15	3	15,508	0.02%
2021/08/17	0	0.00	1	28.10	27.05	-1	15,815	-0.01%
2021/08/16	2	27.93	2	27.83	27.50	0	15,883	0.00%
2021/08/13	1	29.70	11	29.60	29.25	-10	15,908	-0.06%
2021/08/12	1	29.95	1	30.10	29.85	0	16,175	0.00%
2021/08/11	6.3	29.53	0	0.00	29.40	6.3	16,506	0.04%
2021/08/10	1	31.60	1	31.20	30.95	0	16,718	0.00%
2021/08/09	3	31.90	0	0.00	31.90	3	16,966	0.02%
2021/08/06	2	32.45	0	0.00	32.40	2	17,582	0.01%
2021/08/05	1	32.85	1	33.50	32.85	0	18,026	0.00%
2021/08/04	6	33.65	2	33.80	33.35	4	18,291	0.02%
2021/08/03	1	32.25	0	0.00	32.25	1	18,298	0.01%
2021/08/02	1	32.45	2	32.50	32.40	-1	18,430	-0.01%
2021/07/30	8	32.46	2	32.33	32.55	6	18,513	0.03%
2021/07/29	4	32.29	1	32.55	32.55	3	18,885	0.02%
2021/07/28	2	32.85	5	31.35	32.20	-3	19,072	-0.02%
2021/07/27	9	34.71	18	34.09	33.05	-9	19,522	-0.05%
2021/07/26	7	33.56	8	33.74	33.60	-1	20,384	0.00%
2021/07/23	6	32.52	4	32.70	32.60	2	20,378	0.01%
2021/07/22	13	32.73	2	33.30	32.50	11	20,470	0.05%
2021/07/21	6	33.38	1	34.00	32.85	5	20,572	0.02%
2021/07/20	11	34.08	145	33.85	33.75	-134	20,575	-0.65%	大賣/鉅額交易
2021/07/19	160	35.06	42.1	34.79	34.85	117.9	20,593	0.57%	大買/鉅額交易
2021/07/16	3.1	33.73	2	33.98	33.05	1.1	20,492	0.01%
2021/07/15	1	33.05	4	32.98	33.40	-3	20,691	-0.01%
2021/07/14	7	32.11	0	0.00	32.35	7	20,921	0.03%
2021/07/13	14	33.54	6	33.35	32.80	8	21,341	0.04%
2021/07/12	3	34.07	0	0.00	33.70	3	21,933	0.01%
2021/07/09	2	33.80	3	33.82	33.55	-1	22,045	0.00%
2021/07/08	2	32.83	2	33.43	33.25	0	22,615	0.00%
2021/07/07	4	33.16	11	32.87	32.80	-7	23,937	-0.03%
2021/07/06	1	33.30	5	33.34	33.35	-4	24,116	-0.02%
2021/07/05	1	34.15	6.1	34.41	34.00	-5.1	24,329	-0.02%
2021/07/02	5	34.15	8	33.65	33.75	-3	24,563	-0.01%
2021/07/01	0	0.00	8	34.31	33.80	-8	24,990	-0.03%
2021/06/30	19	35.23	20	35.56	34.90	-1	24,978	0.00%
2021/06/29	3	34.47	9	34.34	33.80	-6	24,733	-0.02%
2021/06/28	15	34.00	0	0.00	33.90	15	24,728	0.06%
2021/06/25	47	35.20	25	35.39	34.65	22	25,130	0.09%
2021/06/24	0	0.00	7	34.36	34.80	-7	25,290	-0.03%
2021/06/23	10	34.06	8	33.97	34.20	2	25,209	0.01%
2021/06/22	3	33.60	6	32.83	32.30	-3	24,985	-0.01%
2021/06/21	4	32.85	0	0.00	32.80	4	24,976	0.02%
2021/06/18	5	34.45	4	34.30	34.25	1	25,055	0.00%
2021/06/17	1	34.15	1	34.40	34.40	0	25,201	0.00%
2021/06/16	26	35.03	13	35.45	34.55	13	25,508	0.05%
2021/06/15	53	34.86	64	34.90	33.85	-11	24,688	-0.04%
2021/06/11	22	33.39	2	33.05	33.05	20	24,274	0.08%
2021/06/10	10	33.30	28	33.49	34.05	-18	24,351	-0.07%
2021/06/09	6	31.88	4	31.65	31.40	2	24,326	0.01%
2021/06/08	3	31.95	0	0.00	31.80	3	24,911	0.01%
2021/06/07	3	31.05	0.4	30.90	30.85	2.6	24,991	0.01%
2021/06/04	8	32.02	6	31.77	31.60	2	25,182	0.01%
2021/06/03	6	33.03	1	33.15	32.90	5	25,118	0.02%
2021/06/02	23	33.74	13	33.20	33.15	10	25,087	0.04%
2021/06/01	14	33.70	11	33.84	34.30	3	24,843	0.01%
2021/05/31	15	32.99	3	32.97	32.85	12	24,623	0.05%
2021/05/28	10	33.05	0	0.00	33.00	10	24,529	0.04%
2021/05/27	1	33.05	0	0.00	32.95	1	24,463	0.00%
2021/05/26	0	0.00	11	32.35	32.45	-11	24,426	-0.05%
2021/05/25	24	32.93	5	33.02	32.45	19	24,458	0.08%
2021/05/24	1	31.70	4	31.55	31.70	-3	24,350	-0.01%
2021/05/21	0	0.00	17	30.71	30.85	-17	24,330	-0.07%
2021/05/20	2	31.55	8	31.24	30.50	-6	24,405	-0.02%
2021/05/19	21	32.01	12	31.95	32.65	9	24,292	0.04%
2021/05/18	106	29.94	3	30.65	31.30	103	24,025	0.43%	大買/鉅額交易
2021/05/17	3	29.03	106	28.66	28.65	-103	23,830	-0.43%	大賣/鉅額交易
2021/05/14	13	32.94	3	32.63	31.80	10	23,624	0.04%
2021/05/13	3	29.90	2	30.83	30.60	1	23,177	0.00%
2021/05/12	4	32.25	7	32.09	31.40	-3	22,940	-0.01%
2021/05/11	2	36.88	8	35.34	34.85	-6	22,675	-0.03%
2021/05/10	5	38.84	8	38.80	38.55	-3	22,545	-0.01%
2021/05/07	8	38.60	0	0.00	39.00	8	22,501	0.04%
2021/05/06	13	38.49	13	38.30	38.55	0	22,528	0.00%
2021/05/05	17	38.07	17	38.13	37.10	0	22,119	0.00%
2021/05/04	36	40.08	23	39.27	38.25	13	21,968	0.06%
2021/05/03	38	42.93	34	42.95	41.65	4	21,501	0.02%
2021/04/29	4	40.74	0	40.65	40.70	4	20,498	0.02%
2021/04/28	3	40.15	0	0.00	40.95	3	20,520	0.01%
2021/04/27	18	40.73	4	40.85	40.55	14	20,591	0.07%
2021/04/26	1	40.10	1	40.50	40.15	0	20,626	0.00%
2021/04/23	4	40.20	0	0.00	40.25	4	20,623	0.02%
2021/04/22	25.5	40.06	12	40.32	38.95	13.5	20,524	0.07%
2021/04/21	10	41.74	0	0.00	41.30	10	19,996	0.05%
2021/04/20	11.3	42.47	17	42.63	42.25	-5.7	19,731	-0.03%
2021/04/19	24	42.43	4	43.36	42.15	20	19,723	0.10%
2021/04/16	30	44.66	5	44.20	44.00	25	19,399	0.13%
2021/04/15	17	42.49	4	42.58	42.45	13	19,027	0.07%
2021/04/14	16	42.16	5	41.94	41.90	11	19,315	0.06%
2021/04/13	30	46.28	22	46.64	44.20	8	18,787	0.04%
2021/04/12	1	44.85	1	45.35	44.90	0	17,509	0.00%
2021/04/09	5.3	45.59	11	45.63	45.30	-5.7	17,387	-0.03%
2021/04/08	2	48.10	11	47.13	47.00	-9	17,280	-0.05%
2021/04/07	9	47.42	60	46.34	48.00	-51	17,265	-0.30%
2021/04/06	5	44.62	6	44.70	44.65	-1	17,390	-0.01%
2021/04/01	5	44.84	3	45.00	44.70	2	17,375	0.01%
2021/03/31	6	46.33	5	46.78	46.45	1	17,313	0.01%
2021/03/30	18	47.56	1	47.40	47.35	17	17,706	0.10%
2021/03/29	12	44.54	20.2	46.62	47.50	-8.2	17,579	-0.05%
2021/03/26	4	42.56	13	42.10	43.20	-9	17,077	-0.05%
2021/03/25	6	43.34	12	42.95	43.10	-6	16,919	-0.04%
2021/03/24	4	42.69	6	42.53	42.55	-2	16,808	-0.01%
2021/03/23	8	42.66	16	42.70	42.50	-8	16,731	-0.05%
2021/03/22	4	43.60	21	43.87	43.35	-17	16,569	-0.10%
2021/03/19	7	41.94	4	41.81	42.60	3	16,391	0.02%
2021/03/18	5.6	43.66	9	43.89	42.90	-3.4	15,890	-0.02%
2021/03/17	26	43.27	5	43.10	43.00	21	15,700	0.13%
2021/03/16	13	42.41	5	42.10	42.40	8	15,442	0.05%
2021/03/15	12	42.06	5	42.18	42.40	7	15,011	0.05%
2021/03/12	4	39.30	14.7	39.43	40.00	-10.7	14,437	-0.07%
2021/03/11	6	38.04	13	37.72	37.80	-7	14,305	-0.05%
2021/03/10	1	35.95	4	37.25	37.80	-3	14,411	-0.02%
2021/03/08	0	0.00	1	35.60	35.60	-1	14,881	-0.01%
2021/03/05	3	35.57	2.1	35.87	35.15	0.9	15,237	0.01%
2021/03/04	0	0.00	5	37.00	36.15	-5	15,727	-0.03%
2021/03/03	1	36.85	0	0.00	37.00	1	15,976	0.01%
2021/03/02	1	35.55	0	0.00	35.55	1	16,472	0.01%
2021/02/26	2	36.65	10	37.35	36.65	-8	17,259	-0.05%
2021/02/25	2	37.45	5	37.90	37.40	-3	17,805	-0.02%
2021/02/24	2.9	38.43	6	38.19	37.80	-3.1	18,223	-0.02%
2021/02/23	2	37.18	5	37.05	37.05	-3	18,887	-0.02%
2021/02/22	28	37.63	10	37.58	37.90	18	19,458	0.09%
2021/02/19	10	36.17	4.1	36.16	36.90	5.9	19,454	0.03%
2021/02/18	3	34.98	3	35.07	35.25	0	19,665	0.00%
2021/02/17	0	0.00	2	34.50	35.20	-2	19,813	-0.01%
2021/02/05	6	33.75	5	33.64	33.50	1	19,831	0.01%
2021/02/04	3	33.67	40	33.64	33.55	-37	20,349	-0.18%
2021/02/03	50	33.76	5.2	34.12	34.35	44.8	20,388	0.22%
2021/02/02	2	30.85	10	31.12	31.25	-8	20,372	-0.04%
2021/02/01	10	30.87	0.1	31.65	30.90	9.9	20,700	0.05%
2021/01/29	0	0.00	6	31.00	30.50	-6	20,981	-0.03%
2021/01/28	1.1	32.32	12.1	31.40	31.45	-11	21,523	-0.05%
2021/01/27	0	0.00	5	33.25	33.20	-5	21,886	-0.02%
2021/01/26	0	0.00	3.4	33.95	33.55	-3.4	22,127	-0.02%
2021/01/25	3.1	33.96	9	34.06	33.90	-5.9	22,391	-0.03%
2021/01/22	18	34.63	3	35.00	34.30	15	22,806	0.07%
2021/01/21	0	0.00	6	33.75	33.15	-6	23,064	-0.03%
2021/01/20	1	33.70	11	34.77	33.75	-10	23,303	-0.04%
2021/01/19	9	36.22	2	36.03	36.35	7	23,440	0.03%
2021/01/18	3	34.62	4	34.83	34.50	-1	23,368	0.00%
2021/01/15	4	36.16	2	36.63	36.10	2	23,260	0.01%
2021/01/14	6	37.20	6.3	37.71	37.45	-0.3	23,185	0.00%
2021/01/13	11	37.76	4.2	37.81	37.25	6.9	23,054	0.03%
2021/01/12	4	39.00	0	0.00	37.80	4	22,969	0.02%
2021/01/11	2	39.58	4	39.10	39.55	-2	22,913	-0.01%
2021/01/08	7	40.94	1	40.40	40.20	6	23,034	0.03%
2021/01/07	22	42.38	22	41.55	42.25	0	23,263	0.00%
2021/01/06	18	40.54	9	40.28	39.55	9	23,755	0.04%
2021/01/05	4	42.04	2.4	41.75	41.50	1.6	24,231	0.01%
2021/01/04	9	41.63	4	42.15	41.30	5	24,928	0.02%
2020/12/31	3	41.87	0	0.00	41.75	3	25,503	0.01%
2020/12/30	28	43.59	12	43.19	42.60	16	26,159	0.06%
2020/12/29	17.1	43.41	4.8	42.61	44.00	12.3	26,371	0.05%
2020/12/28	1	41.90	1.1	41.78	41.15	-0.1	25,995	0.00%
2020/12/25	9	42.01	8	41.73	41.25	1	26,296	0.00%
2020/12/24	7	42.93	26	42.43	42.25	-19	26,201	-0.07%
2020/12/23	3	40.36	8.8	40.71	41.80	-5.8	25,848	-0.02%
2020/12/22	7	39.46	6	38.08	38.00	1	26,232	0.00%
2020/12/21	1.1	39.81	0.1	40.10	39.90	1	26,838	0.00%
2020/12/18	3	40.55	9	40.32	40.50	-6	27,464	-0.02%
2020/12/17	0	0.00	1	39.70	39.45	-1	27,692	0.00%
2020/12/16	0	0.00	6	40.00	39.80	-6	27,897	-0.02%
2020/12/15	3.1	40.13	1	41.10	39.50	2.1	28,100	0.01%
2020/12/14	17	38.02	0	0.00	39.00	17	28,236	0.06%
2020/12/11	12.2	38.01	9	37.87	37.65	3.2	28,446	0.01%
2020/12/10	12.6	39.21	8.2	38.72	39.25	4.4	28,808	0.02%
2020/12/09	0	40.05	0	0.00	40.05	0	29,139	0.00%
2020/12/08	21	40.14	11	40.00	40.00	10	29,710	0.03%
2020/12/07	14.8	39.37	19.1	41.05	40.95	-4.3	30,674	-0.01%
2020/12/04	18.1	40.77	5	40.15	40.15	13.1	30,813	0.04%
2020/12/03	6	41.59	7	41.49	41.30	-1	31,070	0.00%
2020/12/02	2	43.00	13	42.69	42.40	-11	31,585	-0.03%
2020/12/01	5	43.11	16	44.15	44.60	-11	32,819	-0.03%
2020/11/30	6	43.03	4	44.33	44.50	2	32,890	0.01%
2020/11/27	6	42.57	5	42.50	42.15	1	33,399	0.00%
2020/11/26	12	43.28	8	43.28	42.50	4	34,157	0.01%
2020/11/25	5	44.74	28	43.94	44.85	-23	34,334	-0.07%
2020/11/24	18	41.34	26	39.98	42.00	-8	33,701	-0.02%
2020/11/23	4	40.15	8	39.53	39.90	-4	33,285	-0.01%
2020/11/20	9	38.49	34.6	39.03	39.35	-25.6	32,971	-0.08%
2020/11/19	1	36.55	60	35.24	36.55	-59	32,389	-0.18%
2020/11/18	12	33.74	1	33.35	33.25	11	31,893	0.03%
2020/11/17	2	33.70	5	32.03	33.60	-3	31,876	-0.01%
2020/11/16	7	32.23	0	0.00	31.60	7	32,008	0.02%
2020/11/13	4	33.04	4	32.85	33.10	0	32,098	0.00%
2020/11/12	27	32.88	7	33.76	34.50	20	32,226	0.06%
2020/11/11	12	35.05	0	0.00	35.00	12	31,982	0.04%
2020/11/10	14	36.35	2.7	36.38	36.50	11.3	32,139	0.04%
2020/11/09	2	36.25	6	36.70	36.90	-4	32,217	-0.01%
2020/11/06	7	35.51	2	35.40	35.00	5	32,503	0.02%
2020/11/05	10	35.06	30	36.08	36.70	-20	32,714	-0.06%
2020/11/04	16.1	34.24	2	35.15	33.40	14.1	32,726	0.04%
2020/11/03	3.3	35.81	18.2	35.15	35.25	-14.9	32,770	-0.05%
2020/11/02	10	35.93	15	35.51	35.50	-5	32,747	-0.02%
2020/10/30	23	38.56	2	38.55	37.00	21	32,790	0.06%
2020/10/29	44	39.66	27.1	39.68	40.30	16.9	32,672	0.05%
2020/10/28	3	41.00	18.2	41.24	39.65	-15.2	32,772	-0.05%
2020/10/27	0	39.45	2.3	39.62	39.50	-2.3	32,908	-0.01%
2020/10/26	4	36.13	7.6	36.87	37.00	-3.6	32,916	-0.01%
2020/10/23	3	35.82	0	0.00	35.80	3	32,922	0.01%
2020/10/22	3	35.20	0	0.00	35.20	3	32,942	0.01%
2020/10/21	2	36.25	5	36.00	36.40	-3	32,877	-0.01%
2020/10/20	15	36.40	0	0.00	36.35	15	32,899	0.05%
2020/10/19	12	36.39	1	36.50	36.45	11	32,910	0.03%
2020/10/16	5	35.48	20.4	35.51	35.05	-15.4	32,762	-0.05%
2020/10/15	27	37.58	43	35.76	37.10	-16	32,663	-0.05%
2020/10/14	21.2	39.49	7.7	39.97	38.75	13.5	32,288	0.04%
2020/10/13	21	37.21	14.9	37.20	39.45	6.1	31,830	0.02%
2020/10/12	27	35.81	17	35.77	36.60	10	31,699	0.03%
2020/10/08	30	32.60	18	32.52	33.30	12	31,570	0.04%
2020/10/07	20	31.10	27	31.03	31.35	-7	31,290	-0.02%
2020/10/06	0	0.00	17	29.91	30.55	-17	30,673	-0.06%
2020/10/05	6	28.00	3	27.85	27.80	3	30,925	0.01%
2020/09/30	4	28.14	1	28.05	28.25	3	30,886	0.01%
2020/09/29	2	26.95	9	27.35	26.85	-7	30,941	-0.02%
2020/09/28	16	28.19	4	28.08	27.75	12	31,037	0.04%
2020/09/25	10	28.28	20	28.72	29.00	-10	30,718	-0.03%
2020/09/24	22	29.16	6	28.74	29.50	16	29,958	0.05%
2020/09/23	6	27.08	11.5	26.83	27.90	-5.5	29,214	-0.02%
2020/09/22	7	25.32	0	0.00	25.40	7	28,581	0.02%
2020/09/21	10	26.88	3	26.60	26.15	7	28,234	0.02%
2020/09/18	4	27.26	9	27.30	27.00	-5	27,982	-0.02%
2020/09/17	4	27.16	8	27.36	27.20	-4	27,663	-0.01%
2020/09/16	5	26.70	0	0.00	26.90	5	27,292	0.02%
2020/09/15	15	27.29	6	27.38	27.20	9	26,941	0.03%
2020/09/14	12	26.46	8	25.88	26.50	4	26,422	0.02%
2020/09/11	14	26.44	26	26.61	26.95	-12	25,922	-0.05%
2020/09/10	53	26.58	26	25.95	27.10	27	25,255	0.11%
2020/09/09	4	24.21	64	24.38	24.85	-60	24,143	-0.25%
2020/09/08	30	22.56	6	23.04	22.60	24	23,489	0.10%
2020/09/07	46	23.08	18	23.69	22.75	28	22,957	0.12%
2020/09/04	56	25.48	24.3	25.89	24.65	31.7	22,182	0.14%
2020/09/03	2	23.73	0	0.00	25.10	2	20,535	0.01%
2020/09/02	15	21.71	6.7	22.38	22.85	8.3	20,041	0.04%
2020/09/01	15	20.56	22	20.23	20.80	-7	18,993	-0.04%
2020/08/31	2	18.40	41	18.98	19.35	-39	17,882	-0.22%
2020/08/28	0	0.00	12	17.69	17.60	-12	17,115	-0.07%
2020/08/27	13	17.92	1	18.15	17.90	12	16,976	0.07%
2020/08/26	2	18.15	2	18.40	18.25	0	16,849	0.00%
2020/08/25	2	18.00	6	18.41	18.50	-4	16,612	-0.02%
2020/08/24	2	17.68	1	17.30	17.70	1	16,239	0.01%
2020/08/21	8	17.95	6	18.23	17.80	2	16,044	0.01%
2020/08/20	10	17.29	15.3	17.58	18.20	-5.3	15,839	-0.03%
2020/08/19	13.7	18.08	10	17.79	17.50	3.7	15,299	0.02%
2020/08/18	14	18.53	8	18.51	18.70	6	14,939	0.04%
2020/08/17	3	18.87	7	18.93	18.85	-4	14,618	-0.03%
2020/08/14	4	18.26	2	19.13	19.00	2	14,234	0.01%
2020/08/13	6	17.87	9	17.53	17.75	-3	13,814	-0.02%
2020/08/12	4	17.00	12	16.98	18.45	-8	13,490	-0.06%
2020/08/11	22	18.67	4	18.95	17.90	18	12,781	0.14%
2020/08/10	19	18.96	11	19.25	19.85	8	12,133	0.07%
2020/08/07	9	18.19	28	18.32	18.50	-19	11,498	-0.17%
2020/08/06	0	0.00	7	17.11	17.05	-7	10,967	-0.06%
2020/08/05	7	16.99	13	16.43	17.45	-6	10,715	-0.06%
2020/08/04	30	17.10	0	0.00	16.95	30	10,364	0.29%
2020/08/03	17	17.49	3	17.22	17.35	14	10,074	0.14%
2020/07/31	6	15.11	11	15.50	16.10	-5	9,557	-0.05%
2020/07/30	6	14.72	7	14.47	14.75	-1	8,977	-0.01%
2020/07/28	0	0.00	1	12.45	12.40	-1	8,426	-0.01%
2020/07/27	0	0.00	3	13.00	12.55	-3	8,321	-0.04%
2020/07/24	2	13.20	0	0.00	13.15	2	8,219	0.02%
2020/07/23	3	13.52	0	0.00	13.50	3	8,045	0.04%
2020/07/22	2	14.20	0	0.00	14.20	2	7,880	0.03%
2020/07/21	1	14.55	4	14.36	14.50	-3	7,741	-0.04%
2020/07/20	1	13.75	138.7	13.78	13.75	-137.7	7,497	-1.84%	大賣/鉅額交易
2020/07/17	13	13.48	14	12.89	13.50	-1	7,288	-0.01%
2020/07/16	7	13.71	3.3	13.85	14.00	3.7	6,720	0.05%
2020/07/15	9	12.74	8.5	12.75	12.75	0.5	6,060	0.01%
2020/07/14	5	11.15	4	11.60	11.60	1	5,355	0.02%
2020/07/13	6	11.08	14	11.07	10.55	-8	4,869	-0.16%
2020/07/10	14	10.05	1,012	9.66	11.20	-998	4,592	-21.73%	大賣/鉅額交易
2020/07/08	1,014	9.75	4	9.41	9.76	1,010	3,461	29.18%	大買/鉅額交易
2020/07/07	7	8.76	6	8.76	8.88	1	2,917	0.03%
2020/07/03	0	0.00	3	7.85	7.94	-3	2,556	-0.12%
2020/06/30	0	0.00	1	7.36	7.34	-1	2,294	-0.04%
2020/06/17	0	0.00	4	6.90	6.90	-4	2,253	-0.18%
2020/06/11	4	7.49	0	0.00	7.26	4	2,230	0.18%
2020/06/03	0	0.00	4	6.94	6.90	-4	2,095	-0.19%
2020/06/02	1	7.00	0	0.00	7.00	1	1,976	0.05%
2020/06/01	0	0.00	12	6.36	6.37	-12	1,865	-0.64%
2020/05/26	0	6.07	0	0.00	6.20	0	1,844	0.00%
2020/05/15	12	6.22	0	0.00	6.20	12	1,864	0.64%
2020/05/14	3	6.43	0	0.00	6.30	3	1,889	0.16%
2020/05/08	0	0.00	3	6.51	6.51	-3	1,725	-0.17%
2020/04/17	3	5.55	0	0.00	5.44	3	1,774	0.17%
2020/04/08	0	0.00	2	5.21	5.40	-2	1,801	-0.11%
2020/04/07	0	0.00	220	5.15	5.13	-220	1,793	-12.27%	大賣/鉅額交易
2020/04/06	20	5.02	0	0.00	5.08	20	1,827	1.09%
2020/04/01	2	5.04	0	0.00	5.02	2	1,818	0.11%
2020/03/31	200	4.92	0	0.00	4.88	200	1,812	11.04%	大買/鉅額交易
2020/03/19	0	0.00	3	4.23	4.24	-3	1,737	-0.17%
2020/03/16	0	0.00	1	5.28	5.01	-1	1,705	-0.06%
2020/03/11	0	0.00	0.1	6.34	6.34	-0.1	1,601	-0.01%
2020/02/26	0	0.00	5	7.26	7.25	-5	1,535	-0.33%
2020/02/25	1	7.28	0	0.00	7.30	1	1,535	0.07%
2020/02/20	3	7.66	0	0.00	7.66	3	1,517	0.20%
2020/02/10	5	7.35	0	0.00	7.44	5	1,585	0.32%
2020/01/30	1	7.24	0	0.00	7.26	1	2,278	0.04%
2020/01/15	3	7.75	2	7.77	7.76	1	2,226	0.04%
2020/01/07	1	7.62	0	0.00	7.53	1	2,437	0.04%
2020/01/06	2	7.62	0	0.00	7.62	2	2,444	0.08%
2019/12/30	1	7.69	0	0.00	7.63	1	2,380	0.04%
2019/12/27	0	0.00	8	7.45	7.43	-8	2,343	-0.34%
2019/12/25	8	7.49	0	0.00	7.48	8	2,347	0.34%
2019/12/24	0	0.00	8	7.45	7.47	-8	2,380	-0.34%
2019/12/23	0	0.00	2	7.52	7.48	-2	2,399	-0.08%
2019/12/20	10	7.54	0	0.00	7.54	10	2,409	0.42%
2019/11/28	0	0.00	1	7.41	7.40	-1	2,965	-0.03%
2019/11/27	0.2	7.49	0	0.00	7.49	0.2	2,968	0.01%
2019/11/18	5	7.57	0	0.00	7.47	5	3,161	0.16%
2019/11/11	0	0.00	5	7.74	7.61	-5	3,155	-0.16%
2019/11/08	0	0.00	5	7.92	7.98	-5	3,112	-0.16%
2019/11/06	10	7.90	0	0.00	7.85	10	3,076	0.33%
2019/11/04	0	0.00	1	8.03	7.96	-1	3,060	-0.03%
2019/11/01	5.3	8.32	0	0.00	8.27	5.3	2,932	0.18%
2019/10/18	0	0.00	4	7.43	7.43	-4	2,249	-0.18%
2019/09/18	0	0.00	4	7.47	7.48	-4	1,930	-0.21%
2019/09/17	3	7.86	0	0.00	7.85	3	1,771	0.17%
2019/08/22	0.7	8.31	0	0.00	8.31	0.7	1,543	0.04%
2019/08/16	0	0.00	164	8.13	8.18	-164	1,559	-10.51%	大賣/鉅額交易
2019/07/16	0	0.00	0.1	8.90	8.95	-0.1	2,279	0.00%
2019/07/09	0.7	8.79	0.3	8.79	8.79	0.4	2,350	0.02%
2019/07/03	0	0.00	1	9.01	8.85	-1	2,388	-0.04%
2019/06/13	0	0.00	20	5.82	5.76	-20	2,258	-0.89%
2019/05/23	0	0.00	1	6.53	6.46	-1	2,378	-0.04%
2019/05/22	10	6.56	0	0.00	6.60	10	2,371	0.42%
2019/05/21	1	6.71	0	0.00	6.61	1	2,367	0.04%
2019/05/13	10	6.65	50	6.46	6.40	-40	2,350	-1.70%
2019/05/10	0	0.00	40	6.78	6.87	-40	2,276	-1.76%
2019/05/09	50	7.19	0	0.00	7.00	50	2,231	2.24%
2019/05/08	0	0.00	13	7.08	7.15	-13	2,172	-0.60%
2019/05/06	10	6.50	0	0.00	6.45	10	2,019	0.50%
2019/05/03	10	6.76	0	0.00	6.77	10	1,983	0.50%
2019/05/02	20	6.80	1	6.81	6.80	19	1,972	0.96%
2019/04/30	1	6.77	0	0.00	6.82	1	1,941	0.05%
2019/04/18	0	0.00	2	6.20	6.14	-2	1,689	-0.12%
2019/04/15	0	0.00	1	6.05	6.30	-1	1,599	-0.06%
2019/03/26	0	0.00	1	5.82	5.81	-1	1,515	-0.07%
2019/03/05	0	0.00	1	6.31	6.27	-1	1,711	-0.06%
2019/02/19	3	5.81	0	0.00	5.68	3	1,865	0.16%
2019/02/14	0	0.00	0.9	5.66	5.95	-0.9	1,922	-0.05%
2019/01/17	10	6.78	0	0.00	6.75	10	1,988	0.50%
2019/01/14	0	0.00	1	6.50	6.53	-1	1,976	-0.05%
2019/01/09	1	6.41	0	0.00	6.41	1	2,063	0.05%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/03	0	0.00	1	6.57	6.50	-1	2,115	-0.05%
2018/12/27	1	6.38	1	6.60	6.63	0	2,097	0.00%
2018/12/18	1	6.42	0	0.00	6.42	1	2,027	0.05%
2018/12/06	5	7.38	0	0.00	7.00	5	2,092	0.24%
2018/11/28	0	0.00	1	7.11	7.11	-1	1,862	-0.05%
2018/11/23	0	0.00	2	7.06	7.12	-2	1,778	-0.11%
2018/11/22	1	6.62	0	0.00	6.85	1	1,683	0.06%
2018/11/06	0	0.00	27	6.28	6.24	-27	1,407	-1.92%
2018/10/24	2	5.44	0	0.00	5.37	2	1,182	0.17%
2018/10/19	51	5.70	0	0.00	5.65	51	1,201	4.24%
2018/10/18	1	6.00	0	0.00	6.00	1	1,171	0.09%
2018/10/17	1	6.10	0	0.00	6.20	1	1,136	0.09%
2018/10/11	3	6.50	6	6.50	6.39	-3	1,074	-0.28%
2018/10/05	1	7.50	0	0.00	7.45	1	1,035	0.10%
2018/10/02	1	7.82	0	0.00	7.75	1	1,056	0.09%
2018/09/27	2	7.99	0	0.00	7.95	2	1,063	0.19%
2018/09/26	1	8.13	0	0.00	8.10	1	1,074	0.09%
2018/09/20	1	8.38	53	8.41	8.38	-52	1,107	-4.70%
2018/09/19	1	8.00	0	0.00	8.03	1	1,031	0.10%
2018/09/17	1	7.41	0	0.00	7.43	1	1,012	0.10%
2018/09/14	1	7.47	0	0.00	7.48	1	1,023	0.10%
2018/09/10	2	6.94	0	0.00	6.88	2	1,044	0.19%
2018/09/07	2	7.27	0	0.00	7.21	2	1,032	0.19%
2018/09/03	0	0.00	1	7.63	7.65	-1	1,109	-0.09%
2018/08/31	6	7.70	0	0.00	7.70	6	1,127	0.53%
2018/08/28	0	0.00	3	7.31	7.25	-3	1,238	-0.24%
2018/08/27	0	0.00	15	7.35	7.35	-15	1,286	-1.17%
2018/08/22	2	7.28	0	0.00	7.19	2	1,369	0.15%
2018/08/15	0	0.00	25	7.60	7.63	-25	1,445	-1.73%
2018/07/27	3	8.46	0	0.00	8.45	3	2,495	0.12%
2018/07/26	0	0.00	1	8.65	8.80	-1	2,950	-0.03%
2018/07/20	2	8.05	0	0.00	8.06	2	3,214	0.06%
2018/07/16	0	0.00	1	8.29	8.24	-1	3,234	-0.03%
2018/07/03	6	8.39	0	0.00	8.32	6	3,251	0.18%
2018/07/02	51	8.79	0	0.00	8.79	51	3,214	1.59%
2018/06/25	0	0.00	1	9.03	9.02	-1	3,118	-0.03%
2018/06/22	3	9.05	0	0.00	9.05	3	3,117	0.10%
2018/06/20	1	9.05	0	0.00	9.19	1	3,142	0.03%
2018/06/19	1	9.15	0	0.00	9.12	1	3,161	0.03%
2018/06/15	5	9.30	0	0.00	9.30	5	3,155	0.16%
2018/06/11	3	9.29	0	0.00	9.28	3	3,161	0.09%
2018/06/08	1	9.58	1	9.69	9.56	0	3,199	0.00%
2018/06/07	2	9.83	0	0.00	9.76	2	3,193	0.06%
2018/06/06	1	9.96	0	0.00	9.95	1	3,163	0.03%
2018/06/05	0	0.00	2	9.86	9.82	-2	3,147	-0.06%
2018/06/04	1	10.15	0	0.00	10.15	1	3,087	0.03%
2018/06/01	2	10.25	1	10.30	10.35	1	3,046	0.03%
2018/05/30	0	0.00	5	10.35	10.40	-5	3,007	-0.17%
2018/05/29	0	0.00	4	10.59	10.50	-4	2,984	-0.13%
2018/05/25	300.4	10.50	5	10.55	10.40	295.4	2,945	10.03%	大買/鉅額交易
2018/05/24	11	10.55	3	10.50	10.55	8	2,932	0.27%
2018/05/23	0	0.00	1	10.35	10.35	-1	2,908	-0.03%
2018/05/22	3	10.45	0	0.00	10.35	3	2,895	0.10%
2018/05/16	5	10.45	0	0.00	10.40	5	2,855	0.18%
2018/05/15	1	10.70	0	0.00	10.65	1	2,814	0.04%
2018/05/14	1	11.20	4	11.05	11.05	-3	2,802	-0.11%
2018/05/10	1	10.80	2	10.80	10.90	-1	2,592	-0.04%
2018/05/09	2	10.45	0	0.00	10.40	2	2,407	0.08%
2018/05/07	4	10.50	0	0.00	10.50	4	2,302	0.17%
2018/05/04	13	10.53	5	10.85	10.75	8	2,228	0.36%
2018/05/03	21	10.85	3	11.20	11.25	18	2,071	0.87%
2018/05/02	0	0.00	16	10.35	10.35	-16	1,607	-1.00%
2018/04/26	0	0.00	3	9.59	9.50	-3	1,480	-0.20%
2018/04/17	0	0.00	5	9.08	9.05	-5	1,469	-0.34%
2018/04/09	0	0.00	2	9.11	9.03	-2	1,591	-0.13%
2018/03/27	0	0.00	5	9.08	9.08	-5	1,718	-0.29%
2018/03/20	1	9.55	0	0.00	9.49	1	1,811	0.06%
2018/03/14	5	9.79	0	0.00	9.92	5	1,878	0.27%
2018/03/06	50.6	9.16	0	0.00	9.13	50.6	2,039	2.48%
2018/03/05	10	9.15	0	0.00	9.15	10	2,095	0.48%
2018/03/02	0	0.00	3	9.15	9.15	-3	2,190	-0.14%
2018/02/12	2	8.80	0	0.00	8.87	2	2,917	0.07%
2018/02/06	2	8.89	0	0.00	8.73	2	3,393	0.06%
2018/01/31	2	9.85	5	9.81	9.79	-3	4,679	-0.06%
2018/01/30	10	9.96	0	0.00	9.96	10	4,706	0.21%
2018/01/29	1	10.00	3	10.05	10.00	-2	4,731	-0.04%
2018/01/26	3	10.05	0	0.00	10.05	3	4,751	0.06%
2018/01/24	2	10.08	0	0.00	10.10	2	4,847	0.04%
2018/01/23	0	0.00	1	10.25	10.15	-1	4,885	-0.02%
2018/01/22	2	10.30	10	10.10	10.40	-8	4,920	-0.16%
2018/01/19	0	0.00	5	10.05	10.05	-5	4,985	-0.10%
2018/01/15	0	0.00	7	10.10	10.10	-7	5,507	-0.13%
2018/01/11	3	10.00	1	10.00	10.10	2	5,984	0.03%
2018/01/04	0	0.00	15	10.30	10.30	-15	7,344	-0.20%
2018/01/03	0.4	10.40	5	10.40	10.30	-4.6	7,373	-0.06%
2018/01/02	0	0.00	4	10.15	10.25	-4	7,407	-0.05%