元晶 (6443)-國票-中和券商分點個股進出

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
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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/05/02	2	27.60	2	27.73	27.50	0	7,167	0.00%
2024/04/30	2	28.03	0	0.00	27.85	2	7,121	0.03%
2024/04/29	17	27.89	3	27.80	28.00	14	7,122	0.20%
2024/04/26	7	27.91	2	27.95	27.90	5	7,089	0.07%
2024/04/25	0	0.00	2	28.43	28.00	-2	7,097	-0.03%
2024/04/24	4	28.40	3	28.87	28.35	1	7,088	0.01%
2024/04/23	8	27.89	3	28.17	28.30	5	7,052	0.07%
2024/04/22	3	28.17	0	0.00	28.00	3	7,083	0.04%
2024/04/19	16	29.11	3	29.12	28.70	13	7,187	0.18%
2024/04/18	2	28.68	2	29.35	28.75	0	6,776	0.00%
2024/04/17	2	28.55	2	28.45	28.35	0	6,678	0.00%
2024/04/16	5	28.04	2	28.28	28.40	3	6,611	0.05%
2024/04/15	0	0.00	7	29.58	29.40	-7	6,530	-0.11%
2024/04/12	17	29.23	3	29.10	29.25	14	6,458	0.22%
2024/04/11	3	29.12	2	29.15	29.05	1	6,370	0.02%
2024/04/10	21	30.22	14	30.10	29.75	7	6,284	0.11%
2024/04/09	6	29.11	12	29.20	29.10	-6	5,945	-0.10%
2024/04/08	13	29.10	6	29.39	29.50	7	5,869	0.12%
2024/04/03	4	28.11	1	28.40	28.10	3	5,736	0.05%
2024/04/02	0	0.00	2	28.90	28.75	-2	5,679	-0.04%
2024/04/01	2	28.90	2	29.45	28.90	0	5,672	0.00%
2024/03/29	7	29.51	1	29.15	29.20	6	5,649	0.11%
2024/03/28	6	29.52	17	29.61	29.70	-11	5,457	-0.20%
2024/03/27	6	28.68	3	28.82	28.65	3	5,283	0.06%
2024/03/26	5	29.58	3	29.90	29.05	2	5,350	0.04%
2024/03/25	10	29.40	18	29.22	29.10	-8	5,547	-0.14%
2024/03/22	15	29.69	65	29.38	29.35	-50	5,562	-0.90%
2024/03/21	64	28.29	40	28.56	28.70	24	4,994	0.48%
2024/03/20	27	26.21	2	26.25	26.10	25	4,707	0.53%
2024/03/19	5	26.42	0	0.00	26.35	5	4,757	0.11%
2024/03/18	6	26.75	0	0.00	26.70	6	4,763	0.13%
2024/03/15	1	26.65	6	26.55	27.10	-5	4,789	-0.10%
2024/03/13	2	26.85	15	26.75	26.70	-13	4,789	-0.27%
2024/03/12	1	27.00	51	27.17	27.25	-50	4,779	-1.05%
2024/03/11	2	27.35	14	26.96	27.15	-12	4,814	-0.25%
2024/03/08	1	26.20	1	26.70	26.25	0	4,761	0.00%
2024/03/07	10	26.05	62	26.30	26.00	-52	4,781	-1.09%
2024/03/06	9	26.41	2	26.60	26.30	7	4,738	0.15%
2024/03/05	5	26.79	7	26.91	26.65	-2	4,683	-0.04%
2024/03/04	2	27.05	2	27.40	27.05	0	4,592	0.00%
2024/03/01	18	27.30	0	0.00	27.20	18	4,560	0.39%
2024/02/29	7	27.19	10	27.85	27.85	-3	4,580	-0.07%
2024/02/27	3	27.25	0	0.00	27.20	3	4,582	0.07%
2024/02/23	0	0.00	2	27.85	27.55	-2	4,559	-0.04%
2024/02/22	12	27.90	7	28.12	27.90	5	4,554	0.11%
2024/02/21	2	28.10	0	0.00	28.10	2	4,616	0.04%
2024/02/20	5	28.02	6	27.91	27.90	-1	4,607	-0.02%
2024/02/19	1	28.20	0	0.00	28.15	1	4,615	0.02%
2024/02/16	0	0.00	2	27.55	27.70	-2	4,646	-0.04%
2024/02/15	2	27.35	0	0.00	27.35	2	4,629	0.04%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/30	1	28.10	1	28.35	28.55	0	4,625	0.00%
2024/01/25	0	0.00	2	28.40	28.15	-2	4,683	-0.04%
2024/01/24	2	28.40	1	28.55	28.40	1	4,773	0.02%
2024/01/23	0	0.00	10	28.53	28.30	-10	5,083	-0.20%
2024/01/22	0	0.00	12	27.74	28.00	-12	5,526	-0.22%
2024/01/19	20	27.52	0	0.00	27.65	20	5,575	0.36%
2024/01/18	11	27.70	0	0.00	27.60	11	5,562	0.20%
2024/01/17	1	27.85	2	28.15	27.65	-1	5,577	-0.02%
2024/01/16	8	28.78	3	28.85	28.40	5	5,570	0.09%
2024/01/15	5	29.63	9	29.61	29.50	-4	5,531	-0.07%
2024/01/12	0	0.00	1	28.70	28.25	-1	5,343	-0.02%
2024/01/11	1	28.50	1	28.75	28.50	0	5,392	0.00%
2024/01/10	1	28.55	1	28.70	28.55	0	5,422	0.00%
2024/01/09	3	28.87	0	0.00	28.70	3	5,421	0.06%
2024/01/08	0	0.00	7	29.40	29.45	-7	5,417	-0.13%
2024/01/04	5	28.95	4.5	29.00	28.95	0.5	5,425	0.01%
2024/01/03	4	29.03	0	0.00	28.90	4	5,485	0.07%
2024/01/02	0	0.00	7	29.46	29.45	-7	5,458	-0.13%
2023/12/29	1	29.30	0	0.00	29.30	1	5,481	0.02%
2023/12/26	7	29.34	6	29.45	29.30	1	5,442	0.02%
2023/12/25	1	29.20	1	30.00	29.20	0	5,432	0.00%
2023/12/22	11	29.73	2	30.23	29.65	9	5,396	0.17%
2023/12/21	4	30.36	1	30.35	30.35	3	5,280	0.06%
2023/12/20	7	30.96	21	31.00	30.90	-14	5,113	-0.27%
2023/12/19	23	30.19	51	29.97	29.55	-28	4,670	-0.60%
2023/12/18	31	30.08	5	29.90	30.10	26	4,533	0.57%
2023/12/15	1	29.55	1	29.30	29.35	0	4,377	0.00%
2023/12/14	20	29.15	22	29.05	28.75	-2	4,216	-0.05%
2023/12/13	0	0.00	2	28.33	28.45	-2	4,142	-0.05%
2023/12/12	1	28.15	0	0.00	28.20	1	4,156	0.02%
2023/12/11	0	0.00	2	28.75	28.60	-2	4,131	-0.05%
2023/12/08	10	29.15	11	28.98	28.80	-1	4,125	-0.02%
2023/12/07	0	0.00	1	28.70	28.70	-1	4,102	-0.02%
2023/12/06	6	29.12	1	29.60	28.70	5	4,120	0.12%
2023/12/05	0	0.00	3	28.62	29.15	-3	4,070	-0.07%
2023/12/04	6	28.53	5	28.75	28.60	1	4,034	0.02%
2023/12/01	2	29.25	0	0.00	29.25	2	3,946	0.05%
2023/11/30	1	29.35	2	29.45	29.50	-1	3,933	-0.03%
2023/11/29	0	0.00	1	29.30	29.05	-1	3,920	-0.03%
2023/11/28	2	29.25	0	0.00	29.30	2	3,930	0.05%
2023/11/27	4	29.55	7	29.41	29.35	-3	3,944	-0.08%
2023/11/24	1	29.50	2	29.78	29.35	-1	3,964	-0.03%
2023/11/22	4	29.33	3	29.33	29.30	1	4,296	0.02%
2023/11/21	2	29.45	17	29.25	29.45	-15	4,311	-0.35%
2023/11/20	0	0.00	15	29.46	29.20	-15	4,293	-0.35%
2023/11/17	0	0.00	0	28.85	28.85	0	4,229	0.00%
2023/11/15	0	0.00	2	28.70	28.70	-2	4,232	-0.05%
2023/11/10	9	27.99	0	0.00	27.80	9	4,280	0.21%
2023/11/09	2	28.05	3	28.00	28.00	-1	4,343	-0.02%
2023/11/08	10	28.31	2	28.55	28.40	8	4,450	0.18%
2023/11/07	2	28.35	0	0.00	28.35	2	4,488	0.04%
2023/11/06	0	0.00	3	28.80	28.80	-3	4,545	-0.07%
2023/11/03	0	0.00	1	28.40	28.45	-1	4,539	-0.02%
2023/11/02	1	28.10	0	0.00	28.10	1	4,558	0.02%
2023/11/01	8	28.11	0	0.00	27.80	8	4,629	0.17%
2023/10/31	5	29.87	0	0.00	28.40	5	4,630	0.11%
2023/10/30	73	29.77	25	29.99	29.65	48	4,424	1.08%
2023/10/27	0	0.00	1	28.60	28.55	-1	3,987	-0.03%
2023/10/26	0	0.00	4	28.06	27.60	-4	3,972	-0.10%
2023/10/25	2	28.30	0	28.45	28.30	2	3,992	0.05%
2023/10/24	3	28.35	1	28.60	28.70	2	3,996	0.05%
2023/10/23	1	28.20	1	28.50	28.25	0	3,947	0.00%
2023/10/20	0	0.00	1	27.55	27.50	-1	3,922	-0.03%
2023/10/19	1	27.65	0	27.95	27.65	1	3,959	0.02%
2023/10/18	0	0.00	6	27.45	27.95	-6	4,010	-0.15%
2023/10/17	0	0.00	3	28.00	27.90	-3	3,983	-0.08%
2023/10/16	0	0.00	1.1	27.85	27.80	-1.1	4,076	-0.03%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/12	0	0.00	1	27.80	28.15	-1	4,133	-0.02%
2023/10/11	1	27.60	0	27.70	27.60	1	4,192	0.02%
2023/10/04	1	27.70	0	0.00	27.70	1	4,285	0.02%
2023/09/25	0	0.00	1	28.35	28.35	-1	4,795	-0.02%
2023/09/22	1	28.40	0	0.00	28.40	1	4,841	0.02%
2023/09/21	26	28.51	1	28.40	28.45	25	4,835	0.52%
2023/09/20	0	0.00	10	29.00	28.85	-10	4,843	-0.21%
2023/09/19	0	0.00	0.1	29.20	29.00	-0.1	4,869	0.00%
2023/09/18	1	29.40	2	29.40	29.35	-1	4,886	-0.02%
2023/09/15	17	29.71	2	29.75	29.60	15	4,924	0.30%
2023/09/14	10	29.63	0	0.00	29.55	10	5,128	0.19%
2023/09/12	11	29.35	0	0.00	29.25	11	5,347	0.21%
2023/09/08	1	30.20	0	0.00	30.20	1	5,350	0.02%
2023/09/07	2	30.40	0	0.00	30.40	2	5,382	0.04%
2023/09/05	0	0.00	2	30.50	30.85	-2	5,541	-0.04%
2023/09/04	2	30.45	5.7	30.63	30.45	-3.7	5,564	-0.07%
2023/09/01	7	30.97	0	0.00	30.90	7	5,596	0.13%
2023/08/31	0	0.00	16	30.91	31.00	-16	5,640	-0.28%
2023/08/30	12	31.08	10	31.00	31.00	2	5,709	0.04%
2023/08/29	17	32.34	20.2	32.22	31.50	-3.2	5,691	-0.06%
2023/08/28	13	30.42	0	0.00	30.80	13	5,394	0.24%
2023/08/25	0	0.00	11	30.47	30.35	-11	5,355	-0.21%
2023/08/23	2	30.30	1	30.35	30.35	1	5,594	0.02%
2023/08/22	1	30.05	4	30.14	30.00	-3	5,634	-0.05%
2023/08/17	11	30.41	0	0.00	30.40	11	5,667	0.19%
2023/08/15	1	30.05	6	30.22	30.10	-5	5,732	-0.09%
2023/08/14	8	29.80	18	28.75	28.90	-10	5,812	-0.17%
2023/08/11	1	30.15	0	0.00	29.90	1	5,736	0.02%
2023/08/09	1	30.55	1	30.30	30.50	0	5,799	0.00%
2023/08/08	11	30.95	0	0.00	30.50	11	5,844	0.19%
2023/08/07	0	0.00	2	30.23	30.55	-2	5,882	-0.03%
2023/08/04	7	30.64	1	30.60	30.65	6	5,987	0.10%
2023/08/02	0	0.00	5	30.90	31.35	-5	6,394	-0.08%
2023/07/31	0	0.00	4	31.28	31.20	-4	6,694	-0.06%
2023/07/28	6	31.59	2	31.75	31.50	4	6,774	0.06%
2023/07/27	11	31.77	0	0.00	31.70	11	6,785	0.16%
2023/07/26	3	31.70	0	0.00	31.35	3	6,849	0.04%
2023/07/25	1	31.35	0	0.00	32.00	1	6,872	0.01%
2023/07/24	0	0.00	53	30.92	31.70	-53	6,862	-0.77%
2023/07/21	5	31.91	4	31.70	31.70	1	6,893	0.01%
2023/07/20	0	0.00	2	32.20	32.70	-2	6,953	-0.03%
2023/07/19	3	32.50	4	33.53	32.50	-1	7,019	-0.01%
2023/07/18	4	33.45	1	33.60	33.45	3	7,218	0.04%
2023/07/17	0	0.00	3	33.30	33.75	-3	7,699	-0.04%
2023/07/14	7	33.06	5	33.26	33.00	2	8,888	0.02%
2023/07/13	32	33.48	2	34.35	33.30	30	9,310	0.32%
2023/07/12	6	34.17	6	34.13	34.00	0	9,333	0.00%
2023/07/11	5	34.63	0	0.00	34.45	5	9,408	0.05%
2023/07/10	0	0.00	2	34.25	34.05	-2	9,618	-0.02%
2023/07/07	17	34.11	1	33.95	34.05	16	10,008	0.16%
2023/07/06	25	35.31	3	35.05	35.00	22	10,089	0.22%
2023/07/05	2	35.93	7	36.21	35.65	-5	10,075	-0.05%
2023/07/04	4	35.63	2	36.10	35.55	2	10,069	0.02%
2023/07/03	4	35.78	8	35.84	35.90	-4	10,090	-0.04%
2023/06/30	0	0.00	11	35.69	35.70	-11	10,168	-0.11%
2023/06/29	3	35.00	12	35.12	35.20	-9	10,313	-0.09%
2023/06/28	12	34.80	0	0.00	34.80	12	10,451	0.11%
2023/06/27	0	0.00	2	35.25	34.80	-2	10,667	-0.02%
2023/06/26	12	35.43	3	35.40	35.30	9	10,972	0.08%
2023/06/21	11	35.79	1	35.80	35.80	10	11,173	0.09%
2023/06/20	13	35.65	22	35.98	35.75	-9	11,412	-0.08%
2023/06/19	2	35.20	1	35.40	35.20	1	11,476	0.01%
2023/06/16	8	35.65	45	35.78	35.90	-37	11,996	-0.31%
2023/06/15	0	0.00	6	35.06	35.20	-6	12,855	-0.05%
2023/06/14	2	35.10	0	0.00	34.85	2	13,629	0.01%
2023/06/13	5	34.25	1	34.70	34.70	4	13,862	0.03%
2023/06/12	3	34.40	1	34.60	34.30	2	14,123	0.01%
2023/06/09	6	35.20	2	35.20	35.15	4	14,285	0.03%
2023/06/08	10	35.43	2	35.95	35.35	8	14,363	0.06%
2023/06/07	28.2	35.68	3	35.90	35.60	25.2	14,548	0.17%
2023/06/06	1	35.60	1	35.75	35.65	0	14,976	0.00%
2023/06/05	0	0.00	9	36.33	36.10	-9	15,269	-0.06%
2023/06/02	5	35.75	34	35.68	35.85	-29	15,420	-0.19%
2023/06/01	26	35.43	10	35.85	35.30	16	15,607	0.10%
2023/05/31	2	35.80	4	35.78	35.80	-2	15,611	-0.01%
2023/05/30	21	35.63	0	0.00	35.60	21	15,660	0.13%
2023/05/29	3	35.90	5	36.20	36.20	-2	15,608	-0.01%
2023/05/25	0	0.00	2	35.40	35.40	-2	15,610	-0.01%
2023/05/24	1	35.50	4	35.40	35.50	-3	15,718	-0.02%
2023/05/23	1	35.45	10	35.45	35.40	-9	15,797	-0.06%
2023/05/22	2	35.35	0	0.00	35.35	2	15,891	0.01%
2023/05/19	2	34.70	10	34.79	34.60	-8	16,091	-0.05%
2023/05/18	16	34.75	2	34.75	34.85	14	16,424	0.09%
2023/05/17	0	0.00	1	35.25	35.15	-1	16,416	-0.01%
2023/05/16	0	0.00	10	35.17	35.10	-10	16,487	-0.06%
2023/05/15	16	34.75	15	34.75	34.70	1	16,550	0.01%
2023/05/11	0	0.00	1	34.10	33.75	-1	16,642	-0.01%
2023/05/10	11	34.44	6	34.42	34.50	5	16,722	0.03%
2023/05/09	28	34.61	35	33.67	33.75	-7	16,687	-0.04%
2023/05/08	16	36.15	4	36.48	35.90	12	16,352	0.07%
2023/05/05	14	36.89	3	37.53	36.50	11	16,424	0.07%
2023/05/04	20	36.84	8	36.76	37.20	12	16,830	0.07%
2023/05/03	2	36.95	7	36.95	36.95	-5	17,204	-0.03%
2023/05/02	5	37.50	8	37.44	37.35	-3	17,771	-0.02%
2023/04/28	11	36.94	1	37.20	36.80	10	17,844	0.06%
2023/04/27	3	36.83	3	36.70	36.80	0	17,899	0.00%
2023/04/26	2	36.53	2	36.28	37.20	0	17,902	0.00%
2023/04/25	6	36.96	10	37.20	36.60	-4	17,914	-0.02%
2023/04/24	5	37.86	0	0.00	37.80	5	17,910	0.03%
2023/04/21	15	37.95	19	37.71	38.00	-4	17,957	-0.02%
2023/04/20	39	39.03	9	38.62	38.55	30	18,053	0.17%
2023/04/19	37	40.35	55.1	40.14	39.75	-18.1	17,759	-0.10%
2023/04/18	43	39.56	46	39.61	38.60	-3	16,589	-0.02%
2023/04/17	22	39.13	5	39.06	38.90	17	16,268	0.10%
2023/04/14	1	38.60	1	38.85	38.80	0	16,413	0.00%
2023/04/13	9.1	38.85	2	39.35	38.60	7.1	16,469	0.04%
2023/04/12	13	40.16	34	40.17	39.50	-21	16,315	-0.13%
2023/04/11	11	39.38	17.6	39.29	39.00	-6.6	16,054	-0.04%
2023/04/10	0	0.00	14	38.98	39.20	-14	16,103	-0.09%
2023/04/07	6	39.10	13	38.95	38.95	-7	16,791	-0.04%
2023/04/06	7	38.54	2	38.45	38.50	5	17,173	0.03%
2023/03/31	7	38.41	12	38.47	38.40	-5	17,206	-0.03%
2023/03/30	12	38.93	7	39.04	38.80	5	17,160	0.03%
2023/03/29	4	38.78	4	39.00	38.90	0	17,035	0.00%
2023/03/28	12	38.26	12	38.90	39.05	0	17,058	0.00%
2023/03/27	55	39.60	36	39.60	38.80	19	16,887	0.11%
2023/03/24	14.1	38.92	0	0.00	38.85	14.1	16,771	0.08%
2023/03/23	7.3	39.17	15	39.39	39.30	-7.7	16,665	-0.05%
2023/03/22	6	38.78	18	38.99	38.70	-12	16,579	-0.07%
2023/03/21	27	39.54	22	40.17	39.10	5	16,657	0.03%
2023/03/20	89	39.94	104	39.95	39.90	-15	17,052	-0.09%	大賣/
2023/03/17	75	38.40	74	38.16	38.75	1	17,551	0.01%
2023/03/16	19	37.14	3	37.80	36.50	16	17,551	0.09%
2023/03/15	11	38.14	8	37.94	37.90	3	17,437	0.02%
2023/03/14	1	37.55	12	37.55	37.10	-11	17,289	-0.06%
2023/03/13	2	35.80	0	0.00	36.60	2	17,245	0.01%
2023/03/10	5	36.53	33	36.80	36.45	-28	17,481	-0.16%
2023/03/09	53	37.82	31.1	37.46	37.35	21.9	17,487	0.13%
2023/03/08	17.1	38.63	19.3	38.34	38.95	-2.2	17,158	-0.01%
2023/03/07	17	38.15	9	38.08	38.00	8	16,896	0.05%
2023/03/06	23	38.08	11	37.74	38.00	12	16,707	0.07%
2023/03/03	2	37.08	1	37.25	37.00	1	16,522	0.01%
2023/03/02	1	36.95	6	37.15	36.95	-5	16,524	-0.03%
2023/03/01	1	36.75	5	36.85	36.75	-4	16,611	-0.02%
2023/02/24	6	37.06	1	36.95	37.10	5	16,633	0.03%
2023/02/23	3	37.43	11	37.34	37.75	-8	16,582	-0.05%
2023/02/22	2	37.45	0	0.00	37.25	2	16,703	0.01%
2023/02/21	10	37.90	4	38.10	37.60	6	16,733	0.04%
2023/02/20	8	37.60	1.1	37.49	37.80	6.9	16,991	0.04%
2023/02/17	11	37.80	3	38.27	37.70	8	17,533	0.05%
2023/02/16	4	37.68	39	37.91	37.65	-35	17,549	-0.20%
2023/02/15	33	36.88	10	36.89	36.80	23	17,580	0.13%
2023/02/14	3	36.95	0	0.00	36.65	3	18,073	0.02%
2023/02/13	10	36.78	7	36.76	37.10	3	18,577	0.02%
2023/02/10	3	37.12	19	37.37	36.85	-16	18,538	-0.09%
2023/02/09	11	37.14	5	37.33	37.10	6	18,495	0.03%
2023/02/08	17	37.74	1	37.65	37.55	16	18,473	0.09%
2023/02/07	5	37.80	0	0.00	37.90	5	18,357	0.03%
2023/02/06	4	37.69	3	37.72	37.90	1	18,303	0.01%
2023/02/03	17	37.48	49.1	37.44	37.35	-32.1	18,275	-0.18%
2023/02/02	54.2	38.39	42.3	38.35	37.80	11.9	18,089	0.07%
2023/02/01	5	37.31	18	37.47	37.40	-13	17,556	-0.07%
2023/01/31	9	36.81	22	36.86	36.90	-13	17,141	-0.08%
2023/01/30	29	35.69	30	35.80	35.95	-1	16,636	-0.01%
2023/01/17	1	35.20	8	35.09	35.20	-7	16,642	-0.04%
2023/01/16	3	34.40	1	34.70	34.40	2	16,710	0.01%
2023/01/13	18	34.82	12	35.29	34.60	6	16,907	0.04%
2023/01/12	3	35.43	1	35.90	35.40	2	17,191	0.01%
2023/01/11	10	35.81	9	35.71	35.60	1	17,268	0.01%
2023/01/10	15	35.76	3	35.70	35.30	12	17,343	0.07%
2023/01/09	5	35.48	16.1	35.72	36.00	-11.1	17,197	-0.06%
2023/01/06	3.1	34.95	1	34.80	34.95	2.1	17,125	0.01%
2023/01/05	5	35.32	0	0.00	34.80	5	17,430	0.03%
2023/01/04	17.6	35.73	10	35.58	35.60	7.6	17,539	0.04%
2023/01/03	12	34.84	8	35.00	35.25	4	17,432	0.02%
2022/12/30	8	34.13	4	34.30	34.55	4	17,415	0.02%
2022/12/29	9	34.17	3	34.20	34.20	6	17,747	0.03%
2022/12/28	16	35.13	10	34.95	34.80	6	18,078	0.03%
2022/12/27	71	36.37	78	36.29	35.40	-7	18,005	-0.04%
2022/12/26	41	35.93	47	35.47	35.95	-6	17,378	-0.03%
2022/12/23	2	34.00	3	33.45	34.10	-1	17,036	-0.01%
2022/12/22	1	33.55	8	32.99	33.70	-7	17,172	-0.04%
2022/12/21	19	32.60	4	32.60	32.70	15	17,444	0.09%
2022/12/20	26	33.15	3	32.90	32.50	23	17,719	0.13%
2022/12/19	6	33.99	5	33.75	33.75	1	17,960	0.01%
2022/12/16	10	34.74	3	34.65	34.25	7	18,356	0.04%
2022/12/15	3	35.50	2	35.45	35.65	1	18,341	0.01%
2022/12/14	1	35.70	10	35.40	35.40	-9	18,511	-0.05%
2022/12/13	7	35.57	29	35.38	35.05	-22	18,959	-0.12%
2022/12/12	20	36.94	72	36.79	35.85	-52	19,165	-0.27%
2022/12/09	139	36.54	156.1	36.63	36.80	-17.1	18,678	-0.09%	大買/大賣/
2022/12/08	28	34.79	33	34.57	34.30	-5	18,031	-0.03%
2022/12/07	9	32.93	9	33.07	32.80	0	17,649	0.00%
2022/12/06	51	33.91	14	33.69	33.60	37	17,929	0.21%
2022/12/05	16	34.22	12	34.01	33.85	4	18,468	0.02%
2022/12/02	12	34.00	25	34.03	34.05	-13	18,846	-0.07%
2022/12/01	12	33.45	8	33.44	33.45	4	18,948	0.02%
2022/11/30	20	32.90	50	32.82	32.95	-30	19,708	-0.15%
2022/11/29	42	32.31	0.4	32.45	32.45	41.6	20,880	0.20%
2022/11/28	0	0.00	2	32.33	32.20	-2	22,651	-0.01%
2022/11/25	4	32.50	1	32.30	32.15	3	23,786	0.01%
2022/11/24	1	32.25	3	32.43	32.50	-2	24,314	-0.01%
2022/11/23	9	32.37	4	32.56	32.20	5	26,515	0.02%
2022/11/22	11	32.96	1	32.95	32.75	10	27,387	0.04%
2022/11/21	4	33.20	12	33.30	33.35	-8	28,148	-0.03%
2022/11/18	8	33.07	18	33.58	32.85	-10	28,800	-0.03%
2022/11/17	17	33.54	26	33.60	33.60	-9	28,785	-0.03%
2022/11/16	15	33.60	8	33.51	33.40	7	28,873	0.02%
2022/11/15	29	33.13	31	33.15	33.45	-2	29,225	-0.01%
2022/11/14	21	31.55	7	31.72	31.95	14	28,810	0.05%
2022/11/11	8	31.25	24	31.55	31.25	-16	28,731	-0.06%
2022/11/10	102.1	32.28	52	32.43	31.50	50.1	28,549	0.18%	大買/
2022/11/09	78	33.57	41	33.46	33.30	37	28,629	0.13%
2022/11/08	8	35.08	0	0.00	34.50	8	28,429	0.03%
2022/11/07	5	35.26	3	35.22	35.00	2	28,631	0.01%
2022/11/04	4	34.90	3	35.05	35.00	1	29,166	0.00%
2022/11/03	0	0.00	6	34.81	34.65	-6	29,798	-0.02%
2022/11/02	8	34.66	2	34.60	34.65	6	31,359	0.02%
2022/11/01	2	34.15	9	34.48	34.85	-7	32,019	-0.02%
2022/10/31	0	0.00	2	33.65	33.50	-2	31,980	-0.01%
2022/10/28	3	33.32	1	33.05	33.00	2	32,031	0.01%
2022/10/27	3	33.90	2	34.18	34.20	1	32,095	0.00%
2022/10/26	2	33.73	0	0.00	33.60	2	32,228	0.01%
2022/10/25	1	35.35	4	34.79	33.75	-3	32,451	-0.01%
2022/10/24	5	35.49	13	35.80	35.05	-8	32,497	-0.02%
2022/10/21	2	35.23	6	35.50	35.60	-4	32,562	-0.01%
2022/10/20	9	35.63	18	35.48	35.20	-9	32,534	-0.03%
2022/10/19	4	35.10	7	35.34	35.20	-3	32,274	-0.01%
2022/10/18	2	34.95	4	35.10	35.05	-2	32,510	-0.01%
2022/10/17	3	34.05	0	0.00	34.50	3	32,539	0.01%
2022/10/14	2	35.40	7	35.13	35.30	-5	32,474	-0.02%
2022/10/13	12.1	35.21	9	36.12	33.85	3.1	32,724	0.01%
2022/10/12	1	37.20	1	37.85	36.95	0	33,013	0.00%
2022/10/11	5	37.41	5	37.50	37.30	0	33,154	0.00%
2022/10/07	10	39.00	10	39.00	39.00	0	33,256	0.00%
2022/10/06	28	38.84	12	38.75	39.20	16	33,460	0.05%
2022/10/05	5	38.08	18	38.26	38.50	-13	33,209	-0.04%
2022/10/04	2	35.83	2	36.20	36.50	0	33,054	0.00%
2022/10/03	2	35.68	0	0.00	35.30	2	33,073	0.01%
2022/09/30	1	34.65	4	35.24	36.30	-3	33,371	-0.01%
2022/09/29	2	36.48	17	36.16	35.95	-15	33,556	-0.04%
2022/09/28	4	37.71	2	37.10	35.95	2	33,916	0.01%
2022/09/27	3	38.03	2	38.48	38.75	1	34,384	0.00%
2022/09/26	35	37.94	28	37.38	37.85	7	34,286	0.02%
2022/09/23	8	39.28	14	39.61	38.90	-6	34,119	-0.02%
2022/09/22	4	41.28	10	41.24	41.25	-6	33,865	-0.02%
2022/09/21	41	41.64	39	41.81	41.50	2	33,887	0.01%
2022/09/20	21	42.04	32	42.50	42.40	-11	34,092	-0.03%
2022/09/19	28	42.09	34	42.33	41.70	-6	34,017	-0.02%
2022/09/16	26	41.58	23	41.67	42.20	3	33,833	0.01%
2022/09/15	41	41.90	48	42.01	41.50	-7	33,708	-0.02%
2022/09/14	15	41.28	15	40.25	41.30	0	33,218	0.00%
2022/09/13	30	40.66	22	40.53	40.45	8	32,893	0.02%
2022/09/12	26	41.62	14	41.91	41.05	12	32,625	0.04%
2022/09/08	48	39.79	69	39.95	41.00	-21	32,140	-0.07%
2022/09/07	46	38.89	41	38.99	38.60	5	31,805	0.02%
2022/09/06	65	40.84	42	40.03	39.60	23	31,598	0.07%
2022/09/05	52	42.12	227	42.71	42.20	-175	30,913	-0.57%	大賣/鉅額交易
2022/09/02	307	42.00	104.1	41.91	42.25	202.9	29,729	0.68%	大買/大賣/鉅額交易
2022/09/01	14	40.08	29	40.18	40.35	-15	27,949	-0.05%
2022/08/31	20	38.99	11	39.19	39.00	9	26,883	0.03%
2022/08/30	114	40.39	152	40.31	39.10	-38	26,548	-0.14%	大買/大賣/
2022/08/29	80	38.53	56	38.86	39.00	24	24,573	0.10%
2022/08/26	22	38.11	49	38.23	38.35	-27	24,125	-0.11%
2022/08/25	121	37.88	142.2	37.90	38.65	-21.2	23,425	-0.09%	大買/大賣/
2022/08/24	4	36.58	8	36.71	36.50	-4	22,941	-0.02%
2022/08/23	3	37.20	9	37.17	37.00	-6	22,919	-0.03%
2022/08/22	51	37.60	28.2	37.62	37.05	22.8	22,891	0.10%
2022/08/19	20	36.79	0	0.00	37.00	20	22,285	0.09%
2022/08/18	1	36.95	3	36.78	36.80	-2	22,207	-0.01%
2022/08/17	11	36.95	11	36.69	36.55	0	22,200	0.00%
2022/08/16	105	37.61	79.1	37.71	36.75	25.9	22,332	0.12%	大買/
2022/08/15	19	36.86	27	36.70	37.20	-8	21,831	-0.04%
2022/08/12	17	36.31	41	36.32	36.25	-24	21,801	-0.11%
2022/08/11	50	37.07	14.5	37.25	36.75	35.5	21,793	0.16%
2022/08/10	51	36.94	33	37.14	36.40	18	21,599	0.08%
2022/08/09	153.1	36.97	166.3	37.01	36.60	-13.2	21,693	-0.06%	大買/大賣/
2022/08/08	28	34.80	45	34.87	35.70	-17	20,672	-0.08%
2022/08/05	1	32.50	3	32.65	32.95	-2	20,419	-0.01%
2022/08/03	10	32.34	7	32.41	32.00	3	21,354	0.01%
2022/08/02	13	33.31	0	0.00	33.10	13	21,757	0.06%
2022/08/01	11	34.49	13	34.53	34.45	-2	22,105	-0.01%
2022/07/29	5	34.09	8	34.06	34.05	-3	22,121	-0.01%
2022/07/28	9	33.61	2.1	33.73	33.60	6.9	22,252	0.03%
2022/07/27	1.1	34.14	4.1	33.80	34.10	-3	22,379	-0.01%
2022/07/26	11.1	33.82	17	34.07	33.40	-5.9	22,785	-0.03%
2022/07/25	61	34.32	41	34.42	33.80	20	23,111	0.09%
2022/07/22	14	33.51	46	33.74	33.95	-32	23,463	-0.14%
2022/07/21	7	33.44	5.7	33.53	33.60	1.3	24,179	0.01%
2022/07/20	14	33.64	23.1	33.50	33.20	-9.1	25,305	-0.04%
2022/07/19	34	33.76	59.6	33.56	33.60	-25.6	26,027	-0.10%
2022/07/18	79.4	32.67	36	32.50	32.15	43.4	26,426	0.16%
2022/07/15	47	31.10	13	31.19	32.20	34	28,031	0.12%
2022/07/14	49	30.99	57	30.55	31.15	-8	28,941	-0.03%
2022/07/13	1	31.55	2	31.55	31.00	-1	30,211	0.00%
2022/07/12	14	31.28	3	30.98	30.65	11	31,963	0.03%
2022/07/11	25	33.41	20	33.09	33.50	5	32,924	0.02%
2022/07/08	11	34.25	19	34.34	33.80	-8	33,649	-0.02%
2022/07/07	15	33.99	23	34.05	34.20	-8	34,621	-0.02%
2022/07/06	24	34.26	11	34.28	33.70	13	35,959	0.04%
2022/07/05	16	33.76	16	34.06	34.90	0	38,651	0.00%
2022/07/04	3	31.60	4	31.50	31.75	-1	39,207	0.00%
2022/07/01	1	31.75	3	31.95	30.40	-2	39,444	-0.01%
2022/06/30	5	32.95	4	32.75	32.50	1	40,115	0.00%
2022/06/29	16	34.15	16	33.93	33.90	0	40,159	0.00%
2022/06/28	10	34.09	8	34.41	33.80	2	40,416	0.00%
2022/06/27	27	34.61	18.1	34.59	34.65	8.9	40,358	0.02%
2022/06/24	10	33.15	9	32.76	33.90	1	39,883	0.00%
2022/06/23	15	31.70	9	31.45	32.00	6	39,610	0.02%
2022/06/22	20.1	32.67	23	32.50	31.45	-2.9	39,617	-0.01%
2022/06/21	2	30.20	2	30.40	30.40	0	39,427	0.00%
2022/06/20	10	31.06	6	30.49	29.85	4	39,582	0.01%
2022/06/17	8	31.39	2	31.45	31.45	6	39,726	0.02%
2022/06/16	3	32.22	16	32.03	31.05	-13	40,058	-0.03%
2022/06/15	3	33.22	7	33.56	32.90	-4	40,059	-0.01%
2022/06/14	11	34.02	21	34.80	34.00	-10	40,504	-0.02%
2022/06/13	3.5	35.41	3	35.35	35.35	0.5	41,034	0.00%
2022/06/10	16	36.64	3	36.25	36.35	13	41,645	0.03%
2022/06/09	2	36.58	10	36.55	36.70	-8	41,803	-0.02%
2022/06/08	9	36.19	11	36.03	36.15	-2	41,946	0.00%
2022/06/07	17	36.80	15	36.73	36.80	2	42,624	0.00%
2022/06/06	7	37.96	12	38.05	37.65	-5	43,352	-0.01%
2022/06/02	9	36.69	1	37.20	36.80	8	43,092	0.02%
2022/06/01	10	37.37	4	37.59	37.25	6	43,212	0.01%
2022/05/31	3	36.90	3	37.10	37.15	0	43,240	0.00%
2022/05/30	3	36.70	7	36.76	36.75	-4	43,827	-0.01%
2022/05/27	5	35.70	4	35.59	35.80	1	43,967	0.00%
2022/05/26	2	35.43	3	35.35	35.35	-1	44,163	0.00%
2022/05/25	7	35.63	9	36.03	35.90	-2	44,186	0.00%
2022/05/24	28	36.43	12	36.21	35.65	16	44,498	0.04%
2022/05/23	8	37.36	7	37.36	37.50	1	44,224	0.00%
2022/05/20	11	36.84	17	36.95	36.90	-6	44,135	-0.01%
2022/05/19	5	36.22	4	36.29	36.55	1	43,867	0.00%
2022/05/18	18	37.27	12	37.28	37.25	6	43,625	0.01%
2022/05/17	51	36.86	60	36.76	36.95	-9	43,271	-0.02%
2022/05/16	153	35.87	145	36.02	35.00	8	42,507	0.02%	大買/大賣/
2022/05/13	57	36.22	44	36.15	36.65	13	41,967	0.03%
2022/05/12	22	36.96	38	36.54	35.15	-16	41,573	-0.04%
2022/05/11	31	38.10	21	37.80	37.00	10	41,036	0.02%
2022/05/10	26	38.38	10	38.48	38.35	16	40,625	0.04%
2022/05/09	11	40.07	9	39.38	38.90	2	40,131	0.00%
2022/05/06	28	41.01	14	41.19	41.35	14	39,710	0.04%
2022/05/05	27	42.90	19	43.47	42.60	8	39,436	0.02%
2022/05/04	25	43.18	15	42.89	42.60	10	39,224	0.03%
2022/05/03	15	43.31	12	43.11	43.10	3	39,046	0.01%
2022/04/29	23	44.74	9	44.21	44.15	14	38,648	0.04%
2022/04/28	23	45.02	14	45.17	44.45	9	38,345	0.02%
2022/04/27	41	46.28	14	46.54	45.60	27	37,573	0.07%
2022/04/26	60	47.74	109	47.85	48.25	-49	36,719	-0.13%	大賣/
2022/04/25	98	47.54	58	47.61	46.50	40	35,484	0.11%
2022/04/22	16.1	47.64	25	48.26	47.80	-8.9	34,461	-0.03%
2022/04/21	89	48.98	67	48.80	48.05	22	33,662	0.07%
2022/04/20	14	48.15	18.7	48.23	48.60	-4.7	31,830	-0.01%
2022/04/19	43	47.35	63.1	47.41	47.40	-20.1	30,956	-0.06%
2022/04/18	44	46.58	83	46.94	47.20	-39	30,121	-0.13%
2022/04/15	22.2	45.27	78	45.30	45.05	-55.9	28,488	-0.20%
2022/04/14	53.1	44.21	54	44.22	44.20	-0.9	27,669	0.00%
2022/04/13	72	44.77	80	44.97	44.90	-8	27,158	-0.03%
2022/04/12	147	45.56	148	45.45	45.60	-1	27,308	0.00%	大買/大賣/
2022/04/11	432	45.40	407	45.11	44.50	25	26,168	0.10%	大買/大賣/
2022/04/08	58	43.50	150.3	43.34	43.80	-92.3	23,179	-0.40%	大賣/
2022/04/07	15.3	42.04	31	41.78	40.90	-15.7	22,198	-0.07%
2022/04/06	61	41.97	68	42.13	42.15	-7	22,475	-0.03%
2022/04/01	20	40.72	36	41.10	41.05	-16	21,688	-0.07%
2022/03/31	58	41.00	68	40.90	40.45	-10	21,628	-0.05%
2022/03/30	22	40.50	13	40.57	40.15	9	21,491	0.04%
2022/03/29	2	39.40	3	38.97	39.40	-1	21,356	0.00%
2022/03/28	5.1	38.73	7	38.59	39.10	-1.9	21,583	-0.01%
2022/03/25	25	39.06	3	39.10	38.55	22	21,832	0.10%
2022/03/24	14	40.34	17	40.48	40.20	-3	23,025	-0.01%
2022/03/23	18	40.33	7	40.60	40.15	11	23,854	0.05%
2022/03/22	16	41.13	11	41.32	40.80	5	24,278	0.02%
2022/03/21	15	41.50	26	41.92	40.95	-11	24,712	-0.04%
2022/03/18	3	41.35	4	41.10	41.45	-1	25,152	0.00%
2022/03/17	42	40.89	27	41.31	41.50	15	26,479	0.06%
2022/03/16	38	40.65	44	40.99	40.60	-6	27,352	-0.02%
2022/03/15	33	41.14	92	40.82	39.15	-59	28,017	-0.21%
2022/03/14	31	40.40	42	40.70	40.90	-11	28,285	-0.04%
2022/03/11	23	40.14	31	40.47	40.70	-8	29,894	-0.03%
2022/03/10	62	40.49	29	40.39	39.95	33	31,679	0.10%
2022/03/09	47	40.80	57	40.82	41.00	-10	32,415	-0.03%
2022/03/08	5	38.11	5	38.45	38.55	0	31,703	0.00%
2022/03/07	16	38.15	9	38.43	38.00	7	31,742	0.02%
2022/03/04	46	39.92	2	40.10	39.65	44	31,686	0.14%
2022/03/03	17	40.43	28	40.47	39.90	-11	31,770	-0.03%
2022/03/02	30	39.40	20	39.71	39.55	10	31,463	0.03%
2022/03/01	6	38.72	26	39.13	38.85	-20	31,500	-0.06%
2022/02/25	3	37.88	14	37.84	38.10	-11	32,060	-0.03%
2022/02/24	13	37.95	9	38.57	36.55	4	32,583	0.01%
2022/02/23	6	37.78	10	37.82	37.85	-4	32,491	-0.01%
2022/02/22	6	37.33	0	0.00	36.90	6	32,783	0.02%
2022/02/21	0	0.00	6	37.58	38.00	-6	33,418	-0.02%
2022/02/18	2	36.85	4	36.73	36.90	-2	34,377	-0.01%
2022/02/17	1	36.65	1	36.65	36.55	0	35,219	0.00%
2022/02/16	3	36.43	0	0.00	36.45	3	36,043	0.01%
2022/02/15	7	36.11	11	36.02	35.90	-4	36,877	-0.01%
2022/02/14	8	36.24	0	0.00	36.00	8	37,862	0.02%
2022/02/11	10	37.59	10	37.87	37.65	0	38,447	0.00%
2022/02/10	14	37.55	12	37.93	37.55	2	39,756	0.01%
2022/02/09	2	37.85	4	37.56	37.95	-2	40,570	0.00%
2022/02/08	3	37.53	4	37.44	37.50	-1	41,296	0.00%
2022/02/07	0	0.00	6	36.09	36.20	-6	42,596	-0.01%
2022/01/26	3	35.48	12	35.14	35.40	-9	43,582	-0.02%
2022/01/25	11	36.23	4	37.00	35.60	7	45,183	0.02%
2022/01/24	9	37.12	6	36.53	36.85	3	46,601	0.01%
2022/01/21	5	38.87	7	38.22	37.60	-2	46,730	0.00%
2022/01/20	6	39.61	10	39.80	39.40	-4	47,102	-0.01%
2022/01/19	12	39.55	6	39.59	39.35	6	47,102	0.01%
2022/01/18	6	39.68	4	40.08	39.45	2	47,094	0.00%
2022/01/17	16	39.54	20	39.84	40.15	-4	47,091	-0.01%
2022/01/14	30	39.94	21	39.61	39.30	9	47,016	0.02%
2022/01/13	16	40.42	5	41.06	40.20	11	46,910	0.02%
2022/01/12	15	40.95	3	41.12	40.75	12	46,826	0.03%
2022/01/11	54	41.42	42	41.51	41.10	12	46,890	0.03%
2022/01/10	1	41.00	11	40.76	40.75	-10	46,211	-0.02%
2022/01/07	28	39.57	22	39.83	40.25	6	46,072	0.01%
2022/01/06	27	41.16	29	41.11	40.90	-2	45,817	0.00%
2022/01/05	85	43.34	149	43.43	42.00	-64	46,016	-0.14%	大賣/
2022/01/04	46	42.85	52	42.91	43.05	-6	44,873	-0.01%
2022/01/03	18	42.33	0	0.00	42.05	18	44,373	0.04%
2021/12/30	60	42.32	11	42.27	42.50	49	44,219	0.11%
2021/12/29	20	42.44	27	42.14	42.40	-7	43,936	-0.02%
2021/12/28	2	40.90	3	41.10	40.80	-1	43,282	0.00%
2021/12/27	5	40.99	7	41.30	41.00	-2	43,449	0.00%
2021/12/24	22	41.06	6	41.40	40.70	16	44,096	0.04%
2021/12/23	19	41.97	19	42.10	41.60	0	43,837	0.00%
2021/12/22	10	42.13	17	42.19	41.90	-7	43,619	-0.02%
2021/12/21	37	42.02	23	42.03	41.90	14	43,432	0.03%
2021/12/20	76	43.17	109	43.63	41.85	-33	43,071	-0.08%	大賣/
2021/12/17	61.1	42.28	73	42.40	41.90	-11.9	41,522	-0.03%
2021/12/16	102	41.80	24	41.71	41.40	78	40,527	0.19%	大買/
2021/12/15	11	41.38	7	41.13	40.85	4	39,858	0.01%
2021/12/14	15	40.98	17	41.11	40.20	-2	39,147	-0.01%
2021/12/13	76	43.18	35	42.26	42.15	41	38,169	0.11%
2021/12/10	53	42.11	75	42.15	42.90	-22	36,573	-0.06%
2021/12/09	37	41.53	13	42.08	41.20	24	35,024	0.07%
2021/12/08	15	40.97	38	41.01	40.85	-23	33,733	-0.07%
2021/12/07	36	41.83	35	41.46	41.00	1	32,764	0.00%
2021/12/06	36	40.06	51	40.36	41.20	-15	30,937	-0.05%
2021/12/03	19	38.19	42	39.10	38.00	-23	28,919	-0.08%
2021/12/02	5	34.83	25	35.37	36.05	-20	27,310	-0.07%
2021/12/01	6	34.77	33	34.64	35.40	-27	27,085	-0.10%
2021/11/30	6	36.18	11	36.08	36.10	-5	26,847	-0.02%
2021/11/29	4	34.48	13	34.83	35.35	-9	26,803	-0.03%
2021/11/26	23	37.10	186	36.72	36.10	-163	26,634	-0.61%	大賣/鉅額交易
2021/11/25	60	38.31	18	38.11	38.05	42	26,756	0.16%
2021/11/24	127	38.88	141	39.02	38.50	-14	26,578	-0.05%	大買/大賣/
2021/11/23	52	38.29	15	38.09	37.60	37	25,934	0.14%
2021/11/22	24	37.49	28	37.62	37.35	-4	25,260	-0.02%
2021/11/19	7	36.95	6	37.53	36.60	1	24,909	0.00%
2021/11/18	66	37.90	14	37.45	37.10	52	24,561	0.21%
2021/11/17	178	39.13	88	39.28	39.40	90	23,851	0.38%	大買/
2021/11/16	109	38.27	111	37.83	38.00	-2	22,899	-0.01%	大買/大賣/
2021/11/15	40	36.43	53	36.31	36.75	-13	22,055	-0.06%
2021/11/12	20	35.40	7	35.13	35.05	13	21,227	0.06%
2021/11/11	22	38.04	21	37.52	37.55	1	20,403	0.00%
2021/11/10	18	39.09	65	39.43	38.85	-47	19,487	-0.24%
2021/11/09	108	39.62	77	39.65	40.10	31	18,823	0.16%	大買/
2021/11/08	88	38.59	58	38.57	37.60	30	17,484	0.17%
2021/11/05	28	38.38	50	38.18	37.60	-22	16,706	-0.13%
2021/11/04	55	38.23	36	38.29	38.60	19	15,954	0.12%
2021/11/03	36	37.54	35	38.01	37.20	1	14,568	0.01%
2021/11/02	46	36.34	81	36.65	37.00	-35	13,546	-0.26%
2021/11/01	45	36.01	31	36.15	35.00	14	11,886	0.12%
2021/10/29	1	32.00	9	33.06	33.30	-8	10,574	-0.08%
2021/10/28	1	32.35	13	32.59	33.00	-12	10,248	-0.12%
2021/10/27	2	30.85	2	30.80	31.00	0	9,744	0.00%
2021/10/26	2	30.58	1	30.40	30.60	1	9,767	0.01%
2021/10/25	0	0.00	1	31.60	31.10	-1	9,725	-0.01%
2021/10/22	1	30.80	0	0.00	30.50	1	9,772	0.01%
2021/10/21	1	30.80	12	31.51	30.50	-11	10,056	-0.11%
2021/10/20	7	31.68	22	31.80	31.85	-15	10,088	-0.15%
2021/10/19	38	32.17	23	32.07	31.70	15	10,037	0.15%
2021/10/18	5	31.57	2	31.60	31.15	3	9,749	0.03%
2021/10/15	2	31.30	10	31.23	31.25	-8	9,835	-0.08%
2021/10/14	11	31.35	6	31.18	31.10	5	10,003	0.05%
2021/10/13	34	31.52	25	31.46	31.30	9	10,664	0.08%
2021/10/12	3	30.67	6	31.15	30.60	-3	10,351	-0.03%
2021/10/07	11	29.74	10	29.95	29.85	1	10,055	0.01%
2021/10/06	1	29.90	1	29.50	29.60	0	10,030	0.00%
2021/10/05	1	28.00	0	0.00	29.00	1	10,041	0.01%
2021/10/04	33	29.46	30	29.51	28.75	3	10,192	0.03%
2021/10/01	20	31.11	31	31.23	29.75	-11	9,989	-0.11%
2021/09/30	3	29.95	2	29.20	29.65	1	9,247	0.01%
2021/09/29	1	29.85	0	0.00	28.70	1	9,273	0.01%
2021/09/28	6	29.58	6	29.58	29.20	0	9,366	0.00%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/23	10	28.35	10	28.55	28.30	0	10,155	0.00%
2021/09/15	0	0.00	10	29.21	29.30	-10	11,459	-0.09%
2021/09/14	0	0.00	1	30.30	29.20	-1	11,902	-0.01%
2021/09/13	3	29.90	4	30.83	29.80	-1	12,028	-0.01%
2021/09/10	0	0.00	9	29.46	29.90	-9	12,003	-0.07%
2021/09/09	0	0.00	5	28.91	29.10	-5	12,224	-0.04%
2021/09/08	2	28.83	5	29.07	28.65	-3	12,546	-0.02%
2021/09/07	6	29.42	140	29.71	29.30	-134	13,724	-0.98%	大賣/鉅額交易
2021/09/06	1	30.70	0	0.00	30.10	1	14,490	0.01%
2021/09/03	1	32.00	1	30.90	31.50	0	14,860	0.00%
2021/09/02	141	31.82	2	31.80	31.25	139	15,476	0.90%	大買/鉅額交易
2021/08/31	28	31.03	18	30.95	31.70	10	15,311	0.07%
2021/08/30	10	29.95	22	30.87	31.65	-12	14,832	-0.08%
2021/08/27	8	29.69	7	29.09	28.80	1	14,763	0.01%
2021/08/26	0	0.00	10	28.40	28.75	-10	14,643	-0.07%
2021/08/25	2	28.35	12	28.30	28.30	-10	14,906	-0.07%
2021/08/24	12	28.35	0	0.00	27.50	12	15,159	0.08%
2021/08/23	11	27.93	0.1	28.15	28.25	10.9	15,329	0.07%
2021/08/20	5	28.25	0	0.00	27.25	5	15,440	0.03%
2021/08/17	3	27.38	0	0.00	27.05	3	15,815	0.02%
2021/08/16	3	27.72	6	27.73	27.50	-3	15,883	-0.02%
2021/08/13	3	29.50	0	0.00	29.25	3	15,908	0.02%
2021/08/12	1	30.25	11	29.73	29.85	-10	16,175	-0.06%
2021/08/11	8	29.43	0	0.00	29.40	8	16,506	0.05%
2021/08/10	1	31.60	0	0.00	30.95	1	16,718	0.01%
2021/08/09	1	32.15	0	0.00	31.90	1	16,966	0.01%
2021/08/06	1	32.80	1.3	32.40	32.40	-0.3	17,582	0.00%
2021/08/05	8	32.90	0	0.00	32.85	8	18,026	0.04%
2021/08/04	6	33.58	5	33.75	33.35	1	18,291	0.01%
2021/08/02	1	32.40	0	0.00	32.40	1	18,430	0.01%
2021/07/30	1	32.10	1	32.40	32.55	0	18,513	0.00%
2021/07/29	0	0.00	1	32.65	32.55	-1	18,885	-0.01%
2021/07/28	2	32.30	12	32.39	32.20	-10	19,072	-0.05%
2021/07/27	11	34.35	3	34.53	33.05	8	19,522	0.04%
2021/07/26	10	33.95	13	33.88	33.60	-3	20,384	-0.01%
2021/07/23	2	32.90	0	0.00	32.60	2	20,378	0.01%
2021/07/22	0	0.00	1	32.70	32.50	-1	20,470	0.00%
2021/07/21	7	33.39	5	33.33	32.85	2	20,572	0.01%
2021/07/20	6	34.02	9	33.97	33.75	-3	20,575	-0.01%
2021/07/19	13	34.54	17	34.94	34.85	-4	20,593	-0.02%
2021/07/16	39	33.87	26	33.30	33.05	13	20,492	0.06%
2021/07/15	1	33.35	20	32.83	33.40	-19	20,691	-0.09%
2021/07/14	1	31.85	0	0.00	32.35	1	20,921	0.00%
2021/07/13	1	33.65	1	33.00	32.80	0	21,341	0.00%
2021/07/12	0	0.00	1	34.10	33.70	-1	21,933	0.00%
2021/07/09	21	33.94	25	33.73	33.55	-4	22,045	-0.02%
2021/07/08	0	0.00	1	33.80	33.25	-1	22,615	0.00%
2021/07/07	4	33.21	1	33.00	32.80	3	23,937	0.01%
2021/07/06	4	33.74	1	33.60	33.35	3	24,116	0.01%
2021/07/05	3	34.00	12	34.03	34.00	-9	24,329	-0.04%
2021/07/02	1	33.60	0	0.00	33.75	1	24,563	0.00%
2021/07/01	11	34.36	11	33.98	33.80	0	24,990	0.00%
2021/06/30	9	35.12	6	35.28	34.90	3	24,978	0.01%
2021/06/29	29	34.26	26	34.52	33.80	3	24,733	0.01%
2021/06/28	2	33.90	0	0.00	33.90	2	24,728	0.01%
2021/06/25	29	35.47	26	35.00	34.65	3	25,130	0.01%
2021/06/24	3	33.92	6	34.59	34.80	-3	25,290	-0.01%
2021/06/23	3	33.60	10	34.00	34.20	-7	25,209	-0.03%
2021/06/22	3	33.25	6	32.88	32.30	-3	24,985	-0.01%
2021/06/21	2	33.05	0.3	32.90	32.80	1.7	24,976	0.01%
2021/06/18	11	33.89	11	34.29	34.25	0	25,055	0.00%
2021/06/17	18	34.24	19	34.36	34.40	-1	25,201	0.00%
2021/06/16	87	35.66	55	35.80	34.55	32	25,508	0.13%
2021/06/15	20	34.30	16	34.50	33.85	4	24,688	0.02%
2021/06/11	12	33.25	10	33.35	33.05	2	24,274	0.01%
2021/06/10	11	33.30	16	33.45	34.05	-5	24,351	-0.02%
2021/06/09	1	32.00	0	0.00	31.40	1	24,326	0.00%
2021/06/08	4	32.11	0	0.00	31.80	4	24,911	0.02%
2021/06/07	1	31.20	0	0.00	30.85	1	24,991	0.00%
2021/06/04	4	32.09	1	31.95	31.60	3	25,182	0.01%
2021/06/03	1	33.00	0	0.00	32.90	1	25,118	0.00%
2021/06/02	4	33.53	2	33.10	33.15	2	25,087	0.01%
2021/06/01	7	33.96	12	34.06	34.30	-5	24,843	-0.02%
2021/05/31	5	32.90	5	33.54	32.85	0	24,623	0.00%
2021/05/28	2	33.30	1	33.50	33.00	1	24,529	0.00%
2021/05/27	0	0.00	3	32.65	32.95	-3	24,463	-0.01%
2021/05/25	14	33.14	6	33.35	32.45	8	24,458	0.03%
2021/05/24	1	31.40	3	31.52	31.70	-2	24,350	-0.01%
2021/05/21	3	31.22	0	0.00	30.85	3	24,330	0.01%
2021/05/20	6	32.92	2	31.20	30.50	4	24,405	0.02%
2021/05/19	2	32.33	4	31.70	32.65	-2	24,292	-0.01%
2021/05/18	4	30.59	6	30.82	31.30	-2	24,025	-0.01%
2021/05/17	8	29.12	0	0.00	28.65	8	23,830	0.03%
2021/05/14	15	32.43	103	32.71	31.80	-88	23,624	-0.37%	大賣/
2021/05/13	5	30.60	8	31.29	30.60	-3	23,177	-0.01%
2021/05/12	6	33.07	1	34.50	31.40	5	22,940	0.02%
2021/05/11	5	36.39	27	36.42	34.85	-22	22,675	-0.10%
2021/05/10	1	39.00	2	38.85	38.55	-1	22,545	0.00%
2021/05/07	9	38.58	5	38.75	39.00	4	22,501	0.02%
2021/05/06	5	38.50	3	38.68	38.55	2	22,528	0.01%
2021/05/05	14	38.49	10	37.10	37.10	4	22,119	0.02%
2021/05/04	6	38.44	1	40.80	38.25	5	21,968	0.02%
2021/05/03	38	43.12	14	43.41	41.65	24	21,501	0.11%
2021/04/29	3	40.45	33	40.97	40.70	-30	20,498	-0.15%
2021/04/28	11	40.45	7	40.26	40.95	4	20,520	0.02%
2021/04/27	0	0.00	13	40.66	40.55	-13	20,591	-0.06%
2021/04/26	2	40.00	1	40.10	40.15	1	20,626	0.00%
2021/04/23	9	39.81	1	39.90	40.25	8	20,623	0.04%
2021/04/22	57	40.69	19	40.79	38.95	38	20,524	0.19%
2021/04/21	12	41.77	5	42.73	41.30	7	19,996	0.04%
2021/04/20	8	42.58	0	0.00	42.25	8	19,731	0.04%
2021/04/19	142	42.82	107	42.03	42.15	35	19,723	0.18%	大買/大賣/
2021/04/16	30	44.38	8	44.73	44.00	22	19,399	0.11%
2021/04/15	11	42.45	5	42.61	42.45	6	19,027	0.03%
2021/04/14	25	42.29	47	43.92	41.90	-22	19,315	-0.11%
2021/04/13	80	46.52	35	46.89	44.20	45	18,787	0.24%
2021/04/12	7	45.28	38	45.85	44.90	-31	17,509	-0.18%
2021/04/09	3	45.87	79	45.79	45.30	-76	17,387	-0.44%
2021/04/08	42	47.38	139	47.60	47.00	-97	17,280	-0.56%	大賣/
2021/04/07	188	46.43	38	47.39	48.00	150	17,265	0.87%	大買/鉅額交易
2021/04/06	8	44.63	0	0.00	44.65	8	17,390	0.05%
2021/04/01	8	44.88	6	45.46	44.70	2	17,375	0.01%
2021/03/31	7	46.84	0	0.00	46.45	7	17,313	0.04%
2021/03/30	22	47.20	17	46.71	47.35	5	17,706	0.03%
2021/03/29	6	45.49	70	45.65	47.50	-64	17,579	-0.36%
2021/03/26	6	43.16	8.3	42.91	43.20	-2.3	17,077	-0.01%
2021/03/25	1	43.00	6	43.21	43.10	-5	16,919	-0.03%
2021/03/24	1	42.55	6	42.75	42.55	-5	16,808	-0.03%
2021/03/23	3.1	42.58	3	42.45	42.50	0.1	16,731	0.00%
2021/03/22	17	43.98	16	43.58	43.35	1	16,569	0.01%
2021/03/19	15	41.79	1	41.60	42.60	14	16,391	0.09%
2021/03/18	16	43.52	13	43.63	42.90	3	15,890	0.02%
2021/03/17	5	43.10	240	42.94	43.00	-235	15,700	-1.50%	大賣/鉅額交易
2021/03/16	24	42.20	591	41.68	42.40	-567	15,442	-3.67%	大賣/鉅額交易
2021/03/15	18	41.91	23	42.16	42.40	-5	15,011	-0.03%
2021/03/12	11	39.56	21.6	39.28	40.00	-10.6	14,437	-0.07%
2021/03/11	2	37.55	4	37.84	37.80	-2	14,305	-0.01%
2021/03/10	3	37.52	1	37.00	37.80	2	14,411	0.01%
2021/03/09	151	35.07	0	0.00	35.30	151	14,516	1.04%	大買/鉅額交易
2021/03/08	0	0.00	1	37.00	35.60	-1	14,881	-0.01%
2021/03/05	1	35.30	0	0.00	35.15	1	15,237	0.01%
2021/03/04	0	0.00	1	37.00	36.15	-1	15,727	-0.01%
2021/03/03	1	35.80	1	36.95	37.00	0	15,976	0.00%
2021/03/02	2.6	35.72	1	37.20	35.55	1.6	16,472	0.01%
2021/02/26	5	36.98	2	37.00	36.65	3	17,259	0.02%
2021/02/25	0	0.00	3	37.85	37.40	-3	17,805	-0.02%
2021/02/24	5	38.34	20	37.88	37.80	-15	18,223	-0.08%
2021/02/23	6	37.47	35	37.46	37.05	-29	18,887	-0.15%
2021/02/22	38	37.81	7	37.77	37.90	31	19,458	0.16%
2021/02/19	3	35.95	22	35.82	36.90	-19	19,454	-0.10%
2021/02/18	19	34.91	94	34.99	35.25	-75	19,665	-0.38%
2021/02/17	153	34.08	2	34.40	35.20	151	19,813	0.76%	大買/鉅額交易
2021/02/05	2	33.70	1	34.15	33.50	1	19,831	0.01%
2021/02/04	6	33.22	15	33.91	33.55	-9	20,349	-0.04%
2021/02/03	51	31.46	7	34.01	34.35	44	20,388	0.22%
2021/02/02	99	31.18	0	0.00	31.25	99	20,372	0.49%
2021/02/01	2	31.10	2	31.60	30.90	0	20,700	0.00%
2021/01/29	3	30.80	0	0.00	30.50	3	20,981	0.01%
2021/01/28	9	31.93	6	32.61	31.45	3	21,523	0.01%
2021/01/27	2	33.20	2	33.10	33.20	0	21,886	0.00%
2021/01/26	2	34.20	5	34.12	33.55	-3	22,127	-0.01%
2021/01/25	6	34.08	5	33.87	33.90	1	22,391	0.00%
2021/01/22	13	34.42	11	34.78	34.30	2	22,806	0.01%
2021/01/21	2	33.65	5	33.93	33.15	-3	23,064	-0.01%
2021/01/20	119	34.28	5	35.04	33.75	114	23,303	0.49%	大買/鉅額交易
2021/01/19	110	35.39	8.8	36.58	36.35	101.2	23,440	0.43%	大買/鉅額交易
2021/01/18	4	34.81	8	35.18	34.50	-4	23,368	-0.02%
2021/01/15	57	36.81	5	36.09	36.10	52	23,260	0.22%
2021/01/14	18	37.34	7.3	37.01	37.45	10.7	23,185	0.05%
2021/01/13	53.9	37.29	2	37.48	37.25	51.9	23,054	0.22%
2021/01/12	13	38.29	44	38.65	37.80	-31	22,969	-0.13%
2021/01/11	51	39.55	0	0.00	39.55	51	22,913	0.22%
2021/01/08	37	40.42	13.7	41.30	40.20	23.3	23,034	0.10%
2021/01/07	36	42.63	24	42.60	42.25	12	23,263	0.05%
2021/01/06	64	39.86	17	39.55	39.55	47	23,755	0.20%
2021/01/05	4	41.81	4	41.76	41.50	0	24,231	0.00%
2021/01/04	9	41.38	10	42.00	41.30	-1	24,928	0.00%
2020/12/31	9	41.84	1	42.40	41.75	8	25,503	0.03%
2020/12/30	27	43.17	6	43.47	42.60	21	26,159	0.08%
2020/12/29	16	43.05	50	43.00	44.00	-34	26,371	-0.13%
2020/12/28	7	41.24	2	41.70	41.15	5	25,995	0.02%
2020/12/25	14	42.18	3.4	42.19	41.25	10.6	26,296	0.04%
2020/12/24	109	42.98	14.2	42.72	42.25	94.8	26,201	0.36%	大買/
2020/12/23	14	40.30	21.2	39.86	41.80	-7.2	25,848	-0.03%
2020/12/22	6	38.98	0	0.00	38.00	6	26,232	0.02%
2020/12/21	1	40.00	0	0.00	39.90	1	26,838	0.00%
2020/12/18	0.1	40.30	1	40.80	40.50	-0.9	27,464	0.00%
2020/12/17	0	0.00	3	39.13	39.45	-3	27,692	-0.01%
2020/12/15	6	40.39	1	41.10	39.50	5	28,100	0.02%
2020/12/14	12	38.32	1	38.65	39.00	11	28,236	0.04%
2020/12/11	5	38.32	5	38.12	37.65	0	28,446	0.00%
2020/12/10	16.7	38.83	3	38.90	39.25	13.7	28,808	0.05%
2020/12/09	20	40.38	1	40.05	40.05	19	29,139	0.07%
2020/12/08	0	0.00	4	40.00	40.00	-4	29,710	-0.01%
2020/12/07	24.3	39.24	8.8	40.41	40.95	15.5	30,674	0.05%
2020/12/04	16	41.14	11	40.34	40.15	5	30,813	0.02%
2020/12/03	11	41.90	10	42.63	41.30	1	31,070	0.00%
2020/12/02	36	42.89	11	43.07	42.40	25	31,585	0.08%
2020/12/01	5	43.26	10.7	43.85	44.60	-5.7	32,819	-0.02%
2020/11/30	12	44.29	20	44.32	44.50	-8	32,890	-0.02%
2020/11/27	14	42.72	20	42.84	42.15	-6	33,399	-0.02%
2020/11/26	32	43.51	13	43.76	42.50	19	34,157	0.06%
2020/11/25	52	44.36	17.5	42.54	44.85	34.5	34,334	0.10%
2020/11/24	19.5	41.32	153	40.02	42.00	-133.5	33,701	-0.40%	大賣/鉅額交易
2020/11/23	168.2	39.86	19	39.82	39.90	149.2	33,285	0.45%	大買/鉅額交易
2020/11/20	14	39.15	47	39.43	39.35	-33	32,971	-0.10%
2020/11/19	1	36.40	48	35.76	36.55	-47	32,389	-0.15%
2020/11/18	5	33.32	3	33.52	33.25	2	31,893	0.01%
2020/11/17	13	33.34	10	33.86	33.60	3	31,876	0.01%
2020/11/16	5	32.09	1	31.80	31.60	4	32,008	0.01%
2020/11/13	17	33.33	8	33.20	33.10	9	32,098	0.03%
2020/11/12	25	33.30	18	32.37	34.50	7	32,226	0.02%
2020/11/11	14	35.54	4	35.16	35.00	10	31,982	0.03%
2020/11/10	4	36.55	4	36.36	36.50	0	32,139	0.00%
2020/11/09	32	36.30	17	36.39	36.90	15	32,217	0.05%
2020/11/06	26	35.32	12	35.70	35.00	14	32,503	0.04%
2020/11/05	8	35.45	19	35.71	36.70	-11	32,714	-0.03%
2020/11/04	17	33.99	1	34.80	33.40	16	32,726	0.05%
2020/11/03	4	35.51	33	36.51	35.25	-29	32,770	-0.09%
2020/11/02	37	35.72	12	35.65	35.50	25	32,747	0.08%
2020/10/30	6	38.25	1	37.50	37.00	5	32,790	0.02%
2020/10/29	4	38.95	10	40.58	40.30	-6	32,672	-0.02%
2020/10/28	9	40.67	4	41.30	39.65	5	32,772	0.02%
2020/10/27	3	39.70	31	39.43	39.50	-28	32,908	-0.09%
2020/10/26	18	36.50	5	36.27	37.00	13	32,916	0.04%
2020/10/23	6	35.59	0	0.00	35.80	6	32,922	0.02%
2020/10/22	7.4	35.48	0	0.00	35.20	7.4	32,942	0.02%
2020/10/21	0	0.00	2	36.80	36.40	-2	32,877	-0.01%
2020/10/20	0	0.00	5	36.26	36.35	-5	32,899	-0.02%
2020/10/19	6	34.87	28	34.21	36.45	-22	32,910	-0.07%
2020/10/16	5	36.32	6	36.07	35.05	-1	32,762	0.00%
2020/10/15	21	36.14	23	36.15	37.10	-2	32,663	-0.01%
2020/10/14	58	39.75	21	39.10	38.75	37	32,288	0.11%
2020/10/13	38	36.40	33.3	37.51	39.45	4.7	31,830	0.01%
2020/10/12	17	34.90	20.6	36.01	36.60	-3.6	31,699	-0.01%
2020/10/08	19	32.08	12	32.47	33.30	7	31,570	0.02%
2020/10/07	60	30.74	35	30.69	31.35	25	31,290	0.08%
2020/10/06	4	29.01	37	30.02	30.55	-33	30,673	-0.11%
2020/10/05	12	27.87	3	28.15	27.80	9	30,925	0.03%
2020/09/30	7	27.76	10	28.08	28.25	-3	30,886	-0.01%
2020/09/29	5	27.30	0	0.00	26.85	5	30,941	0.02%
2020/09/28	3	29.00	0	0.00	27.75	3	31,037	0.01%
2020/09/25	24	27.97	27	28.11	29.00	-3	30,718	-0.01%
2020/09/24	60	28.01	22	28.84	29.50	38	29,958	0.13%
2020/09/23	5	26.78	21	27.31	27.90	-16	29,214	-0.05%
2020/09/22	4	25.64	0	0.00	25.40	4	28,581	0.01%
2020/09/21	11	26.60	0	0.00	26.15	11	28,234	0.04%
2020/09/18	3	27.02	0	0.00	27.00	3	27,982	0.01%
2020/09/17	6	27.43	5	27.23	27.20	1	27,663	0.00%
2020/09/16	15	26.74	1	26.60	26.90	14	27,292	0.05%
2020/09/15	6	27.78	33.3	27.54	27.20	-27.3	26,941	-0.10%
2020/09/14	7	25.71	122	25.53	26.50	-115	26,422	-0.44%	大賣/鉅額交易
2020/09/11	142	26.39	25.9	26.62	26.95	116.1	25,922	0.45%	大買/鉅額交易
2020/09/10	30	26.39	40.3	26.15	27.10	-10.3	25,255	-0.04%
2020/09/09	21	23.73	45	23.95	24.85	-24	24,143	-0.10%
2020/09/08	40	22.14	9	23.17	22.60	31	23,489	0.13%
2020/09/07	43	23.45	11	23.15	22.75	32	22,957	0.14%
2020/09/04	46	25.58	80	25.68	24.65	-34	22,182	-0.15%
2020/09/03	25	23.23	6	24.65	25.10	19	20,535	0.09%
2020/09/02	71.3	21.48	61.3	21.71	22.85	10	20,041	0.05%
2020/09/01	44.7	20.03	23	21.02	20.80	21.7	18,993	0.11%
2020/08/31	9	19.20	38	18.90	19.35	-29	17,882	-0.16%
2020/08/28	9	17.90	0	0.00	17.60	9	17,115	0.05%
2020/08/27	9	17.83	0	0.00	17.90	9	16,976	0.05%
2020/08/26	10	18.50	66	18.52	18.25	-56	16,849	-0.33%
2020/08/25	62	18.47	30	18.53	18.50	32	16,612	0.19%
2020/08/24	6	17.91	1	17.15	17.70	5	16,239	0.03%
2020/08/21	18	17.84	1	18.15	17.80	17	16,044	0.11%
2020/08/20	5	16.93	29	17.96	18.20	-24	15,839	-0.15%
2020/08/19	11	17.64	3	17.82	17.50	8	15,299	0.05%
2020/08/18	3	18.65	3	18.55	18.70	0	14,939	0.00%
2020/08/17	5	18.71	2	18.80	18.85	3	14,618	0.02%
2020/08/14	15	18.37	22	18.88	19.00	-7	14,234	-0.05%
2020/08/13	6	17.79	2	17.83	17.75	4	13,814	0.03%
2020/08/12	10	17.15	5	17.31	18.45	5	13,490	0.04%
2020/08/11	24	18.56	11	18.49	17.90	13	12,781	0.10%
2020/08/10	16	19.60	18	19.65	19.85	-2	12,133	-0.02%
2020/08/07	3.5	17.72	12	18.26	18.50	-8.5	11,498	-0.07%
2020/08/06	10	17.12	7	17.14	17.05	3	10,967	0.03%
2020/08/05	18.5	16.72	36	17.19	17.45	-17.4	10,715	-0.16%
2020/08/04	26	16.73	39	16.67	16.95	-13	10,364	-0.13%
2020/08/03	66.4	17.09	18	17.07	17.35	48.4	10,074	0.48%
2020/07/31	4.6	15.21	24	14.79	16.10	-19.4	9,557	-0.20%
2020/07/30	5	13.45	2	14.45	14.75	3	8,977	0.03%
2020/07/29	2	13.45	8	13.60	13.60	-6	8,595	-0.07%
2020/07/28	2	12.75	0	0.00	12.40	2	8,426	0.02%
2020/07/27	8	13.40	0	0.00	12.55	8	8,321	0.10%
2020/07/24	0	0.00	3	13.22	13.15	-3	8,219	-0.04%
2020/07/22	0	0.00	12	14.28	14.20	-12	7,880	-0.15%
2020/07/21	17	14.71	2	14.70	14.50	15	7,741	0.19%
2020/07/20	3	13.80	4	13.48	13.75	-1	7,497	-0.01%
2020/07/17	7	14.11	9	13.38	13.50	-2	7,288	-0.03%
2020/07/16	9	13.66	10	14.00	14.00	-1	6,720	-0.01%
2020/07/15	0	0.00	2.3	12.75	12.75	-2.3	6,060	-0.04%
2020/07/14	0	0.00	14	11.60	11.60	-14	5,355	-0.26%
2020/07/13	10	10.80	0	0.00	10.55	10	4,869	0.21%
2020/07/10	35	11.08	9	10.69	11.20	26	4,592	0.57%
2020/07/08	18	9.43	31	9.53	9.76	-13	3,461	-0.38%
2020/07/07	0	0.00	12.7	8.85	8.88	-12.7	2,917	-0.44%
2020/07/06	0	0.00	5	8.15	8.08	-5	2,600	-0.19%
2020/07/01	0	0.00	5	7.60	7.60	-5	2,370	-0.21%
2020/06/17	0	0.00	1	6.90	6.90	-1	2,253	-0.04%
2020/06/15	3	6.90	10	6.87	6.87	-7	2,280	-0.31%
2020/06/11	10	7.68	3	7.45	7.26	7	2,230	0.31%
2020/06/10	0	0.00	2	7.01	7.45	-2	2,101	-0.10%
2020/06/05	3	6.90	0	0.00	6.98	3	2,084	0.14%
2020/06/02	5	7.00	0	0.00	7.00	5	1,976	0.25%
2020/05/19	1	6.16	0	0.00	6.18	1	1,849	0.05%
2020/05/15	0	0.00	5	6.25	6.20	-5	1,864	-0.27%
2020/05/14	0	0.00	1	6.25	6.30	-1	1,889	-0.05%
2020/05/13	1	6.62	0	0.00	6.60	1	1,843	0.05%
2020/05/12	1	6.30	0	0.00	6.32	1	1,811	0.06%
2020/05/08	1	6.30	0	0.00	6.51	1	1,725	0.06%
2020/04/27	0	0.00	2	5.50	5.50	-2	1,667	-0.12%
2020/04/20	2	5.35	0	0.00	5.46	2	1,745	0.11%
2020/04/15	0	0.00	2	5.50	5.44	-2	1,751	-0.11%
2020/04/14	0	0.00	2	5.36	5.36	-2	1,754	-0.11%
2020/04/08	0	0.00	2	5.26	5.40	-2	1,801	-0.11%
2020/04/06	3	4.95	0	0.00	5.08	3	1,827	0.16%
2020/04/01	0	0.00	3	4.90	5.02	-3	1,818	-0.17%
2020/03/31	2	5.00	0	0.00	4.88	2	1,812	0.11%
2020/03/30	3	5.00	0	0.00	4.99	3	1,797	0.17%
2020/03/27	0	0.00	5	5.26	5.15	-5	1,788	-0.28%
2020/03/26	0	0.00	2	5.09	5.09	-2	1,745	-0.11%
2020/03/20	3	4.42	0	0.00	4.45	3	1,738	0.17%
2020/03/17	3	4.96	3	4.82	4.67	0	1,701	0.00%
2020/03/13	0	0.00	1	5.25	5.31	-1	1,696	-0.06%
2020/03/02	2	7.00	0	0.00	6.91	2	1,568	0.13%
2020/02/27	4	7.13	0	0.00	7.09	4	1,556	0.26%
2020/02/25	4	7.25	0	0.00	7.30	4	1,535	0.26%
2020/02/19	2	7.75	1	7.73	7.68	1	1,519	0.07%
2020/02/18	3	7.85	0	0.00	7.73	3	1,541	0.19%
2020/02/13	2	7.57	0	0.00	7.44	2	1,522	0.13%
2020/02/10	0	0.00	6	7.45	7.44	-6	1,585	-0.38%
2020/02/05	0	0.00	4	7.24	7.20	-4	1,745	-0.23%
2020/02/03	2	7.00	5	6.90	7.08	-3	2,281	-0.13%
2020/01/30	5	7.34	0	0.00	7.26	5	2,278	0.22%
2020/01/16	0	0.00	1	7.93	7.89	-1	2,255	-0.04%
2020/01/15	2	7.77	0	0.00	7.76	2	2,226	0.09%
2020/01/13	0	0.00	1	7.74	7.69	-1	2,255	-0.04%
2020/01/10	2	7.55	0	0.00	7.55	2	2,249	0.09%
2020/01/09	0	0.00	2	7.52	7.52	-2	2,301	-0.09%
2020/01/08	0	0.00	1	7.60	7.53	-1	2,437	-0.04%
2020/01/02	1	7.81	2	7.80	7.82	-1	2,417	-0.04%
2019/12/30	2	7.66	0	0.00	7.63	2	2,380	0.08%
2019/12/20	0	0.00	2	7.53	7.54	-2	2,409	-0.08%
2019/12/02	2	7.30	0	0.00	7.29	2	2,874	0.07%
2019/11/28	0	0.00	1	7.42	7.40	-1	2,965	-0.03%
2019/11/18	0	0.00	15	7.48	7.47	-15	3,161	-0.47%
2019/11/14	17	7.49	0	0.00	7.43	17	3,176	0.54%
2019/11/13	5	7.70	0	0.00	7.70	5	3,129	0.16%
2019/11/08	0	0.00	12	8.05	7.98	-12	3,112	-0.39%
2019/11/07	1	7.88	0	0.00	7.92	1	3,086	0.03%
2019/11/05	5	7.85	0	0.00	7.83	5	3,075	0.16%
2019/11/04	16	7.97	1,000	8.01	7.96	-984	3,060	-32.15%	大賣/鉅額交易
2019/11/01	19	8.38	0	0.00	8.27	19	2,932	0.65%
2019/10/31	1,000	8.38	19	8.26	8.38	981	2,738	35.82%	大買/鉅額交易
2019/10/24	0	0.00	3	7.55	7.54	-3	2,318	-0.13%
2019/10/17	2	7.50	0	0.00	7.48	2	2,220	0.09%
2019/10/16	0	0.00	3	7.68	7.62	-3	2,166	-0.14%
2019/10/15	0	0.00	1	7.39	7.41	-1	2,032	-0.05%
2019/09/19	2	7.46	2	7.42	7.44	0	1,979	0.00%
2019/09/18	2	7.50	2	7.51	7.48	0	1,930	0.00%
2019/09/17	0	0.00	1	7.87	7.85	-1	1,771	-0.06%
2019/09/06	4	7.85	0	0.00	7.83	4	1,766	0.23%
2019/09/03	2	7.90	0	0.00	7.95	2	1,694	0.12%
2019/09/02	0	0.00	4	8.05	8.01	-4	1,665	-0.24%
2019/08/30	2	7.66	0	0.00	7.69	2	1,585	0.13%
2019/08/29	2	7.70	0	0.00	7.58	2	1,566	0.13%
2019/08/28	7	8.00	0	0.00	7.85	7	1,543	0.45%
2019/08/26	2	8.05	0	0.00	8.08	2	1,535	0.13%
2019/08/23	1	8.22	2	8.24	8.21	-1	1,539	-0.06%
2019/08/21	4	8.76	4	8.70	8.52	0	1,532	0.00%
2019/08/16	2	8.20	0	0.00	8.18	2	1,559	0.13%
2019/08/15	2	8.31	0	0.00	8.27	2	1,575	0.13%
2019/08/14	2	8.60	3	8.66	8.60	-1	1,635	-0.06%
2019/08/13	3	8.77	0	0.00	8.75	3	1,665	0.18%
2019/08/12	0.7	8.81	0	0.00	8.87	0.7	1,719	0.04%
2019/08/06	0	0.00	3	9.01	9.18	-3	1,847	-0.16%
2019/08/05	1	8.60	0	0.00	8.55	1	1,808	0.06%
2019/08/01	10	8.92	0	0.00	8.85	10	1,935	0.52%
2019/07/31	1	8.82	0	0.00	8.82	1	1,952	0.05%
2019/07/29	0	0.00	1	9.00	9.00	-1	1,969	-0.05%
2019/07/17	2	8.90	1	8.86	8.85	1	2,271	0.04%
2019/07/15	2	8.82	0	0.00	8.81	2	2,290	0.09%
2019/07/01	0.4	9.23	0	0.00	9.28	0.4	2,360	0.02%
2019/06/20	0	0.00	3	6.09	6.12	-3	2,349	-0.13%
2019/06/19	3	6.15	20	6.25	6.15	-17	2,315	-0.73%
2019/06/14	0	0.00	2	5.90	5.90	-2	2,265	-0.09%
2019/06/13	0	0.00	3	5.83	5.76	-3	2,258	-0.13%
2019/06/12	2	5.92	0	0.00	5.89	2	2,239	0.09%
2019/06/11	0	0.00	1	6.02	6.00	-1	2,242	-0.04%
2019/06/05	0	0.00	1	6.14	6.11	-1	2,250	-0.04%
2019/05/27	2	6.20	3	6.25	6.14	-1	2,394	-0.04%
2019/05/23	2	6.45	0	0.00	6.46	2	2,378	0.08%
2019/05/17	2	7.00	0	0.00	6.80	2	2,371	0.08%
2019/05/14	0	0.00	2	6.50	6.50	-2	2,382	-0.08%
2019/05/13	5	6.44	0	0.00	6.40	5	2,350	0.21%
2019/05/08	3	6.50	0	0.00	7.15	3	2,172	0.14%
2019/05/07	0	0.00	2	6.75	6.72	-2	2,054	-0.10%
2019/05/06	2	6.60	0	0.00	6.45	2	2,019	0.10%
2019/05/03	0	0.00	5	6.78	6.77	-5	1,983	-0.25%
2019/05/02	3	6.77	0	0.00	6.80	3	1,972	0.15%
2019/04/30	2	6.82	2	6.85	6.82	0	1,941	0.00%
2019/04/26	3	6.60	2	6.65	6.64	1	1,830	0.05%
2019/04/23	2	6.41	5	6.40	6.46	-3	1,862	-0.16%
2019/04/22	5	6.70	0	0.00	6.58	5	1,847	0.27%
2019/04/19	0	0.00	23	6.61	6.63	-23	1,801	-1.28%
2019/04/17	21	6.06	0	0.00	6.17	21	1,655	1.27%
2019/04/16	0	0.00	2	6.20	6.13	-2	1,635	-0.12%
2019/04/15	0	0.00	16	6.13	6.30	-16	1,599	-1.00%
2019/04/11	16	5.98	0	0.00	6.01	16	1,553	1.03%
2019/04/08	10	5.98	10	5.98	5.91	0	1,609	0.00%
2019/04/02	0	0.00	10	5.83	5.81	-10	1,562	-0.64%
2019/03/29	0	0.00	4	5.88	5.94	-4	1,523	-0.26%
2019/03/27	2	5.70	0	0.00	5.73	2	1,517	0.13%
2019/03/26	0	0.00	15	5.81	5.81	-15	1,515	-0.99%
2019/03/25	2	5.73	0	0.00	5.72	2	1,527	0.13%
2019/03/19	2	5.90	0	0.00	5.98	2	1,555	0.13%
2019/03/15	1	6.13	0	0.00	6.08	1	1,550	0.06%
2019/03/13	0	0.00	12	6.18	6.20	-12	1,577	-0.76%
2019/03/11	4	6.01	0	0.00	6.01	4	1,605	0.25%
2019/03/08	2	6.01	0	0.00	6.01	2	1,638	0.12%
2019/03/06	23	6.15	0	0.00	6.15	23	1,687	1.36%
2019/03/05	0	0.00	12	6.18	6.27	-12	1,711	-0.70%
2019/02/25	0	0.00	2	5.70	5.66	-2	1,833	-0.11%
2019/02/15	2	5.80	0	0.00	5.82	2	1,905	0.10%
2019/02/14	0	0.00	13	5.70	5.95	-13	1,922	-0.68%
2019/02/13	14	5.90	0	0.00	5.86	14	1,866	0.75%
2019/02/11	2	6.40	0	0.00	6.35	2	1,768	0.11%
2019/01/16	0	0.00	2	6.71	6.81	-2	1,980	-0.10%
2019/01/03	0	0.00	2	6.58	6.50	-2	2,115	-0.09%
2018/12/28	2	6.36	4	6.43	6.50	-2	2,114	-0.09%
2018/12/27	4	6.64	4	6.56	6.63	0	2,097	0.00%
2018/12/26	1	6.04	0	0.00	6.04	1	2,027	0.05%
2018/12/25	1	6.10	0	0.00	6.08	1	2,029	0.05%
2018/12/21	1	6.00	12	6.31	6.40	-11	2,037	-0.54%
2018/12/20	2	6.15	0	0.00	6.10	2	2,027	0.10%
2018/12/19	11	6.26	0	0.00	6.24	11	2,028	0.54%
2018/12/18	2	6.45	0	0.00	6.42	2	2,027	0.10%
2018/12/17	0	0.00	1	6.81	6.71	-1	2,043	-0.05%
2018/12/14	0	0.00	20	6.88	6.91	-20	2,143	-0.93%
2018/12/07	0	0.00	8	7.22	7.22	-8	2,120	-0.38%
2018/12/05	8	7.15	0	0.00	7.14	8	2,037	0.39%
2018/11/30	0	0.00	23	7.25	7.22	-23	1,945	-1.18%
2018/11/29	13	7.11	1	7.03	7.11	12	1,895	0.63%
2018/11/28	0	0.00	10	7.12	7.11	-10	1,862	-0.54%
2018/11/23	11	7.13	0	0.00	7.12	11	1,778	0.62%
2018/11/22	0	0.00	2	6.75	6.85	-2	1,683	-0.12%
2018/11/21	0	0.00	4	6.46	6.46	-4	1,590	-0.25%
2018/11/20	0	0.00	1	6.20	6.12	-1	1,546	-0.06%
2018/11/19	0	0.00	3	6.15	6.17	-3	1,539	-0.19%
2018/11/16	1	6.10	1	6.11	6.07	0	1,538	0.00%
2018/11/15	4	6.31	0	0.00	6.25	4	1,520	0.26%
2018/11/14	0	0.00	12	6.55	6.49	-12	1,505	-0.80%
2018/11/13	10	6.38	1	6.30	6.32	9	1,443	0.62%
2018/11/12	1	6.10	3	6.07	6.03	-2	1,413	-0.14%
2018/11/09	2	6.06	0	0.00	6.08	2	1,430	0.14%
2018/11/08	3	6.47	0	0.00	6.20	3	1,438	0.21%
2018/11/07	20	6.13	2	6.24	6.35	18	1,420	1.27%
2018/11/06	4	6.39	5	6.37	6.24	-1	1,407	-0.07%
2018/11/05	3	6.00	6	6.09	6.14	-3	1,322	-0.23%
2018/11/02	2	5.59	5	5.59	5.59	-3	1,285	-0.23%
2018/10/31	0	0.00	2	4.88	4.97	-2	1,264	-0.16%
2018/10/30	2	4.74	0	0.00	4.80	2	1,260	0.16%
2018/10/26	0	0.00	2	5.05	4.75	-2	1,254	-0.16%
2018/10/25	2	4.85	3	4.86	4.89	-1	1,231	-0.08%
2018/10/23	3	5.58	0	0.00	5.47	3	1,171	0.26%
2018/10/22	1	5.53	0	0.00	5.60	1	1,175	0.09%
2018/10/17	4	6.35	0	0.00	6.20	4	1,136	0.35%
2018/10/16	10	6.50	0	0.00	6.55	10	1,101	0.91%
2018/10/11	0	0.00	5	6.41	6.39	-5	1,074	-0.47%
2018/10/08	0	0.00	5	7.21	7.20	-5	1,040	-0.48%
2018/10/02	1	7.90	0	0.00	7.75	1	1,056	0.09%
2018/09/27	0	0.00	1	8.00	7.95	-1	1,063	-0.09%
2018/09/26	1	8.25	0	0.00	8.10	1	1,074	0.09%
2018/09/20	25	8.61	8	8.55	8.38	17	1,107	1.54%
2018/09/19	3	7.90	2	7.87	8.03	1	1,031	0.10%
2018/09/17	1	7.50	0	0.00	7.43	1	1,012	0.10%
2018/09/14	0	0.00	1	7.50	7.48	-1	1,023	-0.10%
2018/09/13	1	7.15	2	7.48	7.37	-1	1,034	-0.10%
2018/09/06	1	7.57	0	0.00	7.42	1	1,035	0.10%
2018/09/04	1	7.65	1	7.68	7.65	0	1,082	0.00%
2018/08/31	5	7.70	0	0.00	7.70	5	1,127	0.44%
2018/08/15	2	7.53	0	0.00	7.63	2	1,445	0.14%
2018/08/13	1	8.00	0	0.00	7.90	1	1,488	0.07%
2018/08/03	0	0.00	3	8.16	8.13	-3	1,896	-0.16%
2018/07/27	3	8.47	0	0.00	8.45	3	2,495	0.12%
2018/07/24	0	0.00	8	8.11	8.17	-8	3,085	-0.26%
2018/07/02	2	8.80	0	0.00	8.79	2	3,214	0.06%
2018/06/28	0	0.00	2	9.60	9.25	-2	3,178	-0.06%
2018/06/27	0	0.00	2	9.12	8.84	-2	3,144	-0.06%
2018/06/13	2	9.30	0	0.00	9.31	2	3,167	0.06%
2018/06/12	10	9.43	0	0.00	9.46	10	3,159	0.32%
2018/06/07	0	0.00	20	9.76	9.76	-20	3,193	-0.63%
2018/06/06	0	0.00	2	9.89	9.95	-2	3,163	-0.06%
2018/06/05	20	10.00	0	0.00	9.82	20	3,147	0.64%
2018/06/04	4	10.05	2	10.20	10.15	2	3,087	0.06%
2018/06/01	0	0.00	10	10.35	10.35	-10	3,046	-0.33%
2018/05/31	1	10.30	0	0.00	10.25	1	3,034	0.03%
2018/05/30	0	0.00	2	10.35	10.40	-2	3,007	-0.07%
2018/05/16	1	10.45	0	0.00	10.40	1	2,855	0.04%
2018/05/15	5	10.72	0	0.00	10.65	5	2,814	0.18%
2018/05/14	16	11.01	1	11.30	11.05	15	2,802	0.54%
2018/05/11	6	10.68	2	10.70	10.70	4	2,655	0.15%
2018/05/10	6	10.78	6	10.80	10.90	0	2,592	0.00%
2018/05/09	2	10.35	2	10.20	10.40	0	2,407	0.00%
2018/05/08	0	0.00	12	10.85	10.55	-12	2,354	-0.51%
2018/05/07	12	10.41	1	10.70	10.50	11	2,302	0.48%
2018/05/04	5	10.58	3	10.85	10.75	2	2,228	0.09%
2018/05/03	6	10.99	22	10.69	11.25	-16	2,071	-0.77%
2018/05/02	15	10.05	5	10.29	10.35	10	1,607	0.62%
2018/04/19	0	0.00	2	9.40	9.25	-2	1,440	-0.14%
2018/04/12	0	0.00	1	9.27	9.31	-1	1,549	-0.06%
2018/04/10	1	9.06	0	0.00	9.05	1	1,569	0.06%
2018/03/31	0	0.00	10	9.05	9.05	-10	1,630	-0.61%
2018/03/23	2	9.13	0	0.00	9.13	2	1,833	0.11%
2018/03/20	5	9.49	0	0.00	9.49	5	1,811	0.28%
2018/03/14	0	0.00	1	9.80	9.92	-1	1,878	-0.05%
2018/03/09	0	0.00	9	9.01	9.03	-9	1,877	-0.48%
2018/02/07	0	0.00	1	8.90	8.90	-1	3,178	-0.03%
2018/02/06	0	0.00	2	9.24	8.73	-2	3,393	-0.06%
2018/02/05	6	9.50	0	0.00	9.61	6	3,840	0.16%
2018/01/31	1	9.85	16	9.80	9.79	-15	4,679	-0.32%
2018/01/29	21	10.05	0	0.00	10.00	21	4,731	0.44%
2018/01/24	2	10.10	0	0.00	10.10	2	4,847	0.04%
2018/01/23	0	0.00	1	10.30	10.15	-1	4,885	-0.02%
2018/01/22	0	0.00	4	10.33	10.40	-4	4,920	-0.08%
2018/01/19	1	10.10	1	10.10	10.05	0	4,985	0.00%
2018/01/12	0	0.00	2	10.20	10.15	-2	5,653	-0.04%
2018/01/11	0	0.00	10	9.99	10.10	-10	5,984	-0.17%