元晶 (6443)-華南永昌-虎尾券商分點個股進出

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
28.75
漲跌
▲0.40
漲幅
+1.41%
成交量
8,674張
產業
上市光電類股▲0.21%
1175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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/04/18	1.1	28.62	0	0.00	28.75	1.1	6,776	0.02%
2024/04/17	5	28.30	1	28.55	28.35	4	6,678	0.06%
2024/04/16	5	28.38	20	28.25	28.40	-15	6,611	-0.23%
2024/04/15	25	29.58	3	29.50	29.40	22	6,530	0.34%
2024/04/11	2	29.40	0	0.00	29.05	2	6,370	0.03%
2024/04/10	13	30.37	4.1	30.50	29.75	8.9	6,284	0.14%
2024/04/09	2	29.00	1	29.25	29.10	1	5,945	0.02%
2024/04/08	12	28.47	4	28.80	29.50	8	5,869	0.14%
2024/04/03	802	28.50	2	28.48	28.10	800	5,736	13.95%	大買/鉅額交易
2024/04/02	3	29.00	0	0.00	28.75	3	5,679	0.05%
2024/04/01	2.5	28.93	1	29.00	28.90	1.5	5,672	0.03%
2024/03/29	6	29.70	12	29.38	29.20	-6	5,649	-0.11%
2024/03/28	5	29.45	6	29.66	29.70	-1	5,457	-0.02%
2024/03/27	4	28.75	0	0.00	28.65	4	5,283	0.08%
2024/03/26	12	29.43	6	29.60	29.05	6	5,350	0.11%
2024/03/22	35	29.50	39	29.66	29.35	-4	5,562	-0.07%
2024/03/21	8	28.58	24	28.19	28.70	-16	4,994	-0.32%
2024/03/20	3	26.27	0	0.00	26.10	3	4,707	0.06%
2024/03/19	2	26.60	0	0.00	26.35	2	4,757	0.04%
2024/03/18	0	26.90	0	0.00	26.70	0	4,763	0.00%
2024/03/15	3	26.52	12	26.59	27.10	-9	4,789	-0.19%
2024/03/14	0	26.75	0	0.00	26.90	0	4,732	0.00%
2024/03/13	0	27.00	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	27.23	0	0.00	27.25	0	4,779	0.00%
2024/03/11	1	27.10	0	0.00	27.15	1	4,814	0.02%
2024/03/08	10	26.20	3	26.75	26.25	7	4,761	0.15%
2024/03/06	7	26.34	0	0.00	26.30	7	4,738	0.15%
2024/03/05	3.1	26.75	10	26.78	26.65	-6.9	4,683	-0.15%
2024/03/04	2	27.15	0.2	27.20	27.05	1.9	4,592	0.04%
2024/02/29	2	27.40	1	27.75	27.85	1	4,580	0.02%
2024/02/27	0	0.00	1	27.25	27.20	-1	4,582	-0.02%
2024/02/26	2	27.80	0	28.00	27.75	2	4,559	0.04%
2024/02/23	200	27.60	0	0.00	27.55	200	4,559	4.39%	大買/鉅額交易
2024/02/21	0	0.00	1.2	28.12	28.10	-1.2	4,616	-0.02%
2024/02/20	2	27.85	0	28.10	27.90	2	4,607	0.04%
2024/02/01	5	28.40	0	0.00	28.35	5	4,590	0.11%
2024/01/31	0	0.00	1	28.50	28.40	-1	4,611	-0.02%
2024/01/30	0	28.10	3	28.45	28.55	-3	4,625	-0.06%
2024/01/22	1	28.10	1	28.00	28.00	0	5,526	0.00%
2024/01/19	3	27.50	0	0.00	27.65	3	5,575	0.05%
2024/01/18	1	27.65	3	27.75	27.60	-2	5,562	-0.04%
2024/01/17	7	27.91	10	27.79	27.65	-3	5,577	-0.05%
2024/01/16	3	28.90	0	0.00	28.40	3	5,570	0.05%
2024/01/15	16	29.58	12	29.70	29.50	4	5,531	0.07%
2024/01/11	2	28.45	0	0.00	28.50	2	5,392	0.04%
2024/01/10	1	28.50	0	0.00	28.55	1	5,422	0.02%
2024/01/09	1	28.80	1.2	28.70	28.70	-0.2	5,421	0.00%
2024/01/08	0.5	29.38	0	0.00	29.45	0.5	5,417	0.01%
2024/01/04	1	29.05	1	29.05	28.95	0	5,425	0.00%
2024/01/03	155.1	29.30	0	0.00	28.90	155.1	5,485	2.83%	大買/鉅額交易
2024/01/02	46	29.30	0	0.00	29.45	46	5,458	0.84%
2023/12/29	191.2	29.30	2	29.40	29.30	189.2	5,481	3.45%	大買/鉅額交易
2023/12/28	115	29.30	0	0.00	29.50	115	5,488	2.10%	大買/鉅額交易
2023/12/25	2.1	29.45	0	0.00	29.20	2.1	5,432	0.04%
2023/12/22	2.1	29.97	22	30.23	29.65	-20	5,396	-0.37%
2023/12/21	0.4	30.65	0.2	30.55	30.35	0.2	5,280	0.00%
2023/12/20	3.2	31.15	29	31.02	30.90	-25.9	5,113	-0.51%
2023/12/19	24	30.27	23	29.83	29.55	1	4,670	0.02%
2023/12/18	10	29.88	11	29.73	30.10	-1	4,533	-0.02%
2023/12/15	12	29.54	2	29.70	29.35	10	4,377	0.23%
2023/12/14	0	0.00	2	29.08	28.75	-2	4,216	-0.05%
2023/12/12	0	0.00	2	28.60	28.20	-2	4,156	-0.05%
2023/12/11	11	28.73	0	0.00	28.60	11	4,131	0.27%
2023/12/08	394	28.80	0	0.00	28.80	394	4,125	9.55%	大買/鉅額交易
2023/12/06	2	28.95	0	0.00	28.70	2	4,120	0.05%
2023/12/05	32	29.04	0	0.00	29.15	32	4,070	0.79%
2023/12/04	6	28.81	11	28.60	28.60	-5	4,034	-0.12%
2023/12/01	0	0.00	1	29.65	29.25	-1	3,946	-0.03%
2023/11/30	0	0.00	1	29.30	29.50	-1	3,933	-0.03%
2023/11/28	3	29.30	5	29.20	29.30	-2	3,930	-0.05%
2023/11/27	0.2	29.50	0	0.00	29.35	0.2	3,944	0.00%
2023/11/24	3.1	29.50	25	29.68	29.35	-21.9	3,964	-0.55%
2023/11/22	0.1	29.35	0	0.00	29.30	0.1	4,296	0.00%
2023/11/21	0	0.00	3	29.25	29.45	-3	4,311	-0.07%
2023/11/20	16	29.51	4	29.36	29.20	12	4,293	0.28%
2023/11/17	0.1	28.80	5	28.85	28.85	-4.9	4,229	-0.12%
2023/11/16	0.1	28.80	3	28.88	28.90	-2.9	4,240	-0.07%
2023/11/15	0	0.00	10	28.70	28.70	-10	4,232	-0.24%
2023/11/13	0	0.00	0.4	27.85	27.75	-0.4	4,249	-0.01%
2023/11/09	0	0.00	1.7	28.00	28.00	-1.7	4,343	-0.04%
2023/11/08	5	28.29	0	0.00	28.40	5	4,450	0.11%
2023/11/06	0	0.00	1	28.80	28.80	-1	4,545	-0.02%
2023/11/03	0	0.00	1	28.45	28.45	-1	4,539	-0.02%
2023/11/02	10	28.10	0	0.00	28.10	10	4,558	0.22%
2023/11/01	4.9	28.31	1	27.95	27.80	3.9	4,629	0.08%
2023/10/31	11	29.76	21	29.68	28.40	-10	4,630	-0.22%
2023/10/30	23	29.73	10	29.66	29.65	13	4,424	0.29%
2023/10/27	0	0.00	1	28.60	28.55	-1	3,987	-0.03%
2023/10/25	6	28.42	2	28.55	28.30	4	3,992	0.10%
2023/10/24	2	28.70	0	0.00	28.70	2	3,996	0.05%
2023/10/23	11	28.68	11	28.27	28.25	0	3,947	0.00%
2023/10/19	22	28.05	2	27.65	27.65	20	3,959	0.51%
2023/10/18	0	27.85	0	0.00	27.95	0	4,010	0.00%
2023/10/17	0	0.00	30	28.00	27.90	-30	3,983	-0.75%
2023/10/16	0	0.00	1.3	27.81	27.80	-1.3	4,076	-0.03%
2023/10/13	0	0.00	5	27.75	27.65	-5	4,099	-0.12%
2023/10/11	3	27.57	5	27.55	27.60	-2	4,192	-0.05%
2023/10/05	5	28.49	4	28.70	28.65	1	4,281	0.02%
2023/09/28	2	28.33	10	28.39	28.35	-8	4,563	-0.18%
2023/09/27	3	27.80	0	0.00	28.15	3	4,718	0.06%
2023/09/21	2.8	28.68	5	28.70	28.45	-2.2	4,835	-0.04%
2023/09/20	3	28.90	0	0.00	28.85	3	4,843	0.06%
2023/09/19	1	29.15	0	0.00	29.00	1	4,869	0.02%
2023/09/18	0	0.00	14	29.69	29.35	-14	4,886	-0.29%
2023/09/15	10	29.60	10.2	29.80	29.60	-0.2	4,924	0.00%
2023/09/14	10	29.70	0	0.00	29.55	10	5,128	0.19%
2023/09/12	1	29.40	1	29.20	29.25	0	5,347	0.00%
2023/09/11	3	30.03	10	29.70	29.70	-7	5,355	-0.13%
2023/09/08	0	0.00	5	30.25	30.20	-5	5,350	-0.09%
2023/09/06	0	31.00	0	0.00	30.75	0	5,500	0.00%
2023/09/05	0	0.00	0.2	30.80	30.85	-0.2	5,541	0.00%
2023/09/04	0	0.00	0.6	30.50	30.45	-0.6	5,564	-0.01%
2023/09/01	0	0.00	4	30.88	30.90	-4	5,596	-0.07%
2023/08/31	0	0.00	1	30.90	31.00	-1	5,640	-0.02%
2023/08/30	6	31.04	0	0.00	31.00	6	5,709	0.11%
2023/08/29	76	31.93	64	32.54	31.50	12	5,691	0.21%
2023/08/28	2	30.85	8	30.46	30.80	-6	5,394	-0.11%
2023/08/25	0	0.00	1	30.40	30.35	-1	5,355	-0.02%
2023/08/24	0	0.00	31	30.50	30.15	-31	5,436	-0.57%
2023/08/23	0	30.30	1.1	30.24	30.35	-1.1	5,594	-0.02%
2023/08/22	30	30.10	0	0.00	30.00	30	5,634	0.53%
2023/08/21	1	30.45	0	0.00	30.45	1	5,649	0.02%
2023/08/18	0	0.00	7	30.10	30.15	-7	5,662	-0.12%
2023/08/17	1	30.40	50	30.43	30.40	-49	5,667	-0.86%
2023/08/16	0	0.00	10	29.90	29.90	-10	5,703	-0.18%
2023/08/15	3	29.90	7	30.09	30.10	-4	5,732	-0.07%
2023/08/14	1	29.15	3	29.07	28.90	-2	5,812	-0.03%
2023/08/11	52	30.02	1	29.95	29.90	51	5,736	0.89%
2023/08/10	15	30.53	0.5	30.49	30.25	14.5	5,762	0.25%
2023/08/09	2	30.60	4.2	30.41	30.50	-2.2	5,799	-0.04%
2023/08/08	4	31.10	30	31.03	30.50	-26	5,844	-0.44%
2023/08/07	1	30.50	13	30.48	30.55	-12	5,882	-0.20%
2023/08/04	7	30.34	2	30.70	30.65	5	5,987	0.08%
2023/08/02	31	31.35	30	31.90	31.35	1	6,394	0.02%
2023/08/01	31	31.21	0	0.00	31.20	31	6,467	0.48%
2023/07/31	1	31.80	0	0.00	31.20	1	6,694	0.01%
2023/07/27	2	31.80	10	31.83	31.70	-8	6,785	-0.12%
2023/07/26	0.1	31.80	0	0.00	31.35	0.1	6,849	0.00%
2023/07/25	4	31.50	36	31.97	32.00	-32	6,872	-0.47%
2023/07/24	101	31.41	1	31.50	31.70	100	6,862	1.46%	大買/
2023/07/21	30	31.85	10	31.85	31.70	20	6,893	0.29%
2023/07/20	14	32.61	1	32.41	32.70	13	6,953	0.19%
2023/07/19	67	32.97	0.1	33.30	32.50	66.9	7,019	0.95%
2023/07/18	0	0.00	60	33.95	33.45	-60	7,218	-0.83%
2023/07/17	1	33.85	1	33.75	33.75	0	7,699	0.00%
2023/07/14	32	33.10	11	33.06	33.00	21	8,888	0.24%
2023/07/13	38	33.73	1	33.65	33.30	37	9,310	0.40%
2023/07/12	30	34.40	31	34.05	34.00	-1	9,333	-0.01%
2023/07/11	0	0.00	10	34.60	34.45	-10	9,408	-0.11%
2023/07/10	9	34.00	1	34.45	34.05	8	9,618	0.08%
2023/07/07	6	34.02	0	0.00	34.05	6	10,008	0.06%
2023/07/06	30	35.95	33	35.05	35.00	-3	10,089	-0.03%
2023/07/05	36	35.97	34	35.88	35.65	2	10,075	0.02%
2023/07/04	31.9	36.03	30	35.65	35.55	1.9	10,069	0.02%
2023/07/03	2	35.75	18	35.82	35.90	-16	10,090	-0.16%
2023/06/30	0	0.00	44	35.68	35.70	-44	10,168	-0.43%
2023/06/29	8	35.13	16	35.18	35.20	-8	10,313	-0.08%
2023/06/27	33	35.36	8	34.90	34.80	25	10,667	0.23%
2023/06/26	0	0.00	11	35.35	35.30	-11	10,972	-0.10%
2023/06/21	0	0.00	1	35.80	35.80	-1	11,173	-0.01%
2023/06/20	38	35.63	93	35.86	35.75	-55	11,412	-0.48%
2023/06/19	0	0.00	3	35.25	35.20	-3	11,476	-0.03%
2023/06/16	81	35.70	76	35.64	35.90	5	11,996	0.04%
2023/06/15	18	35.24	14	34.87	35.20	4	12,855	0.03%
2023/06/14	0	0.00	31	34.95	34.85	-31	13,629	-0.23%
2023/06/13	35	34.31	28	34.61	34.70	7	13,862	0.05%
2023/06/12	40	34.55	5	34.59	34.30	35	14,123	0.25%
2023/06/09	33	35.15	0	0.00	35.15	33	14,285	0.23%
2023/06/08	33	35.85	2	35.80	35.35	31	14,363	0.22%
2023/06/07	6	35.78	14	36.03	35.60	-8	14,548	-0.05%
2023/06/06	0	0.00	3	36.40	35.65	-3	14,976	-0.02%
2023/06/05	0	0.00	15	36.35	36.10	-15	15,269	-0.10%
2023/06/02	0	0.00	10	35.85	35.85	-10	15,420	-0.06%
2023/06/01	3	35.30	0	0.00	35.30	3	15,607	0.02%
2023/05/31	1	35.90	0	0.00	35.80	1	15,611	0.01%
2023/05/30	4	35.75	0	0.00	35.60	4	15,660	0.03%
2023/05/29	10	36.20	18	36.21	36.20	-8	15,608	-0.05%
2023/05/26	2	35.00	0	0.00	35.00	2	15,573	0.01%
2023/05/25	0	0.00	3	35.42	35.40	-3	15,610	-0.02%
2023/05/24	0	0.00	3	35.45	35.50	-3	15,718	-0.02%
2023/05/23	2	35.43	3	35.40	35.40	-1	15,797	-0.01%
2023/05/22	0	0.00	86	35.20	35.35	-86	15,891	-0.54%
2023/05/19	70	34.89	4	34.68	34.60	66	16,091	0.41%
2023/05/18	13	34.71	3	34.32	34.85	10	16,424	0.06%
2023/05/17	4	35.30	1	35.30	35.15	3	16,416	0.02%
2023/05/16	23	35.25	4	35.15	35.10	19	16,487	0.12%
2023/05/15	9	34.89	1	34.85	34.70	8	16,550	0.05%
2023/05/12	2	34.10	21	34.12	34.35	-19	16,586	-0.11%
2023/05/11	20	33.97	6	33.85	33.75	14	16,642	0.08%
2023/05/10	20	34.42	1	34.45	34.50	19	16,722	0.11%
2023/05/09	78	34.41	14	33.61	33.75	64	16,687	0.38%
2023/05/08	28	36.11	15	36.16	35.90	13	16,352	0.08%
2023/05/05	24	36.79	14	36.59	36.50	10	16,424	0.06%
2023/05/04	8	36.69	7	36.99	37.20	1	16,830	0.01%
2023/05/03	13	36.98	1	37.05	36.95	12	17,204	0.07%
2023/05/02	8	37.34	2	37.45	37.35	6	17,771	0.03%
2023/04/28	7	36.89	2	37.05	36.80	5	17,844	0.03%
2023/04/27	8	36.84	1	36.80	36.80	7	17,899	0.04%
2023/04/26	24	36.78	6	36.62	37.20	18	17,902	0.10%
2023/04/25	8.1	36.92	6	37.62	36.60	2.1	17,914	0.01%
2023/04/24	11	37.80	10	37.80	37.80	1	17,910	0.01%
2023/04/21	7	37.89	8	37.93	38.00	-1	17,957	-0.01%
2023/04/20	31	39.05	6	38.84	38.55	25	18,053	0.14%
2023/04/19	84	40.31	48	40.44	39.75	36	17,759	0.20%
2023/04/18	18	39.48	8	39.45	38.60	10	16,589	0.06%
2023/04/17	4	39.18	4	39.03	38.90	0	16,268	0.00%
2023/04/14	5	38.48	2.2	38.69	38.80	2.8	16,413	0.02%
2023/04/13	21	38.92	12	38.65	38.60	9	16,469	0.05%
2023/04/12	15	39.80	27	39.74	39.50	-12	16,315	-0.07%
2023/04/11	3	39.07	1	39.10	39.00	2	16,054	0.01%
2023/04/07	3	38.88	0	0.00	38.95	3	16,791	0.02%
2023/04/06	0	0.00	4	38.35	38.50	-4	17,173	-0.02%
2023/03/31	2	38.45	8	38.50	38.40	-6	17,206	-0.03%
2023/03/30	5	38.80	15	38.95	38.80	-10	17,160	-0.06%
2023/03/29	19	39.02	23	38.85	38.90	-4	17,035	-0.02%
2023/03/28	21	38.68	17	38.86	39.05	4	17,058	0.02%
2023/03/27	10	39.60	15	38.98	38.80	-5	16,887	-0.03%
2023/03/24	48	38.91	84	38.90	38.85	-36	16,771	-0.21%
2023/03/23	13	39.37	14	39.30	39.30	-1	16,665	-0.01%
2023/03/22	8	38.93	3	38.85	38.70	5	16,579	0.03%
2023/03/21	26	39.70	28	39.61	39.10	-2	16,657	-0.01%
2023/03/20	14	39.94	28	40.00	39.90	-14	17,052	-0.08%
2023/03/17	43	38.39	29	38.24	38.75	14	17,551	0.08%
2023/03/16	20	37.19	64	37.06	36.50	-44	17,551	-0.25%
2023/03/15	13	37.46	70	37.67	37.90	-57	17,437	-0.33%
2023/03/14	10	37.25	18	37.19	37.10	-8	17,289	-0.05%
2023/03/13	19	36.33	21	35.96	36.60	-2	17,245	-0.01%
2023/03/10	10	36.56	10	36.53	36.45	0	17,481	0.00%
2023/03/09	13	37.69	5	37.69	37.35	8	17,487	0.05%
2023/03/08	7	38.09	31	38.70	38.95	-24	17,158	-0.14%
2023/03/07	5	38.00	4	38.15	38.00	1	16,896	0.01%
2023/03/06	12	38.05	6	37.65	38.00	6	16,707	0.04%
2023/03/03	12	37.00	2	37.00	37.00	10	16,522	0.06%
2023/03/02	2	36.95	12	37.31	36.95	-10	16,524	-0.06%
2023/03/01	0	0.00	6.3	36.90	36.75	-6.3	16,611	-0.04%
2023/02/24	12	37.05	5	37.10	37.10	7	16,633	0.04%
2023/02/23	1	37.40	2	37.60	37.75	-1	16,582	-0.01%
2023/02/22	9	37.27	3	37.42	37.25	6	16,703	0.04%
2023/02/21	4	37.81	10	37.84	37.60	-6	16,733	-0.04%
2023/02/20	6	37.48	1	37.65	37.80	5	16,991	0.03%
2023/02/17	11	37.80	12	37.90	37.70	-1	17,533	-0.01%
2023/02/16	19	37.75	8	37.98	37.65	11	17,549	0.06%
2023/02/15	23	36.96	0	0.00	36.80	23	17,580	0.13%
2023/02/14	2	36.65	0	0.00	36.65	2	18,073	0.01%
2023/02/13	2	36.30	3	36.68	37.10	-1	18,577	-0.01%
2023/02/10	3	37.23	0	0.00	36.85	3	18,538	0.02%
2023/02/09	13	37.29	1	37.35	37.10	12	18,495	0.06%
2023/02/08	26	37.67	24	37.66	37.55	2	18,473	0.01%
2023/02/07	0	0.00	8	37.81	37.90	-8	18,357	-0.04%
2023/02/06	12	37.70	1	37.75	37.90	11	18,303	0.06%
2023/02/03	6	37.30	10	37.20	37.35	-4	18,275	-0.02%
2023/02/02	48	38.23	16	38.46	37.80	32	18,089	0.18%
2023/02/01	10	37.21	8	37.36	37.40	2	17,556	0.01%
2023/01/31	15	36.60	19	36.80	36.90	-4	17,141	-0.02%
2023/01/30	12	35.64	9	35.71	35.95	3	16,636	0.02%
2023/01/17	13	35.12	5	35.15	35.20	8	16,642	0.05%
2023/01/16	8	34.68	7	34.57	34.40	1	16,710	0.01%
2023/01/13	6	35.15	37	34.83	34.60	-31	16,907	-0.18%
2023/01/12	34	35.86	8	35.79	35.40	26	17,191	0.15%
2023/01/11	2	35.65	5	35.71	35.60	-3	17,268	-0.02%
2023/01/10	17	35.67	1	35.50	35.30	16	17,343	0.09%
2023/01/09	1	35.95	29	35.91	36.00	-28	17,197	-0.16%
2023/01/06	5	34.73	3	34.92	34.95	2	17,125	0.01%
2023/01/05	8	35.09	18	35.00	34.80	-10	17,430	-0.06%
2023/01/04	46	35.85	45.2	35.68	35.60	0.8	17,539	0.00%
2023/01/03	0	0.00	2	35.00	35.25	-2	17,432	-0.01%
2022/12/30	11	34.26	4	34.14	34.55	7	17,415	0.04%
2022/12/29	2	34.18	1	34.20	34.20	1	17,747	0.01%
2022/12/28	0.3	35.16	1	34.70	34.80	-0.7	18,078	0.00%
2022/12/27	30	36.57	12	35.90	35.40	18	18,005	0.10%
2022/12/26	7	35.88	4	35.55	35.95	3	17,378	0.02%
2022/12/23	0	0.00	1	34.15	34.10	-1	17,036	-0.01%
2022/12/22	3	33.25	0	0.00	33.70	3	17,172	0.02%
2022/12/21	6	32.82	10	32.85	32.70	-4	17,444	-0.02%
2022/12/20	11.9	33.52	18	33.44	32.50	-6.1	17,719	-0.03%
2022/12/19	1	34.00	15	34.03	33.75	-14	17,960	-0.08%
2022/12/16	20	34.93	39	35.14	34.25	-19	18,356	-0.10%
2022/12/15	1	35.50	1	35.70	35.65	0	18,341	0.00%
2022/12/14	2	35.58	229	35.58	35.40	-227	18,511	-1.23%	大賣/鉅額交易
2022/12/13	18	35.54	49	35.41	35.05	-31	18,959	-0.16%
2022/12/12	247	36.72	259	37.19	35.85	-12	19,165	-0.06%	大買/大賣/
2022/12/09	293	36.49	250	36.83	36.80	43	18,678	0.23%	大買/大賣/
2022/12/08	33	34.70	8	34.85	34.30	25	18,031	0.14%
2022/12/07	9	33.22	2	33.00	32.80	7	17,649	0.04%
2022/12/05	210.2	34.10	3	33.95	33.85	207.2	18,468	1.12%	大買/鉅額交易
2022/12/02	7	33.98	1	34.10	34.05	6	18,846	0.03%
2022/12/01	1	33.40	122	33.50	33.45	-121	18,948	-0.64%	大賣/鉅額交易
2022/11/30	7	32.74	3	32.72	32.95	4	19,708	0.02%
2022/11/29	16	32.23	1.1	32.44	32.45	14.9	20,880	0.07%
2022/11/28	7	32.02	0	0.00	32.20	7	22,651	0.03%
2022/11/25	5	32.30	10	32.70	32.15	-5	23,786	-0.02%
2022/11/24	2	32.35	11.1	32.48	32.50	-9.1	24,314	-0.04%
2022/11/23	6	32.56	0	0.00	32.20	6	26,515	0.02%
2022/11/22	5	32.90	0	0.00	32.75	5	27,387	0.02%
2022/11/21	100	33.00	0	0.00	33.35	100	28,148	0.36%
2022/11/18	20	32.85	6	33.33	32.85	14	28,800	0.05%
2022/11/17	16	33.69	143	33.60	33.60	-127	28,785	-0.44%	大賣/鉅額交易
2022/11/16	108	33.34	60	33.73	33.40	48	28,873	0.17%	大買/
2022/11/15	73	33.37	28	33.11	33.45	45	29,225	0.15%
2022/11/14	21	31.46	7	31.71	31.95	14	28,810	0.05%
2022/11/11	17	31.30	29	31.31	31.25	-12	28,731	-0.04%
2022/11/10	39	31.95	23	31.40	31.50	16	28,549	0.06%
2022/11/09	61	33.27	36	33.26	33.30	25	28,629	0.09%
2022/11/08	2	35.13	8	35.45	34.50	-6	28,429	-0.02%
2022/11/07	5	35.00	5	35.30	35.00	0	28,631	0.00%
2022/11/04	0	0.00	8	35.03	35.00	-8	29,166	-0.03%
2022/11/03	2	34.83	1	34.65	34.65	1	29,798	0.00%
2022/11/02	11	34.90	1	34.70	34.65	10	31,359	0.03%
2022/11/01	25	34.55	20	34.76	34.85	5	32,019	0.02%
2022/10/31	3	33.77	2	33.78	33.50	1	31,980	0.00%
2022/10/28	4	33.79	10	33.43	33.00	-6	32,031	-0.02%
2022/10/27	16	33.79	13	33.82	34.20	3	32,095	0.01%
2022/10/25	7	33.83	5	34.20	33.75	2	32,451	0.01%
2022/10/24	6	35.90	5	35.48	35.05	1	32,497	0.00%
2022/10/21	0	0.00	1.1	35.60	35.60	-1.1	32,562	0.00%
2022/10/20	24	35.68	18	35.64	35.20	6	32,534	0.02%
2022/10/19	4	35.54	15	35.10	35.20	-11	32,274	-0.03%
2022/10/18	54	35.19	53	35.05	35.05	1	32,510	0.00%
2022/10/17	10	34.27	10	34.15	34.50	0	32,539	0.00%
2022/10/14	2	35.13	0	0.00	35.30	2	32,474	0.01%
2022/10/13	15	35.02	11	36.93	33.85	4	32,724	0.01%
2022/10/12	16	37.16	14	37.51	36.95	2	33,013	0.01%
2022/10/11	7	37.49	1	37.30	37.30	6	33,154	0.02%
2022/10/07	10	39.35	21	38.92	39.00	-11	33,256	-0.03%
2022/10/06	18	38.91	14	38.60	39.20	4	33,460	0.01%
2022/10/05	19	37.80	12	38.13	38.50	7	33,209	0.02%
2022/10/04	0	0.00	10	35.95	36.50	-10	33,054	-0.03%
2022/10/03	6	35.43	6	35.38	35.30	0	33,073	0.00%
2022/09/30	2	35.25	3	35.57	36.30	-1	33,371	0.00%
2022/09/29	2	36.38	2	36.30	35.95	0	33,556	0.00%
2022/09/28	5.1	36.99	4	36.45	35.95	1.1	33,916	0.00%
2022/09/27	5	38.13	2	38.50	38.75	3	34,384	0.01%
2022/09/26	16	38.50	55	38.57	37.85	-39	34,286	-0.11%
2022/09/23	26	40.28	101	39.44	38.90	-75	34,119	-0.22%	大賣/
2022/09/22	8	41.33	7	41.39	41.25	1	33,865	0.00%
2022/09/21	17.1	41.72	4	41.81	41.50	13.1	33,887	0.04%
2022/09/20	58	42.30	100	42.44	42.40	-42	34,092	-0.12%
2022/09/19	78	42.35	33.9	41.99	41.70	44.1	34,017	0.13%
2022/09/16	13	41.88	35.2	41.42	42.20	-22.2	33,833	-0.07%
2022/09/15	26	42.02	34	42.07	41.50	-8	33,708	-0.02%
2022/09/14	2	40.48	3	41.17	41.30	-1	33,218	0.00%
2022/09/13	9	41.18	15	41.00	40.45	-6	32,893	-0.02%
2022/09/12	53	41.59	21	41.52	41.05	32	32,625	0.10%
2022/09/08	63	39.98	22	39.98	41.00	41	32,140	0.13%
2022/09/07	10.3	39.32	16	38.99	38.60	-5.8	31,805	-0.02%
2022/09/06	69	42.09	45	40.12	39.60	24	31,598	0.08%
2022/09/05	32	42.52	23	42.40	42.20	9	30,913	0.03%
2022/09/02	6	41.67	31.4	41.80	42.25	-25.4	29,729	-0.09%
2022/09/01	5	39.40	77.1	40.27	40.35	-72.1	27,949	-0.26%
2022/08/31	25	39.30	15	39.03	39.00	10	26,883	0.04%
2022/08/30	71	40.07	46.3	40.47	39.10	24.7	26,548	0.09%
2022/08/29	40	38.58	75.1	38.96	39.00	-35.1	24,573	-0.14%
2022/08/26	18.1	38.27	7.1	38.26	38.35	11	24,125	0.05%
2022/08/25	66.1	37.34	42	37.60	38.65	24.1	23,425	0.10%
2022/08/24	12	36.59	29	36.53	36.50	-17	22,941	-0.07%
2022/08/23	18	37.16	8	37.16	37.00	10	22,919	0.04%
2022/08/22	30	37.53	24	37.53	37.05	6	22,891	0.03%
2022/08/19	2	36.70	2	37.05	37.00	0	22,285	0.00%
2022/08/18	6	36.94	1	36.75	36.80	5	22,207	0.02%
2022/08/17	4	36.65	9	36.73	36.55	-5	22,200	-0.02%
2022/08/16	25	37.23	12	37.21	36.75	13	22,332	0.06%
2022/08/15	19	36.97	4	36.88	37.20	15	21,831	0.07%
2022/08/12	40.1	36.30	19	36.24	36.25	21.1	21,801	0.10%
2022/08/11	10	37.02	20	37.16	36.75	-10	21,793	-0.05%
2022/08/10	29	37.10	29	36.81	36.40	0	21,599	0.00%
2022/08/09	35	36.80	46.4	37.13	36.60	-11.4	21,693	-0.05%
2022/08/08	32	34.17	50	35.02	35.70	-18	20,672	-0.09%
2022/08/05	1	32.50	2	32.73	32.95	-1	20,419	0.00%
2022/08/04	537	31.71	3	31.92	32.05	534	20,938	2.55%	大買/鉅額交易
2022/08/03	291	31.82	10	32.25	32.00	281	21,354	1.32%	大買/鉅額交易
2022/08/02	9	33.66	1	33.15	33.10	8	21,757	0.04%
2022/08/01	13	34.50	6	34.55	34.45	7	22,105	0.03%
2022/07/29	6	34.02	5	33.96	34.05	1	22,121	0.00%
2022/07/28	5	33.64	2	33.60	33.60	3	22,252	0.01%
2022/07/27	2	33.55	5	33.62	34.10	-3	22,379	-0.01%
2022/07/26	1	33.90	1.1	34.05	33.40	-0.1	22,785	0.00%
2022/07/25	24	34.38	30	34.41	33.80	-6	23,111	-0.03%
2022/07/22	5	33.58	6	33.83	33.95	-1	23,463	0.00%
2022/07/21	4.5	33.44	20	33.39	33.60	-15.5	24,179	-0.06%
2022/07/20	35	34.02	8	33.58	33.20	27	25,305	0.11%
2022/07/19	27	33.67	98	33.58	33.60	-71	26,027	-0.27%
2022/07/18	85.8	32.36	27.6	32.43	32.15	58.3	26,426	0.22%
2022/07/15	10	31.41	75	31.88	32.20	-65	28,031	-0.23%
2022/07/14	21	30.34	5	30.43	31.15	16	28,941	0.06%
2022/07/13	63	31.21	18	31.30	31.00	45	30,211	0.15%
2022/07/12	21	30.81	1	30.70	30.65	20	31,963	0.06%
2022/07/11	11	33.01	0	0.00	33.50	11	32,924	0.03%
2022/07/08	29	34.66	18	34.13	33.80	11	33,649	0.03%
2022/07/07	15	34.24	16	34.00	34.20	-1	34,621	0.00%
2022/07/06	27	34.49	22	33.82	33.70	5	35,959	0.01%
2022/07/05	26	33.75	77	34.63	34.90	-51	38,651	-0.13%
2022/07/04	8	31.63	9	31.25	31.75	-1	39,207	0.00%
2022/07/01	56	32.43	61	30.66	30.40	-5	39,444	-0.01%
2022/06/30	6	32.68	4	32.79	32.50	2	40,115	0.00%
2022/06/29	15	34.00	64	33.94	33.90	-49	40,159	-0.12%
2022/06/28	76	34.85	22	34.10	33.80	54	40,416	0.13%
2022/06/27	30	34.40	26	34.62	34.65	4	40,358	0.01%
2022/06/24	69	32.73	19	32.85	33.90	50	39,883	0.13%
2022/06/23	19	31.86	16	31.78	32.00	3	39,610	0.01%
2022/06/22	18	32.08	81	32.16	31.45	-63	39,617	-0.16%
2022/06/21	12	30.33	2	30.30	30.40	10	39,427	0.03%
2022/06/20	11	31.65	0	0.00	29.85	11	39,582	0.03%
2022/06/17	102	31.33	72	31.30	31.45	30	39,726	0.08%	大買/
2022/06/16	2	32.15	43	31.87	31.05	-41	40,058	-0.10%
2022/06/15	3	33.48	35	33.47	32.90	-32	40,059	-0.08%
2022/06/14	21	33.92	6	34.33	34.00	15	40,504	0.04%
2022/06/13	33	35.56	1	35.70	35.35	32	41,034	0.08%
2022/06/10	4	36.44	2	36.40	36.35	2	41,645	0.00%
2022/06/09	2	36.65	2	36.63	36.70	0	41,803	0.00%
2022/06/08	14	36.15	9	36.11	36.15	5	41,946	0.01%
2022/06/07	67	36.83	65	36.61	36.80	2	42,624	0.00%
2022/06/06	15	38.10	93	37.94	37.65	-78	43,352	-0.18%
2022/06/02	63	36.61	5	36.85	36.80	58	43,092	0.13%
2022/06/01	27	37.36	92	37.37	37.25	-65	43,212	-0.15%
2022/05/31	43	37.05	2	37.05	37.15	41	43,240	0.09%
2022/05/30	43	36.79	6	36.61	36.75	37	43,827	0.08%
2022/05/27	1	35.50	5	35.80	35.80	-4	43,967	-0.01%
2022/05/26	5	35.52	0	0.00	35.35	5	44,163	0.01%
2022/05/25	13	36.01	3	35.90	35.90	10	44,186	0.02%
2022/05/24	12	36.45	135	36.42	35.65	-123	44,498	-0.28%	大賣/鉅額交易
2022/05/23	34.1	37.43	11	37.51	37.50	23.1	44,224	0.05%
2022/05/20	75	36.84	41	37.05	36.90	34	44,135	0.08%
2022/05/19	5	36.12	1	36.40	36.55	4	43,867	0.01%
2022/05/18	16	37.30	14	37.11	37.25	2	43,625	0.00%
2022/05/17	132	36.65	25	36.77	36.95	107	43,271	0.25%	大買/鉅額交易
2022/05/16	16	35.75	3	35.44	35.00	13	42,507	0.03%
2022/05/13	4	35.94	6	36.29	36.65	-2	41,967	0.00%
2022/05/12	17	36.93	15	36.58	35.15	2	41,573	0.00%
2022/05/11	10	38.19	3	37.75	37.00	7	41,036	0.02%
2022/05/10	18	38.44	15	38.33	38.35	3	40,625	0.01%
2022/05/09	16	39.66	13	39.92	38.90	3	40,131	0.01%
2022/05/06	3	41.32	4	41.41	41.35	-1	39,710	0.00%
2022/05/05	42	42.81	11	43.45	42.60	31	39,436	0.08%
2022/05/04	13	43.16	2	43.25	42.60	11	39,224	0.03%
2022/05/03	8	42.98	4	42.94	43.10	4	39,046	0.01%
2022/04/29	4	45.23	4	45.06	44.15	0	38,648	0.00%
2022/04/28	16	45.22	8	45.01	44.45	8	38,345	0.02%
2022/04/27	60	46.10	21	46.32	45.60	39	37,573	0.10%
2022/04/26	34	47.65	42	47.77	48.25	-8	36,719	-0.02%
2022/04/25	59	47.00	53	46.75	46.50	6	35,484	0.02%
2022/04/22	24	47.80	24	48.09	47.80	0	34,461	0.00%
2022/04/21	69	49.10	69	48.39	48.05	0	33,662	0.00%
2022/04/20	34	48.16	36	48.33	48.60	-2	31,830	-0.01%
2022/04/19	63	47.71	87	47.73	47.40	-24	30,956	-0.08%
2022/04/18	48	46.61	80	46.82	47.20	-32	30,121	-0.11%
2022/04/15	26	45.32	54.2	45.30	45.05	-28.2	28,488	-0.10%
2022/04/14	28	44.12	30	44.41	44.20	-2	27,669	-0.01%
2022/04/13	117	45.19	93	44.96	44.90	24	27,158	0.09%	大買/
2022/04/12	79	45.05	95	45.27	45.60	-16	27,308	-0.06%
2022/04/11	82	44.73	128	45.27	44.50	-46	26,168	-0.18%	大賣/
2022/04/08	33	43.80	98	42.89	43.80	-65	23,179	-0.28%
2022/04/07	70	41.98	66	41.53	40.90	4	22,198	0.02%
2022/04/06	54	42.13	98	42.14	42.15	-44	22,475	-0.20%
2022/04/01	22	40.89	3	40.90	41.05	19	21,688	0.09%
2022/03/31	42	40.82	40	41.18	40.45	2	21,628	0.01%
2022/03/30	17	40.51	53	40.44	40.15	-36	21,491	-0.17%
2022/03/29	2	38.83	1	38.90	39.40	1	21,356	0.00%
2022/03/28	11	38.83	4	38.90	39.10	7	21,583	0.03%
2022/03/25	66	39.07	0	0.00	38.55	66	21,832	0.30%
2022/03/24	17	40.40	3	40.22	40.20	14	23,025	0.06%
2022/03/23	3	40.75	3	40.23	40.15	0	23,854	0.00%
2022/03/22	4	41.29	5	41.11	40.80	-1	24,278	0.00%
2022/03/21	22	41.84	13	41.60	40.95	9	24,712	0.04%
2022/03/18	9	41.27	2	40.95	41.45	7	25,152	0.03%
2022/03/17	40	41.02	12	41.07	41.50	28	26,479	0.11%
2022/03/16	15	40.42	33	40.95	40.60	-18	27,352	-0.07%
2022/03/15	45	41.25	43	40.92	39.15	2	28,017	0.01%
2022/03/14	13	40.85	6	40.64	40.90	7	28,285	0.02%
2022/03/11	6	40.42	31	40.29	40.70	-25	29,894	-0.08%
2022/03/10	42	40.57	27	40.12	39.95	15	31,679	0.05%
2022/03/09	17	40.71	47	40.67	41.00	-30	32,415	-0.09%
2022/03/08	12	37.69	6	38.53	38.55	6	31,703	0.02%
2022/03/07	4	39.26	12	38.00	38.00	-8	31,742	-0.03%
2022/03/04	16	40.06	3	39.68	39.65	13	31,686	0.04%
2022/03/03	26	40.25	24	40.59	39.90	2	31,770	0.01%
2022/03/02	3	39.38	34	39.56	39.55	-31	31,463	-0.10%
2022/03/01	34	38.84	70	38.80	38.85	-36	31,500	-0.11%
2022/02/25	46	37.59	38	38.14	38.10	8	32,060	0.02%
2022/02/24	37	37.33	25	38.60	36.55	12	32,583	0.04%
2022/02/23	3	37.20	6	37.56	37.85	-3	32,491	-0.01%
2022/02/22	10	37.34	11	37.06	36.90	-1	32,783	0.00%
2022/02/21	5	37.50	48	37.59	38.00	-43	33,418	-0.13%
2022/02/18	0	0.00	4	36.85	36.90	-4	34,377	-0.01%
2022/02/17	44	36.60	13	36.56	36.55	31	35,219	0.09%
2022/02/16	6	36.39	2	36.40	36.45	4	36,043	0.01%
2022/02/15	5	36.04	3	35.90	35.90	2	36,877	0.01%
2022/02/14	3	36.25	0	0.00	36.00	3	37,862	0.01%
2022/02/11	2	37.70	32	37.65	37.65	-30	38,447	-0.08%
2022/02/10	7	37.66	4	37.54	37.55	3	39,756	0.01%
2022/02/09	5	37.78	2	37.45	37.95	3	40,570	0.01%
2022/02/08	35	37.34	6	37.58	37.50	29	41,296	0.07%
2022/02/07	21	35.87	20	36.20	36.20	1	42,596	0.00%
2022/01/26	5	35.64	1	35.30	35.40	4	43,582	0.01%
2022/01/25	2	36.85	1	36.30	35.60	1	45,183	0.00%
2022/01/24	2	37.20	3	37.05	36.85	-1	46,601	0.00%
2022/01/21	7	38.75	2	39.53	37.60	5	46,730	0.01%
2022/01/19	1	39.60	3	39.50	39.35	-2	47,102	0.00%
2022/01/18	26	39.58	24	40.05	39.45	2	47,094	0.00%
2022/01/17	1	39.50	3	39.97	40.15	-2	47,091	0.00%
2022/01/14	23	39.40	3	39.82	39.30	20	47,016	0.04%
2022/01/13	18	40.70	6	40.42	40.20	12	46,910	0.03%
2022/01/12	31	40.82	15	40.73	40.75	16	46,826	0.03%
2022/01/11	23	41.61	73	41.70	41.10	-50	46,890	-0.11%
2022/01/10	48	40.59	46	40.76	40.75	2	46,211	0.00%
2022/01/07	68	39.50	12	39.98	40.25	56	46,072	0.12%
2022/01/06	16	41.02	11	41.31	40.90	5	45,817	0.01%
2022/01/05	104	43.44	925	44.36	42.00	-821	46,016	-1.78%	大買/大賣/鉅額交易
2022/01/04	33	42.56	64	42.80	43.05	-31	44,873	-0.07%
2022/01/03	22	42.42	15	42.27	42.05	7	44,373	0.02%
2021/12/30	17	42.09	7	42.33	42.50	10	44,219	0.02%
2021/12/29	35	42.25	54	41.86	42.40	-19	43,936	-0.04%
2021/12/28	4	40.98	0	0.00	40.80	4	43,282	0.01%
2021/12/27	26	40.99	5	40.99	41.00	21	43,449	0.05%
2021/12/24	11	40.89	4	41.13	40.70	7	44,096	0.02%
2021/12/23	17	42.30	24	41.93	41.60	-7	43,837	-0.02%
2021/12/22	12	42.13	6	42.13	41.90	6	43,619	0.01%
2021/12/21	5	41.91	3	41.95	41.90	2	43,432	0.00%
2021/12/20	82	43.27	87	42.58	41.85	-5	43,071	-0.01%
2021/12/17	66	42.06	78	42.48	41.90	-12	41,522	-0.03%
2021/12/16	41	41.58	44	41.85	41.40	-3	40,527	-0.01%
2021/12/15	10	41.24	32	41.25	40.85	-22	39,858	-0.06%
2021/12/14	56	41.44	21	41.07	40.20	35	39,147	0.09%
2021/12/13	59	42.94	49	43.01	42.15	10	38,169	0.03%
2021/12/10	168	42.17	191	42.39	42.90	-23	36,573	-0.06%	大買/大賣/
2021/12/09	51	41.96	33.1	41.82	41.20	17.9	35,024	0.05%
2021/12/08	67	41.08	43	40.92	40.85	24	33,733	0.07%
2021/12/07	61	41.88	48	41.63	41.00	13	32,764	0.04%
2021/12/06	26	40.18	88	40.71	41.20	-62	30,937	-0.20%
2021/12/03	12	38.13	53	38.85	38.00	-41	28,919	-0.14%
2021/12/02	1	35.75	14	35.56	36.05	-13	27,310	-0.05%
2021/12/01	28	34.87	41	35.07	35.40	-13	27,085	-0.05%
2021/11/30	24	36.07	27	36.05	36.10	-3	26,847	-0.01%
2021/11/29	15	34.82	3	35.03	35.35	12	26,803	0.04%
2021/11/26	21	36.36	14	36.42	36.10	7	26,634	0.03%
2021/11/25	20	38.43	26	38.23	38.05	-6	26,756	-0.02%
2021/11/24	29	38.59	81	38.86	38.50	-52	26,578	-0.20%
2021/11/23	73	38.41	49	38.38	37.60	24	25,934	0.09%
2021/11/22	6	37.22	19	37.72	37.35	-13	25,260	-0.05%
2021/11/19	19	37.11	19	36.79	36.60	0	24,909	0.00%
2021/11/18	47	37.34	19	37.36	37.10	28	24,561	0.11%
2021/11/17	30	38.82	46	39.36	39.40	-16	23,851	-0.07%
2021/11/16	36	37.67	23	37.93	38.00	13	22,899	0.06%
2021/11/15	19	36.61	44	36.82	36.75	-25	22,055	-0.11%
2021/11/12	54	35.25	7	35.38	35.05	47	21,227	0.22%
2021/11/11	38	38.32	98	37.93	37.55	-60	20,403	-0.29%
2021/11/10	31	39.11	12	39.26	38.85	19	19,487	0.10%
2021/11/09	14	39.84	28.4	39.08	40.10	-14.4	18,823	-0.08%
2021/11/08	23	38.28	54	38.47	37.60	-31	17,484	-0.18%
2021/11/05	11	38.43	10	38.09	37.60	1	16,706	0.01%
2021/11/04	36	38.38	108	37.92	38.60	-72	15,954	-0.45%	大賣/
2021/11/03	40.2	37.52	31	37.30	37.20	9.2	14,568	0.06%
2021/11/02	136.4	37.22	83.3	36.66	37.00	53.1	13,546	0.39%	大買/
2021/11/01	12.4	35.80	91	36.28	35.00	-78.6	11,886	-0.66%
2021/10/29	3	32.75	3	32.63	33.30	0	10,574	0.00%
2021/10/28	12	32.65	13	32.67	33.00	-1	10,248	-0.01%
2021/10/27	2	30.65	2	30.73	31.00	0	9,744	0.00%
2021/10/26	1	30.25	0	0.00	30.60	1	9,767	0.01%
2021/10/25	5	31.15	7	31.28	31.10	-2	9,725	-0.02%
2021/10/22	3	30.65	0	0.00	30.50	3	9,772	0.03%
2021/10/21	7	30.73	0	0.00	30.50	7	10,056	0.07%
2021/10/20	1	32.10	1	31.55	31.85	0	10,088	0.00%
2021/10/19	12	32.19	20	32.02	31.70	-8	10,037	-0.08%
2021/10/18	4	31.35	0	0.00	31.15	4	9,749	0.04%
2021/10/15	0	0.00	4	31.31	31.25	-4	9,835	-0.04%
2021/10/14	2	31.70	5	30.89	31.10	-3	10,003	-0.03%
2021/10/13	31	31.50	17	31.37	31.30	14	10,664	0.13%
2021/10/12	13	30.71	46	30.82	30.60	-33	10,351	-0.32%
2021/10/08	33	29.74	1	29.40	29.75	32	10,015	0.32%
2021/10/07	5	29.83	4	29.89	29.85	1	10,055	0.01%
2021/10/06	0	0.00	1	29.60	29.60	-1	10,030	-0.01%
2021/10/05	2	28.03	1	28.00	29.00	1	10,041	0.01%
2021/10/04	9	30.07	8	29.47	28.75	1	10,192	0.01%
2021/10/01	15	31.06	21	31.41	29.75	-6	9,989	-0.06%
2021/09/28	0	0.00	1	29.85	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	1	28.80	28.75	-1	9,339	-0.01%
2021/09/22	5.5	28.80	0.9	29.00	28.75	4.6	10,449	0.04%
2021/09/17	0	0.00	1	29.50	29.55	-1	10,583	-0.01%
2021/09/15	1	29.60	1	29.30	29.30	0	11,459	0.00%
2021/09/14	0	0.00	1	29.45	29.20	-1	11,902	-0.01%
2021/09/13	6	30.65	1	30.35	29.80	5	12,028	0.04%
2021/09/10	1	29.30	1	29.55	29.90	0	12,003	0.00%
2021/09/09	0	0.00	4	28.89	29.10	-4	12,224	-0.03%
2021/09/08	0	0.00	24	29.21	28.65	-24	12,546	-0.19%
2021/09/07	2	29.33	4	29.23	29.30	-2	13,724	-0.01%
2021/09/06	22	30.59	0	0.00	30.10	22	14,490	0.15%
2021/09/03	16	31.29	0	0.00	31.50	16	14,860	0.11%
2021/09/02	0	0.00	2	31.80	31.25	-2	15,476	-0.01%
2021/09/01	9	31.79	19	31.89	31.45	-10	15,389	-0.06%
2021/08/31	15	30.93	8	31.09	31.70	7	15,311	0.05%
2021/08/30	0	0.00	33	31.56	31.65	-33	14,832	-0.22%
2021/08/27	22	29.08	18	29.46	28.80	4	14,763	0.03%
2021/08/26	10	28.28	10	28.61	28.75	0	14,643	0.00%
2021/08/25	1	28.05	3	28.37	28.30	-2	14,906	-0.01%
2021/08/24	12	27.68	0	0.00	27.50	12	15,159	0.08%
2021/08/23	11	27.67	11	28.00	28.25	0	15,329	0.00%
2021/08/20	11	27.98	3	27.58	27.25	8	15,440	0.05%
2021/08/18	2.7	28.09	5	27.09	28.15	-2.3	15,508	-0.01%
2021/08/17	3	28.00	0	0.00	27.05	3	15,815	0.02%
2021/08/16	3	28.00	1	27.55	27.50	2	15,883	0.01%
2021/08/13	22	29.27	0	0.00	29.25	22	15,908	0.14%
2021/08/12	0	0.00	2	29.95	29.85	-2	16,175	-0.01%
2021/08/11	14	29.49	0	0.00	29.40	14	16,506	0.08%
2021/08/10	3	31.35	0	0.00	30.95	3	16,718	0.02%
2021/08/09	2	31.95	0	0.00	31.90	2	16,966	0.01%
2021/08/06	6	32.46	7	32.63	32.40	-1	17,582	-0.01%
2021/08/05	13	33.12	1	32.85	32.85	12	18,026	0.07%
2021/08/04	6	33.65	5.2	33.30	33.35	0.8	18,291	0.00%
2021/08/03	2.1	32.45	29	32.40	32.25	-26.9	18,298	-0.15%
2021/08/02	12	32.57	13	32.60	32.40	-1	18,430	-0.01%
2021/07/30	1	32.30	0	0.00	32.55	1	18,513	0.01%
2021/07/28	15.1	32.28	7	31.50	32.20	8.1	19,072	0.04%
2021/07/27	17.1	34.41	11	34.37	33.05	6.1	19,522	0.03%
2021/07/26	3	33.80	1	33.30	33.60	2	20,384	0.01%
2021/07/23	8	32.63	2	32.63	32.60	6	20,378	0.03%
2021/07/22	0	0.00	10	32.75	32.50	-10	20,470	-0.05%
2021/07/21	3	33.02	0	0.00	32.85	3	20,572	0.01%
2021/07/20	4	34.01	11	34.16	33.75	-7	20,575	-0.03%
2021/07/19	55	34.77	26	34.73	34.85	29	20,593	0.14%
2021/07/16	6	33.73	4	33.73	33.05	2	20,492	0.01%
2021/07/15	1	32.60	0	0.00	33.40	1	20,691	0.00%
2021/07/14	10	32.32	0	0.00	32.35	10	20,921	0.05%
2021/07/13	9	33.49	1	32.85	32.80	8	21,341	0.04%
2021/07/09	6	33.94	5	33.75	33.55	1	22,045	0.00%
2021/07/07	511	33.12	8	33.13	32.80	503	23,937	2.10%	大買/鉅額交易
2021/07/06	9	33.62	0	0.00	33.35	9	24,116	0.04%
2021/07/05	211	33.78	2	34.45	34.00	209	24,329	0.86%	大買/鉅額交易
2021/07/02	2	34.00	1	33.75	33.75	1	24,563	0.00%
2021/07/01	5	34.18	1	33.80	33.80	4	24,990	0.02%
2021/06/30	13	34.90	12	35.60	34.90	1	24,978	0.00%
2021/06/29	7	34.69	1	35.00	33.80	6	24,733	0.02%
2021/06/28	5	33.94	14	33.92	33.90	-9	24,728	-0.04%
2021/06/25	37	35.56	16	35.31	34.65	21	25,130	0.08%
2021/06/24	7	34.86	7	34.39	34.80	0	25,290	0.00%
2021/06/23	14	34.11	5	34.25	34.20	9	25,209	0.04%
2021/06/22	4	32.75	1	32.60	32.30	3	24,985	0.01%
2021/06/21	3	33.65	0	0.00	32.80	3	24,976	0.01%
2021/06/18	12	33.85	0	0.00	34.25	12	25,055	0.05%
2021/06/17	31	34.45	8	34.30	34.40	23	25,201	0.09%
2021/06/16	60	34.79	47	35.39	34.55	13	25,508	0.05%
2021/06/15	39	34.74	25	34.09	33.85	14	24,688	0.06%
2021/06/11	21	33.05	33	33.02	33.05	-12	24,274	-0.05%
2021/06/10	43.2	33.91	27	33.55	34.05	16.2	24,351	0.07%
2021/06/08	3	31.95	7	32.35	31.80	-4	24,911	-0.02%
2021/06/07	8	30.93	3	30.98	30.85	5	24,991	0.02%
2021/06/04	17	31.66	1	31.65	31.60	16	25,182	0.06%
2021/06/03	1	33.10	1	33.10	32.90	0	25,118	0.00%
2021/06/02	4	33.75	1	33.10	33.15	3	25,087	0.01%
2021/06/01	3	33.82	20	33.89	34.30	-17	24,843	-0.07%
2021/05/31	4	33.44	1	33.00	32.85	3	24,623	0.01%
2021/05/28	4	33.24	0	0.00	33.00	4	24,529	0.02%
2021/05/27	2	32.85	3	32.57	32.95	-1	24,463	0.00%
2021/05/26	2	32.30	11	32.38	32.45	-9	24,426	-0.04%
2021/05/25	17	32.91	19	33.14	32.45	-2	24,458	-0.01%
2021/05/24	0	0.00	3	31.33	31.70	-3	24,350	-0.01%
2021/05/21	3	31.00	1	30.90	30.85	2	24,330	0.01%
2021/05/20	13	31.86	8	32.22	30.50	5	24,405	0.02%
2021/05/19	16	32.08	10	31.94	32.65	6	24,292	0.02%
2021/05/18	0	0.00	6	30.27	31.30	-6	24,025	-0.02%
2021/05/17	12	28.85	7	28.84	28.65	5	23,830	0.02%
2021/05/14	30	32.77	6.1	33.03	31.80	23.9	23,624	0.10%
2021/05/13	11.1	30.16	14	29.30	30.60	-2.9	23,177	-0.01%
2021/05/12	12	32.02	3	32.08	31.40	9	22,940	0.04%
2021/05/11	0	36.50	13	36.41	34.85	-13	22,675	-0.06%
2021/05/10	4	38.94	33	38.74	38.55	-29	22,545	-0.13%
2021/05/07	11	38.86	13.6	38.42	39.00	-2.6	22,501	-0.01%
2021/05/06	36	39.12	15	38.05	38.55	21	22,528	0.09%
2021/05/05	17	38.14	8	37.33	37.10	9	22,119	0.04%
2021/05/04	365	39.09	67.1	38.84	38.25	297.9	21,968	1.36%	大買/鉅額交易
2021/05/03	107	43.44	112	43.18	41.65	-5	21,501	-0.02%	大買/大賣/
2021/04/29	0	0.00	7	40.23	40.70	-7	20,498	-0.03%
2021/04/28	16	40.73	41	40.28	40.95	-25	20,520	-0.12%
2021/04/27	0	0.00	23	40.65	40.55	-23	20,591	-0.11%
2021/04/26	3	40.13	11	40.09	40.15	-8	20,626	-0.04%
2021/04/23	31	40.30	5	39.98	40.25	26	20,623	0.13%
2021/04/22	60	39.93	24.4	40.53	38.95	35.6	20,524	0.17%
2021/04/21	58	41.90	5	41.60	41.30	53	19,996	0.27%
2021/04/20	56	42.89	18	42.41	42.25	38	19,731	0.19%
2021/04/19	41	42.44	6	42.42	42.15	35	19,723	0.18%
2021/04/16	77.3	44.73	20	44.77	44.00	57.3	19,399	0.30%
2021/04/15	7	42.14	2	43.10	42.45	5	19,027	0.03%
2021/04/14	45	42.26	30	42.90	41.90	15	19,315	0.08%
2021/04/13	57	46.34	51	47.29	44.20	6	18,787	0.03%
2021/04/12	22	45.09	2	46.55	44.90	20	17,509	0.11%
2021/04/09	27	45.86	1	45.35	45.30	26	17,387	0.15%
2021/04/08	29.1	47.50	42	47.52	47.00	-12.9	17,280	-0.07%
2021/04/07	47.2	45.96	12.4	47.11	48.00	34.7	17,265	0.20%
2021/04/06	9	44.44	5	45.08	44.65	4	17,390	0.02%
2021/04/01	13	44.95	7	44.86	44.70	6	17,375	0.03%
2021/03/31	21	46.39	20	46.46	46.45	1	17,313	0.01%
2021/03/30	27	47.48	24	46.85	47.35	3	17,706	0.02%
2021/03/29	22	44.89	31	45.73	47.50	-9	17,579	-0.05%
2021/03/26	5	42.74	9	43.09	43.20	-4	17,077	-0.02%
2021/03/25	3	43.40	17	43.06	43.10	-14	16,919	-0.08%
2021/03/24	4	42.73	51	42.50	42.55	-47	16,808	-0.28%
2021/03/23	9	42.52	13	42.48	42.50	-4	16,731	-0.02%
2021/03/22	20	43.98	16	44.07	43.35	4	16,569	0.02%
2021/03/19	4	42.33	17	42.25	42.60	-13	16,391	-0.08%
2021/03/18	27	43.71	15	43.71	42.90	12	15,890	0.08%
2021/03/17	2	43.25	2	43.40	43.00	0	15,700	0.00%
2021/03/16	0	0.00	13	42.60	42.40	-13	15,442	-0.08%
2021/03/15	15.1	42.06	24	42.30	42.40	-8.9	15,011	-0.06%
2021/03/12	2	38.90	47	38.87	40.00	-45	14,437	-0.31%
2021/03/11	9	37.83	18	37.85	37.80	-9	14,305	-0.06%
2021/03/10	2	38.13	52	37.64	37.80	-50	14,411	-0.35%
2021/03/09	1	35.30	1	35.00	35.30	0	14,516	0.00%
2021/03/08	13	35.85	7	35.94	35.60	6	14,881	0.04%
2021/03/05	1	35.20	0	0.00	35.15	1	15,237	0.01%
2021/03/04	5	36.86	2	36.85	36.15	3	15,727	0.02%
2021/03/03	4.1	36.80	0	0.00	37.00	4.1	15,976	0.03%
2021/03/02	1	36.50	0	0.00	35.55	1	16,472	0.01%
2021/02/26	14	36.71	0	0.00	36.65	14	17,259	0.08%
2021/02/25	29	37.53	0	0.00	37.40	29	17,805	0.16%
2021/02/24	24	38.10	54	38.77	37.80	-30	18,223	-0.16%
2021/02/23	76	37.37	0	0.00	37.05	76	18,887	0.40%
2021/02/22	22	37.73	6	37.72	37.90	16	19,458	0.08%
2021/02/19	7	35.82	9	36.35	36.90	-2	19,454	-0.01%
2021/02/18	3	35.25	6	35.38	35.25	-3	19,665	-0.02%
2021/02/17	14	35.16	0	0.00	35.20	14	19,813	0.07%
2021/02/05	2	33.90	1	33.30	33.50	1	19,831	0.01%
2021/02/04	0	0.00	1	33.75	33.55	-1	20,349	0.00%
2021/02/03	2	33.10	23	32.55	34.35	-21	20,388	-0.10%
2021/02/01	1	30.00	5	31.14	30.90	-4	20,700	-0.02%
2021/01/28	21	31.23	4	31.38	31.45	17	21,523	0.08%
2021/01/27	5	33.22	2	33.75	33.20	3	21,886	0.01%
2021/01/26	1	34.40	3	33.75	33.55	-2	22,127	-0.01%
2021/01/25	4	33.63	3	34.23	33.90	1	22,391	0.00%
2021/01/22	5	34.10	1	35.05	34.30	4	22,806	0.02%
2021/01/21	1	33.20	0	0.00	33.15	1	23,064	0.00%
2021/01/20	4	34.63	3	35.07	33.75	1	23,303	0.00%
2021/01/19	7	36.07	9	36.56	36.35	-2	23,440	-0.01%
2021/01/18	12	34.65	2	34.80	34.50	10	23,368	0.04%
2021/01/15	7	36.36	5	37.00	36.10	2	23,260	0.01%
2021/01/14	4	37.19	1	37.40	37.45	3	23,185	0.01%
2021/01/13	16	37.62	15	37.54	37.25	1	23,054	0.00%
2021/01/12	35	38.22	5	38.41	37.80	30	22,969	0.13%
2021/01/11	8	39.59	2	39.68	39.55	6	22,913	0.03%
2021/01/08	27	40.47	0	0.00	40.20	27	23,034	0.12%
2021/01/07	6	42.34	31	41.56	42.25	-25	23,263	-0.11%
2021/01/06	29	39.98	2	40.55	39.55	27	23,755	0.11%
2021/01/05	0	0.00	4	42.00	41.50	-4	24,231	-0.02%
2021/01/04	12	41.65	0	0.00	41.30	12	24,928	0.05%
2020/12/31	6	41.74	3	41.70	41.75	3	25,503	0.01%
2020/12/30	14	43.68	14	43.35	42.60	0	26,159	0.00%
2020/12/29	12	43.36	38	42.88	44.00	-26	26,371	-0.10%
2020/12/28	39.6	41.41	10.8	41.30	41.15	28.8	25,995	0.11%
2020/12/25	3.1	41.60	11	41.83	41.25	-7.9	26,296	-0.03%
2020/12/24	18	42.86	49	42.63	42.25	-31	26,201	-0.12%
2020/12/23	35	39.37	35.1	40.00	41.80	-0.1	25,848	0.00%
2020/12/22	21	39.14	35	38.98	38.00	-14	26,232	-0.05%
2020/12/21	1	39.50	10.2	39.94	39.90	-9.2	26,838	-0.03%
2020/12/18	7	40.73	40	40.31	40.50	-33	27,464	-0.12%
2020/12/17	30	39.22	5	39.22	39.45	25	27,692	0.09%
2020/12/16	4	40.31	4	40.26	39.80	0	27,897	0.00%
2020/12/15	9	40.32	41.1	40.64	39.50	-32.1	28,100	-0.11%
2020/12/14	2	36.65	4	38.03	39.00	-2	28,236	-0.01%
2020/12/11	7	37.87	4	37.75	37.65	3	28,446	0.01%
2020/12/10	4.1	38.97	0.1	39.80	39.25	4.1	28,808	0.01%
2020/12/09	21.4	40.07	16.4	40.69	40.05	5	29,139	0.02%
2020/12/08	5	40.03	24	40.30	40.00	-19	29,710	-0.06%
2020/12/07	30.4	39.54	30.8	40.28	40.95	-0.4	30,674	0.00%
2020/12/04	11	41.25	6	40.31	40.15	5	30,813	0.02%
2020/12/03	9	41.91	35	41.85	41.30	-26	31,070	-0.08%
2020/12/02	29.1	43.33	1	42.40	42.40	28.1	31,585	0.09%
2020/12/01	10	43.37	8	44.17	44.60	2	32,819	0.01%
2020/11/30	21	43.35	61	43.02	44.50	-40	32,890	-0.12%
2020/11/27	30.1	42.45	21	42.03	42.15	9.1	33,399	0.03%
2020/11/26	17.1	43.73	20	43.75	42.50	-2.9	34,157	-0.01%
2020/11/25	37.1	43.67	27	44.07	44.85	10.1	34,334	0.03%
2020/11/24	14	40.45	38	41.28	42.00	-24	33,701	-0.07%
2020/11/23	38	39.82	30	39.65	39.90	8	33,285	0.02%
2020/11/20	45	38.99	26	39.25	39.35	19	32,971	0.06%
2020/11/19	5	34.96	56	36.44	36.55	-51	32,389	-0.16%
2020/11/18	3	33.35	8	33.29	33.25	-5	31,893	-0.02%
2020/11/17	17	33.55	4	33.50	33.60	13	31,876	0.04%
2020/11/16	12	32.16	18	31.68	31.60	-6	32,008	-0.02%
2020/11/13	7	33.03	35	33.23	33.10	-28	32,098	-0.09%
2020/11/12	39	32.59	14	32.46	34.50	25	32,226	0.08%
2020/11/11	11	35.46	17	35.22	35.00	-6	31,982	-0.02%
2020/11/10	27.4	36.18	7	36.66	36.50	20.4	32,139	0.06%
2020/11/09	7	36.52	37	36.53	36.90	-30	32,217	-0.09%
2020/11/06	29.8	35.45	33	35.01	35.00	-3.2	32,503	-0.01%
2020/11/05	54.4	35.55	35	35.92	36.70	19.4	32,714	0.06%
2020/11/04	22.2	34.06	20	34.82	33.40	2.2	32,726	0.01%
2020/11/03	8	35.51	26	35.56	35.25	-18	32,770	-0.05%
2020/11/02	27	36.13	12	35.96	35.50	15	32,747	0.05%
2020/10/30	41	39.18	29	39.69	37.00	12	32,790	0.04%
2020/10/29	42	39.97	16	40.40	40.30	26	32,672	0.08%
2020/10/28	48.7	41.04	22	41.52	39.65	26.7	32,772	0.08%
2020/10/27	4	37.80	29	39.18	39.50	-25	32,908	-0.08%
2020/10/26	3	36.38	9	36.63	37.00	-6	32,916	-0.02%
2020/10/23	4	35.05	5	35.61	35.80	-1	32,922	0.00%
2020/10/22	19	35.28	25	35.55	35.20	-6	32,942	-0.02%
2020/10/21	3	36.32	3	36.42	36.40	0	32,877	0.00%
2020/10/20	5	36.44	3	36.30	36.35	2	32,899	0.01%
2020/10/19	40	35.81	15	35.32	36.45	25	32,910	0.08%
2020/10/16	14	35.38	55	35.99	35.05	-41	32,762	-0.13%
2020/10/15	42	36.85	67	36.62	37.10	-25	32,663	-0.08%
2020/10/14	102	39.74	81	39.70	38.75	21	32,288	0.07%	大買/
2020/10/13	43	37.96	47	37.79	39.45	-4	31,830	-0.01%
2020/10/12	43	35.92	47	35.45	36.60	-4	31,699	-0.01%
2020/10/08	59	32.52	42.3	32.60	33.30	16.7	31,570	0.05%
2020/10/07	102	30.82	26	30.89	31.35	76	31,290	0.24%	大買/
2020/10/06	14	28.82	35.3	29.96	30.55	-21.3	30,673	-0.07%
2020/10/05	23	28.11	0	0.00	27.80	23	30,925	0.07%
2020/09/30	11	28.08	30	28.47	28.25	-19	30,886	-0.06%
2020/09/29	6	27.57	4	27.18	26.85	2	30,941	0.01%
2020/09/28	24	28.14	2	27.93	27.75	22	31,037	0.07%
2020/09/25	34	28.47	33	28.52	29.00	1	30,718	0.00%
2020/09/24	35	28.06	39.3	28.92	29.50	-4.3	29,958	-0.01%
2020/09/23	8	26.73	30	26.67	27.90	-22	29,214	-0.08%
2020/09/22	8	25.80	13	25.48	25.40	-5	28,581	-0.02%
2020/09/21	8	26.42	22	26.82	26.15	-14	28,234	-0.05%
2020/09/18	27	27.40	8	27.29	27.00	19	27,982	0.07%
2020/09/17	8	27.39	27	27.61	27.20	-19	27,663	-0.07%
2020/09/16	37	26.92	18	26.77	26.90	19	27,292	0.07%
2020/09/15	21	27.42	40	27.70	27.20	-19	26,941	-0.07%
2020/09/14	9	26.37	8	26.24	26.50	1	26,422	0.00%
2020/09/11	49	26.66	9	26.41	26.95	40	25,922	0.15%
2020/09/10	35	26.25	22	26.73	27.10	13	25,255	0.05%
2020/09/09	13	23.43	11	24.15	24.85	2	24,143	0.01%
2020/09/08	24	22.54	9	22.21	22.60	15	23,489	0.06%
2020/09/07	20	23.46	68	23.58	22.75	-48	22,957	-0.21%
2020/09/04	93	25.59	77	25.21	24.65	16	22,182	0.07%
2020/09/03	10	23.73	11	24.98	25.10	-1	20,535	0.00%
2020/09/02	45	21.74	26.2	21.86	22.85	18.8	20,041	0.09%
2020/09/01	21	19.79	8.6	20.32	20.80	12.4	18,993	0.07%
2020/08/31	5	19.24	71	19.14	19.35	-66	17,882	-0.37%
2020/08/28	7	17.86	17	17.77	17.60	-10	17,115	-0.06%
2020/08/27	6	17.76	0	0.00	17.90	6	16,976	0.04%
2020/08/26	9	18.16	11	18.38	18.25	-2	16,849	-0.01%
2020/08/25	21	18.31	11	18.40	18.50	10	16,612	0.06%
2020/08/24	14	17.52	2	17.98	17.70	12	16,239	0.07%
2020/08/21	11	17.80	4	17.98	17.80	7	16,044	0.04%
2020/08/20	40	17.25	23.3	17.42	18.20	16.7	15,839	0.11%
2020/08/19	11	17.95	57	17.32	17.50	-46	15,299	-0.30%
2020/08/18	26	18.33	4	18.54	18.70	22	14,939	0.15%
2020/08/17	30	18.86	7	18.61	18.85	23	14,618	0.16%
2020/08/14	2	18.90	47	18.14	19.00	-45	14,234	-0.32%
2020/08/13	16	18.00	6	17.81	17.75	10	13,814	0.07%
2020/08/12	38	17.34	25	17.42	18.45	13	13,490	0.10%
2020/08/11	26	18.58	38	18.99	17.90	-12	12,781	-0.09%
2020/08/10	39	19.19	32	19.60	19.85	7	12,133	0.06%
2020/08/07	17	17.79	31.8	17.66	18.50	-14.8	11,498	-0.13%
2020/08/06	26	17.15	14.7	16.90	17.05	11.3	10,967	0.10%
2020/08/05	15	17.37	8	17.46	17.45	7	10,715	0.07%
2020/08/04	8	16.81	12.5	16.79	16.95	-4.5	10,364	-0.04%
2020/08/03	41	17.21	30.1	16.99	17.35	10.9	10,074	0.11%
2020/07/31	56	15.13	24	15.22	16.10	32	9,557	0.33%
2020/07/30	26	14.50	29	14.27	14.75	-3	8,977	-0.03%
2020/07/29	10	13.60	4	13.60	13.60	6	8,595	0.07%
2020/07/28	5	12.31	26	12.28	12.40	-21	8,426	-0.25%
2020/07/27	2	12.50	1	12.55	12.55	1	8,321	0.01%
2020/07/24	7	13.17	3	12.75	13.15	4	8,219	0.05%
2020/07/23	10	13.62	6.3	13.50	13.50	3.7	8,045	0.05%
2020/07/22	10	14.17	2	14.00	14.20	8	7,880	0.10%
2020/07/21	11	14.79	5.5	14.38	14.50	5.5	7,741	0.07%
2020/07/20	2	13.40	17	13.53	13.75	-15	7,497	-0.20%
2020/07/17	24	13.16	3	13.07	13.50	21	7,288	0.29%
2020/07/16	14	13.88	30	13.58	14.00	-16	6,720	-0.24%
2020/07/15	5	12.75	25.8	12.59	12.75	-20.8	6,060	-0.34%
2020/07/14	0	0.00	7	11.60	11.60	-7	5,355	-0.13%
2020/07/13	8	10.98	3	10.98	10.55	5	4,869	0.10%
2020/07/10	31	10.59	103.7	11.37	11.20	-72.7	4,592	-1.58%	大賣/
2020/07/09	86	10.70	19	10.66	10.70	67	3,719	1.80%
2020/07/08	0	0.00	33.3	9.47	9.76	-33.3	3,461	-0.96%
2020/07/07	6	8.42	73	8.43	8.88	-67	2,917	-2.30%
2020/07/06	0	7.98	0	0.00	8.08	0	2,600	0.00%
2020/07/02	0	0.00	20	7.90	8.03	-20	2,493	-0.80%
2020/07/01	0	0.00	40	7.57	7.60	-40	2,370	-1.69%
2020/06/29	0	0.00	21	7.15	7.21	-21	2,285	-0.92%
2020/06/24	0	0.00	20	7.08	7.01	-20	2,252	-0.89%
2020/06/23	0	0.00	1	7.02	7.00	-1	2,297	-0.04%
2020/06/22	1	7.10	30	7.09	7.05	-29	2,330	-1.24%
2020/06/19	0	0.00	1	7.29	7.15	-1	2,315	-0.04%
2020/06/18	1	6.92	0	0.00	6.90	1	2,255	0.04%
2020/06/11	0	0.00	31	7.51	7.26	-31	2,230	-1.39%
2020/06/09	0	0.00	5	6.98	6.92	-5	2,098	-0.24%
2020/06/08	1	7.06	0	0.00	7.05	1	2,113	0.05%
2020/06/05	0	0.00	5	6.91	6.98	-5	2,084	-0.24%
2020/06/03	5	7.00	10	6.94	6.90	-5	2,095	-0.24%
2020/06/02	0	0.00	7	6.98	7.00	-7	1,976	-0.35%
2020/06/01	3	6.40	10	6.37	6.37	-7	1,865	-0.38%
2020/05/29	0	0.00	16	6.26	6.24	-16	1,840	-0.87%
2020/05/21	5	6.24	0	0.00	6.20	5	1,855	0.27%
2020/05/18	0	0.00	40	6.19	6.18	-40	1,846	-2.17%
2020/05/14	0	0.00	5	6.46	6.30	-5	1,889	-0.26%
2020/05/13	5	6.53	10	6.70	6.60	-5	1,843	-0.27%
2020/05/12	0	0.00	20	6.35	6.32	-20	1,811	-1.10%
2020/05/11	0	0.00	1	6.41	6.18	-1	1,777	-0.06%
2020/05/08	3	6.52	52	6.41	6.51	-49	1,725	-2.84%
2020/05/07	13	5.98	12	6.00	6.00	1	1,640	0.06%
2020/05/05	0	0.00	20	5.50	5.55	-20	1,596	-1.25%
2020/04/30	0	0.00	10	5.63	5.61	-10	1,589	-0.63%
2020/04/28	0	0.00	8	5.58	5.51	-8	1,610	-0.50%
2020/04/27	0	0.00	20	5.50	5.50	-20	1,667	-1.20%
2020/04/22	0	0.00	9	5.35	5.34	-9	1,733	-0.52%
2020/04/20	0	0.00	41	5.38	5.46	-41	1,745	-2.35%
2020/04/17	0	0.00	3	5.44	5.44	-3	1,774	-0.17%
2020/03/27	0	0.00	50	5.35	5.15	-50	1,788	-2.80%
2020/03/26	0	0.00	10	5.09	5.09	-10	1,745	-0.57%
2020/03/25	4	4.65	0	0.00	4.63	4	1,734	0.23%
2020/03/24	23	4.38	20	4.39	4.39	3	1,756	0.17%
2020/03/23	5	4.26	0	0.00	4.20	5	1,752	0.29%
2020/03/20	20	4.52	0	0.00	4.45	20	1,738	1.15%
2020/03/19	20	4.24	0	0.00	4.24	20	1,737	1.15%
2020/03/10	20	6.20	0	0.00	6.35	20	1,597	1.25%
2020/02/26	20	7.25	0	0.00	7.25	20	1,535	1.30%
2020/02/25	0	7.28	0	0.00	7.30	0	1,535	0.00%
2020/02/24	70	7.42	0	0.00	7.37	70	1,532	4.57%
2020/02/20	0	0.00	142	7.65	7.66	-142	1,517	-9.36%	大賣/鉅額交易
2020/02/18	0	0.00	16	7.76	7.73	-16	1,541	-1.04%
2020/02/17	0.3	7.75	42	7.75	7.80	-41.7	1,578	-2.64%
2020/02/13	0	0.00	10	7.55	7.44	-10	1,522	-0.66%
2020/02/11	0	0.00	10	7.41	7.37	-10	1,569	-0.64%
2020/02/10	0	0.00	10	7.48	7.44	-10	1,585	-0.63%
2020/02/07	18	7.17	0	0.00	7.28	18	1,569	1.15%
2020/01/31	20	7.21	6	7.25	7.27	14	2,281	0.61%
2020/01/30	40	7.23	0	0.00	7.26	40	2,278	1.76%
2020/01/20	25	7.88	0	0.00	7.88	25	2,231	1.12%
2020/01/15	0	0.00	15	7.73	7.76	-15	2,226	-0.67%
2020/01/14	0	0.00	15	7.70	7.72	-15	2,253	-0.67%
2020/01/10	0	0.00	10	7.58	7.55	-10	2,249	-0.44%
2019/12/26	0	0.00	16	7.47	7.49	-16	2,344	-0.68%
2019/12/24	20	7.48	10	7.47	7.47	10	2,380	0.42%
2019/12/20	0	0.00	10	7.58	7.54	-10	2,409	-0.42%
2019/12/17	0	0.00	20	7.35	7.33	-20	2,456	-0.81%
2019/12/16	0	0.00	10	7.34	7.38	-10	2,515	-0.40%
2019/12/11	15	7.38	0	0.00	7.34	15	2,720	0.55%
2019/12/09	15	7.32	0	0.00	7.31	15	2,764	0.54%
2019/12/05	0	0.00	13.2	7.33	7.35	-13.2	2,785	-0.47%
2019/12/02	0	0.00	9	7.30	7.29	-9	2,874	-0.31%
2019/11/22	0	0.00	1	7.50	7.47	-1	3,031	-0.03%
2019/11/20	1	7.40	0	0.00	7.41	1	3,039	0.03%
2019/11/15	2	7.58	2	7.54	7.52	0	3,176	0.00%
2019/11/08	5	8.08	0	0.00	7.98	5	3,112	0.16%
2019/11/07	2	7.94	5	7.92	7.92	-3	3,086	-0.10%
2019/11/06	5	7.88	0	0.00	7.85	5	3,076	0.16%
2019/11/04	0	0.00	4	8.01	7.96	-4	3,060	-0.13%
2019/11/01	0	0.00	5	8.38	8.27	-5	2,932	-0.17%
2019/10/31	9	8.29	0	0.00	8.38	9	2,738	0.33%
2019/10/18	0	0.00	2	7.54	7.43	-2	2,249	-0.09%
2019/10/08	2	7.43	0	0.00	7.44	2	2,008	0.10%
2019/10/04	10	7.45	0	0.00	7.44	10	1,991	0.50%
2019/10/02	15	7.45	0	0.00	7.44	15	1,993	0.75%
2019/09/27	0	0.00	2	7.50	7.44	-2	1,990	-0.10%
2019/09/26	0	0.00	2	7.55	7.55	-2	1,977	-0.10%
2019/09/24	0	0.00	6	7.61	7.62	-6	1,984	-0.30%
2019/09/20	0	0.00	1	7.49	7.50	-1	1,987	-0.05%
2019/09/19	1	7.42	9	7.41	7.44	-8	1,979	-0.40%
2019/09/03	2	7.92	0	0.00	7.95	2	1,694	0.12%
2019/09/02	15	7.99	0	0.00	8.01	15	1,665	0.90%
2019/08/29	20	7.76	4	7.70	7.58	16	1,566	1.02%
2019/08/21	4	8.80	0	0.00	8.52	4	1,532	0.26%
2019/08/20	0	0.00	5	8.27	8.24	-5	1,532	-0.33%
2019/08/06	0.2	9.12	0	0.00	9.18	0.2	1,847	0.01%
2019/08/05	12	8.55	0	0.00	8.55	12	1,808	0.66%
2019/07/29	0	0.00	20	9.08	9.00	-20	1,969	-1.02%
2019/07/25	10	8.52	0	0.00	8.50	10	1,970	0.51%
2019/07/24	2	8.46	0	0.00	8.46	2	2,021	0.10%
2019/07/23	4.7	8.69	2	8.75	8.68	2.7	2,121	0.13%
2019/07/16	0	0.00	10	8.92	8.95	-10	2,279	-0.44%
2019/07/11	0	0.00	7	8.82	8.81	-7	2,307	-0.30%
2019/07/08	10	8.66	0	0.00	8.65	10	2,364	0.42%
2019/06/19	0	0.00	30	6.25	6.15	-30	2,315	-1.30%
2019/06/13	30	5.74	0	0.00	5.76	30	2,258	1.33%
2019/05/29	15	6.11	0	0.00	6.12	15	2,391	0.63%
2019/05/28	25	6.17	0	0.00	6.12	25	2,391	1.05%
2019/05/27	10	6.18	0	0.00	6.14	10	2,394	0.42%
2019/05/22	0	0.00	2	6.64	6.60	-2	2,371	-0.08%
2019/05/17	2	6.74	0	0.00	6.80	2	2,371	0.08%
2019/05/15	0	0.00	20	6.69	6.70	-20	2,306	-0.87%
2019/05/13	20	6.50	0	0.00	6.40	20	2,350	0.85%
2019/05/10	0	0.00	4	6.72	6.87	-4	2,276	-0.18%
2019/05/09	0	0.00	50	7.06	7.00	-50	2,231	-2.24%
2019/05/08	4.3	6.91	50	7.10	7.15	-45.7	2,172	-2.10%
2019/05/07	0	0.00	30	6.75	6.72	-30	2,054	-1.46%
2019/04/30	0	0.00	20	6.84	6.82	-20	1,941	-1.03%
2019/04/19	3	6.65	0	0.00	6.63	3	1,801	0.17%
2019/04/16	20	6.17	0	0.00	6.13	20	1,635	1.22%
2019/04/11	60	6.03	0	0.00	6.01	60	1,553	3.86%
2019/03/22	0	0.00	20	5.89	5.86	-20	1,529	-1.31%
2019/03/19	20	5.94	0	0.00	5.98	20	1,555	1.29%
2019/03/14	20	6.20	0	0.00	6.15	20	1,561	1.28%
2019/03/04	0	5.72	0	0.00	5.75	0	1,639	0.00%
2019/02/21	30	5.71	0	0.00	5.70	30	1,855	1.62%
2019/02/20	40	5.75	0	0.00	5.70	40	1,853	2.16%
2019/02/19	50	5.82	0	0.00	5.68	50	1,865	2.68%
2019/02/15	100	5.90	0	0.00	5.82	100	1,905	5.25%
2019/02/14	3	5.70	8	5.77	5.95	-5	1,922	-0.26%
2019/02/13	35	5.75	0	0.00	5.86	35	1,866	1.88%
2019/02/12	28	6.36	0	0.00	6.35	28	1,752	1.60%
2019/02/11	32	6.39	0	0.00	6.35	32	1,768	1.81%
2019/01/30	38	6.50	0	0.00	6.46	38	1,785	2.13%
2019/01/29	22	6.48	0	0.00	6.50	22	1,867	1.18%
2019/01/28	80	6.56	0	0.00	6.55	80	1,902	4.21%
2019/01/14	0	0.00	1	6.51	6.53	-1	1,976	-0.05%
2018/12/20	0	0.00	10	6.13	6.10	-10	2,027	-0.49%
2018/12/07	0	0.00	1	7.34	7.22	-1	2,120	-0.05%
2018/12/06	5	7.29	15	7.05	7.00	-10	2,092	-0.48%
2018/12/05	6	7.11	4	7.11	7.14	2	2,037	0.10%
2018/12/04	9	7.58	0	0.00	7.47	9	2,019	0.45%
2018/12/03	5	7.36	0	0.00	7.45	5	1,981	0.25%
2018/11/28	10	7.10	6	7.15	7.11	4	1,862	0.21%
2018/11/27	0	0.00	13	6.87	6.95	-13	1,817	-0.72%
2018/11/26	3	7.00	15	6.89	6.92	-12	1,809	-0.66%
2018/11/23	16	7.13	0	0.00	7.12	16	1,778	0.90%
2018/11/22	3	6.73	31	6.73	6.85	-28	1,683	-1.66%
2018/11/21	0	0.00	2	6.55	6.46	-2	1,590	-0.13%
2018/11/19	0	0.00	13	6.11	6.17	-13	1,539	-0.84%
2018/11/16	3	6.10	0	0.00	6.07	3	1,538	0.20%
2018/11/15	0	0.00	1	6.26	6.25	-1	1,520	-0.07%
2018/11/14	21	6.57	0	0.00	6.49	21	1,505	1.39%
2018/11/09	0	0.00	12	6.10	6.08	-12	1,430	-0.84%
2018/11/05	0	0.00	4	6.14	6.14	-4	1,322	-0.30%
2018/10/31	0	0.00	2	4.91	4.97	-2	1,264	-0.16%
2018/10/30	4	4.77	0	0.00	4.80	4	1,260	0.32%
2018/10/29	10	4.78	0	0.00	4.77	10	1,255	0.80%
2018/10/25	20	4.90	0	0.00	4.89	20	1,231	1.62%
2018/10/18	2	6.00	0	0.00	6.00	2	1,171	0.17%
2018/10/02	15	7.90	0	0.00	7.75	15	1,056	1.42%
2018/09/21	2	8.22	0	0.00	8.20	2	1,119	0.18%
2018/09/20	0	0.00	3	8.63	8.38	-3	1,107	-0.27%
2018/09/12	0	0.00	2	7.05	7.07	-2	1,023	-0.20%
2018/09/11	0	0.00	3	6.95	7.14	-3	1,033	-0.29%
2018/09/10	0	0.00	10	7.08	6.88	-10	1,044	-0.96%
2018/09/04	1	7.61	0	0.00	7.65	1	1,082	0.09%
2018/09/03	3	7.70	0	0.00	7.65	3	1,109	0.27%
2018/08/17	0	0.00	1	7.51	7.50	-1	1,429	-0.07%
2018/08/16	0	0.00	4	7.12	7.15	-4	1,445	-0.28%
2018/08/15	0	0.00	8	7.64	7.63	-8	1,445	-0.55%
2018/08/13	10	7.99	0	0.00	7.90	10	1,488	0.67%
2018/07/30	1	8.37	0	0.00	8.27	1	2,333	0.04%
2018/07/26	0	0.00	10	8.59	8.80	-10	2,950	-0.34%
2018/07/16	0	0.00	1	8.24	8.24	-1	3,234	-0.03%
2018/07/12	10	8.06	0	0.00	8.02	10	3,244	0.31%
2018/07/06	5	8.12	0	0.00	8.22	5	3,278	0.15%
2018/07/05	0	0.00	10	8.40	8.21	-10	3,271	-0.31%
2018/07/04	11	8.14	0	0.00	8.09	11	3,263	0.34%
2018/06/28	0	0.00	15	9.39	9.25	-15	3,178	-0.47%
2018/06/27	5	8.87	0	0.00	8.84	5	3,144	0.16%
2018/06/26	5	8.98	0	0.00	8.88	5	3,140	0.16%
2018/06/15	5	9.28	0	0.00	9.30	5	3,155	0.16%
2018/06/08	1	9.70	0	0.00	9.56	1	3,199	0.03%
2018/06/05	0	0.00	1	9.90	9.82	-1	3,147	-0.03%
2018/05/31	2	10.30	0	0.00	10.25	2	3,034	0.07%
2018/05/28	0	0.00	10	10.40	10.50	-10	2,967	-0.34%
2018/05/24	0	0.00	2	10.55	10.55	-2	2,932	-0.07%
2018/05/22	5	10.35	0	0.00	10.35	5	2,895	0.17%
2018/05/17	1	10.35	10	10.45	10.30	-9	2,878	-0.31%
2018/05/16	11	10.62	0	0.00	10.40	11	2,855	0.39%
2018/05/15	0	0.00	17	10.64	10.65	-17	2,814	-0.60%
2018/05/14	6	11.30	8	10.71	11.05	-2	2,802	-0.07%
2018/05/10	21	10.70	11	10.70	10.90	10	2,592	0.39%
2018/05/09	0	0.00	5	10.40	10.40	-5	2,407	-0.21%
2018/05/07	1	10.40	0	0.00	10.50	1	2,302	0.04%
2018/05/04	10	11.20	10	10.55	10.75	0	2,228	0.00%
2018/05/03	15	10.95	8	11.00	11.25	7	2,071	0.34%
2018/05/02	0	0.00	0.1	10.35	10.35	-0.1	1,607	-0.01%
2018/04/26	0	0.00	11	9.68	9.50	-11	1,480	-0.74%
2018/04/13	11	9.33	0	0.00	9.25	11	1,504	0.73%
2018/03/23	2	9.13	0	0.00	9.13	2	1,833	0.11%
2018/03/20	0	0.00	2	9.52	9.49	-2	1,811	-0.11%
2018/03/14	0	0.00	2	9.89	9.92	-2	1,878	-0.11%
2018/03/13	0.1	9.32	0	0.00	9.32	0.1	1,835	0.01%
2018/02/21	0	0.00	10	9.25	9.35	-10	2,841	-0.35%
2018/02/09	1	8.69	0	0.00	8.75	1	3,013	0.03%
2018/02/08	0	0.00	5	8.90	8.90	-5	3,074	-0.16%
2018/02/06	5	8.73	0	0.00	8.73	5	3,393	0.15%
2018/01/23	5	10.20	0	0.00	10.15	5	4,885	0.10%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%
2018/01/08	6	10.29	0	0.00	10.20	6	7,279	0.08%
2018/01/04	8	10.25	0	0.00	10.30	8	7,344	0.11%
2018/01/03	2	10.30	0	0.00	10.30	2	7,373	0.03%