元晶 (6443)-元富-中原券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295張
產業
上市光電類股▲0.81%
1174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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/04/30	1	27.85	0	0.00	27.85	1	7,121	0.01%
2024/04/29	1	27.80	0	0.00	28.00	1	7,122	0.01%
2024/04/26	17	27.99	0	0.00	27.90	17	7,089	0.24%
2024/04/25	0	0.00	1	28.35	28.00	-1	7,097	-0.01%
2024/04/24	6	28.73	2	29.00	28.35	4	7,088	0.06%
2024/04/23	1	28.00	8	28.34	28.30	-7	7,052	-0.10%
2024/04/22	24	28.67	15	28.05	28.00	9	7,083	0.13%
2024/04/19	31	29.15	20	28.85	28.70	11	7,187	0.15%
2024/04/18	5	28.79	5	28.96	28.75	0	6,776	0.00%
2024/04/17	1.5	28.50	3	28.60	28.35	-1.5	6,678	-0.02%
2024/04/16	16	28.21	1	28.40	28.40	15	6,611	0.23%
2024/04/15	0	0.00	4	29.65	29.40	-4	6,530	-0.06%
2024/04/12	5	29.05	4	29.50	29.25	1	6,458	0.02%
2024/04/11	10	29.24	1	29.50	29.05	9	6,370	0.14%
2024/04/10	5	29.70	19	30.47	29.75	-14	6,284	-0.22%
2024/04/09	5	29.20	5	29.25	29.10	0	5,945	0.00%
2024/04/08	1	27.60	8	29.33	29.50	-7	5,869	-0.12%
2024/04/03	3	28.08	0	0.00	28.10	3	5,736	0.05%
2024/04/01	3	29.02	15	28.90	28.90	-12	5,672	-0.21%
2024/03/29	11	29.66	6	29.33	29.20	5	5,649	0.09%
2024/03/28	5	29.45	22	29.66	29.70	-17	5,457	-0.31%
2024/03/27	16	28.80	0	0.00	28.65	16	5,283	0.30%
2024/03/26	1	29.90	29	29.29	29.05	-28	5,350	-0.52%
2024/03/25	10	29.07	16	29.33	29.10	-6	5,547	-0.11%
2024/03/22	40	29.64	11	29.49	29.35	29	5,562	0.52%
2024/03/21	14	28.49	32.1	28.25	28.70	-18.1	4,994	-0.36%
2024/03/20	3	26.25	0	0.00	26.10	3	4,707	0.06%
2024/03/19	2	26.50	0	0.00	26.35	2	4,757	0.04%
2024/03/15	3	26.75	0	0.00	27.10	3	4,789	0.06%
2024/03/12	0	0.00	1	27.25	27.25	-1	4,779	-0.02%
2024/03/11	6	27.13	29	27.16	27.15	-23	4,814	-0.48%
2024/03/08	0	0.00	4	26.55	26.25	-4	4,761	-0.08%
2024/03/07	2	26.18	0	0.00	26.00	2	4,781	0.04%
2024/03/06	8	26.41	3	26.50	26.30	5	4,738	0.11%
2024/03/05	13.8	26.76	0	0.00	26.65	13.8	4,683	0.29%
2024/03/04	10	27.10	0	0.00	27.05	10	4,592	0.22%
2024/03/01	10	27.42	0	0.00	27.20	10	4,560	0.22%
2024/02/29	6	27.23	155	27.03	27.85	-149	4,580	-3.25%	大賣/鉅額交易
2024/02/27	3	27.53	0	0.00	27.20	3	4,582	0.07%
2024/02/23	5	27.56	0	0.00	27.55	5	4,559	0.11%
2024/02/22	4	27.96	1	28.15	27.90	3	4,554	0.07%
2024/02/21	4	28.11	0	0.00	28.10	4	4,616	0.09%
2024/02/16	0	0.00	5	27.70	27.70	-5	4,646	-0.11%
2024/02/15	2	27.38	83	27.35	27.35	-81	4,629	-1.75%
2024/01/31	2	28.50	0	0.00	28.40	2	4,611	0.04%
2024/01/30	3	28.40	1	28.50	28.55	2	4,625	0.04%
2024/01/29	2	28.10	0	0.00	28.25	2	4,617	0.04%
2024/01/26	2	28.20	0	0.00	28.10	2	4,656	0.04%
2024/01/22	0	0.00	3	27.75	28.00	-3	5,526	-0.05%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/17	10	27.78	0	0.00	27.65	10	5,577	0.18%
2024/01/16	4	28.53	1	29.25	28.40	3	5,570	0.05%
2024/01/15	2	29.53	9	29.78	29.50	-7	5,531	-0.13%
2024/01/12	1	28.40	6	28.50	28.25	-5	5,343	-0.09%
2024/01/11	3	28.43	0	0.00	28.50	3	5,392	0.06%
2024/01/09	3	28.98	0	0.00	28.70	3	5,421	0.06%
2024/01/08	0	0.00	2	29.38	29.45	-2	5,417	-0.04%
2024/01/03	11	29.18	3	29.00	28.90	8	5,485	0.15%
2023/12/29	0.9	29.40	0	0.00	29.30	0.9	5,481	0.02%
2023/12/26	1	29.35	5	29.30	29.30	-4	5,442	-0.07%
2023/12/25	14	29.27	0	0.00	29.20	14	5,432	0.26%
2023/12/22	22	29.98	1	30.40	29.65	21	5,396	0.39%
2023/12/21	11	30.49	0	0.00	30.35	11	5,280	0.21%
2023/12/20	3.2	30.89	2.2	31.07	30.90	1	5,113	0.02%
2023/12/18	0	0.00	11	29.95	30.10	-11	4,533	-0.24%
2023/12/15	1	29.45	11	29.58	29.35	-10	4,377	-0.23%
2023/12/14	2	28.98	12	29.10	28.75	-10	4,216	-0.24%
2023/12/12	6	28.38	0	0.00	28.20	6	4,156	0.14%
2023/12/11	4	28.66	1	28.70	28.60	3	4,131	0.07%
2023/12/08	1	29.15	1	29.00	28.80	0	4,125	0.00%
2023/12/07	3	28.75	8	28.60	28.70	-5	4,102	-0.12%
2023/12/06	8	29.01	6	29.58	28.70	2	4,120	0.05%
2023/12/05	0	0.00	3	28.93	29.15	-3	4,070	-0.07%
2023/12/04	7	28.74	0	0.00	28.60	7	4,034	0.17%
2023/12/01	2	29.38	10	29.65	29.25	-8	3,946	-0.20%
2023/11/30	0	0.00	0.1	29.40	29.50	-0.1	3,933	0.00%
2023/11/28	2	29.20	1	29.20	29.30	1	3,930	0.03%
2023/11/27	4	29.56	3	29.35	29.35	1	3,944	0.03%
2023/11/24	0	0.00	2	29.80	29.35	-2	3,964	-0.05%
2023/11/21	3	29.28	7	29.20	29.45	-4	4,311	-0.09%
2023/11/20	12	29.36	16	29.45	29.20	-4	4,293	-0.09%
2023/11/16	1	28.70	3	28.80	28.90	-2	4,240	-0.05%
2023/11/15	0	0.00	6	28.55	28.70	-6	4,232	-0.14%
2023/11/10	2	27.80	0	0.00	27.80	2	4,280	0.05%
2023/11/09	6	28.05	0	0.00	28.00	6	4,343	0.14%
2023/11/08	1	28.20	1	28.25	28.40	0	4,450	0.00%
2023/11/07	3	28.75	0	0.00	28.35	3	4,488	0.07%
2023/11/03	0.9	28.50	7	28.49	28.45	-6.1	4,539	-0.13%
2023/11/01	5	28.01	4	28.15	27.80	1	4,629	0.02%
2023/10/31	14	29.25	4	29.80	28.40	10	4,630	0.22%
2023/10/30	2	29.93	8	29.60	29.65	-6	4,424	-0.14%
2023/10/27	1	28.40	6	28.53	28.55	-5	3,987	-0.13%
2023/10/26	4	27.69	0	0.00	27.60	4	3,972	0.10%
2023/10/25	3	28.40	3	28.80	28.30	0	3,992	0.00%
2023/10/23	5	28.36	15	28.00	28.25	-10	3,947	-0.25%
2023/10/20	11	27.28	0	0.00	27.50	11	3,922	0.28%
2023/10/19	7	27.84	0	0.00	27.65	7	3,959	0.18%
2023/10/18	5	27.60	0	0.00	27.95	5	4,010	0.12%
2023/10/16	0	0.00	1	28.25	27.80	-1	4,076	-0.02%
2023/10/13	2	27.70	0	0.00	27.65	2	4,099	0.05%
2023/10/12	0.2	27.95	1	28.00	28.15	-0.8	4,133	-0.02%
2023/10/06	5	28.60	0	0.00	28.45	5	4,247	0.12%
2023/10/05	0	0.00	1	28.55	28.65	-1	4,281	-0.02%
2023/09/26	1	28.00	0	0.00	27.90	1	4,754	0.02%
2023/09/22	1	28.40	0	0.00	28.40	1	4,841	0.02%
2023/09/21	8	28.59	0	0.00	28.45	8	4,835	0.17%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/15	0	0.00	3	29.80	29.60	-3	4,924	-0.06%
2023/09/14	0	0.00	1	29.65	29.55	-1	5,128	-0.02%
2023/09/12	7	29.34	0	0.00	29.25	7	5,347	0.13%
2023/09/11	2	29.90	2	30.25	29.70	0	5,355	0.00%
2023/09/08	2	30.10	0	0.00	30.20	2	5,350	0.04%
2023/09/07	0	0.00	5	30.65	30.40	-5	5,382	-0.09%
2023/09/06	3	30.80	0	0.00	30.75	3	5,500	0.05%
2023/08/30	8	31.40	0	0.00	31.00	8	5,709	0.14%
2023/08/29	8	31.90	7	32.13	31.50	1	5,691	0.02%
2023/08/28	1	30.30	0	0.00	30.80	1	5,394	0.02%
2023/08/25	0	0.00	3	30.60	30.35	-3	5,355	-0.06%
2023/08/24	3	30.20	7	30.29	30.15	-4	5,436	-0.07%
2023/08/23	0	0.00	5	30.50	30.35	-5	5,594	-0.09%
2023/08/22	0	0.00	0.4	30.30	30.00	-0.4	5,634	-0.01%
2023/08/16	3	30.00	3	29.90	29.90	0	5,703	0.00%
2023/08/15	0	0.00	8	30.11	30.10	-8	5,732	-0.14%
2023/08/14	4	29.38	3	29.05	28.90	1	5,812	0.02%
2023/08/11	4	30.25	1	30.00	29.90	3	5,736	0.05%
2023/08/10	12.3	30.51	3	30.60	30.25	9.3	5,762	0.16%
2023/08/09	2	30.50	0	0.00	30.50	2	5,799	0.03%
2023/08/08	4	30.53	0.3	30.95	30.50	3.7	5,844	0.06%
2023/08/07	4	30.36	3	30.53	30.55	1	5,882	0.02%
2023/08/04	4	30.78	5	30.66	30.65	-1	5,987	-0.02%
2023/08/02	4	31.25	1	31.35	31.35	3	6,394	0.05%
2023/07/28	0	0.00	6	31.85	31.50	-6	6,774	-0.09%
2023/07/27	0	0.00	11	31.85	31.70	-11	6,785	-0.16%
2023/07/26	2	31.58	0	0.00	31.35	2	6,849	0.03%
2023/07/25	0	0.00	3	31.98	32.00	-3	6,872	-0.04%
2023/07/24	2	31.64	0	0.00	31.70	2	6,862	0.03%
2023/07/21	11	31.98	0	0.00	31.70	11	6,893	0.16%
2023/07/20	2	32.75	0.7	32.75	32.70	1.3	6,953	0.02%
2023/07/19	1	33.00	0	0.00	32.50	1	7,019	0.01%
2023/07/18	0	0.00	10	34.05	33.45	-10	7,218	-0.14%
2023/07/17	0	0.00	2	33.60	33.75	-2	7,699	-0.03%
2023/07/14	5	33.03	4	33.05	33.00	1	8,888	0.01%
2023/07/13	14	33.67	0	0.00	33.30	14	9,310	0.15%
2023/07/12	1	34.35	1	34.00	34.00	0	9,333	0.00%
2023/07/11	0	0.00	18	34.51	34.45	-18	9,408	-0.19%
2023/07/10	4	34.25	0	0.00	34.05	4	9,618	0.04%
2023/07/07	9	33.89	1	34.20	34.05	8	10,008	0.08%
2023/07/06	7	35.59	2	35.00	35.00	5	10,089	0.05%
2023/07/05	8	36.04	23	36.27	35.65	-15	10,075	-0.15%
2023/07/04	0	0.00	4	36.10	35.55	-4	10,069	-0.04%
2023/07/03	1	36.00	1	35.75	35.90	0	10,090	0.00%
2023/06/30	0	0.00	2	35.50	35.70	-2	10,168	-0.02%
2023/06/29	2	35.20	0	0.00	35.20	2	10,313	0.02%
2023/06/28	3	35.45	1	34.80	34.80	2	10,451	0.02%
2023/06/27	2	34.98	1	35.50	34.80	1	10,667	0.01%
2023/06/20	11	35.89	11	36.13	35.75	0	11,412	0.00%
2023/06/19	0	0.00	4	35.30	35.20	-4	11,476	-0.03%
2023/06/16	3	35.53	12.1	35.68	35.90	-9.1	11,996	-0.08%
2023/06/14	1	34.80	0	0.00	34.85	1	13,629	0.01%
2023/06/13	1	34.25	4	34.46	34.70	-3	13,862	-0.02%
2023/06/12	11	34.90	3	34.58	34.30	8	14,123	0.06%
2023/06/09	1	35.10	0	0.00	35.15	1	14,285	0.01%
2023/06/08	0	0.00	1	35.50	35.35	-1	14,363	-0.01%
2023/06/07	5	35.90	2	36.10	35.60	3	14,548	0.02%
2023/06/06	3	35.68	1	36.20	35.65	2	14,976	0.01%
2023/06/05	1	36.40	0	0.00	36.10	1	15,269	0.01%
2023/06/02	0	0.00	29	35.63	35.85	-29	15,420	-0.19%
2023/06/01	4	35.44	13	35.47	35.30	-9	15,607	-0.06%
2023/05/31	11	35.85	12	35.81	35.80	-1	15,611	-0.01%
2023/05/30	19	35.84	12	35.66	35.60	7	15,660	0.04%
2023/05/29	6.2	36.02	1	36.50	36.20	5.2	15,608	0.03%
2023/05/26	4	35.38	1	35.10	35.00	3	15,573	0.02%
2023/05/25	1	35.40	1	35.35	35.40	0	15,610	0.00%
2023/05/24	2	35.40	0	0.00	35.50	2	15,718	0.01%
2023/05/23	11	35.40	0	0.00	35.40	11	15,797	0.07%
2023/05/22	1	35.30	11	35.33	35.35	-10	15,891	-0.06%
2023/05/19	2	34.73	26	34.70	34.60	-24	16,091	-0.15%
2023/05/18	6	34.56	1	34.60	34.85	5	16,424	0.03%
2023/05/16	9	35.10	11	35.21	35.10	-2	16,487	-0.01%
2023/05/15	23	34.79	8	35.04	34.70	15	16,550	0.09%
2023/05/11	10	33.98	1	33.75	33.75	9	16,642	0.05%
2023/05/10	38	34.47	13	34.51	34.50	25	16,722	0.15%
2023/05/09	17	34.29	15	34.72	33.75	2	16,687	0.01%
2023/05/08	17	36.19	6	35.95	35.90	11	16,352	0.07%
2023/05/05	26.7	36.93	9	37.39	36.50	17.7	16,424	0.11%
2023/05/04	5	37.08	2	37.08	37.20	3	16,830	0.02%
2023/05/03	6	37.07	0	0.00	36.95	6	17,204	0.03%
2023/05/02	1	37.45	1	37.30	37.35	0	17,771	0.00%
2023/04/28	4	36.86	5	37.20	36.80	-1	17,844	-0.01%
2023/04/27	2	36.85	2	36.83	36.80	0	17,899	0.00%
2023/04/26	8	36.66	7	36.67	37.20	1	17,902	0.01%
2023/04/25	9	37.26	9	37.91	36.60	0	17,914	0.00%
2023/04/24	27	37.82	0.8	37.90	37.80	26.2	17,910	0.15%
2023/04/21	27	38.33	24	37.76	38.00	3	17,957	0.02%
2023/04/20	27	38.94	81	38.60	38.55	-54	18,053	-0.30%
2023/04/19	63.2	39.90	108	40.51	39.75	-44.8	17,759	-0.25%	大賣/
2023/04/18	48	39.76	37	39.23	38.60	11	16,589	0.07%
2023/04/17	2	38.90	5	39.03	38.90	-3	16,268	-0.02%
2023/04/14	3	38.55	7	38.86	38.80	-4	16,413	-0.02%
2023/04/13	37	39.06	18	38.79	38.60	19	16,469	0.12%
2023/04/12	6	39.69	34	39.70	39.50	-28	16,315	-0.17%
2023/04/11	1	39.00	3	39.42	39.00	-2	16,054	-0.01%
2023/04/10	9	38.98	0	0.00	39.20	9	16,103	0.06%
2023/04/07	2	38.93	1	38.90	38.95	1	16,791	0.01%
2023/04/06	1	38.35	6	38.45	38.50	-5	17,173	-0.03%
2023/03/31	22	38.49	4	38.51	38.40	18	17,206	0.10%
2023/03/30	12	38.85	5	38.90	38.80	7	17,160	0.04%
2023/03/29	0	0.00	1	38.95	38.90	-1	17,035	-0.01%
2023/03/28	6	38.48	51	38.42	39.05	-45	17,058	-0.26%
2023/03/27	25	39.39	5	39.24	38.80	20	16,887	0.12%
2023/03/24	6	39.06	0	0.00	38.85	6	16,771	0.04%
2023/03/23	63	39.18	1	39.60	39.30	62	16,665	0.37%
2023/03/22	3	38.93	60	39.24	38.70	-57	16,579	-0.34%
2023/03/21	71	39.39	6	39.55	39.10	65	16,657	0.39%
2023/03/20	42.2	39.93	46	39.99	39.90	-3.8	17,052	-0.02%
2023/03/17	41	38.22	49	38.42	38.75	-8	17,551	-0.05%
2023/03/16	3	36.75	1	37.10	36.50	2	17,551	0.01%
2023/03/15	7	38.01	15	38.03	37.90	-8	17,437	-0.05%
2023/03/14	6.5	37.33	10.5	37.44	37.10	-4	17,289	-0.02%
2023/03/13	101	36.07	0	0.00	36.60	101	17,245	0.59%	大買/鉅額交易
2023/03/10	2	36.45	2	36.35	36.45	0	17,481	0.00%
2023/03/09	20	37.72	9.1	37.91	37.35	10.9	17,487	0.06%
2023/03/08	3.6	38.58	5	38.39	38.95	-1.4	17,158	-0.01%
2023/03/07	4	38.06	9	38.09	38.00	-5	16,896	-0.03%
2023/03/06	2	37.60	4	37.76	38.00	-2	16,707	-0.01%
2023/03/03	4	37.10	23	37.05	37.00	-19	16,522	-0.11%
2023/03/02	6	37.29	3	37.08	36.95	3	16,524	0.02%
2023/03/01	2	36.88	2	36.85	36.75	0	16,611	0.00%
2023/02/24	11	37.45	11	37.00	37.10	0	16,633	0.00%
2023/02/23	12	37.40	2	37.70	37.75	10	16,582	0.06%
2023/02/22	6	37.13	5	37.25	37.25	1	16,703	0.01%
2023/02/21	4	37.95	0	0.00	37.60	4	16,733	0.02%
2023/02/20	2	37.60	2	37.85	37.80	0	16,991	0.00%
2023/02/17	2	37.78	5	38.30	37.70	-3	17,533	-0.02%
2023/02/16	18	37.96	28	37.64	37.65	-10	17,549	-0.06%
2023/02/15	5	36.89	0	0.00	36.80	5	17,580	0.03%
2023/02/14	52	36.89	0	0.00	36.65	52	18,073	0.29%
2023/02/13	3	36.40	7	36.66	37.10	-4	18,577	-0.02%
2023/02/10	5	37.24	71	37.27	36.85	-66	18,538	-0.36%
2023/02/09	8	37.41	2.5	37.20	37.10	5.5	18,495	0.03%
2023/02/08	1	37.70	20	37.68	37.55	-19	18,473	-0.10%
2023/02/07	5	37.70	5	38.00	37.90	0	18,357	0.00%
2023/02/06	9	37.62	5	37.75	37.90	4	18,303	0.02%
2023/02/03	24	37.46	42	37.33	37.35	-18	18,275	-0.10%
2023/02/02	68	38.12	13	38.37	37.80	55	18,089	0.30%
2023/02/01	7	37.37	23	37.59	37.40	-16	17,556	-0.09%
2023/01/31	14	36.93	19	36.69	36.90	-5	17,141	-0.03%
2023/01/30	5	35.80	32	35.61	35.95	-27	16,636	-0.16%
2023/01/17	17	35.11	0	0.00	35.20	17	16,642	0.10%
2023/01/13	6	34.97	56	35.47	34.60	-50	16,907	-0.30%
2023/01/12	48	35.67	11	35.58	35.40	37	17,191	0.22%
2023/01/11	10	35.45	10	35.60	35.60	0	17,268	0.00%
2023/01/10	11	35.55	11	35.51	35.30	0	17,343	0.00%
2023/01/09	0	0.00	14.1	35.78	36.00	-14.1	17,197	-0.08%
2023/01/06	4	34.80	0	0.00	34.95	4	17,125	0.02%
2023/01/05	8	35.48	16	34.98	34.80	-8	17,430	-0.05%
2023/01/04	3	35.53	6	35.84	35.60	-3	17,539	-0.02%
2023/01/03	2	34.78	50	34.60	35.25	-48	17,432	-0.28%
2022/12/30	50	34.55	1	34.20	34.55	49	17,415	0.28%
2022/12/29	3	34.17	1	34.20	34.20	2	17,747	0.01%
2022/12/28	2	35.40	2	35.00	34.80	0	18,078	0.00%
2022/12/27	52	36.40	55	36.09	35.40	-3	18,005	-0.02%
2022/12/26	27	35.39	56	35.35	35.95	-29	17,378	-0.17%
2022/12/23	10	33.73	11	34.05	34.10	-1	17,036	-0.01%
2022/12/22	7	33.36	6	33.08	33.70	1	17,172	0.01%
2022/12/21	10	32.60	10	32.75	32.70	0	17,444	0.00%
2022/12/20	19	33.88	10	34.08	32.50	9	17,719	0.05%
2022/12/19	30	34.07	30	33.98	33.75	0	17,960	0.00%
2022/12/16	8	34.79	40	35.05	34.25	-32	18,356	-0.17%
2022/12/15	44	35.59	91	35.40	35.65	-47	18,341	-0.26%
2022/12/14	113	35.46	25	35.46	35.40	88	18,511	0.48%	大買/
2022/12/13	34	35.37	41	35.46	35.05	-7	18,959	-0.04%
2022/12/12	422.5	37.06	365	36.53	35.85	57.5	19,165	0.30%	大買/大賣/
2022/12/09	46.5	36.64	94	36.48	36.80	-47.5	18,678	-0.25%
2022/12/08	49	34.65	52	34.54	34.30	-3	18,031	-0.02%
2022/12/07	16	33.74	33	32.98	32.80	-17	17,649	-0.10%
2022/12/06	46	33.88	45	33.82	33.60	1	17,929	0.01%
2022/12/05	19	34.17	20	34.08	33.85	-1	18,468	-0.01%
2022/12/02	16	33.88	13	34.15	34.05	3	18,846	0.02%
2022/12/01	0	0.00	9	33.55	33.45	-9	18,948	-0.05%
2022/11/30	27	32.73	29	32.89	32.95	-2	19,708	-0.01%
2022/11/29	10	32.00	12	32.30	32.45	-2	20,880	-0.01%
2022/11/28	1	32.30	8	32.20	32.20	-7	22,651	-0.03%
2022/11/25	15	32.58	10	32.25	32.15	5	23,786	0.02%
2022/11/24	2	32.55	7	32.34	32.50	-5	24,314	-0.02%
2022/11/23	25	32.41	10	32.30	32.20	15	26,515	0.06%
2022/11/22	1	32.90	1	32.75	32.75	0	27,387	0.00%
2022/11/21	5	33.32	1	33.05	33.35	4	28,148	0.01%
2022/11/18	4	33.76	1	33.00	32.85	3	28,800	0.01%
2022/11/17	6	33.73	12	33.65	33.60	-6	28,785	-0.02%
2022/11/16	27	33.53	14	33.41	33.40	13	28,873	0.05%
2022/11/15	44	32.96	35	33.04	33.45	9	29,225	0.03%
2022/11/14	4	31.75	2	31.75	31.95	2	28,810	0.01%
2022/11/11	31	31.57	22	31.28	31.25	9	28,731	0.03%
2022/11/10	21	31.95	55	31.36	31.50	-34	28,549	-0.12%
2022/11/09	19	33.83	0	0.00	33.30	19	28,629	0.07%
2022/11/08	11	35.26	13	35.25	34.50	-2	28,429	-0.01%
2022/11/07	19	35.15	20	35.37	35.00	-1	28,631	0.00%
2022/11/04	52	35.01	17	35.07	35.00	35	29,166	0.12%
2022/11/03	4	34.24	5	34.53	34.65	-1	29,798	0.00%
2022/11/02	17	34.86	14	34.63	34.65	3	31,359	0.01%
2022/11/01	12	34.51	13	34.43	34.85	-1	32,019	0.00%
2022/10/31	0	0.00	50	33.72	33.50	-50	31,980	-0.16%
2022/10/28	6	33.41	294	33.19	33.00	-288	32,031	-0.90%	大賣/鉅額交易
2022/10/27	3	33.85	61	33.81	34.20	-58	32,095	-0.18%
2022/10/26	72	33.71	26	33.79	33.60	46	32,228	0.14%
2022/10/25	12	34.57	16	34.24	33.75	-4	32,451	-0.01%
2022/10/24	53	36.06	42	35.73	35.05	11	32,497	0.03%
2022/10/21	14	35.56	20	35.35	35.60	-6	32,562	-0.02%
2022/10/20	38	35.66	20	35.50	35.20	18	32,534	0.06%
2022/10/19	33	35.25	31	35.26	35.20	2	32,274	0.01%
2022/10/18	24	34.89	22	35.17	35.05	2	32,510	0.01%
2022/10/17	75	34.12	21	33.92	34.50	54	32,539	0.17%
2022/10/14	15	35.20	8	35.46	35.30	7	32,474	0.02%
2022/10/13	10	35.10	13	34.42	33.85	-3	32,724	-0.01%
2022/10/12	11	37.75	10	37.18	36.95	1	33,013	0.00%
2022/10/11	18	37.79	29	37.32	37.30	-11	33,154	-0.03%
2022/10/07	39	38.94	28	39.03	39.00	11	33,256	0.03%
2022/10/06	46	38.68	35	39.12	39.20	11	33,460	0.03%
2022/10/05	17	37.78	30	38.06	38.50	-13	33,209	-0.04%
2022/10/04	9	35.96	2	36.20	36.50	7	33,054	0.02%
2022/10/03	3	35.68	17	35.64	35.30	-14	33,073	-0.04%
2022/09/30	15	35.81	4.3	35.61	36.30	10.7	33,371	0.03%
2022/09/29	5	36.22	0	0.00	35.95	5	33,556	0.01%
2022/09/28	3	38.17	9	36.06	35.95	-6	33,916	-0.02%
2022/09/27	2	37.95	7	38.24	38.75	-5	34,384	-0.01%
2022/09/26	8	37.95	11	38.07	37.85	-3	34,286	-0.01%
2022/09/23	5	40.13	19	39.33	38.90	-14	34,119	-0.04%
2022/09/22	26	41.44	27	41.38	41.25	-1	33,865	0.00%
2022/09/21	36	41.88	19	41.63	41.50	17	33,887	0.05%
2022/09/20	185	42.43	102	42.47	42.40	83	34,092	0.24%	大買/大賣/
2022/09/19	31	42.11	26.1	42.33	41.70	5	34,017	0.01%
2022/09/16	27	41.26	22	41.55	42.20	5	33,833	0.01%
2022/09/15	20	41.81	32	42.02	41.50	-12	33,708	-0.04%
2022/09/14	23	40.70	19	40.80	41.30	4	33,218	0.01%
2022/09/13	21.1	40.73	23	40.54	40.45	-2	32,893	-0.01%
2022/09/12	79	41.71	85.4	41.36	41.05	-6.4	32,625	-0.02%
2022/09/08	82	40.20	61	40.09	41.00	21	32,140	0.07%
2022/09/07	41	39.00	52	39.20	38.60	-11	31,805	-0.03%
2022/09/06	236	41.63	218.1	40.07	39.60	17.9	31,598	0.06%	大買/大賣/
2022/09/05	200	42.22	191	42.08	42.20	9	30,913	0.03%	大買/大賣/
2022/09/02	209	41.54	257.6	41.85	42.25	-48.6	29,729	-0.16%	大買/大賣/
2022/09/01	97	40.27	107	40.20	40.35	-10	27,949	-0.04%	大賣/
2022/08/31	54.6	39.05	45.2	39.24	39.00	9.4	26,883	0.04%
2022/08/30	158	40.47	149	40.16	39.10	9	26,548	0.03%	大買/大賣/
2022/08/29	61	38.54	119	38.83	39.00	-58	24,573	-0.24%	大賣/
2022/08/26	146	38.18	64	38.07	38.35	82	24,125	0.34%	大買/
2022/08/25	38	38.27	43.1	37.82	38.65	-5.1	23,425	-0.02%
2022/08/24	3	36.77	10	36.61	36.50	-7	22,941	-0.03%
2022/08/23	37	37.20	27	37.34	37.00	10	22,919	0.04%
2022/08/22	33	37.51	35.5	37.78	37.05	-2.5	22,891	-0.01%
2022/08/19	20	37.02	18	36.63	37.00	2	22,285	0.01%
2022/08/18	84	36.95	8	36.91	36.80	76	22,207	0.34%
2022/08/17	68	36.70	54	36.67	36.55	14	22,200	0.06%
2022/08/16	158	37.17	37.2	37.17	36.75	120.8	22,332	0.54%	大買/鉅額交易
2022/08/15	278	36.84	24.1	36.49	37.20	253.9	21,831	1.16%	大買/鉅額交易
2022/08/12	11	36.32	16	36.55	36.25	-5	21,801	-0.02%
2022/08/11	46.3	37.18	63.2	37.24	36.75	-16.9	21,793	-0.08%
2022/08/10	93.3	36.91	99	37.06	36.40	-5.7	21,599	-0.03%
2022/08/09	253.9	36.93	272	36.97	36.60	-18.1	21,693	-0.08%	大買/大賣/
2022/08/08	62	35.27	46	35.11	35.70	16	20,672	0.08%
2022/08/05	1	32.45	1	32.65	32.95	0	20,419	0.00%
2022/08/04	7	31.79	18.4	31.94	32.05	-11.4	20,938	-0.05%
2022/08/03	3	32.32	20	32.97	32.00	-17	21,354	-0.08%
2022/08/02	45	33.52	29	33.40	33.10	16	21,757	0.07%
2022/08/01	58.4	34.44	50	34.46	34.45	8.4	22,105	0.04%
2022/07/29	19	33.96	108	34.15	34.05	-89	22,121	-0.40%	大賣/
2022/07/28	113.6	33.67	64	34.07	33.60	49.6	22,252	0.22%	大買/
2022/07/27	139	33.79	127	33.94	34.10	12	22,379	0.05%	大買/大賣/
2022/07/26	42	33.86	25	34.00	33.40	17	22,785	0.07%
2022/07/25	43	34.33	35	34.46	33.80	8	23,111	0.03%
2022/07/22	27	33.67	25	33.95	33.95	2	23,463	0.01%
2022/07/21	15	33.49	26	33.50	33.60	-11	24,179	-0.05%
2022/07/20	56	33.82	79	33.88	33.20	-23	25,305	-0.09%
2022/07/19	55	33.69	39	33.59	33.60	16	26,027	0.06%
2022/07/18	62	32.77	9	32.42	32.15	53	26,426	0.20%
2022/07/15	13	31.63	17	31.03	32.20	-4	28,031	-0.01%
2022/07/14	14	30.50	20	30.79	31.15	-6	28,941	-0.02%
2022/07/13	5	31.45	0	0.00	31.00	5	30,211	0.02%
2022/07/12	65	31.82	68	31.06	30.65	-3	31,963	-0.01%
2022/07/11	48	33.08	38	33.11	33.50	10	32,924	0.03%
2022/07/08	114	34.25	74	34.36	33.80	40	33,649	0.12%	大買/
2022/07/07	87	33.95	98	34.07	34.20	-11	34,621	-0.03%
2022/07/06	76	34.03	61	34.36	33.70	15	35,959	0.04%
2022/07/05	93	33.94	116	33.95	34.90	-23	38,651	-0.06%	大賣/
2022/07/04	51	31.35	57	31.60	31.75	-6	39,207	-0.02%
2022/07/01	65	31.70	61	31.61	30.40	4	39,444	0.01%
2022/06/30	14	32.79	18	32.36	32.50	-4	40,115	-0.01%
2022/06/29	14	33.90	36	34.00	33.90	-22	40,159	-0.05%
2022/06/28	81	34.07	87	34.23	33.80	-6	40,416	-0.01%
2022/06/27	84	34.76	49	34.81	34.65	35	40,358	0.09%
2022/06/24	101	33.27	101	33.42	33.90	0	39,883	0.00%	大買/大賣/
2022/06/23	95	31.66	103	31.70	32.00	-8	39,610	-0.02%	大賣/
2022/06/22	57	32.03	31	32.14	31.45	26	39,617	0.07%
2022/06/21	3	30.20	3	30.35	30.40	0	39,427	0.00%
2022/06/20	6	30.93	13	31.17	29.85	-7	39,582	-0.02%
2022/06/17	16	31.25	2	31.28	31.45	14	39,726	0.04%
2022/06/16	8	33.00	5	32.06	31.05	3	40,058	0.01%
2022/06/15	3	33.88	5	33.23	32.90	-2	40,059	0.00%
2022/06/14	14	33.91	12	34.08	34.00	2	40,504	0.00%
2022/06/13	15	35.37	5	35.65	35.35	10	41,034	0.02%
2022/06/10	2	36.45	3	36.37	36.35	-1	41,645	0.00%
2022/06/09	1	36.60	6	36.47	36.70	-5	41,803	-0.01%
2022/06/08	13	36.03	2	36.15	36.15	11	41,946	0.03%
2022/06/07	10	36.79	58	36.80	36.80	-48	42,624	-0.11%
2022/06/06	77	37.89	37	38.12	37.65	40	43,352	0.09%
2022/06/02	2	36.75	1	36.65	36.80	1	43,092	0.00%
2022/06/01	13	37.60	17	37.36	37.25	-4	43,212	-0.01%
2022/05/31	16	37.05	6	36.99	37.15	10	43,240	0.02%
2022/05/30	5	36.80	12	36.78	36.75	-7	43,827	-0.02%
2022/05/27	1	35.80	3	35.70	35.80	-2	43,967	0.00%
2022/05/26	8	36.08	7	35.30	35.35	1	44,163	0.00%
2022/05/25	17	36.01	0	0.00	35.90	17	44,186	0.04%
2022/05/24	18	35.88	22	36.65	35.65	-4	44,498	-0.01%
2022/05/23	9	37.30	2	37.75	37.50	7	44,224	0.02%
2022/05/20	13	36.86	18	37.11	36.90	-5	44,135	-0.01%
2022/05/19	27	35.99	19	36.04	36.55	8	43,867	0.02%
2022/05/18	30	37.23	21	37.21	37.25	9	43,625	0.02%
2022/05/17	67	36.90	57	36.80	36.95	10	43,271	0.02%
2022/05/16	31	36.23	64	35.80	35.00	-33	42,507	-0.08%
2022/05/13	38	36.00	18	36.34	36.65	20	41,967	0.05%
2022/05/12	55	36.48	36	36.19	35.15	19	41,573	0.05%
2022/05/11	29	37.72	25	37.46	37.00	4	41,036	0.01%
2022/05/10	64	38.40	39	38.31	38.35	25	40,625	0.06%
2022/05/09	9	39.98	59	39.89	38.90	-50	40,131	-0.12%
2022/05/06	2	41.30	1.2	41.64	41.35	0.8	39,710	0.00%
2022/05/05	5	43.11	23	43.46	42.60	-18	39,436	-0.05%
2022/05/04	47	43.06	19	42.64	42.60	28	39,224	0.07%
2022/05/03	23.1	43.01	38	43.01	43.10	-15	39,046	-0.04%
2022/04/29	12	45.27	16	44.93	44.15	-4	38,648	-0.01%
2022/04/28	22	45.37	25	44.91	44.45	-3	38,345	-0.01%
2022/04/27	111	46.27	133	46.31	45.60	-22	37,573	-0.06%	大買/大賣/
2022/04/26	227	47.90	213	47.97	48.25	14	36,719	0.04%	大買/大賣/
2022/04/25	81	47.14	94	47.38	46.50	-13	35,484	-0.04%
2022/04/22	166	47.75	147	47.94	47.80	19	34,461	0.06%	大買/大賣/
2022/04/21	218	48.72	265	48.73	48.05	-47	33,662	-0.14%	大買/大賣/
2022/04/20	122	48.41	62	48.39	48.60	60	31,830	0.19%	大買/
2022/04/19	131	47.20	167.1	47.50	47.40	-36.1	30,956	-0.12%	大買/大賣/
2022/04/18	199	46.51	198	46.76	47.20	1	30,121	0.00%	大買/大賣/
2022/04/15	214	45.18	235	45.27	45.05	-21	28,488	-0.07%	大買/大賣/
2022/04/14	118	44.40	111	44.14	44.20	7	27,669	0.03%	大買/大賣/
2022/04/13	130	44.77	69	45.02	44.90	61	27,158	0.22%	大買/
2022/04/12	145	45.32	158	45.21	45.60	-13	27,308	-0.05%	大買/大賣/
2022/04/11	208.2	44.82	175	44.89	44.50	33.2	26,168	0.13%	大買/大賣/
2022/04/08	52	42.85	209	42.89	43.80	-157	23,179	-0.68%	大賣/鉅額交易
2022/04/07	45	41.79	23	41.79	40.90	22	22,198	0.10%
2022/04/06	45	41.98	53	42.10	42.15	-8	22,475	-0.04%
2022/04/01	19	40.87	4	40.85	41.05	15	21,688	0.07%
2022/03/31	13	41.02	28	40.74	40.45	-15	21,628	-0.07%
2022/03/30	12	40.57	69	40.41	40.15	-57	21,491	-0.27%
2022/03/29	44	39.17	28	39.38	39.40	16	21,356	0.07%
2022/03/28	0	0.00	10	38.60	39.10	-10	21,583	-0.05%
2022/03/25	35	39.59	7	38.56	38.55	28	21,832	0.13%
2022/03/24	5	40.26	27	40.34	40.20	-22	23,025	-0.10%
2022/03/23	87	40.63	7	40.11	40.15	80	23,854	0.34%
2022/03/22	30	41.05	13	41.35	40.80	17	24,278	0.07%
2022/03/21	37	41.71	40	41.87	40.95	-3	24,712	-0.01%
2022/03/18	12	40.96	13	41.02	41.45	-1	25,152	0.00%
2022/03/17	60	40.73	67	40.93	41.50	-7	26,479	-0.03%
2022/03/16	91	41.10	117	41.24	40.60	-26	27,352	-0.10%	大賣/
2022/03/15	49	41.02	41	40.90	39.15	8	28,017	0.03%
2022/03/14	4	40.39	63	40.53	40.90	-59	28,285	-0.21%
2022/03/11	64	40.59	14	40.19	40.70	50	29,894	0.17%
2022/03/10	59	40.63	51	40.65	39.95	8	31,679	0.03%
2022/03/09	80.5	40.67	77	40.81	41.00	3.5	32,415	0.01%
2022/03/08	11	38.46	5	38.23	38.55	6	31,703	0.02%
2022/03/07	6	38.03	2	38.63	38.00	4	31,742	0.01%
2022/03/04	9	39.84	48	39.76	39.65	-39	31,686	-0.12%
2022/03/03	34	40.38	41	40.74	39.90	-7	31,770	-0.02%
2022/03/02	15.5	39.65	17	39.72	39.55	-1.5	31,463	0.00%
2022/03/01	3	38.82	13	38.98	38.85	-10	31,500	-0.03%
2022/02/25	10	37.63	8	37.23	38.10	2	32,060	0.01%
2022/02/24	32	38.13	3	38.35	36.55	29	32,583	0.09%
2022/02/23	16	37.57	0	0.00	37.85	16	32,491	0.05%
2022/02/22	2	37.00	1	36.95	36.90	1	32,783	0.00%
2022/02/21	0	0.00	1	37.15	38.00	-1	33,418	0.00%
2022/02/17	12	36.53	11	36.96	36.55	1	35,219	0.00%
2022/02/16	4	36.43	1	36.50	36.45	3	36,043	0.01%
2022/02/15	2	36.08	101	36.03	35.90	-99	36,877	-0.27%	大賣/
2022/02/14	6	36.27	1	37.05	36.00	5	37,862	0.01%
2022/02/11	1	37.65	0	0.00	37.65	1	38,447	0.00%
2022/02/10	5	38.03	0	0.00	37.55	5	39,756	0.01%
2022/02/09	1	37.80	1	37.75	37.95	0	40,570	0.00%
2022/02/08	15	37.22	31	37.28	37.50	-16	41,296	-0.04%
2022/02/07	9.5	36.23	0	0.00	36.20	9.5	42,596	0.02%
2022/01/26	2	35.50	26	35.37	35.40	-24	43,582	-0.06%
2022/01/25	3	36.10	2	36.25	35.60	1	45,183	0.00%
2022/01/24	0.5	36.70	2	36.58	36.85	-1.5	46,601	0.00%
2022/01/21	22	38.75	10	39.65	37.60	12	46,730	0.03%
2022/01/20	8	39.49	7	39.93	39.40	1	47,102	0.00%
2022/01/19	4	39.59	3	39.47	39.35	1	47,102	0.00%
2022/01/18	2	39.93	10	40.20	39.45	-8	47,094	-0.02%
2022/01/17	21	39.34	16	39.81	40.15	5	47,091	0.01%
2022/01/14	49	39.65	32	40.36	39.30	17	47,016	0.04%
2022/01/13	7	40.58	2	40.15	40.20	5	46,910	0.01%
2022/01/12	10	41.00	6	40.99	40.75	4	46,826	0.01%
2022/01/11	45	41.68	49	41.77	41.10	-4	46,890	-0.01%
2022/01/10	12	40.68	13	40.88	40.75	-1	46,211	0.00%
2022/01/07	19	39.66	18	39.50	40.25	1	46,072	0.00%
2022/01/06	18	41.11	3	41.32	40.90	15	45,817	0.03%
2022/01/05	41	43.64	50	43.72	42.00	-9	46,016	-0.02%
2022/01/04	103	42.95	23	42.91	43.05	80	44,873	0.18%	大買/
2022/01/03	4	42.26	6	42.74	42.05	-2	44,373	0.00%
2021/12/30	60	42.40	19	42.30	42.50	41	44,219	0.09%
2021/12/29	14	41.92	32	42.10	42.40	-18	43,936	-0.04%
2021/12/28	2	40.80	0	0.00	40.80	2	43,282	0.00%
2021/12/27	2.4	41.04	10	41.22	41.00	-7.6	43,449	-0.02%
2021/12/24	12	40.88	4	40.96	40.70	8	44,096	0.02%
2021/12/23	19	42.21	12	42.18	41.60	7	43,837	0.02%
2021/12/22	10	42.24	16	42.16	41.90	-6	43,619	-0.01%
2021/12/21	16	41.98	26	41.92	41.90	-10	43,432	-0.02%
2021/12/20	101	42.89	76	43.00	41.85	25	43,071	0.06%	大買/
2021/12/17	62	42.47	63	42.45	41.90	-1	41,522	0.00%
2021/12/16	27	41.86	29	42.13	41.40	-2	40,527	0.00%
2021/12/15	24	41.47	33	41.58	40.85	-9	39,858	-0.02%
2021/12/14	31	42.10	17	41.06	40.20	14	39,147	0.04%
2021/12/13	84	43.44	54	43.25	42.15	30	38,169	0.08%
2021/12/10	40	42.17	43	42.56	42.90	-3	36,573	-0.01%
2021/12/09	28	41.71	27	41.94	41.20	1	35,024	0.00%
2021/12/08	21	41.08	33	41.04	40.85	-12	33,733	-0.04%
2021/12/07	145	41.69	121	41.67	41.00	24	32,764	0.07%	大買/大賣/
2021/12/06	107	40.19	144	40.45	41.20	-37	30,937	-0.12%	大買/大賣/
2021/12/03	58	38.27	38	38.77	38.00	20	28,919	0.07%
2021/12/02	12	35.48	8	35.26	36.05	4	27,310	0.01%
2021/12/01	10	34.99	19	34.62	35.40	-9	27,085	-0.03%
2021/11/30	3	36.05	4	36.10	36.10	-1	26,847	0.00%
2021/11/29	7	35.56	3	35.47	35.35	4	26,803	0.01%
2021/11/26	19	36.77	5	37.54	36.10	14	26,634	0.05%
2021/11/25	25	38.12	32	38.30	38.05	-7	26,756	-0.03%
2021/11/24	79	38.82	136	38.63	38.50	-57	26,578	-0.21%	大賣/
2021/11/23	53	38.05	19	38.48	37.60	34	25,934	0.13%
2021/11/22	25	37.60	21	37.58	37.35	4	25,260	0.02%
2021/11/19	6	36.69	8	37.31	36.60	-2	24,909	-0.01%
2021/11/18	38	37.67	18	37.49	37.10	20	24,561	0.08%
2021/11/17	18	38.98	45	39.11	39.40	-27	23,851	-0.11%
2021/11/16	37.3	37.80	42	38.03	38.00	-4.7	22,899	-0.02%
2021/11/15	20	36.21	38	36.57	36.75	-18	22,055	-0.08%
2021/11/12	33	35.54	15	35.67	35.05	18	21,227	0.08%
2021/11/11	20	38.23	12.1	38.58	37.55	8	20,403	0.04%
2021/11/10	17.1	38.98	2.1	39.42	38.85	15	19,487	0.08%
2021/11/09	10.1	39.06	46.2	39.74	40.10	-36.2	18,823	-0.19%
2021/11/08	10.2	38.72	8	38.42	37.60	2.2	17,484	0.01%
2021/11/05	50	38.50	20	38.24	37.60	30	16,706	0.18%
2021/11/04	42	38.18	112.6	38.02	38.60	-70.6	15,954	-0.44%	大賣/
2021/11/03	79	37.26	18	37.45	37.20	61	14,568	0.42%
2021/11/02	36	36.36	55	36.95	37.00	-19	13,546	-0.14%
2021/11/01	36	36.14	85	36.34	35.00	-49	11,886	-0.41%
2021/10/29	15	32.71	9	32.48	33.30	6	10,574	0.06%
2021/10/28	3	32.97	8	32.00	33.00	-5	10,248	-0.05%
2021/10/27	3	30.70	2	30.85	31.00	1	9,744	0.01%
2021/10/26	1	30.25	0	0.00	30.60	1	9,767	0.01%
2021/10/22	1	30.30	4	30.70	30.50	-3	9,772	-0.03%
2021/10/21	8	31.19	3	31.47	30.50	5	10,056	0.05%
2021/10/20	0	0.00	4.1	32.05	31.85	-4.1	10,088	-0.04%
2021/10/19	1	32.00	11	32.19	31.70	-10	10,037	-0.10%
2021/10/18	1	31.50	8	31.61	31.15	-7	9,749	-0.07%
2021/10/15	6.1	31.16	3	31.53	31.25	3.1	9,835	0.03%
2021/10/14	7	31.33	8	30.95	31.10	-1	10,003	-0.01%
2021/10/13	30	31.79	27	31.41	31.30	3	10,664	0.03%
2021/10/12	16	31.12	14	30.79	30.60	2	10,351	0.02%
2021/10/07	1	29.80	0	0.00	29.85	1	10,055	0.01%
2021/10/06	1	28.90	6	29.22	29.60	-5	10,030	-0.05%
2021/10/05	1	28.10	0	0.00	29.00	1	10,041	0.01%
2021/10/04	5	29.83	7	29.53	28.75	-2	10,192	-0.02%
2021/10/01	26	31.38	24	30.73	29.75	2	9,989	0.02%
2021/09/30	2	29.85	1	29.30	29.65	1	9,247	0.01%
2021/09/29	7	29.45	7	29.09	28.70	0	9,273	0.00%
2021/09/28	3	29.88	1	29.55	29.20	2	9,366	0.02%
2021/09/27	1	28.75	0	0.00	28.75	1	9,339	0.01%
2021/09/24	0	0.00	20	28.50	28.35	-20	9,537	-0.21%
2021/09/23	1	28.50	14	28.25	28.30	-13	10,155	-0.13%
2021/09/22	20	28.75	0	0.00	28.75	20	10,449	0.19%
2021/09/15	1	29.55	1	29.25	29.30	0	11,459	0.00%
2021/09/14	2	29.58	0	0.00	29.20	2	11,902	0.02%
2021/09/13	6	30.68	6	31.03	29.80	0	12,028	0.00%
2021/09/10	2	29.30	3	29.38	29.90	-1	12,003	-0.01%
2021/09/09	1	28.75	0	0.00	29.10	1	12,224	0.01%
2021/09/08	1	29.55	0	0.00	28.65	1	12,546	0.01%
2021/09/07	1	29.50	0	0.00	29.30	1	13,724	0.01%
2021/09/06	0	0.00	6	30.40	30.10	-6	14,490	-0.04%
2021/09/03	0	0.00	2	31.65	31.50	-2	14,860	-0.01%
2021/09/02	6	31.54	0	0.00	31.25	6	15,476	0.04%
2021/09/01	14	31.98	1	32.20	31.45	13	15,389	0.08%
2021/08/31	17	31.06	16	31.13	31.70	1	15,311	0.01%
2021/08/30	5	30.56	14	31.42	31.65	-9	14,832	-0.06%
2021/08/27	12	29.58	8	29.58	28.80	4	14,763	0.03%
2021/08/26	0	0.00	6	28.23	28.75	-6	14,643	-0.04%
2021/08/25	3	28.23	6	28.42	28.30	-3	14,906	-0.02%
2021/08/24	7	27.90	0	0.00	27.50	7	15,159	0.05%
2021/08/23	2	28.20	0	0.00	28.25	2	15,329	0.01%
2021/08/20	2	27.85	10	27.71	27.25	-8	15,440	-0.05%
2021/08/19	0	0.00	1	27.30	27.30	-1	15,450	-0.01%
2021/08/18	10	27.55	2	27.30	28.15	8	15,508	0.05%
2021/08/17	0	0.00	5	27.74	27.05	-5	15,815	-0.03%
2021/08/16	12	28.08	24	27.78	27.50	-12	15,883	-0.08%
2021/08/13	4.1	29.59	7	29.63	29.25	-2.9	15,908	-0.02%
2021/08/12	10	29.78	35	29.72	29.85	-25	16,175	-0.15%
2021/08/11	16	30.00	34	29.73	29.40	-18	16,506	-0.11%
2021/08/10	4	31.45	5	31.35	30.95	-1	16,718	-0.01%
2021/08/09	8	32.13	0	0.00	31.90	8	16,966	0.05%
2021/08/06	21	32.40	5	32.45	32.40	16	17,582	0.09%
2021/08/05	1	33.15	0	0.00	32.85	1	18,026	0.01%
2021/08/04	7	33.71	21	33.48	33.35	-14	18,291	-0.08%
2021/08/03	5	32.42	3	32.45	32.25	2	18,298	0.01%
2021/08/02	5	32.39	0	0.00	32.40	5	18,430	0.03%
2021/07/30	10	32.34	4	32.44	32.55	6	18,513	0.03%
2021/07/29	13	32.23	8	32.38	32.55	5	18,885	0.03%
2021/07/28	13	32.27	8	32.89	32.20	5	19,072	0.03%
2021/07/27	45	34.09	27	34.07	33.05	18	19,522	0.09%
2021/07/26	0	0.00	12	33.58	33.60	-12	20,384	-0.06%
2021/07/23	5	32.80	0	0.00	32.60	5	20,378	0.02%
2021/07/22	5	32.93	24	32.46	32.50	-19	20,470	-0.09%
2021/07/21	17	33.40	5	33.93	32.85	12	20,572	0.06%
2021/07/20	15	33.96	9	33.94	33.75	6	20,575	0.03%
2021/07/19	66	34.83	100	34.89	34.85	-34	20,593	-0.17%
2021/07/16	30	33.94	23	33.93	33.05	7	20,492	0.03%
2021/07/15	10	32.82	6	33.13	33.40	4	20,691	0.02%
2021/07/14	6	32.75	0	0.00	32.35	6	20,921	0.03%
2021/07/13	9	33.44	2	32.85	32.80	7	21,341	0.03%
2021/07/12	11	33.76	10	33.97	33.70	1	21,933	0.00%
2021/07/09	12	34.11	31	33.87	33.55	-19	22,045	-0.09%
2021/07/08	8	33.08	1	33.15	33.25	7	22,615	0.03%
2021/07/07	4	33.10	5	33.14	32.80	-1	23,937	0.00%
2021/07/06	12	33.55	0	0.00	33.35	12	24,116	0.05%
2021/07/05	10	34.16	9	34.10	34.00	1	24,329	0.00%
2021/07/02	17	33.79	10	33.83	33.75	7	24,563	0.03%
2021/07/01	28	34.18	13	34.15	33.80	15	24,990	0.06%
2021/06/30	34	35.25	24	35.17	34.90	10	24,978	0.04%
2021/06/29	7	34.51	21	34.72	33.80	-14	24,733	-0.06%
2021/06/28	15	33.94	4	34.04	33.90	11	24,728	0.04%
2021/06/25	18	35.34	20	35.39	34.65	-2	25,130	-0.01%
2021/06/24	2	34.43	36	34.10	34.80	-34	25,290	-0.13%
2021/06/23	47	33.71	40	34.13	34.20	7	25,209	0.03%
2021/06/22	25	33.28	22	32.42	32.30	3	24,985	0.01%
2021/06/21	16	33.22	3	33.02	32.80	13	24,976	0.05%
2021/06/18	24	33.69	2	33.78	34.25	22	25,055	0.09%
2021/06/17	22	34.54	13	34.66	34.40	9	25,201	0.04%
2021/06/16	36	35.83	34	35.64	34.55	2	25,508	0.01%
2021/06/15	20	34.01	32	34.55	33.85	-12	24,688	-0.05%
2021/06/11	21	33.20	1	33.00	33.05	20	24,274	0.08%
2021/06/10	23	32.86	48	34.23	34.05	-25	24,351	-0.10%
2021/06/09	16	32.12	5	31.65	31.40	11	24,326	0.05%
2021/06/08	23	31.80	30	31.96	31.80	-7	24,911	-0.03%
2021/06/07	7	31.36	2	31.08	30.85	5	24,991	0.02%
2021/06/04	2	31.68	2	32.03	31.60	0	25,182	0.00%
2021/06/03	3	33.02	4	33.00	32.90	-1	25,118	0.00%
2021/06/02	39.1	33.85	61	33.57	33.15	-21.9	25,087	-0.09%
2021/06/01	68	34.10	40	33.98	34.30	28	24,843	0.11%
2021/05/31	25	32.96	1	33.00	32.85	24	24,623	0.10%
2021/05/28	8	33.39	5	33.15	33.00	3	24,529	0.01%
2021/05/27	8	32.73	10	32.85	32.95	-2	24,463	-0.01%
2021/05/26	3	32.38	1	32.25	32.45	2	24,426	0.01%
2021/05/25	9	33.08	14	33.23	32.45	-5	24,458	-0.02%
2021/05/24	6	31.45	7	31.62	31.70	-1	24,350	0.00%
2021/05/21	6	31.16	4	31.35	30.85	2	24,330	0.01%
2021/05/20	23	32.16	7	32.06	30.50	16	24,405	0.07%
2021/05/19	17	31.65	11	31.92	32.65	6	24,292	0.02%
2021/05/18	9	30.14	26	30.65	31.30	-17	24,025	-0.07%
2021/05/17	16	29.10	30.1	29.35	28.65	-14.1	23,830	-0.06%
2021/05/14	20	32.84	7	32.51	31.80	13	23,624	0.06%
2021/05/13	10	30.12	11	30.57	30.60	-1	23,177	0.00%
2021/05/12	17	32.32	7	32.74	31.40	10	22,940	0.04%
2021/05/11	14	36.15	2.5	35.38	34.85	11.5	22,675	0.05%
2021/05/10	9	38.84	5	38.96	38.55	4	22,545	0.02%
2021/05/07	2	38.68	1	38.50	39.00	1	22,501	0.00%
2021/05/06	18	38.48	20	38.58	38.55	-2	22,528	-0.01%
2021/05/05	19	37.79	6	37.91	37.10	13	22,119	0.06%
2021/05/04	39	39.43	29.4	39.99	38.25	9.6	21,968	0.04%
2021/05/03	99.4	43.28	116	43.19	41.65	-16.6	21,501	-0.08%	大賣/
2021/04/29	17	40.61	5	40.84	40.70	12	20,498	0.06%
2021/04/28	13	40.33	11	40.14	40.95	2	20,520	0.01%
2021/04/27	6	40.64	14	40.97	40.55	-8	20,591	-0.04%
2021/04/26	6	40.03	22	40.10	40.15	-16	20,626	-0.08%
2021/04/23	12	40.18	10	40.23	40.25	2	20,623	0.01%
2021/04/22	40	40.04	29	40.54	38.95	11	20,524	0.05%
2021/04/21	32	41.73	25	42.11	41.30	7	19,996	0.04%
2021/04/20	24	42.72	13	42.98	42.25	11	19,731	0.06%
2021/04/19	25	42.41	2	43.38	42.15	23	19,723	0.12%
2021/04/16	59	44.54	30	44.53	44.00	29	19,399	0.15%
2021/04/15	3	41.92	8	42.40	42.45	-5	19,027	-0.03%
2021/04/14	79	41.77	59.3	41.98	41.90	19.7	19,315	0.10%
2021/04/13	105.5	47.13	137	46.73	44.20	-31.5	18,787	-0.17%	大買/大賣/
2021/04/12	52	45.34	32	46.70	44.90	20	17,509	0.11%
2021/04/09	48	45.73	11	45.74	45.30	37	17,387	0.21%
2021/04/08	29	47.71	5.3	47.66	47.00	23.7	17,280	0.14%
2021/04/07	12	45.88	37	46.86	48.00	-25	17,265	-0.14%
2021/04/06	11	44.55	1	45.30	44.65	10	17,390	0.06%
2021/04/01	24.1	44.98	11	45.39	44.70	13.1	17,375	0.08%
2021/03/31	13	46.53	3	45.90	46.45	10	17,313	0.06%
2021/03/30	8.3	46.98	2	47.50	47.35	6.3	17,706	0.04%
2021/03/29	0	0.00	39.1	45.58	47.50	-39.1	17,579	-0.22%
2021/03/26	6	43.00	10.6	42.98	43.20	-4.6	17,077	-0.03%
2021/03/25	10	43.45	16.5	43.45	43.10	-6.5	16,919	-0.04%
2021/03/24	5	42.55	0	0.00	42.55	5	16,808	0.03%
2021/03/23	20	42.57	16	43.45	42.50	4	16,731	0.02%
2021/03/22	31	43.61	41	43.68	43.35	-10	16,569	-0.06%
2021/03/19	19	41.83	19.5	41.69	42.60	-0.5	16,391	0.00%
2021/03/18	16	43.19	26	43.83	42.90	-10	15,890	-0.06%
2021/03/17	17	42.66	19	43.19	43.00	-2	15,700	-0.01%
2021/03/16	23	42.82	20.1	42.57	42.40	2.9	15,442	0.02%
2021/03/15	10	41.76	30.3	42.08	42.40	-20.3	15,011	-0.14%
2021/03/12	19	39.03	43	39.58	40.00	-24	14,437	-0.17%
2021/03/11	13	38.01	3	38.18	37.80	10	14,305	0.07%
2021/03/10	13	37.67	12	37.78	37.80	1	14,411	0.01%
2021/03/09	7	35.46	3	35.45	35.30	4	14,516	0.03%
2021/03/08	0	0.00	2	36.60	35.60	-2	14,881	-0.01%
2021/03/05	5	35.70	4	35.24	35.15	1	15,237	0.01%
2021/03/04	3	37.02	4	36.83	36.15	-1	15,727	-0.01%
2021/03/03	3.1	36.58	2	37.00	37.00	1.1	15,976	0.01%
2021/03/02	0	0.00	8	37.03	35.55	-8	16,472	-0.05%
2021/02/26	3	36.95	3	36.77	36.65	0	17,259	0.00%
2021/02/25	10.5	37.75	7	37.66	37.40	3.5	17,805	0.02%
2021/02/24	6	38.08	21	38.41	37.80	-15	18,223	-0.08%
2021/02/23	10	37.36	9	37.33	37.05	1	18,887	0.01%
2021/02/22	6	37.82	19.1	37.74	37.90	-13.1	19,458	-0.07%
2021/02/19	14	35.85	24	36.30	36.90	-10	19,454	-0.05%
2021/02/18	5	35.35	1	35.20	35.25	4	19,665	0.02%
2021/02/17	6	34.90	22	34.73	35.20	-16	19,813	-0.08%
2021/02/05	13	33.85	0	0.00	33.50	13	19,831	0.07%
2021/02/04	9	33.57	7.1	33.89	33.55	1.9	20,349	0.01%
2021/02/03	3	32.55	10.3	33.06	34.35	-7.3	20,388	-0.04%
2021/02/02	3	31.17	4	31.10	31.25	-1	20,372	0.00%
2021/02/01	3	29.90	5	30.11	30.90	-2	20,700	-0.01%
2021/01/29	7	31.26	11	31.17	30.50	-4	20,981	-0.02%
2021/01/28	13	31.96	21	31.65	31.45	-8	21,523	-0.04%
2021/01/27	14	33.21	13	33.34	33.20	1	21,886	0.00%
2021/01/26	24	34.10	6	34.09	33.55	18	22,127	0.08%
2021/01/25	10	33.86	12	34.26	33.90	-2	22,391	-0.01%
2021/01/22	11	34.28	59.1	34.81	34.30	-48.1	22,806	-0.21%
2021/01/21	56	33.88	7	33.99	33.15	49	23,064	0.21%
2021/01/20	24	34.58	14	34.75	33.75	10	23,303	0.04%
2021/01/19	10	35.71	14	36.14	36.35	-4	23,440	-0.02%
2021/01/18	21	34.88	6	35.91	34.50	15	23,368	0.06%
2021/01/15	18	36.51	13	36.15	36.10	5	23,260	0.02%
2021/01/14	28	37.20	16	37.57	37.45	12	23,185	0.05%
2021/01/13	10	37.48	35	37.95	37.25	-25	23,054	-0.11%
2021/01/12	12	38.63	50	38.41	37.80	-38	22,969	-0.17%
2021/01/11	14	39.50	2	40.10	39.55	12	22,913	0.05%
2021/01/08	23	40.72	9	41.44	40.20	14	23,034	0.06%
2021/01/07	8	42.76	30	42.29	42.25	-22	23,263	-0.09%
2021/01/06	19	40.33	10	39.65	39.55	9	23,755	0.04%
2021/01/05	4	41.93	18	42.12	41.50	-14	24,231	-0.06%
2021/01/04	10	41.28	0	0.00	41.30	10	24,928	0.04%
2020/12/31	12	41.78	3	41.72	41.75	9	25,503	0.04%
2020/12/30	29	42.90	6.8	42.91	42.60	22.2	26,159	0.08%
2020/12/29	12	42.92	44.2	42.98	44.00	-32.2	26,371	-0.12%
2020/12/28	21	41.12	0	0.00	41.15	21	25,995	0.08%
2020/12/25	10.5	41.99	28	41.78	41.25	-17.5	26,296	-0.07%
2020/12/24	38.1	42.91	16.5	42.88	42.25	21.5	26,201	0.08%
2020/12/23	5	40.04	45.1	41.02	41.80	-40.1	25,848	-0.16%
2020/12/22	24	39.16	5	40.60	38.00	19	26,232	0.07%
2020/12/21	7	39.89	0	0.00	39.90	7	26,838	0.03%
2020/12/18	2	40.75	9	40.40	40.50	-7	27,464	-0.03%
2020/12/17	7	39.00	2	39.60	39.45	5	27,692	0.02%
2020/12/16	12.9	40.33	6	40.08	39.80	6.9	27,897	0.02%
2020/12/15	28	40.22	19	40.64	39.50	9	28,100	0.03%
2020/12/14	5	37.64	7	38.53	39.00	-2	28,236	-0.01%
2020/12/11	21	38.05	9	38.38	37.65	12	28,446	0.04%
2020/12/10	20	39.10	3.1	39.20	39.25	16.9	28,808	0.06%
2020/12/09	33.5	40.71	6.3	40.29	40.05	27.2	29,139	0.09%
2020/12/08	19.6	40.21	4	40.00	40.00	15.6	29,710	0.05%
2020/12/07	15	38.90	16.5	39.58	40.95	-1.5	30,674	0.00%
2020/12/04	9	40.79	3	40.28	40.15	6	30,813	0.02%
2020/12/03	9	41.69	8	42.34	41.30	1	31,070	0.00%
2020/12/02	14	43.04	6	42.66	42.40	8	31,585	0.03%
2020/12/01	11	43.24	32	43.40	44.60	-21	32,819	-0.06%
2020/11/30	12	43.57	35	43.89	44.50	-23	32,890	-0.07%
2020/11/27	11	42.64	13	41.90	42.15	-2	33,399	-0.01%
2020/11/26	41	43.50	16.2	43.69	42.50	24.8	34,157	0.07%
2020/11/25	41	43.62	9	43.96	44.85	32	34,334	0.09%
2020/11/24	10	40.89	53	40.56	42.00	-43	33,701	-0.13%
2020/11/23	7	39.56	21	39.89	39.90	-14	33,285	-0.04%
2020/11/20	18	39.29	49	39.54	39.35	-31	32,971	-0.09%
2020/11/19	3	36.37	17	35.97	36.55	-14	32,389	-0.04%
2020/11/18	7	33.74	4	33.51	33.25	3	31,893	0.01%
2020/11/17	5	32.24	37	33.48	33.60	-32	31,876	-0.10%
2020/11/16	5	31.73	6	32.82	31.60	-1	32,008	0.00%
2020/11/13	3	33.27	3	33.33	33.10	0	32,098	0.00%
2020/11/12	52.1	32.67	28.7	33.60	34.50	23.4	32,226	0.07%
2020/11/11	9	35.47	1	35.75	35.00	8	31,982	0.03%
2020/11/10	10.1	36.46	0	0.00	36.50	10.1	32,139	0.03%
2020/11/09	13	36.28	12	36.70	36.90	1	32,217	0.00%
2020/11/06	16	35.25	7	35.40	35.00	9	32,503	0.03%
2020/11/05	11	35.84	24	36.42	36.70	-13	32,714	-0.04%
2020/11/04	11	34.05	60	34.66	33.40	-49	32,726	-0.15%
2020/11/03	14	36.23	1	35.25	35.25	13	32,770	0.04%
2020/11/02	10	35.93	5	36.20	35.50	5	32,747	0.02%
2020/10/30	42	38.23	6	38.46	37.00	36	32,790	0.11%
2020/10/29	7	40.40	35	39.22	40.30	-28	32,672	-0.09%
2020/10/28	10	40.86	9	40.62	39.65	1	32,772	0.00%
2020/10/27	13	38.99	38	39.53	39.50	-25	32,908	-0.08%
2020/10/26	24	36.73	8	36.99	37.00	16	32,916	0.05%
2020/10/23	5	35.10	2	35.30	35.80	3	32,922	0.01%
2020/10/22	6	35.33	4	35.18	35.20	2	32,942	0.01%
2020/10/21	2	36.25	1	36.85	36.40	1	32,877	0.00%
2020/10/20	7	36.19	6	36.41	36.35	1	32,899	0.00%
2020/10/19	5	35.12	9	36.19	36.45	-4	32,910	-0.01%
2020/10/16	22	35.63	4	35.05	35.05	18	32,762	0.05%
2020/10/15	38	36.20	5	37.85	37.10	33	32,663	0.10%
2020/10/14	23	39.69	56	39.48	38.75	-33	32,288	-0.10%
2020/10/13	39	37.15	18	36.71	39.45	21	31,830	0.07%
2020/10/12	21	35.58	20	35.05	36.60	1	31,699	0.00%
2020/10/08	17	32.88	15	32.05	33.30	2	31,570	0.01%
2020/10/07	17	30.27	9	30.74	31.35	8	31,290	0.03%
2020/10/06	3	29.63	11	30.53	30.55	-8	30,673	-0.03%
2020/10/05	7	27.99	7	27.99	27.80	0	30,925	0.00%
2020/09/30	7	28.37	11.3	28.22	28.25	-4.3	30,886	-0.01%
2020/09/29	7	27.27	1	27.40	26.85	6	30,941	0.02%
2020/09/28	7	27.98	0	0.00	27.75	7	31,037	0.02%
2020/09/25	14	27.96	31	28.22	29.00	-17	30,718	-0.06%
2020/09/24	3	28.02	5	29.18	29.50	-2	29,958	-0.01%
2020/09/23	6	27.12	18	27.56	27.90	-12	29,214	-0.04%
2020/09/22	4	25.35	3	25.45	25.40	1	28,581	0.00%
2020/09/21	5	26.65	0	0.00	26.15	5	28,234	0.02%
2020/09/18	13	27.05	5	27.35	27.00	8	27,982	0.03%
2020/09/17	13	27.38	0	0.00	27.20	13	27,663	0.05%
2020/09/16	4	26.71	14	26.94	26.90	-10	27,292	-0.04%
2020/09/15	18	27.42	37	27.64	27.20	-19	26,941	-0.07%
2020/09/14	8	25.71	25	25.88	26.50	-17	26,422	-0.06%
2020/09/11	7	26.55	19	26.77	26.95	-12	25,922	-0.05%
2020/09/10	34	26.27	45	26.83	27.10	-11	25,255	-0.04%
2020/09/09	5	24.19	17	24.49	24.85	-12	24,143	-0.05%
2020/09/08	22	22.49	0	0.00	22.60	22	23,489	0.09%
2020/09/07	14	24.06	12	23.11	22.75	2	22,957	0.01%
2020/09/04	74	25.57	24	25.30	24.65	50	22,182	0.23%
2020/09/03	21	24.13	1	25.00	25.10	20	20,535	0.10%
2020/09/02	23	20.23	20.5	22.15	22.85	2.5	20,041	0.01%
2020/09/01	9	20.26	66	20.79	20.80	-57	18,993	-0.30%
2020/08/31	2	18.40	27	18.99	19.35	-25	17,882	-0.14%
2020/08/28	2	17.75	0	0.00	17.60	2	17,115	0.01%
2020/08/27	1	17.80	1	18.10	17.90	0	16,976	0.00%
2020/08/26	2	18.33	0	0.00	18.25	2	16,849	0.01%
2020/08/25	5	18.30	5	18.45	18.50	0	16,612	0.00%
2020/08/24	4	17.25	3	17.90	17.70	1	16,239	0.01%
2020/08/21	11	17.94	0	0.00	17.80	11	16,044	0.07%
2020/08/20	14	17.11	26	17.08	18.20	-12	15,839	-0.08%
2020/08/19	10	18.23	12	17.53	17.50	-2	15,299	-0.01%
2020/08/18	30	18.52	1	18.95	18.70	29	14,939	0.19%
2020/08/17	15	18.71	6.3	18.84	18.85	8.7	14,618	0.06%
2020/08/14	11	18.11	14	18.72	19.00	-3	14,234	-0.02%
2020/08/13	10	17.64	3	17.70	17.75	7	13,814	0.05%
2020/08/12	19	18.39	22	18.33	18.45	-3	13,490	-0.02%
2020/08/11	12	18.05	1	18.30	17.90	11	12,781	0.09%
2020/08/10	5	19.87	5	19.56	19.85	0	12,133	0.00%
2020/08/07	22	18.18	16	18.08	18.50	6	11,498	0.05%
2020/08/06	6	16.85	7	17.33	17.05	-1	10,967	-0.01%
2020/08/05	9	16.89	110	16.65	17.45	-101	10,715	-0.94%	大賣/鉅額交易
2020/08/04	113	17.19	19	16.84	16.95	94	10,364	0.91%	大買/
2020/08/03	11	17.28	1.2	17.12	17.35	9.8	10,074	0.10%
2020/07/31	1	15.20	3	15.62	16.10	-2	9,557	-0.02%
2020/07/30	2	13.55	6	14.50	14.75	-4	8,977	-0.04%
2020/07/29	0	0.00	10	13.58	13.60	-10	8,595	-0.12%
2020/07/28	4	12.14	0	0.00	12.40	4	8,426	0.05%
2020/07/27	1	12.80	0	0.00	12.55	1	8,321	0.01%
2020/07/24	9	13.05	12.1	13.03	13.15	-3.1	8,219	-0.04%
2020/07/23	15	13.57	0	0.00	13.50	15	8,045	0.19%
2020/07/22	9	14.18	35	14.17	14.20	-26	7,880	-0.33%
2020/07/21	6	14.10	0	0.00	14.50	6	7,741	0.08%
2020/07/20	10	14.00	16	13.78	13.75	-6	7,497	-0.08%
2020/07/17	29	13.43	7	12.89	13.50	22	7,288	0.30%
2020/07/16	50	13.60	6	13.90	14.00	44	6,720	0.65%
2020/07/15	7	12.75	43.2	12.75	12.75	-36.2	6,060	-0.60%
2020/07/14	4	11.35	3	11.47	11.60	1	5,355	0.02%
2020/07/13	12	10.73	13	10.82	10.55	-1	4,869	-0.02%
2020/07/10	30	11.16	0	0.00	11.20	30	4,592	0.65%
2020/07/08	5	9.31	5	9.75	9.76	0	3,461	0.00%
2020/07/07	2	8.86	9	8.58	8.88	-7	2,917	-0.24%
2020/07/06	0	0.00	1	8.05	8.08	-1	2,600	-0.04%
2020/07/03	3	8.07	1	7.82	7.94	2	2,556	0.08%
2020/07/02	0	0.00	47	7.87	8.03	-47	2,493	-1.89%
2020/07/01	0	0.00	40	7.59	7.60	-40	2,370	-1.69%
2020/06/29	0	0.00	120	7.16	7.21	-120	2,285	-5.25%	大賣/鉅額交易
2020/06/22	16	7.06	1	7.09	7.05	15	2,330	0.64%
2020/06/19	1	7.00	138	7.14	7.15	-137	2,315	-5.92%	大賣/鉅額交易
2020/06/17	146	6.91	0	0.00	6.90	146	2,253	6.48%	大買/鉅額交易
2020/06/16	0	0.00	1	6.96	6.90	-1	2,258	-0.04%
2020/06/15	116	6.90	0	0.00	6.87	116	2,280	5.09%	大買/鉅額交易
2020/06/12	30	6.90	0	0.00	6.93	30	2,272	1.32%
2020/06/11	13	7.35	10	7.70	7.26	3	2,230	0.13%
2020/06/10	0	0.00	20	7.33	7.45	-20	2,101	-0.95%
2020/06/09	1	6.93	0	0.00	6.92	1	2,098	0.05%
2020/06/02	0	0.00	20	6.85	7.00	-20	1,976	-1.01%
2020/06/01	0	0.00	20	6.37	6.37	-20	1,865	-1.07%
2020/05/29	0	0.00	20	6.28	6.24	-20	1,840	-1.09%
2020/05/20	23	6.20	0	0.00	6.19	23	1,851	1.24%
2020/05/18	17	6.18	20	6.23	6.18	-3	1,846	-0.16%
2020/05/08	20	6.42	25	6.38	6.51	-5	1,725	-0.29%
2020/05/07	0	0.00	40	5.90	6.00	-40	1,640	-2.44%
2020/05/06	0	0.00	20	5.50	5.46	-20	1,601	-1.25%
2020/04/27	0	0.00	20	5.49	5.50	-20	1,667	-1.20%
2020/04/23	0	0.00	30	5.37	5.36	-30	1,696	-1.77%
2020/04/21	60	5.28	0	0.00	5.25	60	1,742	3.44%
2020/04/17	0	0.00	30	5.62	5.44	-30	1,774	-1.69%
2020/04/10	0	0.00	20	5.30	5.30	-20	1,762	-1.13%
2020/03/31	16	4.91	0	0.00	4.88	16	1,812	0.88%
2020/03/27	1	5.19	6	5.44	5.15	-5	1,788	-0.28%
2020/03/05	10	7.00	0	0.00	6.99	10	1,543	0.65%
2020/03/04	10	6.96	0	0.00	6.96	10	1,547	0.65%
2020/03/03	10	7.01	0	0.00	7.00	10	1,570	0.64%
2020/02/27	16	7.10	0	0.00	7.09	16	1,556	1.03%
2020/02/26	29	7.27	0	0.00	7.25	29	1,535	1.89%
2020/02/25	11	7.28	124	7.25	7.30	-113	1,535	-7.36%	大賣/鉅額交易
2020/02/24	10	7.37	20	7.42	7.37	-10	1,532	-0.65%
2020/02/20	0	0.00	20	7.66	7.66	-20	1,517	-1.32%
2020/02/18	0	0.00	0.3	7.71	7.73	-0.3	1,541	-0.02%
2020/02/17	0	0.00	50	7.76	7.80	-50	1,578	-3.17%
2020/02/13	0	0.00	52	7.57	7.44	-52	1,522	-3.42%
2020/02/12	0	0.00	1	7.40	7.40	-1	1,535	-0.07%
2020/02/10	30	7.32	20	7.50	7.44	10	1,585	0.63%
2020/02/04	10	7.15	0	0.00	7.24	10	1,937	0.52%
2020/02/03	20	7.00	33	7.04	7.08	-13	2,281	-0.57%
2020/01/31	20	7.27	0	0.00	7.27	20	2,281	0.88%
2020/01/30	20	7.22	0	0.00	7.26	20	2,278	0.88%
2020/01/16	0	0.00	20	7.85	7.89	-20	2,255	-0.89%
2020/01/15	0	0.00	10	7.77	7.76	-10	2,226	-0.45%
2020/01/09	10	7.53	0	0.00	7.52	10	2,301	0.43%
2020/01/08	10	7.53	0	0.00	7.53	10	2,437	0.41%
2020/01/07	10	7.53	0	0.00	7.53	10	2,437	0.41%
2020/01/06	20	7.62	0	0.00	7.62	20	2,444	0.82%
2020/01/03	0	0.00	4	7.74	7.71	-4	2,439	-0.16%
2020/01/02	20	7.83	50	7.83	7.82	-30	2,417	-1.24%
2019/12/31	4	7.59	0	0.00	7.60	4	2,390	0.17%
2019/12/30	0	0.00	20	7.63	7.63	-20	2,380	-0.84%
2019/12/23	0	0.00	3	7.51	7.48	-3	2,399	-0.13%
2019/12/20	0	0.00	15	7.54	7.54	-15	2,409	-0.62%
2019/12/16	3	7.38	0	0.00	7.38	3	2,515	0.12%
2019/12/10	0	0.00	28	7.43	7.43	-28	2,741	-1.02%
2019/12/06	0	0.00	2	7.32	7.32	-2	2,776	-0.07%
2019/12/04	0	0.00	1	7.33	7.32	-1	2,811	-0.04%
2019/12/03	13	7.32	0	0.00	7.38	13	2,847	0.46%
2019/12/02	20	7.37	0	0.00	7.29	20	2,874	0.70%
2019/11/21	3	7.40	0	0.00	7.47	3	3,036	0.10%
2019/11/14	5	7.50	37	7.51	7.43	-32	3,176	-1.01%
2019/11/13	50	7.71	10	7.65	7.70	40	3,129	1.28%
2019/11/11	15	7.74	0	0.00	7.61	15	3,155	0.48%
2019/11/07	0	0.00	1.4	7.88	7.92	-1.4	3,086	-0.05%
2019/11/04	0	0.00	15	7.96	7.96	-15	3,060	-0.49%
2019/11/01	20	8.24	2	8.31	8.27	18	2,932	0.61%
2019/10/31	12	8.23	25.2	8.38	8.38	-13.2	2,738	-0.48%
2019/10/16	10	7.63	0	0.00	7.62	10	2,166	0.46%
2019/10/14	0	0.00	1	7.35	7.38	-1	2,033	-0.05%
2019/10/02	0	0.00	2	7.45	7.44	-2	1,993	-0.10%
2019/09/25	20	7.56	0	0.00	7.56	20	1,981	1.01%
2019/09/24	16	7.62	8	7.62	7.62	8	1,984	0.40%
2019/09/23	2	7.55	0	0.00	7.56	2	1,976	0.10%
2019/09/19	8	7.47	0	0.00	7.44	8	1,979	0.40%
2019/09/18	27.4	7.50	2	7.48	7.48	25.4	1,930	1.32%
2019/09/16	0	0.00	0.7	7.97	7.97	-0.7	1,787	-0.04%
2019/09/04	2	7.95	0	0.00	7.95	2	1,715	0.12%
2019/09/02	35	7.90	65	7.99	8.01	-30	1,665	-1.80%
2019/08/29	25	7.66	39	7.59	7.58	-14	1,566	-0.89%
2019/08/28	17	7.85	0	0.00	7.85	17	1,543	1.10%
2019/08/26	1	8.06	0	0.00	8.08	1	1,535	0.07%
2019/08/23	6	8.25	0	0.00	8.21	6	1,539	0.39%
2019/08/22	2	8.31	42	8.67	8.31	-40	1,543	-2.59%
2019/08/21	13	8.52	11	8.85	8.52	2	1,532	0.13%
2019/08/20	37	8.28	0	0.00	8.24	37	1,532	2.41%
2019/08/15	11	8.40	0	0.00	8.27	11	1,575	0.70%
2019/08/13	11	8.75	0	0.00	8.75	11	1,665	0.66%
2019/08/12	13	8.77	0	0.00	8.87	13	1,719	0.76%
2019/08/08	0	0.00	0	8.78	8.77	0	1,825	0.00%
2019/08/07	2	9.08	0	0.00	8.90	2	1,846	0.11%
2019/08/06	4	8.70	49	9.07	9.18	-45	1,847	-2.44%
2019/08/05	28	8.56	0	0.00	8.55	28	1,808	1.55%
2019/08/02	4	8.73	0	0.00	8.73	4	1,832	0.22%
2019/08/01	0	0.00	9	8.90	8.85	-9	1,935	-0.46%
2019/07/31	9	8.77	0	0.00	8.82	9	1,952	0.46%
2019/07/29	0	0.00	52	8.91	9.00	-52	1,969	-2.64%
2019/07/24	7	8.44	0	0.00	8.46	7	2,021	0.35%
2019/07/23	10	8.69	0	0.00	8.68	10	2,121	0.47%
2019/07/18	12	8.82	0	0.00	8.82	12	2,215	0.54%
2019/07/15	0.4	8.80	0	0.00	8.81	0.4	2,290	0.02%
2019/07/03	4	8.90	13.2	8.92	8.85	-9.2	2,388	-0.38%
2019/07/01	13	9.25	17.1	9.28	9.28	-4.1	2,360	-0.17%
2019/06/20	13	6.10	0	0.00	6.12	13	2,349	0.55%
2019/06/19	1	6.16	35	6.24	6.15	-34	2,315	-1.47%
2019/06/18	38	5.83	0	0.00	5.80	38	2,271	1.67%
2019/06/14	20	5.90	0	0.00	5.90	20	2,265	0.88%
2019/06/11	40.5	6.04	40	6.00	6.00	0.5	2,242	0.02%
2019/06/10	5	6.03	0	0.00	6.03	5	2,238	0.22%
2019/06/06	5	6.08	0	0.00	6.08	5	2,248	0.22%
2019/05/31	20	6.19	0	0.00	6.18	20	2,288	0.87%
2019/05/28	5	6.12	0	0.00	6.12	5	2,391	0.21%
2019/05/27	20	6.22	0	0.00	6.14	20	2,394	0.84%
2019/05/24	10	6.42	0	0.00	6.37	10	2,383	0.42%
2019/05/21	10	6.61	0	0.00	6.61	10	2,367	0.42%
2019/05/20	20	6.68	0	0.00	6.65	20	2,380	0.84%
2019/05/17	10	6.73	0	0.00	6.80	10	2,371	0.42%
2019/05/16	10	6.57	0	0.00	6.60	10	2,289	0.44%
2019/05/15	0	0.00	30	6.66	6.70	-30	2,306	-1.30%
2019/05/14	10	6.21	0	0.00	6.50	10	2,382	0.42%
2019/05/13	20	6.43	0	0.00	6.40	20	2,350	0.85%
2019/05/08	0	0.00	6	6.78	7.15	-6	2,172	-0.28%
2019/05/07	0	0.00	14	6.70	6.72	-14	2,054	-0.68%
2019/05/06	10	6.45	0	0.00	6.45	10	2,019	0.50%
2019/04/30	15	6.80	0	0.00	6.82	15	1,941	0.77%
2019/04/19	8	6.46	25	6.53	6.63	-17	1,801	-0.94%
2019/04/15	0	0.00	20	6.30	6.30	-20	1,599	-1.25%
2019/04/11	10	6.02	0	0.00	6.01	10	1,553	0.64%
2019/04/09	0	0.00	1	5.93	5.94	-1	1,545	-0.06%
2019/04/08	3	5.90	5	6.00	5.91	-2	1,609	-0.12%
2019/03/28	1	5.67	0	0.00	5.69	1	1,515	0.07%
2019/03/22	20	5.86	0	0.00	5.86	20	1,529	1.31%
2019/03/08	3	6.01	0	0.00	6.01	3	1,638	0.18%
2019/03/05	0	0.00	25	6.14	6.27	-25	1,711	-1.46%
2019/02/26	20	5.73	0	0.00	5.67	20	1,753	1.14%
2019/02/20	0	0.00	10	5.78	5.70	-10	1,853	-0.54%
2019/02/19	21	5.75	0	0.00	5.68	21	1,865	1.13%
2019/02/15	11	5.82	0	0.00	5.82	11	1,905	0.58%
2019/02/14	0	0.00	5	6.09	5.95	-5	1,922	-0.26%
2019/02/13	5	5.72	3	5.72	5.86	2	1,866	0.11%
2019/02/12	0	0.00	5	6.36	6.35	-5	1,752	-0.29%
2019/01/30	8	6.46	0	0.00	6.46	8	1,785	0.45%
2019/01/29	1	6.50	0	0.00	6.50	1	1,867	0.05%
2019/01/21	0	0.00	5	6.71	6.66	-5	1,926	-0.26%
2019/01/17	0	0.00	1	6.84	6.75	-1	1,988	-0.05%
2019/01/09	0	0.00	1	6.43	6.41	-1	2,063	-0.05%
2018/12/28	5	6.40	0	0.00	6.50	5	2,114	0.24%
2018/12/27	2	6.60	0	0.00	6.63	2	2,097	0.10%
2018/12/25	0	0.00	2	6.06	6.08	-2	2,029	-0.10%
2018/12/07	2	7.14	0	0.00	7.22	2	2,120	0.09%
2018/12/05	4	7.14	0	0.00	7.14	4	2,037	0.20%
2018/12/04	40	7.62	0	0.00	7.47	40	2,019	1.98%
2018/11/23	3	7.08	4	7.30	7.12	-1	1,778	-0.06%
2018/11/15	3	6.25	0	0.00	6.25	3	1,520	0.20%
2018/11/13	4	5.81	5	6.27	6.32	-1	1,443	-0.07%
2018/11/09	0	0.00	1	6.23	6.08	-1	1,430	-0.07%
2018/11/05	0	0.00	1	6.14	6.14	-1	1,322	-0.08%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/10/26	1	4.81	0	0.00	4.75	1	1,254	0.08%
2018/10/25	8	4.99	0	0.00	4.89	8	1,231	0.65%
2018/10/22	0	0.00	2	5.60	5.60	-2	1,175	-0.17%
2018/10/19	6	5.65	0	0.00	5.65	6	1,201	0.50%
2018/10/18	4	6.01	0	0.00	6.00	4	1,171	0.34%
2018/10/11	0	0.00	12	6.43	6.39	-12	1,074	-1.12%
2018/10/09	3	7.18	0	0.00	7.10	3	1,044	0.29%
2018/10/01	4	7.90	0	0.00	7.94	4	1,052	0.38%
2018/09/25	2	8.28	0	0.00	8.28	2	1,106	0.18%
2018/09/18	0	0.00	1	7.41	7.39	-1	989	-0.10%
2018/09/06	3	7.42	0	0.00	7.42	3	1,035	0.29%
2018/09/04	9	7.65	0	0.00	7.65	9	1,082	0.83%
2018/08/16	1	7.28	0	0.00	7.15	1	1,445	0.07%
2018/08/10	2	8.08	0	0.00	8.08	2	1,502	0.13%
2018/08/09	0	0.00	1	8.15	8.10	-1	1,534	-0.07%
2018/08/03	10	8.18	0	0.00	8.13	10	1,896	0.53%
2018/07/27	6	8.43	0	0.00	8.45	6	2,495	0.24%
2018/07/06	3	8.22	0	0.00	8.22	3	3,278	0.09%
2018/07/02	1	8.78	0	0.00	8.79	1	3,214	0.03%
2018/06/13	5	9.30	0	0.00	9.31	5	3,167	0.16%
2018/06/12	1	9.40	0	0.00	9.46	1	3,159	0.03%
2018/06/04	20	10.15	0	0.00	10.15	20	3,087	0.65%
2018/05/25	50	10.40	0	0.00	10.40	50	2,945	1.70%
2018/05/24	0	0.00	20	10.60	10.55	-20	2,932	-0.68%
2018/05/21	0	0.00	8	10.40	10.30	-8	2,885	-0.28%
2018/05/17	50	10.50	0	0.00	10.30	50	2,878	1.74%
2018/05/16	68	10.41	45	10.50	10.40	23	2,855	0.81%
2018/05/15	20	10.65	0	0.00	10.65	20	2,814	0.71%
2018/05/14	0	0.00	30	11.16	11.05	-30	2,802	-1.07%
2018/05/11	10	10.70	0	0.00	10.70	10	2,655	0.38%
2018/05/10	0	0.00	42	10.78	10.90	-42	2,592	-1.62%
2018/05/09	30	10.28	0	0.00	10.40	30	2,407	1.25%
2018/05/08	57	10.70	42	10.79	10.55	15	2,354	0.64%
2018/05/07	42	10.46	2	10.53	10.50	40	2,302	1.74%
2018/05/04	3	10.78	6	10.65	10.75	-3	2,228	-0.13%
2018/05/03	36	11.09	12	10.99	11.25	24	2,071	1.16%
2018/05/02	2	10.00	1	10.35	10.35	1	1,607	0.06%
2018/04/27	2	9.37	0	0.00	9.40	2	1,472	0.14%
2018/04/26	0	0.00	10	9.50	9.50	-10	1,480	-0.68%
2018/04/24	1	9.06	0	0.00	9.12	1	1,413	0.07%
2018/04/02	10	9.08	0	0.00	9.10	10	1,616	0.62%
2018/03/27	0	0.00	10	9.09	9.08	-10	1,718	-0.58%
2018/03/14	0	0.00	16	9.67	9.92	-16	1,878	-0.85%
2018/03/06	0	0.00	9	9.15	9.13	-9	2,039	-0.44%
2018/03/02	1	9.12	0	0.00	9.15	1	2,190	0.05%
2018/02/26	0	0.00	20	9.38	9.31	-20	2,478	-0.81%
2018/02/23	10	9.33	0	0.00	9.31	10	2,541	0.39%
2018/02/22	10	9.46	0	0.00	9.31	10	2,670	0.37%
2018/02/21	40	9.22	0	0.00	9.35	40	2,841	1.41%
2018/02/09	10	8.78	0	0.00	8.75	10	3,013	0.33%
2018/02/06	0	0.00	34	8.80	8.73	-34	3,393	-1.00%
2018/01/29	5	10.05	0	0.00	10.00	5	4,731	0.11%
2018/01/25	1	10.10	0	0.00	10.05	1	4,777	0.02%
2018/01/22	0	0.00	29	10.30	10.40	-29	4,920	-0.59%
2018/01/18	1	10.20	0	0.00	10.15	1	5,087	0.02%
2018/01/16	0	0.00	20	10.20	10.20	-20	5,417	-0.37%
2018/01/11	0	0.00	5	10.05	10.10	-5	5,984	-0.08%
2018/01/08	14	10.31	9	10.25	10.20	5	7,279	0.07%
2018/01/04	3	10.35	1	10.35	10.30	2	7,344	0.03%
2018/01/03	1	10.25	0	0.00	10.30	1	7,373	0.01%