元晶 (6443)-群益金鼎-彰化券商分點個股進出

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
26.75
漲跌
▼0.30
漲幅
-1.11%
成交量
1,699張
產業
上市光電類股▼0.62%
1172人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/09	0	0.00	3	27.10	26.75	-3	7,255	-0.04%
2024/05/08	7	26.91	1	27.05	27.05	6	7,255	0.08%
2024/05/07	2	26.83	2	26.75	26.90	0	7,276	0.00%
2024/05/06	3	27.13	0	0.00	27.00	3	7,248	0.04%
2024/05/03	5.2	27.50	0	0.00	27.35	5.2	7,198	0.07%
2024/05/02	0	0.00	1	27.55	27.50	-1	7,167	-0.01%
2024/04/30	1	28.05	2	28.00	27.85	-1	7,121	-0.01%
2024/04/29	6	27.87	0	0.00	28.00	6	7,122	0.08%
2024/04/26	2	27.88	2	27.85	27.90	0	7,089	0.00%
2024/04/25	1	28.10	0	0.00	28.00	1	7,097	0.01%
2024/04/24	4	28.59	4	28.71	28.35	0	7,088	0.00%
2024/04/23	1	28.55	5	27.85	28.30	-4	7,052	-0.06%
2024/04/22	3	28.30	7	29.11	28.00	-4	7,083	-0.06%
2024/04/19	20	29.16	8	29.14	28.70	12	7,187	0.17%
2024/04/18	1	29.00	4	29.18	28.75	-3	6,776	-0.04%
2024/04/17	1	28.50	1	29.00	28.35	0	6,678	0.00%
2024/04/16	50.1	28.44	1	28.40	28.40	49.1	6,611	0.74%
2024/04/15	1.2	29.08	1	29.50	29.40	0.2	6,530	0.00%
2024/04/12	4	29.38	6	29.43	29.25	-2	6,458	-0.03%
2024/04/11	8	29.31	5	29.40	29.05	3	6,370	0.05%
2024/04/10	14.2	30.23	16	30.30	29.75	-1.8	6,284	-0.03%
2024/04/09	2	29.13	0.1	29.20	29.10	1.9	5,945	0.03%
2024/04/08	0.1	29.50	4	29.23	29.50	-3.9	5,869	-0.07%
2024/04/03	4	28.20	2	28.13	28.10	2	5,736	0.04%
2024/04/02	0	28.85	0	0.00	28.75	0	5,679	0.00%
2024/04/01	2	28.95	2	29.00	28.90	0	5,672	0.00%
2024/03/29	10	29.73	2	29.15	29.20	8	5,649	0.14%
2024/03/28	7	29.39	14	29.60	29.70	-7	5,457	-0.13%
2024/03/27	5.1	28.81	2	28.85	28.65	3.1	5,283	0.06%
2024/03/26	8	29.34	10	29.16	29.05	-2	5,350	-0.04%
2024/03/25	10	29.23	1	29.45	29.10	9	5,547	0.16%
2024/03/22	40.2	29.51	31.5	29.53	29.35	8.7	5,562	0.16%
2024/03/21	21	28.68	18	27.90	28.70	3	4,994	0.06%
2024/03/20	5	26.24	0	0.00	26.10	5	4,707	0.11%
2024/03/19	2.1	26.45	0	0.00	26.35	2.1	4,757	0.04%
2024/03/18	0	0.00	1	26.85	26.70	-1	4,763	-0.02%
2024/03/15	2	26.50	2	27.08	27.10	0	4,789	0.00%
2024/03/14	0.2	26.95	0	0.00	26.90	0.2	4,732	0.00%
2024/03/13	0	26.95	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	0.00	4	27.25	27.25	-4	4,779	-0.08%
2024/03/11	3	27.15	15	26.82	27.15	-12	4,814	-0.25%
2024/03/08	3	26.47	0	0.00	26.25	3	4,761	0.06%
2024/03/07	18	26.09	0	0.00	26.00	18	4,781	0.38%
2024/03/06	7	26.41	5	26.40	26.30	2	4,738	0.04%
2024/03/05	13	26.75	10	26.80	26.65	3	4,683	0.06%
2024/03/04	0	0.00	2	27.10	27.05	-2	4,592	-0.04%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/27	7	27.22	0	0.00	27.20	7	4,582	0.15%
2024/02/23	2	27.55	4	27.70	27.55	-2	4,559	-0.04%
2024/02/05	2	28.10	1	28.10	28.00	1	4,579	0.02%
2024/01/31	1	28.40	0	0.00	28.40	1	4,611	0.02%
2024/01/30	1	28.50	4	28.33	28.55	-3	4,625	-0.06%
2024/01/25	1	28.15	0.2	28.20	28.15	0.8	4,683	0.02%
2024/01/23	1	28.15	1	28.45	28.30	0	5,083	0.00%
2024/01/19	0	0.00	9	27.55	27.65	-9	5,575	-0.16%
2024/01/18	1	27.65	0	0.00	27.60	1	5,562	0.02%
2024/01/17	3.3	27.94	0	0.00	27.65	3.3	5,577	0.06%
2024/01/16	2	28.85	0	0.00	28.40	2	5,570	0.04%
2024/01/15	7	29.51	5	29.71	29.50	2	5,531	0.04%
2024/01/12	9	28.40	0	0.00	28.25	9	5,343	0.17%
2024/01/11	11	28.40	1	28.50	28.50	10	5,392	0.19%
2024/01/10	1	28.50	0	0.00	28.55	1	5,422	0.02%
2024/01/09	1	29.05	0	0.00	28.70	1	5,421	0.02%
2024/01/08	1	29.40	1	29.45	29.45	0	5,417	0.00%
2024/01/05	1	29.30	0	0.00	29.00	1	5,416	0.02%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/03	1	28.95	0	0.00	28.90	1	5,485	0.02%
2023/12/29	0	29.45	0	0.00	29.30	0	5,481	0.00%
2023/12/28	1	29.35	0	0.00	29.50	1	5,488	0.02%
2023/12/27	1	29.40	1	29.45	29.40	0	5,466	0.00%
2023/12/26	0	0.00	12	29.32	29.30	-12	5,442	-0.22%
2023/12/25	12	29.49	0	0.00	29.20	12	5,432	0.22%
2023/12/22	0	0.00	0.2	29.70	29.65	-0.2	5,396	0.00%
2023/12/21	3	30.38	0	0.00	30.35	3	5,280	0.06%
2023/12/20	7	30.99	13	31.02	30.90	-6	5,113	-0.12%
2023/12/19	9	29.81	6	29.99	29.55	3	4,670	0.06%
2023/12/18	4	29.95	12	29.65	30.10	-8	4,533	-0.18%
2023/12/15	11	29.32	7	29.54	29.35	4	4,377	0.09%
2023/12/14	1	28.90	2	29.15	28.75	-1	4,216	-0.02%
2023/12/12	0	28.45	0	0.00	28.20	0	4,156	0.00%
2023/12/07	0	0.00	0.1	28.70	28.70	-0.1	4,102	0.00%
2023/12/06	7	29.22	9	28.98	28.70	-2	4,120	-0.05%
2023/12/05	3	28.77	2	28.50	29.15	1	4,070	0.02%
2023/12/04	4	28.71	1	28.65	28.60	3	4,034	0.07%
2023/11/29	1	29.05	0	0.00	29.05	1	3,920	0.03%
2023/11/28	0	0.00	1	29.30	29.30	-1	3,930	-0.03%
2023/11/27	1.3	29.49	1	30.00	29.35	0.3	3,944	0.01%
2023/11/24	2	29.53	6	29.57	29.35	-4	3,964	-0.10%
2023/11/21	1	29.20	0	0.00	29.45	1	4,311	0.02%
2023/11/20	1	29.30	0	0.00	29.20	1	4,293	0.02%
2023/11/17	0	0.00	2	28.80	28.85	-2	4,229	-0.05%
2023/11/15	3	28.45	2	28.70	28.70	1	4,232	0.02%
2023/11/10	1	27.85	0	0.00	27.80	1	4,280	0.02%
2023/11/09	1	28.00	0	0.00	28.00	1	4,343	0.02%
2023/11/06	0	0.00	2	28.85	28.80	-2	4,545	-0.04%
2023/11/03	2	28.40	0	0.00	28.45	2	4,539	0.04%
2023/11/02	1	28.05	0	0.00	28.10	1	4,558	0.02%
2023/11/01	3	27.90	0	0.00	27.80	3	4,629	0.06%
2023/10/31	12	29.65	6.7	30.20	28.40	5.3	4,630	0.11%
2023/10/30	5	29.82	11	29.53	29.65	-6	4,424	-0.14%
2023/10/27	1	28.40	21	28.18	28.55	-20	3,987	-0.50%
2023/10/26	11	27.65	0	0.00	27.60	11	3,972	0.28%
2023/10/25	0	0.00	1	28.60	28.30	-1	3,992	-0.03%
2023/10/24	3	28.28	3	28.32	28.70	0	3,996	0.00%
2023/10/23	0	0.00	1	28.25	28.25	-1	3,947	-0.03%
2023/10/20	10	27.25	6	27.49	27.50	4	3,922	0.10%
2023/10/19	9	27.92	0	0.00	27.65	9	3,959	0.23%
2023/10/18	1	27.50	0	0.00	27.95	1	4,010	0.02%
2023/10/16	1	28.30	2	28.10	27.80	-1	4,076	-0.02%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/11	1	27.70	0	0.00	27.60	1	4,192	0.02%
2023/10/06	0	0.00	1	28.55	28.45	-1	4,247	-0.02%
2023/10/05	1	28.55	6	28.71	28.65	-5	4,281	-0.12%
2023/10/04	0	0.00	1	27.75	27.70	-1	4,285	-0.02%
2023/10/03	0	0.00	1	28.30	28.15	-1	4,316	-0.02%
2023/09/28	0	0.00	1	28.40	28.35	-1	4,563	-0.02%
2023/09/27	0.5	28.15	0	0.00	28.15	0.5	4,718	0.01%
2023/09/26	1	28.05	0	0.00	27.90	1	4,754	0.02%
2023/09/25	5	28.45	16	28.64	28.35	-11	4,795	-0.23%
2023/09/22	28	28.21	12	28.46	28.40	16	4,841	0.33%
2023/09/21	2	28.60	0	0.00	28.45	2	4,835	0.04%
2023/09/20	0.3	29.00	0	0.00	28.85	0.3	4,843	0.01%
2023/09/18	0	29.65	0	0.00	29.35	0	4,886	0.00%
2023/09/14	2.8	29.66	0	0.00	29.55	2.8	5,128	0.06%
2023/09/12	10	29.30	10	29.25	29.25	0	5,347	0.00%
2023/09/11	6	29.75	0	0.00	29.70	6	5,355	0.11%
2023/09/08	5.1	30.20	85	30.18	30.20	-79.9	5,350	-1.49%
2023/09/07	12	30.54	0	0.00	30.40	12	5,382	0.22%
2023/09/06	11	30.79	5	30.90	30.75	6	5,500	0.11%
2023/09/05	1	30.70	0	0.00	30.85	1	5,541	0.02%
2023/09/04	23	30.73	1	30.55	30.45	22	5,564	0.40%
2023/09/01	9	30.92	0	0.00	30.90	9	5,596	0.16%
2023/08/31	9	30.91	10	31.03	31.00	-1	5,640	-0.02%
2023/08/30	25	31.15	3	31.07	31.00	22	5,709	0.39%
2023/08/29	34.1	31.87	32.6	31.76	31.50	1.5	5,691	0.03%
2023/08/28	7	30.31	5	30.90	30.80	2	5,394	0.04%
2023/08/25	4	30.39	1	30.30	30.35	3	5,355	0.06%
2023/08/24	14	30.36	2	30.23	30.15	12	5,436	0.22%
2023/08/23	1	30.50	6	30.45	30.35	-5	5,594	-0.09%
2023/08/22	4	30.24	8	30.05	30.00	-4	5,634	-0.07%
2023/08/21	0	0.00	16	30.60	30.45	-16	5,649	-0.28%
2023/08/18	3	30.18	2	30.50	30.15	1	5,662	0.02%
2023/08/17	19	29.95	2	30.40	30.40	17	5,667	0.30%
2023/08/16	7	29.71	0	0.00	29.90	7	5,703	0.12%
2023/08/15	1	30.10	9	30.02	30.10	-8	5,732	-0.14%
2023/08/14	8	29.07	1	28.80	28.90	7	5,812	0.12%
2023/08/11	2	30.00	33	30.12	29.90	-31	5,736	-0.54%
2023/08/10	22.2	30.58	44	30.54	30.25	-21.8	5,762	-0.38%
2023/08/09	8	30.51	5	30.50	30.50	3	5,799	0.05%
2023/08/08	52	30.84	0	0.00	30.50	52	5,844	0.89%
2023/08/07	7.4	30.53	0	0.00	30.55	7.4	5,882	0.13%
2023/08/04	2	30.43	0	0.00	30.65	2	5,987	0.03%
2023/08/02	1	30.90	1	31.35	31.35	0	6,394	0.00%
2023/08/01	2	31.20	5	31.67	31.20	-3	6,467	-0.05%
2023/07/31	5	31.40	0	0.00	31.20	5	6,694	0.07%
2023/07/28	8	31.73	5	31.60	31.50	3	6,774	0.04%
2023/07/25	0	0.00	3	32.05	32.00	-3	6,872	-0.04%
2023/07/24	0	0.00	2	31.78	31.70	-2	6,862	-0.03%
2023/07/21	12	31.75	0	0.00	31.70	12	6,893	0.17%
2023/07/20	0	0.00	2	32.88	32.70	-2	6,953	-0.03%
2023/07/19	16	33.12	19	32.95	32.50	-3	7,019	-0.04%
2023/07/18	5	33.40	9	33.96	33.45	-4	7,218	-0.06%
2023/07/17	0	0.00	2	33.70	33.75	-2	7,699	-0.03%
2023/07/14	17	33.08	0	0.00	33.00	17	8,888	0.19%
2023/07/13	17	33.92	13	33.69	33.30	4	9,310	0.04%
2023/07/12	3	34.07	1	34.15	34.00	2	9,333	0.02%
2023/07/11	0	0.00	5	34.63	34.45	-5	9,408	-0.05%
2023/07/10	7	34.05	2	34.05	34.05	5	9,618	0.05%
2023/07/07	6	34.13	11	33.85	34.05	-5	10,008	-0.05%
2023/07/06	16	35.50	11	35.49	35.00	5	10,089	0.05%
2023/07/05	11	36.11	14	35.90	35.65	-3	10,075	-0.03%
2023/07/04	1	35.85	0	0.00	35.55	1	10,069	0.01%
2023/07/03	1	35.70	1	35.90	35.90	0	10,090	0.00%
2023/06/30	0.3	35.55	0	0.00	35.70	0.3	10,168	0.00%
2023/06/29	1	35.00	9	35.17	35.20	-8	10,313	-0.08%
2023/06/28	6	34.88	1	35.50	34.80	5	10,451	0.05%
2023/06/27	1	35.30	1	35.45	34.80	0	10,667	0.00%
2023/06/26	2.4	35.43	0.1	35.60	35.30	2.3	10,972	0.02%
2023/06/21	0	0.00	2.3	35.79	35.80	-2.3	11,173	-0.02%
2023/06/20	27.1	36.01	17.3	36.19	35.75	9.8	11,412	0.09%
2023/06/19	3	35.25	0.5	35.30	35.20	2.5	11,476	0.02%
2023/06/16	7	36.00	0	0.00	35.90	7	11,996	0.06%
2023/06/15	0	35.15	0	0.00	35.20	0	12,855	0.00%
2023/06/14	0	0.00	15	34.97	34.85	-15	13,629	-0.11%
2023/06/13	5	34.65	0.5	34.71	34.70	4.5	13,862	0.03%
2023/06/12	13	34.32	4	34.30	34.30	9	14,123	0.06%
2023/06/09	5	35.09	0	0.00	35.15	5	14,285	0.04%
2023/06/08	3	35.52	0	0.00	35.35	3	14,363	0.02%
2023/06/07	5	35.75	0	0.00	35.60	5	14,548	0.03%
2023/06/06	2	35.95	0	0.00	35.65	2	14,976	0.01%
2023/06/05	7	36.24	1	36.30	36.10	6	15,269	0.04%
2023/06/02	0	0.00	14	35.70	35.85	-14	15,420	-0.09%
2023/06/01	7	35.59	3	35.35	35.30	4	15,607	0.03%
2023/05/31	0	0.00	2	35.70	35.80	-2	15,611	-0.01%
2023/05/30	3	35.52	0	0.00	35.60	3	15,660	0.02%
2023/05/29	0	0.00	6	35.58	36.20	-6	15,608	-0.04%
2023/05/25	0	0.00	3	35.45	35.40	-3	15,610	-0.02%
2023/05/23	5	35.30	0	0.00	35.40	5	15,797	0.03%
2023/05/22	4	35.26	51	35.07	35.35	-47	15,891	-0.30%
2023/05/19	42	34.82	3	34.85	34.60	39	16,091	0.24%
2023/05/18	7	34.60	23	34.59	34.85	-16	16,424	-0.10%
2023/05/17	3	35.10	0	0.00	35.15	3	16,416	0.02%
2023/05/16	3	35.00	5	35.08	35.10	-2	16,487	-0.01%
2023/05/15	4	34.79	0	0.00	34.70	4	16,550	0.02%
2023/05/11	15	33.99	39	33.87	33.75	-24	16,642	-0.14%
2023/05/10	72	34.39	8	34.57	34.50	64	16,722	0.38%
2023/05/09	16	34.15	25	34.85	33.75	-9	16,687	-0.05%
2023/05/08	41	36.18	58	36.13	35.90	-17	16,352	-0.10%
2023/05/05	29.1	36.93	76	37.36	36.50	-47	16,424	-0.29%
2023/05/04	29	36.87	38.3	37.19	37.20	-9.3	16,830	-0.06%
2023/05/03	34	37.08	13	37.20	36.95	21	17,204	0.12%
2023/05/02	53	37.43	3	37.45	37.35	50	17,771	0.28%
2023/04/28	14	36.88	0	0.00	36.80	14	17,844	0.08%
2023/04/27	4	36.90	10	36.94	36.80	-6	17,899	-0.03%
2023/04/26	3	36.57	34	36.48	37.20	-31	17,902	-0.17%
2023/04/25	25	36.67	3	37.70	36.60	22	17,914	0.12%
2023/04/24	2.5	37.93	1	37.95	37.80	1.5	17,910	0.01%
2023/04/21	19.1	38.18	20	37.93	38.00	-0.9	17,957	-0.01%
2023/04/20	29	39.28	76	38.80	38.55	-47	18,053	-0.26%
2023/04/19	117	40.11	71	39.99	39.75	46	17,759	0.26%	大買/
2023/04/18	41.1	39.22	17	39.74	38.60	24.1	16,589	0.15%
2023/04/17	14	38.80	10	38.93	38.90	4	16,268	0.02%
2023/04/14	7	38.74	17	38.90	38.80	-10	16,413	-0.06%
2023/04/13	25	38.94	4	39.16	38.60	21	16,469	0.13%
2023/04/12	6	39.54	25.2	39.85	39.50	-19.2	16,315	-0.12%
2023/04/11	7	39.38	4.6	39.45	39.00	2.4	16,054	0.02%
2023/04/10	13	39.06	30	39.06	39.20	-17	16,103	-0.11%
2023/04/07	9	39.01	17	38.90	38.95	-8	16,791	-0.05%
2023/04/06	8	38.29	5	38.62	38.50	3	17,173	0.02%
2023/03/31	28	38.49	0	0.00	38.40	28	17,206	0.16%
2023/03/30	4	39.10	6	38.93	38.80	-2	17,160	-0.01%
2023/03/29	13	38.68	25	38.65	38.90	-12	17,035	-0.07%
2023/03/28	5	38.51	52.1	38.84	39.05	-47.1	17,058	-0.28%
2023/03/27	47	39.37	10	39.13	38.80	37	16,887	0.22%
2023/03/24	17	38.93	10	38.96	38.85	7	16,771	0.04%
2023/03/23	31	39.10	47.1	39.49	39.30	-16.1	16,665	-0.10%
2023/03/22	21	38.92	2	38.80	38.70	19	16,579	0.11%
2023/03/21	29.2	39.85	34.8	39.45	39.10	-5.6	16,657	-0.03%
2023/03/20	54.1	39.84	50	40.04	39.90	4.1	17,052	0.02%
2023/03/17	31	38.11	45	38.32	38.75	-14	17,551	-0.08%
2023/03/16	12	37.27	9	37.18	36.50	3	17,551	0.02%
2023/03/15	8	37.95	4.1	37.79	37.90	3.9	17,437	0.02%
2023/03/14	2.1	36.68	16	37.27	37.10	-13.9	17,289	-0.08%
2023/03/13	8	36.19	12	35.78	36.60	-4	17,245	-0.02%
2023/03/10	10	36.66	9	36.70	36.45	1	17,481	0.01%
2023/03/09	14	37.76	12	37.79	37.35	2	17,487	0.01%
2023/03/08	28.2	38.47	28	38.18	38.95	0.2	17,158	0.00%
2023/03/07	12	38.08	29	38.01	38.00	-17	16,896	-0.10%
2023/03/06	5	37.83	11	37.75	38.00	-6	16,707	-0.04%
2023/03/03	17	37.00	2	37.15	37.00	15	16,522	0.09%
2023/03/02	2	37.28	18	37.08	36.95	-16	16,524	-0.10%
2023/03/01	9	36.86	10	36.85	36.75	-1	16,611	-0.01%
2023/02/24	9	37.49	26	37.40	37.10	-17	16,633	-0.10%
2023/02/23	3	37.40	1	37.45	37.75	2	16,582	0.01%
2023/02/22	39	37.28	0	37.40	37.25	39	16,703	0.23%
2023/02/21	1	37.70	25	37.85	37.60	-24	16,733	-0.14%
2023/02/20	36.1	37.59	3	37.60	37.80	33.1	16,991	0.19%
2023/02/17	11	37.96	2	37.80	37.70	9	17,533	0.05%
2023/02/16	13	37.80	46	37.87	37.65	-33	17,549	-0.19%
2023/02/15	14	37.09	5	36.85	36.80	9	17,580	0.05%
2023/02/14	6	36.69	5	37.15	36.65	1	18,073	0.01%
2023/02/13	24	36.44	3	36.20	37.10	21	18,577	0.11%
2023/02/10	2	37.30	2	37.45	36.85	0	18,538	0.00%
2023/02/09	4	37.35	11	37.29	37.10	-7	18,495	-0.04%
2023/02/08	1	37.65	0	0.00	37.55	1	18,473	0.01%
2023/02/07	4	38.09	6	37.85	37.90	-2	18,357	-0.01%
2023/02/06	2	37.60	4	37.85	37.90	-2	18,303	-0.01%
2023/02/03	18	37.44	0	0.00	37.35	18	18,275	0.10%
2023/02/02	5	37.96	14	38.34	37.80	-9	18,089	-0.05%
2023/02/01	5	37.25	8.3	37.08	37.40	-3.3	17,556	-0.02%
2023/01/31	27	36.87	18	36.73	36.90	9	17,141	0.05%
2023/01/30	14	35.68	66	35.88	35.95	-52	16,636	-0.31%
2023/01/17	1	34.85	10	34.89	35.20	-9	16,642	-0.05%
2023/01/16	9	34.65	4	34.45	34.40	5	16,710	0.03%
2023/01/13	54	34.80	2	34.83	34.60	52	16,907	0.31%
2023/01/12	12	35.76	20	35.89	35.40	-8	17,191	-0.05%
2023/01/11	4	35.75	3	35.60	35.60	1	17,268	0.01%
2023/01/10	18	35.86	8	35.53	35.30	10	17,343	0.06%
2023/01/09	3	35.57	4.2	35.75	36.00	-1.2	17,197	-0.01%
2023/01/06	3	34.78	2	34.88	34.95	1	17,125	0.01%
2023/01/05	5	35.18	4	35.00	34.80	1	17,430	0.01%
2023/01/04	9	35.74	12	35.74	35.60	-3	17,539	-0.02%
2023/01/03	6	34.77	57.6	35.22	35.25	-51.6	17,432	-0.30%
2022/12/30	4	34.50	5	34.14	34.55	-1	17,415	-0.01%
2022/12/29	9.3	34.02	23	34.22	34.20	-13.7	17,747	-0.08%
2022/12/28	3	35.03	0	0.00	34.80	3	18,078	0.02%
2022/12/27	33.1	36.49	26	36.08	35.40	7.1	18,005	0.04%
2022/12/26	6	35.45	12.5	35.56	35.95	-6.5	17,378	-0.04%
2022/12/22	0	0.00	34	33.23	33.70	-34	17,172	-0.20%
2022/12/21	26	32.72	22	32.65	32.70	4	17,444	0.02%
2022/12/20	9.5	33.23	6	33.81	32.50	3.5	17,719	0.02%
2022/12/19	25	34.07	33	33.85	33.75	-8	17,960	-0.04%
2022/12/16	37	34.79	86	34.86	34.25	-49	18,356	-0.27%
2022/12/15	25	35.46	30	35.50	35.65	-5	18,341	-0.03%
2022/12/14	11	35.42	45	35.53	35.40	-34	18,511	-0.18%
2022/12/13	23	35.50	48	35.16	35.05	-25	18,959	-0.13%
2022/12/12	77	36.87	68	36.95	35.85	9	19,165	0.05%
2022/12/09	79.5	36.69	113	36.54	36.80	-33.5	18,678	-0.18%	大賣/
2022/12/08	126	34.61	52	34.68	34.30	74	18,031	0.41%	大買/
2022/12/07	12	33.31	23	33.32	32.80	-11	17,649	-0.06%
2022/12/06	36	33.69	53	33.95	33.60	-17	17,929	-0.09%
2022/12/05	65	34.08	6	34.05	33.85	59	18,468	0.32%
2022/12/02	72	34.12	29	33.92	34.05	43	18,846	0.23%
2022/12/01	15	33.56	57	33.36	33.45	-42	18,948	-0.22%
2022/11/30	12	32.86	34	32.70	32.95	-22	19,708	-0.11%
2022/11/29	68	32.19	8	32.23	32.45	60	20,880	0.29%
2022/11/28	14	32.13	2	32.40	32.20	12	22,651	0.05%
2022/11/25	56	32.40	79	32.59	32.15	-23	23,786	-0.10%
2022/11/24	4	32.45	12	32.60	32.50	-8	24,314	-0.03%
2022/11/23	53	32.49	1	32.20	32.20	52	26,515	0.20%
2022/11/22	13	32.86	1	32.80	32.75	12	27,387	0.04%
2022/11/21	11	33.13	54	33.17	33.35	-43	28,148	-0.15%
2022/11/18	13	33.23	2	33.40	32.85	11	28,800	0.04%
2022/11/17	46	33.69	10	33.63	33.60	36	28,785	0.13%
2022/11/16	20	33.62	42	33.60	33.40	-22	28,873	-0.08%
2022/11/15	104	33.02	123	33.16	33.45	-19	29,225	-0.07%	大買/大賣/
2022/11/14	56	31.67	1	31.80	31.95	55	28,810	0.19%
2022/11/11	61	31.32	3	31.42	31.25	58	28,731	0.20%
2022/11/10	5	31.98	4	31.41	31.50	1	28,549	0.00%
2022/11/09	6	33.45	1	33.30	33.30	5	28,629	0.02%
2022/11/08	2	35.35	1	34.75	34.50	1	28,429	0.00%
2022/11/07	1	35.20	0.1	35.10	35.00	0.9	28,631	0.00%
2022/11/04	4	34.55	6	35.02	35.00	-2	29,166	-0.01%
2022/11/03	1	34.20	0	0.00	34.65	1	29,798	0.00%
2022/11/02	1	34.70	3	34.72	34.65	-2	31,359	-0.01%
2022/11/01	1	34.00	1	34.85	34.85	0	32,019	0.00%
2022/10/31	0	0.00	3	33.70	33.50	-3	31,980	-0.01%
2022/10/28	4	34.10	27	33.26	33.00	-23	32,031	-0.07%
2022/10/27	9	33.93	5	34.20	34.20	4	32,095	0.01%
2022/10/26	6	33.80	6	33.64	33.60	0	32,228	0.00%
2022/10/25	1	34.30	1	34.20	33.75	0	32,451	0.00%
2022/10/24	6	35.78	6	36.10	35.05	0	32,497	0.00%
2022/10/21	9	35.47	10	35.21	35.60	-1	32,562	0.00%
2022/10/20	22	35.66	11	35.69	35.20	11	32,534	0.03%
2022/10/19	0	0.00	1	35.35	35.20	-1	32,274	0.00%
2022/10/17	12	33.86	1	33.25	34.50	11	32,539	0.03%
2022/10/14	2	35.48	0	0.00	35.30	2	32,474	0.01%
2022/10/13	4	36.80	6.2	35.72	33.85	-2.2	32,724	-0.01%
2022/10/12	5	37.59	5	37.39	36.95	0	33,013	0.00%
2022/10/11	1	37.70	0	0.00	37.30	1	33,154	0.00%
2022/10/07	1	39.05	0	0.00	39.00	1	33,256	0.00%
2022/10/06	39	38.82	35	39.05	39.20	4	33,460	0.01%
2022/10/05	4	38.33	24	38.00	38.50	-20	33,209	-0.06%
2022/10/04	30	36.04	29	36.22	36.50	1	33,054	0.00%
2022/10/03	0	0.00	2	36.10	35.30	-2	33,073	-0.01%
2022/09/30	4	34.76	1	35.20	36.30	3	33,371	0.01%
2022/09/29	4	36.15	5	36.00	35.95	-1	33,556	0.00%
2022/09/28	31	36.05	11	36.38	35.95	20	33,916	0.06%
2022/09/27	28.1	38.15	29	38.49	38.75	-1	34,384	0.00%
2022/09/26	6	38.71	10	38.51	37.85	-4	34,286	-0.01%
2022/09/23	35	39.49	8	40.38	38.90	27	34,119	0.08%
2022/09/22	5	41.50	2	41.38	41.25	3	33,865	0.01%
2022/09/21	4	41.84	7	41.66	41.50	-3	33,887	-0.01%
2022/09/20	10	42.51	89	42.64	42.40	-79	34,092	-0.23%
2022/09/19	5	42.14	6	42.28	41.70	-1	34,017	0.00%
2022/09/16	14	41.50	19	41.56	42.20	-5	33,833	-0.01%
2022/09/15	22	42.08	36	41.91	41.50	-14	33,708	-0.04%
2022/09/14	26	40.58	28	40.76	41.30	-2	33,218	-0.01%
2022/09/13	15	40.88	9	40.87	40.45	6	32,893	0.02%
2022/09/12	15	41.90	53	41.91	41.05	-38	32,625	-0.12%
2022/09/08	10	40.49	9	40.33	41.00	1	32,140	0.00%
2022/09/07	23	38.98	10.1	38.88	38.60	12.9	31,805	0.04%
2022/09/06	26	40.69	24	40.34	39.60	2	31,598	0.01%
2022/09/05	49.2	42.38	38	42.36	42.20	11.2	30,913	0.04%
2022/09/02	44	41.61	75.2	41.82	42.25	-31.2	29,729	-0.10%
2022/09/01	58.1	40.07	76.1	40.41	40.35	-18	27,949	-0.06%
2022/08/31	40	39.18	37.2	39.25	39.00	2.8	26,883	0.01%
2022/08/30	133	40.24	92.1	40.36	39.10	40.9	26,548	0.15%	大買/
2022/08/29	60	38.48	102	38.81	39.00	-42	24,573	-0.17%	大賣/
2022/08/26	50.1	38.25	28	38.11	38.35	22.1	24,125	0.09%
2022/08/25	20	37.45	76	38.06	38.65	-56	23,425	-0.24%
2022/08/24	5	36.42	8	36.94	36.50	-3	22,941	-0.01%
2022/08/23	26	37.09	2.1	37.35	37.00	24	22,919	0.10%
2022/08/22	14.1	37.24	23	37.67	37.05	-8.9	22,891	-0.04%
2022/08/19	3	36.83	3	37.03	37.00	0	22,285	0.00%
2022/08/18	2.7	37.02	13	36.78	36.80	-10.3	22,207	-0.05%
2022/08/17	2	36.78	5	36.70	36.55	-3	22,200	-0.01%
2022/08/16	47.3	37.66	47	37.44	36.75	0.3	22,332	0.00%
2022/08/15	19	36.88	20.4	36.99	37.20	-1.4	21,831	-0.01%
2022/08/12	26	36.53	11	36.17	36.25	15	21,801	0.07%
2022/08/11	55	37.15	16	37.16	36.75	39	21,793	0.18%
2022/08/10	56	36.71	25	36.73	36.40	31	21,599	0.14%
2022/08/09	84	37.11	97.2	36.83	36.60	-13.2	21,693	-0.06%
2022/08/08	57	34.82	57.5	34.68	35.70	-0.5	20,672	0.00%
2022/08/05	7	32.68	0	0.00	32.95	7	20,419	0.03%
2022/08/04	1	31.80	0	0.00	32.05	1	20,938	0.00%
2022/08/03	13	32.15	0	0.00	32.00	13	21,354	0.06%
2022/08/02	7	33.53	1	33.20	33.10	6	21,757	0.03%
2022/08/01	3	34.28	1	34.45	34.45	2	22,105	0.01%
2022/07/29	9	34.07	5	34.08	34.05	4	22,121	0.02%
2022/07/28	20	33.63	84	33.62	33.60	-64	22,252	-0.29%
2022/07/27	0	0.00	1	33.75	34.10	-1	22,379	0.00%
2022/07/26	1	33.90	1	33.40	33.40	0	22,785	0.00%
2022/07/25	15	34.63	24	34.34	33.80	-9	23,111	-0.04%
2022/07/22	4	33.90	7	33.63	33.95	-3	23,463	-0.01%
2022/07/21	1	33.30	1	33.60	33.60	0	24,179	0.00%
2022/07/20	7	33.76	10	33.65	33.20	-3	25,305	-0.01%
2022/07/19	23	33.60	29	33.55	33.60	-6	26,027	-0.02%
2022/07/18	4	32.58	5	32.68	32.15	-1	26,426	0.00%
2022/07/15	11	32.43	0	0.00	32.20	11	28,031	0.04%
2022/07/14	10	30.15	12	30.61	31.15	-2	28,941	-0.01%
2022/07/13	2	31.33	4	31.61	31.00	-2	30,211	-0.01%
2022/07/12	6	31.32	0	0.00	30.65	6	31,963	0.02%
2022/07/11	0	0.00	1	33.30	33.50	-1	32,924	0.00%
2022/07/08	27	33.90	29	34.49	33.80	-2	33,649	-0.01%
2022/07/07	37	34.02	30	34.20	34.20	7	34,621	0.02%
2022/07/06	59	34.53	46	34.07	33.70	13	35,959	0.04%
2022/07/05	35	33.92	40	34.20	34.90	-5	38,651	-0.01%
2022/07/04	8	31.45	5	31.52	31.75	3	39,207	0.01%
2022/07/01	4.5	32.35	3	31.95	30.40	1.5	39,444	0.00%
2022/06/30	7	32.90	1	32.90	32.50	6	40,115	0.01%
2022/06/29	21	34.10	12	34.20	33.90	9	40,159	0.02%
2022/06/28	10	34.37	14	34.14	33.80	-4	40,416	-0.01%
2022/06/27	45	34.34	39	34.62	34.65	6	40,358	0.01%
2022/06/24	43	33.04	39.1	33.10	33.90	3.9	39,883	0.01%
2022/06/23	4.1	31.52	4	31.74	32.00	0.1	39,610	0.00%
2022/06/22	5	32.02	7	32.08	31.45	-2	39,617	-0.01%
2022/06/21	0.1	30.30	0	0.00	30.40	0.1	39,427	0.00%
2022/06/17	6.1	31.03	0	0.00	31.45	6.1	39,726	0.02%
2022/06/16	12	31.74	9	32.76	31.05	3	40,058	0.01%
2022/06/15	2	33.13	10	34.15	32.90	-8	40,059	-0.02%
2022/06/14	58	33.79	0	0.00	34.00	58	40,504	0.14%
2022/06/13	7	35.42	3	35.50	35.35	4	41,034	0.01%
2022/06/10	2	36.35	0	0.00	36.35	2	41,645	0.00%
2022/06/09	2	36.58	3	36.55	36.70	-1	41,803	0.00%
2022/06/08	17	36.15	5	36.23	36.15	12	41,946	0.03%
2022/06/07	15.1	36.71	29	36.65	36.80	-13.9	42,624	-0.03%
2022/06/06	28.1	37.87	11	38.01	37.65	17.1	43,352	0.04%
2022/06/02	93	36.62	2	36.63	36.80	91	43,092	0.21%
2022/06/01	29	37.48	18.3	37.62	37.25	10.8	43,212	0.02%
2022/05/31	12.1	37.00	2	37.00	37.15	10.1	43,240	0.02%
2022/05/30	21	36.47	25	36.72	36.75	-4	43,827	-0.01%
2022/05/27	4	35.78	7	35.66	35.80	-3	43,967	-0.01%
2022/05/26	6	35.77	21	35.52	35.35	-15	44,163	-0.03%
2022/05/25	3	35.90	5	35.79	35.90	-2	44,186	0.00%
2022/05/24	21	36.30	12	35.98	35.65	9	44,498	0.02%
2022/05/23	7	37.49	4	37.31	37.50	3	44,224	0.01%
2022/05/20	12	37.03	25	37.30	36.90	-13	44,135	-0.03%
2022/05/19	3	36.03	1	35.90	36.55	2	43,867	0.00%
2022/05/18	21.1	37.12	9	37.11	37.25	12.1	43,625	0.03%
2022/05/17	11	36.64	16	36.80	36.95	-5	43,271	-0.01%
2022/05/16	42	35.99	26	35.46	35.00	16	42,507	0.04%
2022/05/13	40	35.98	24	36.34	36.65	16	41,967	0.04%
2022/05/12	8	36.63	18	36.37	35.15	-10	41,573	-0.02%
2022/05/11	21	37.78	4	38.56	37.00	17	41,036	0.04%
2022/05/10	34	38.41	16	38.47	38.35	18	40,625	0.04%
2022/05/09	6	39.78	3	38.90	38.90	3	40,131	0.01%
2022/05/06	5	41.68	4	41.19	41.35	1	39,710	0.00%
2022/05/05	17	42.84	6	43.25	42.60	11	39,436	0.03%
2022/05/04	8	43.09	0	0.00	42.60	8	39,224	0.02%
2022/05/03	30	43.22	21	43.07	43.10	9	39,046	0.02%
2022/04/29	6	44.99	18	45.29	44.15	-12	38,648	-0.03%
2022/04/28	62	45.08	37	45.23	44.45	25	38,345	0.07%
2022/04/27	53	46.08	56	45.89	45.60	-3	37,573	-0.01%
2022/04/26	27	47.19	36.1	47.81	48.25	-9.1	36,719	-0.02%
2022/04/25	37	47.65	38	47.71	46.50	-1	35,484	0.00%
2022/04/22	77	47.86	88	47.93	47.80	-11	34,461	-0.03%
2022/04/21	94	49.09	85	48.63	48.05	9	33,662	0.03%
2022/04/20	53	48.05	39.1	48.35	48.60	13.9	31,830	0.04%
2022/04/19	133.1	47.38	153	47.63	47.40	-19.9	30,956	-0.06%	大買/大賣/
2022/04/18	151	46.57	175.1	46.83	47.20	-24.1	30,121	-0.08%	大買/大賣/
2022/04/15	27	45.30	54	45.29	45.05	-27	28,488	-0.09%
2022/04/14	24	44.63	21	44.51	44.20	3	27,669	0.01%
2022/04/13	56	44.94	61	44.91	44.90	-5	27,158	-0.02%
2022/04/12	45	45.46	71	45.66	45.60	-26	27,308	-0.10%
2022/04/11	62	45.05	113.1	45.24	44.50	-51.1	26,168	-0.20%	大賣/
2022/04/08	44.1	43.01	68.6	43.02	43.80	-24.6	23,179	-0.11%
2022/04/07	30	41.66	36	41.58	40.90	-6	22,198	-0.03%
2022/04/06	51	41.91	80.4	42.08	42.15	-29.4	22,475	-0.13%
2022/04/01	3	41.15	5	40.33	41.05	-2	21,688	-0.01%
2022/03/31	59.1	41.01	54	40.75	40.45	5.1	21,628	0.02%
2022/03/30	26	40.80	24	40.54	40.15	2	21,491	0.01%
2022/03/29	3	39.28	7	39.28	39.40	-4	21,356	-0.02%
2022/03/28	9	38.66	1	38.50	39.10	8	21,583	0.04%
2022/03/25	15	39.02	18	39.61	38.55	-3	21,832	-0.01%
2022/03/24	18	40.30	17	40.33	40.20	1	23,025	0.00%
2022/03/23	2	40.35	11.1	40.24	40.15	-9.1	23,854	-0.04%
2022/03/22	40	41.37	29	40.94	40.80	11	24,278	0.05%
2022/03/21	23	41.85	15	41.39	40.95	8	24,712	0.03%
2022/03/18	21	41.38	9	41.04	41.45	12	25,152	0.05%
2022/03/17	39	40.97	44	41.28	41.50	-5	26,479	-0.02%
2022/03/16	42	40.87	54	41.06	40.60	-12	27,352	-0.04%
2022/03/15	39.1	40.86	37	41.29	39.15	2.1	28,017	0.01%
2022/03/14	15	40.75	14	40.31	40.90	1	28,285	0.00%
2022/03/11	8	40.27	18	40.56	40.70	-10	29,894	-0.03%
2022/03/10	53	40.73	51	40.25	39.95	2	31,679	0.01%
2022/03/09	43	40.53	46	40.93	41.00	-3	32,415	-0.01%
2022/03/08	31.3	38.20	27	38.49	38.55	4.3	31,703	0.01%
2022/03/07	4	37.95	2	37.85	38.00	2	31,742	0.01%
2022/03/04	32	40.12	34	39.60	39.65	-2	31,686	-0.01%
2022/03/03	34	39.76	50	40.04	39.90	-16	31,770	-0.05%
2022/03/02	28	39.37	39	39.51	39.55	-11	31,463	-0.03%
2022/03/01	14	38.99	10	39.06	38.85	4	31,500	0.01%
2022/02/25	7	37.92	14	37.80	38.10	-7	32,060	-0.02%
2022/02/24	29	37.93	26	37.33	36.55	3	32,583	0.01%
2022/02/23	26	37.66	8	37.73	37.85	18	32,491	0.06%
2022/02/22	6	37.02	10	37.44	36.90	-4	32,783	-0.01%
2022/02/21	3	37.50	3	37.58	38.00	0	33,418	0.00%
2022/02/18	1	36.60	2.1	36.83	36.90	-1.1	34,377	0.00%
2022/02/17	5	36.71	1	37.20	36.55	4	35,219	0.01%
2022/02/16	2	36.40	1	36.35	36.45	1	36,043	0.00%
2022/02/15	4	36.19	6	36.15	35.90	-2	36,877	-0.01%
2022/02/14	35.3	36.24	28	36.01	36.00	7.3	37,862	0.02%
2022/02/11	6	37.58	2	37.60	37.65	4	38,447	0.01%
2022/02/10	1	37.70	0	0.00	37.55	1	39,756	0.00%
2022/02/09	3	37.72	1	37.80	37.95	2	40,570	0.00%
2022/02/08	14	37.70	1	37.40	37.50	13	41,296	0.03%
2022/01/26	0.1	35.85	4	35.15	35.40	-3.9	43,582	-0.01%
2022/01/25	30.4	36.53	28	36.14	35.60	2.4	45,183	0.01%
2022/01/24	3	36.75	13	37.27	36.85	-10	46,601	-0.02%
2022/01/21	6	38.28	3	38.18	37.60	3	46,730	0.01%
2022/01/20	0	0.00	3	39.60	39.40	-3	47,102	-0.01%
2022/01/19	3	39.30	2	39.65	39.35	1	47,102	0.00%
2022/01/18	8	40.01	0	0.00	39.45	8	47,094	0.02%
2022/01/14	16.3	39.50	3	40.15	39.30	13.3	47,016	0.03%
2022/01/13	7.3	40.62	5	40.70	40.20	2.3	46,910	0.00%
2022/01/12	14	40.89	10	40.69	40.75	4	46,826	0.01%
2022/01/11	68	41.91	45	41.71	41.10	23	46,890	0.05%
2022/01/10	5	40.55	15	40.64	40.75	-10	46,211	-0.02%
2022/01/07	76	39.91	75	39.82	40.25	1	46,072	0.00%
2022/01/06	21	41.10	5	41.17	40.90	16	45,817	0.03%
2022/01/05	71	43.70	63.4	43.52	42.00	7.7	46,016	0.02%
2022/01/04	53	42.49	36	42.59	43.05	17	44,873	0.04%
2022/01/03	15.1	42.32	22	42.16	42.05	-6.9	44,373	-0.02%
2021/12/30	21.1	42.35	43	42.29	42.50	-21.9	44,219	-0.05%
2021/12/29	11	42.33	37	42.11	42.40	-26	43,936	-0.06%
2021/12/28	4	40.93	24	41.00	40.80	-20	43,282	-0.05%
2021/12/27	8	40.99	1	41.30	41.00	7	43,449	0.02%
2021/12/24	19	40.88	11	40.86	40.70	8	44,096	0.02%
2021/12/23	8	42.23	12	42.10	41.60	-4	43,837	-0.01%
2021/12/22	12	42.06	90	42.05	41.90	-78	43,619	-0.18%
2021/12/21	29	42.23	32	42.09	41.90	-3	43,432	-0.01%
2021/12/20	89	42.79	83	43.07	41.85	6	43,071	0.01%
2021/12/17	102	42.65	44	42.40	41.90	58	41,522	0.14%	大買/
2021/12/16	26	41.74	7	41.93	41.40	19	40,527	0.05%
2021/12/15	29	41.32	68	41.29	40.85	-39	39,858	-0.10%
2021/12/14	52.1	40.41	14	40.99	40.20	38.1	39,147	0.10%
2021/12/13	61.3	43.46	43	42.82	42.15	18.3	38,169	0.05%
2021/12/10	82	42.16	53	42.16	42.90	29	36,573	0.08%
2021/12/09	47	41.94	26	42.06	41.20	21	35,024	0.06%
2021/12/08	20	40.62	17	40.77	40.85	3	33,733	0.01%
2021/12/07	70	41.80	29.3	41.52	41.00	40.8	32,764	0.12%
2021/12/06	47	39.99	80	40.36	41.20	-33	30,937	-0.11%
2021/12/03	28	38.66	34	39.12	38.00	-6	28,919	-0.02%
2021/12/02	18	35.68	11	35.70	36.05	7	27,310	0.03%
2021/12/01	10	35.03	5	35.20	35.40	5	27,085	0.02%
2021/11/30	14.4	35.91	10	36.15	36.10	4.4	26,847	0.02%
2021/11/29	12.3	35.23	18	35.23	35.35	-5.7	26,803	-0.02%
2021/11/26	14.3	37.38	6	36.91	36.10	8.3	26,634	0.03%
2021/11/25	19	38.46	8	38.21	38.05	11	26,756	0.04%
2021/11/24	8	38.63	32.5	38.68	38.50	-24.5	26,578	-0.09%
2021/11/23	35	38.29	24.7	38.16	37.60	10.3	25,934	0.04%
2021/11/22	17.4	37.29	59	37.04	37.35	-41.6	25,260	-0.16%
2021/11/19	8.3	36.69	13	37.12	36.60	-4.7	24,909	-0.02%
2021/11/18	16.4	37.61	41.8	37.69	37.10	-25.4	24,561	-0.10%
2021/11/17	33	39.09	38	39.01	39.40	-5	23,851	-0.02%
2021/11/16	77.2	38.33	52	37.92	38.00	25.2	22,899	0.11%
2021/11/15	46	36.52	70	36.72	36.75	-24	22,055	-0.11%
2021/11/12	37	35.54	41	35.14	35.05	-4	21,227	-0.02%
2021/11/11	53	38.53	43	38.77	37.55	10	20,403	0.05%
2021/11/10	28	39.21	20	38.99	38.85	8	19,487	0.04%
2021/11/09	49	39.44	50	39.21	40.10	-1	18,823	-0.01%
2021/11/08	35	38.53	38	38.74	37.60	-3	17,484	-0.02%
2021/11/05	28	38.08	10	38.44	37.60	18	16,706	0.11%
2021/11/04	47	38.35	52.1	38.25	38.60	-5.1	15,954	-0.03%
2021/11/03	117.1	37.61	55	37.23	37.20	62.1	14,568	0.43%	大買/
2021/11/02	52	36.47	47	37.11	37.00	5	13,546	0.04%
2021/11/01	27	35.72	47	36.08	35.00	-20	11,886	-0.17%
2021/10/29	7	32.56	8	32.86	33.30	-1	10,574	-0.01%
2021/10/28	18	32.92	27	32.10	33.00	-9	10,248	-0.09%
2021/10/26	2	30.40	2	30.60	30.60	0	9,767	0.00%
2021/10/25	6	31.28	2	31.35	31.10	4	9,725	0.04%
2021/10/22	0	0.00	1	30.75	30.50	-1	9,772	-0.01%
2021/10/21	14	30.98	3	31.17	30.50	11	10,056	0.11%
2021/10/20	1	31.75	2	32.05	31.85	-1	10,088	-0.01%
2021/10/19	21	31.98	37	32.13	31.70	-16	10,037	-0.16%
2021/10/18	14	31.61	4	31.21	31.15	10	9,749	0.10%
2021/10/15	5	31.31	13	31.25	31.25	-8	9,835	-0.08%
2021/10/14	14	31.29	9	30.84	31.10	5	10,003	0.05%
2021/10/13	31	31.65	35	31.48	31.30	-4	10,664	-0.04%
2021/10/12	39	30.76	50	30.86	30.60	-11	10,351	-0.11%
2021/10/08	4	29.81	3	29.72	29.75	1	10,015	0.01%
2021/10/07	4	29.81	7	29.83	29.85	-3	10,055	-0.03%
2021/10/06	6	29.80	7	29.12	29.60	-1	10,030	-0.01%
2021/10/05	4	28.19	9	28.21	29.00	-5	10,041	-0.05%
2021/10/04	10	30.00	8	29.78	28.75	2	10,192	0.02%
2021/10/01	16	31.20	24	31.16	29.75	-8	9,989	-0.08%
2021/09/30	4	29.08	15	29.12	29.65	-11	9,247	-0.12%
2021/09/29	7	29.17	10	29.32	28.70	-3	9,273	-0.03%
2021/09/28	4	29.53	8	29.56	29.20	-4	9,366	-0.04%
2021/09/27	3	28.92	3	28.73	28.75	0	9,339	0.00%
2021/09/23	6	28.30	1	28.55	28.30	5	10,155	0.05%
2021/09/22	1	29.00	0	0.00	28.75	1	10,449	0.01%
2021/09/17	1	29.10	1	29.60	29.55	0	10,583	0.00%
2021/09/16	0	0.00	1	29.70	29.25	-1	11,158	-0.01%
2021/09/15	5	29.51	3	29.32	29.30	2	11,459	0.02%
2021/09/14	20	29.90	0	0.00	29.20	20	11,902	0.17%
2021/09/13	2	30.20	2	30.75	29.80	0	12,028	0.00%
2021/09/09	2	29.00	1	29.15	29.10	1	12,224	0.01%
2021/09/08	1	28.85	0	0.00	28.65	1	12,546	0.01%
2021/09/07	1	29.20	2	29.35	29.30	-1	13,724	-0.01%
2021/09/06	1	30.40	1	30.50	30.10	0	14,490	0.00%
2021/09/03	4	31.40	3	31.48	31.50	1	14,860	0.01%
2021/09/02	2	31.43	5	31.78	31.25	-3	15,476	-0.02%
2021/09/01	4	31.90	3	31.80	31.45	1	15,389	0.01%
2021/08/31	19	30.98	18	30.98	31.70	1	15,311	0.01%
2021/08/30	1	30.55	9	31.50	31.65	-8	14,832	-0.05%
2021/08/27	4	29.41	4	29.60	28.80	0	14,763	0.00%
2021/08/25	2	28.10	5	28.26	28.30	-3	14,906	-0.02%
2021/08/24	0	0.00	1	28.10	27.50	-1	15,159	-0.01%
2021/08/23	0	0.00	2	27.90	28.25	-2	15,329	-0.01%
2021/08/20	15	27.52	12	27.84	27.25	3	15,440	0.02%
2021/08/19	2	27.50	1	27.30	27.30	1	15,450	0.01%
2021/08/18	1	27.00	3.1	27.77	28.15	-2.1	15,508	-0.01%
2021/08/17	3	27.13	7	27.82	27.05	-4	15,815	-0.03%
2021/08/16	28	28.49	3	27.80	27.50	25	15,883	0.16%
2021/08/13	1	29.95	0	0.00	29.25	1	15,908	0.01%
2021/08/12	2	29.45	4	29.91	29.85	-2	16,175	-0.01%
2021/08/11	6	29.75	0	0.00	29.40	6	16,506	0.04%
2021/08/10	1	30.95	1	31.55	30.95	0	16,718	0.00%
2021/08/09	5	32.00	0	0.00	31.90	5	16,966	0.03%
2021/08/06	0	0.00	19	32.61	32.40	-19	17,582	-0.11%
2021/08/05	2	33.18	1	32.90	32.85	1	18,026	0.01%
2021/08/04	10	33.17	10	33.32	33.35	0	18,291	0.00%
2021/08/03	4	32.25	0	0.00	32.25	4	18,298	0.02%
2021/08/02	5	32.55	10	32.40	32.40	-5	18,430	-0.03%
2021/07/30	0	0.00	1	32.35	32.55	-1	18,513	-0.01%
2021/07/29	1	32.10	24	32.18	32.55	-23	18,885	-0.12%
2021/07/28	2	32.55	0	0.00	32.20	2	19,072	0.01%
2021/07/27	49	34.22	18	34.44	33.05	31	19,522	0.16%
2021/07/26	6	33.67	7	33.73	33.60	-1	20,384	0.00%
2021/07/23	0	0.00	8	32.59	32.60	-8	20,378	-0.04%
2021/07/22	15	33.13	1.1	32.42	32.50	13.9	20,470	0.07%
2021/07/21	1	33.80	86	33.26	32.85	-85	20,572	-0.41%
2021/07/20	27	34.10	23	34.19	33.75	4	20,575	0.02%
2021/07/19	128.1	34.76	58	34.78	34.85	70.1	20,593	0.34%	大買/
2021/07/15	0	0.00	6	32.93	33.40	-6	20,691	-0.03%
2021/07/14	16	32.32	10	32.85	32.35	6	20,921	0.03%
2021/07/13	2	33.80	6	32.88	32.80	-4	21,341	-0.02%
2021/07/12	3	34.15	56	33.75	33.70	-53	21,933	-0.24%
2021/07/09	3	33.82	3	33.97	33.55	0	22,045	0.00%
2021/07/08	6	33.14	11	33.08	33.25	-5	22,615	-0.02%
2021/07/07	8	33.34	0	0.00	32.80	8	23,937	0.03%
2021/07/05	16	34.16	20	33.95	34.00	-4	24,329	-0.02%
2021/07/02	12	33.68	11	33.84	33.75	1	24,563	0.00%
2021/07/01	1	34.10	0	0.00	33.80	1	24,990	0.00%
2021/06/30	16	35.32	43	34.98	34.90	-27	24,978	-0.11%
2021/06/29	38	34.81	18	33.86	33.80	20	24,733	0.08%
2021/06/28	3	34.10	1	34.35	33.90	2	24,728	0.01%
2021/06/25	22	35.39	7	35.34	34.65	15	25,130	0.06%
2021/06/24	39.9	34.82	23	34.15	34.80	16.9	25,290	0.07%
2021/06/23	10	34.08	4	34.31	34.20	6	25,209	0.02%
2021/06/22	1	33.65	6	32.85	32.30	-5	24,985	-0.02%
2021/06/21	6	32.94	11	33.33	32.80	-5	24,976	-0.02%
2021/06/18	8	33.76	8	34.06	34.25	0	25,055	0.00%
2021/06/17	23	34.35	12	34.72	34.40	11	25,201	0.04%
2021/06/16	67	35.19	65	35.17	34.55	2	25,508	0.01%
2021/06/15	52	34.69	36	34.48	33.85	16	24,688	0.06%
2021/06/11	22	33.25	12	33.63	33.05	10	24,274	0.04%
2021/06/10	15	32.85	27	32.83	34.05	-12	24,351	-0.05%
2021/06/09	2	32.08	8	31.94	31.40	-6	24,326	-0.02%
2021/06/08	2	31.88	4	31.86	31.80	-2	24,911	-0.01%
2021/06/07	2.1	30.85	12	31.05	30.85	-10	24,991	-0.04%
2021/06/04	10	32.09	11	32.01	31.60	-1	25,182	0.00%
2021/06/03	1	33.29	28	33.04	32.90	-27	25,118	-0.11%
2021/06/02	21	33.58	7	33.56	33.15	14	25,087	0.06%
2021/06/01	47	33.73	25	34.00	34.30	22	24,843	0.09%
2021/05/31	18	33.16	29	33.12	32.85	-11	24,623	-0.04%
2021/05/28	23	33.45	23	33.28	33.00	0	24,529	0.00%
2021/05/27	8	32.74	7	32.46	32.95	1	24,463	0.00%
2021/05/26	10	32.10	11	32.72	32.45	-1	24,426	0.00%
2021/05/25	40	32.77	18	32.93	32.45	22	24,458	0.09%
2021/05/24	11	31.10	17	31.47	31.70	-6	24,350	-0.02%
2021/05/21	4	31.45	6	31.20	30.85	-2	24,330	-0.01%
2021/05/20	12	31.75	8	32.72	30.50	4	24,405	0.02%
2021/05/19	6	31.49	140	31.42	32.65	-134	24,292	-0.55%	大賣/鉅額交易
2021/05/18	5	30.76	107	30.19	31.30	-102	24,025	-0.42%	大賣/鉅額交易
2021/05/17	3	29.22	8	28.87	28.65	-5	23,830	-0.02%
2021/05/14	125	31.64	9	32.31	31.80	116	23,624	0.49%	大買/鉅額交易
2021/05/13	142	30.94	11	29.46	30.60	131	23,177	0.57%	大買/鉅額交易
2021/05/12	25.1	32.53	13	33.58	31.40	12.1	22,940	0.05%
2021/05/11	8	36.88	2	36.65	34.85	6	22,675	0.03%
2021/05/10	8	38.74	2.2	38.75	38.55	5.8	22,545	0.03%
2021/05/07	1	38.65	1	38.75	39.00	0	22,501	0.00%
2021/05/06	12	38.08	9.1	38.41	38.55	2.9	22,528	0.01%
2021/05/05	7.1	38.11	6	38.09	37.10	1.1	22,119	0.00%
2021/05/04	47	38.62	12.3	39.69	38.25	34.8	21,968	0.16%
2021/05/03	54.5	43.03	97	43.24	41.65	-42.6	21,501	-0.20%
2021/04/29	17	40.99	65	40.38	40.70	-48	20,498	-0.23%
2021/04/28	61	40.21	4	40.63	40.95	57	20,520	0.28%
2021/04/27	45	40.61	0	0.00	40.55	45	20,591	0.22%
2021/04/26	2.1	40.15	22	40.14	40.15	-20	20,626	-0.10%
2021/04/23	23	40.30	8	40.14	40.25	15	20,623	0.07%
2021/04/22	64	39.96	41	39.96	38.95	23	20,524	0.11%
2021/04/21	27.1	41.68	13	41.70	41.30	14.1	19,996	0.07%
2021/04/20	27	42.72	21	42.90	42.25	6	19,731	0.03%
2021/04/19	28	42.55	52	42.39	42.15	-24	19,723	-0.12%
2021/04/16	34	44.52	31	44.55	44.00	3	19,399	0.02%
2021/04/15	13	42.51	2.2	42.32	42.45	10.8	19,027	0.06%
2021/04/14	31	42.77	22	42.47	41.90	9	19,315	0.05%
2021/04/13	52	46.99	63	47.38	44.20	-11	18,787	-0.06%
2021/04/12	20	45.29	1	45.90	44.90	19	17,509	0.11%
2021/04/09	11	45.80	3	45.58	45.30	8	17,387	0.05%
2021/04/08	38	47.68	21.3	47.26	47.00	16.7	17,280	0.10%
2021/04/07	26	47.16	13	47.27	48.00	13	17,265	0.08%
2021/04/06	9	44.71	2	44.98	44.65	7	17,390	0.04%
2021/04/01	10	45.03	8	45.10	44.70	2	17,375	0.01%
2021/03/31	3	46.83	8	46.91	46.45	-5	17,313	-0.03%
2021/03/30	12	47.28	32	47.15	47.35	-20	17,706	-0.11%
2021/03/29	28	45.54	50.2	45.36	47.50	-22.2	17,579	-0.13%
2021/03/26	11	43.01	10	42.69	43.20	1	17,077	0.01%
2021/03/25	14	43.31	7	42.91	43.10	7	16,919	0.04%
2021/03/24	4	42.49	4	42.38	42.55	0	16,808	0.00%
2021/03/23	2	43.15	8	42.48	42.50	-6	16,731	-0.04%
2021/03/22	21	43.79	9	43.69	43.35	12	16,569	0.07%
2021/03/19	5	42.24	20	41.86	42.60	-15	16,391	-0.09%
2021/03/18	35	43.57	18	43.96	42.90	17	15,890	0.11%
2021/03/17	5	43.23	27.5	42.91	43.00	-22.5	15,700	-0.14%
2021/03/16	10	42.61	22	42.65	42.40	-12	15,442	-0.08%
2021/03/15	27	41.85	41	42.08	42.40	-14	15,011	-0.09%
2021/03/12	28	39.60	35	39.27	40.00	-7	14,437	-0.05%
2021/03/11	7	37.64	4.3	37.56	37.80	2.7	14,305	0.02%
2021/03/10	7.1	37.92	20	37.50	37.80	-12.9	14,411	-0.09%
2021/03/09	1	35.25	2	35.10	35.30	-1	14,516	-0.01%
2021/03/08	3	35.97	2	37.00	35.60	1	14,881	0.01%
2021/03/05	8	35.35	5	35.35	35.15	3	15,237	0.02%
2021/03/04	19	36.76	6	36.80	36.15	13	15,727	0.08%
2021/03/03	8	36.74	5	36.77	37.00	3	15,976	0.02%
2021/03/02	6	36.58	2	36.63	35.55	4	16,472	0.02%
2021/02/26	5	36.79	2	37.00	36.65	3	17,259	0.02%
2021/02/25	3	37.57	2	37.53	37.40	1	17,805	0.01%
2021/02/24	7	38.45	18	38.34	37.80	-11	18,223	-0.06%
2021/02/23	4	37.34	6	37.47	37.05	-2	18,887	-0.01%
2021/02/22	12	37.67	7	37.66	37.90	5	19,458	0.03%
2021/02/19	11	36.64	14	36.28	36.90	-3	19,454	-0.02%
2021/02/18	4	35.38	5.6	35.28	35.25	-1.6	19,665	-0.01%
2021/02/17	6	34.67	12	34.16	35.20	-6	19,813	-0.03%
2021/02/05	5	33.42	2	33.75	33.50	3	19,831	0.02%
2021/02/04	13	33.42	4	33.65	33.55	9	20,349	0.04%
2021/02/03	4.1	32.90	39	32.69	34.35	-34.9	20,388	-0.17%
2021/02/02	19	30.88	3	31.27	31.25	16	20,372	0.08%
2021/02/01	12	30.87	26	29.61	30.90	-14	20,700	-0.07%
2021/01/29	15	31.20	18	31.54	30.50	-3	20,981	-0.01%
2021/01/28	15	32.35	15	32.65	31.45	0	21,523	0.00%
2021/01/26	8.2	33.92	1	34.00	33.55	7.2	22,127	0.03%
2021/01/25	3	33.60	1	33.55	33.90	2	22,391	0.01%
2021/01/22	23	34.07	20	34.41	34.30	3	22,806	0.01%
2021/01/21	3	33.60	5	33.37	33.15	-2	23,064	-0.01%
2021/01/20	10	34.62	6	34.29	33.75	4	23,303	0.02%
2021/01/19	10	36.33	8	35.71	36.35	2	23,440	0.01%
2021/01/18	4	34.80	2.1	34.52	34.50	1.9	23,368	0.01%
2021/01/15	17	36.33	12	36.24	36.10	5	23,260	0.02%
2021/01/14	18	37.13	21	37.36	37.45	-3	23,185	-0.01%
2021/01/13	20	37.40	15.4	37.92	37.25	4.6	23,054	0.02%
2021/01/12	18	38.35	20	38.13	37.80	-2	22,969	-0.01%
2021/01/11	3.4	39.60	24	40.00	39.55	-20.6	22,913	-0.09%
2021/01/08	28.3	40.62	3	40.55	40.20	25.3	23,034	0.11%
2021/01/07	28	42.66	62	42.95	42.25	-34	23,263	-0.15%
2021/01/06	52.2	41.37	7	40.80	39.55	45.2	23,755	0.19%
2021/01/05	6	41.68	5	42.15	41.50	1	24,231	0.00%
2021/01/04	7	41.70	3	42.28	41.30	4	24,928	0.02%
2020/12/31	21	41.95	9	42.03	41.75	12	25,503	0.05%
2020/12/30	13	43.32	1	43.80	42.60	12	26,159	0.05%
2020/12/29	12	42.58	27	43.78	44.00	-15	26,371	-0.06%
2020/12/28	7	41.34	14	41.68	41.15	-7	25,995	-0.03%
2020/12/25	15	42.13	10.1	41.56	41.25	4.9	26,296	0.02%
2020/12/24	25	42.61	12	42.99	42.25	13	26,201	0.05%
2020/12/23	5.9	40.06	13.4	39.98	41.80	-7.6	25,848	-0.03%
2020/12/22	21.4	39.39	6	38.83	38.00	15.4	26,232	0.06%
2020/12/21	0	0.00	6	39.92	39.90	-6	26,838	-0.02%
2020/12/18	17	40.47	4.6	40.42	40.50	12.4	27,464	0.05%
2020/12/17	3	39.35	6	39.42	39.45	-3	27,692	-0.01%
2020/12/16	6	39.98	8	40.09	39.80	-2	27,897	-0.01%
2020/12/15	14.2	40.25	11	41.02	39.50	3.2	28,100	0.01%
2020/12/14	5.5	37.68	2	38.43	39.00	3.5	28,236	0.01%
2020/12/11	2	38.50	14	37.84	37.65	-12	28,446	-0.04%
2020/12/10	2	39.15	4	39.74	39.25	-2	28,808	-0.01%
2020/12/09	1	40.45	2.4	40.80	40.05	-1.4	29,139	0.00%
2020/12/08	7.2	40.22	3.1	40.10	40.00	4	29,710	0.01%
2020/12/07	13.2	40.01	12.6	39.60	40.95	0.6	30,674	0.00%
2020/12/04	7	40.44	46	41.01	40.15	-39	30,813	-0.13%
2020/12/03	47	41.20	10	42.40	41.30	37	31,070	0.12%
2020/12/02	16.3	42.72	2	43.40	42.40	14.3	31,585	0.05%
2020/12/01	15.1	43.40	5	44.32	44.60	10.1	32,819	0.03%
2020/11/30	23	43.79	16	43.93	44.50	7	32,890	0.02%
2020/11/27	7	42.24	5	42.04	42.15	2	33,399	0.01%
2020/11/26	17	43.48	9	43.17	42.50	8	34,157	0.02%
2020/11/25	17	43.91	33	43.59	44.85	-16	34,334	-0.05%
2020/11/24	16	40.52	20.3	40.51	42.00	-4.3	33,701	-0.01%
2020/11/23	4	39.49	34	40.07	39.90	-30	33,285	-0.09%
2020/11/20	16.1	38.90	54	39.55	39.35	-37.9	32,971	-0.11%
2020/11/19	12	35.02	35	36.03	36.55	-23	32,389	-0.07%
2020/11/18	16	33.63	2	33.85	33.25	14	31,893	0.04%
2020/11/17	23	33.57	28	33.33	33.60	-5	31,876	-0.02%
2020/11/16	21.2	32.03	7	32.16	31.60	14.2	32,008	0.04%
2020/11/13	5	33.36	15	33.09	33.10	-10	32,098	-0.03%
2020/11/12	30.1	32.32	6	33.99	34.50	24.1	32,226	0.07%
2020/11/11	8	35.14	2	35.68	35.00	6	31,982	0.02%
2020/11/10	9	36.47	5.1	36.66	36.50	3.9	32,139	0.01%
2020/11/09	7	36.41	17	36.49	36.90	-10	32,217	-0.03%
2020/11/06	33.1	35.54	12	35.67	35.00	21.1	32,503	0.06%
2020/11/05	15	35.50	24.7	36.04	36.70	-9.7	32,714	-0.03%
2020/11/04	13	34.58	8	34.54	33.40	5	32,726	0.02%
2020/11/03	11.5	35.49	11	35.56	35.25	0.5	32,770	0.00%
2020/11/02	12	35.66	404	35.55	35.50	-392	32,747	-1.20%	大賣/鉅額交易
2020/10/30	17	38.81	69	37.50	37.00	-52	32,790	-0.16%
2020/10/29	5	40.53	19	40.23	40.30	-14	32,672	-0.04%
2020/10/28	5	40.10	10	40.19	39.65	-5	32,772	-0.02%
2020/10/27	7	39.50	27	38.87	39.50	-20	32,908	-0.06%
2020/10/26	10	36.15	11	36.55	37.00	-1	32,916	0.00%
2020/10/23	10	35.57	1	35.10	35.80	9	32,922	0.03%
2020/10/22	3	35.08	1	36.00	35.20	2	32,942	0.01%
2020/10/21	2	36.33	1	36.60	36.40	1	32,877	0.00%
2020/10/20	3	35.98	2	36.55	36.35	1	32,899	0.00%
2020/10/19	6	35.42	9	35.43	36.45	-3	32,910	-0.01%
2020/10/16	16	35.23	9	36.02	35.05	7	32,762	0.02%
2020/10/15	29	35.76	37	36.75	37.10	-8	32,663	-0.02%
2020/10/14	48	39.69	13	39.65	38.75	35	32,288	0.11%
2020/10/13	11	37.16	18	37.06	39.45	-7	31,830	-0.02%
2020/10/12	28	35.92	24	35.84	36.60	4	31,699	0.01%
2020/10/08	32	33.21	47	32.69	33.30	-15	31,570	-0.05%
2020/10/07	45	30.80	28	31.03	31.35	17	31,290	0.05%
2020/10/06	2	30.35	3	29.88	30.55	-1	30,673	0.00%
2020/10/05	8	28.04	6	28.03	27.80	2	30,925	0.01%
2020/09/30	16	28.53	7.3	27.98	28.25	8.8	30,886	0.03%
2020/09/29	11.3	27.02	17	27.24	26.85	-5.8	30,941	-0.02%
2020/09/28	8	28.12	103	28.11	27.75	-95	31,037	-0.31%	大賣/
2020/09/25	119	28.82	75	28.58	29.00	44	30,718	0.14%	大買/
2020/09/24	52	28.50	22	27.83	29.50	30	29,958	0.10%
2020/09/23	108	26.79	31	27.56	27.90	77	29,214	0.26%	大買/
2020/09/22	13	25.46	16	25.17	25.40	-3	28,581	-0.01%
2020/09/21	18	26.64	1	27.55	26.15	17	28,234	0.06%
2020/09/18	16	26.95	14.3	27.41	27.00	1.7	27,982	0.01%
2020/09/17	4	27.25	26	27.39	27.20	-22	27,663	-0.08%
2020/09/16	7	27.02	19	27.10	26.90	-12	27,292	-0.04%
2020/09/15	51	27.77	97	27.91	27.20	-46	26,941	-0.17%
2020/09/14	190	26.42	15	26.00	26.50	175	26,422	0.66%	大買/鉅額交易
2020/09/11	19.4	26.60	69	26.26	26.95	-49.7	25,922	-0.19%
2020/09/10	295.2	26.65	109	26.81	27.10	186.2	25,255	0.74%	大買/大賣/鉅額交易
2020/09/09	69	24.38	47	24.49	24.85	22	24,143	0.09%
2020/09/08	40.3	22.63	15	22.11	22.60	25.3	23,489	0.11%
2020/09/07	40.2	23.64	8	23.40	22.75	32.2	22,957	0.14%
2020/09/04	110	25.64	17	24.92	24.65	93	22,182	0.42%	大買/
2020/09/03	16	23.63	7.3	24.69	25.10	8.7	20,535	0.04%
2020/09/02	9	21.73	29.5	22.23	22.85	-20.5	20,041	-0.10%
2020/09/01	54	20.45	28	20.68	20.80	26	18,993	0.14%
2020/08/31	6	18.44	46	18.93	19.35	-40	17,882	-0.22%
2020/08/28	6	17.82	2	18.30	17.60	4	17,115	0.02%
2020/08/27	4	17.88	2	17.98	17.90	2	16,976	0.01%
2020/08/26	7	18.27	5	18.50	18.25	2	16,849	0.01%
2020/08/25	6.4	18.08	13	18.40	18.50	-6.6	16,612	-0.04%
2020/08/24	1	18.20	232	17.38	17.70	-231	16,239	-1.42%	大賣/鉅額交易
2020/08/21	233	18.09	4	18.00	17.80	229	16,044	1.43%	大買/鉅額交易
2020/08/20	4	17.03	210	17.00	18.20	-206	15,839	-1.30%	大賣/鉅額交易
2020/08/19	20	18.02	6	17.92	17.50	14	15,299	0.09%
2020/08/18	16	18.51	131	18.50	18.70	-115	14,939	-0.77%	大賣/鉅額交易
2020/08/17	24	18.91	18	18.71	18.85	6	14,618	0.04%
2020/08/14	14	18.40	9	18.16	19.00	5	14,234	0.04%
2020/08/13	83.5	17.92	16	17.79	17.75	67.5	13,814	0.49%
2020/08/12	23.3	17.85	22	16.71	18.45	1.3	13,490	0.01%
2020/08/11	80	18.09	81	18.28	17.90	-1	12,781	-0.01%
2020/08/10	230	19.62	152.3	19.57	19.85	77.7	12,133	0.64%	大買/大賣/
2020/08/07	70.3	17.98	15.9	18.11	18.50	54.3	11,498	0.47%
2020/08/06	6	16.89	14	17.24	17.05	-8	10,967	-0.07%
2020/08/05	9	17.23	221	16.27	17.45	-212	10,715	-1.98%	大賣/鉅額交易
2020/08/04	23	16.75	61	16.74	16.95	-38	10,364	-0.37%
2020/08/03	162	17.10	85	17.10	17.35	77	10,074	0.76%	大買/
2020/07/31	276	15.14	49	15.31	16.10	227	9,557	2.38%	大買/鉅額交易
2020/07/30	57	14.44	20.3	14.38	14.75	36.7	8,977	0.41%
2020/07/29	7	13.38	0	0.00	13.60	7	8,595	0.08%
2020/07/28	1	12.45	8	12.55	12.40	-7	8,426	-0.08%
2020/07/27	5	12.91	3	12.80	12.55	2	8,321	0.02%
2020/07/24	9	13.10	8	12.80	13.15	1	8,219	0.01%
2020/07/23	16	13.52	3	13.60	13.50	13	8,045	0.16%
2020/07/22	10	14.28	2.2	14.16	14.20	7.8	7,880	0.10%
2020/07/21	8	14.50	2	14.60	14.50	6	7,741	0.08%
2020/07/20	1	13.80	6	13.22	13.75	-5	7,497	-0.07%
2020/07/17	5	13.71	4	13.28	13.50	1	7,288	0.01%
2020/07/16	12	13.72	6	13.93	14.00	6	6,720	0.09%
2020/07/15	7	12.40	70.3	12.75	12.75	-63.3	6,060	-1.04%
2020/07/14	26	11.44	32.4	11.56	11.60	-6.4	5,355	-0.12%
2020/07/13	22	10.74	11	10.62	10.55	11	4,869	0.23%
2020/07/10	9	10.61	4.1	11.25	11.20	4.9	4,592	0.11%
2020/07/09	2	10.70	4.3	10.70	10.70	-2.3	3,719	-0.06%
2020/07/08	9	9.45	5	9.76	9.76	4	3,461	0.12%
2020/07/07	10	8.78	7	8.87	8.88	3	2,917	0.10%
2020/07/06	0	0.00	8	8.10	8.08	-8	2,600	-0.31%
2020/07/03	2	8.12	0	0.00	7.94	2	2,556	0.08%
2020/07/02	0	0.00	12.7	7.81	8.03	-12.7	2,493	-0.51%
2020/07/01	0	0.00	5	7.60	7.60	-5	2,370	-0.21%
2020/06/30	2	7.30	0	0.00	7.34	2	2,294	0.09%
2020/06/22	0	0.00	1	7.05	7.05	-1	2,330	-0.04%
2020/06/19	1	7.19	5	7.40	7.15	-4	2,315	-0.17%
2020/06/16	1	7.00	0	0.00	6.90	1	2,258	0.04%
2020/06/15	1	6.90	0	0.00	6.87	1	2,280	0.04%
2020/06/11	0	0.00	11	7.55	7.26	-11	2,230	-0.49%
2020/06/05	0	0.00	16	6.92	6.98	-16	2,084	-0.77%
2020/06/02	4	7.00	10.8	7.00	7.00	-6.8	1,976	-0.34%
2020/05/14	0	0.00	10	6.35	6.30	-10	1,889	-0.53%
2020/05/13	8	6.67	0	0.00	6.60	8	1,843	0.43%
2020/05/12	5	6.32	35	6.33	6.32	-30	1,811	-1.66%
2020/05/08	45	6.37	0	0.00	6.51	45	1,725	2.61%
2020/05/07	0	0.00	8	6.00	6.00	-8	1,640	-0.49%
2020/04/28	3	5.50	0	0.00	5.51	3	1,610	0.19%
2020/04/23	0	0.00	5	5.38	5.36	-5	1,696	-0.29%
2020/04/20	3	5.45	0	0.00	5.46	3	1,745	0.17%
2020/04/16	0	0.00	0.7	5.45	5.49	-0.7	1,754	-0.04%
2020/04/14	0	0.00	19	5.33	5.36	-19	1,754	-1.08%
2020/04/13	0	0.00	1	5.24	5.22	-1	1,759	-0.06%
2020/03/27	10	5.13	0	0.00	5.15	10	1,788	0.56%
2020/03/26	0	0.00	5	5.09	5.09	-5	1,745	-0.29%
2020/03/11	1	6.43	0	0.00	6.34	1	1,601	0.06%
2020/02/25	5	7.25	0	0.00	7.30	5	1,535	0.33%
2020/02/17	0	0.00	15	7.77	7.80	-15	1,578	-0.95%
2020/01/16	0	0.00	0.3	7.84	7.89	-0.3	2,255	-0.01%
2020/01/03	0	0.00	4	7.78	7.71	-4	2,439	-0.16%
2020/01/02	1	7.85	9	7.74	7.82	-8	2,417	-0.33%
2019/12/30	2	7.63	6	7.62	7.63	-4	2,380	-0.17%
2019/12/27	0	0.00	6	7.49	7.43	-6	2,343	-0.26%
2019/12/23	0	0.00	2	7.51	7.48	-2	2,399	-0.08%
2019/12/19	2	7.39	0	0.00	7.43	2	2,421	0.08%
2019/12/16	0	0.00	2	7.35	7.38	-2	2,515	-0.08%
2019/12/09	5	7.33	0	0.00	7.31	5	2,764	0.18%
2019/11/27	4	7.51	0	0.00	7.49	4	2,968	0.13%
2019/11/26	0	0.00	0.3	7.50	7.55	-0.3	3,009	-0.01%
2019/11/14	11	7.47	32	7.51	7.43	-21	3,176	-0.66%
2019/11/11	5	7.67	10	7.62	7.61	-5	3,155	-0.16%
2019/11/08	2	8.00	13	8.10	7.98	-11	3,112	-0.35%
2019/11/07	5	7.92	0	0.00	7.92	5	3,086	0.16%
2019/11/06	5	7.82	0	0.00	7.85	5	3,076	0.16%
2019/11/05	13	7.85	0	0.00	7.83	13	3,075	0.42%
2019/11/04	39	8.08	9	8.06	7.96	30	3,060	0.98%
2019/11/01	9	8.32	60	8.39	8.27	-51	2,932	-1.74%
2019/10/31	75	8.24	76	8.33	8.38	-1	2,738	-0.04%
2019/10/30	3	7.48	3	7.64	7.62	0	2,383	0.00%
2019/10/29	11	7.51	58	7.54	7.50	-47	2,353	-2.00%
2019/10/28	3	7.51	30	7.53	7.53	-27	2,348	-1.15%
2019/10/25	2	7.64	36	7.64	7.56	-34	2,361	-1.44%
2019/10/23	5	7.51	0	0.00	7.51	5	2,303	0.22%
2019/10/22	130	7.55	74	7.60	7.59	56	2,303	2.43%	大買/
2019/10/21	3	7.49	0	0.00	7.51	3	2,265	0.13%
2019/10/18	22	7.46	0	0.00	7.43	22	2,249	0.98%
2019/10/17	12	7.50	2	7.59	7.48	10	2,220	0.45%
2019/10/16	0	0.00	219	7.64	7.62	-219	2,166	-10.11%	大賣/鉅額交易
2019/10/14	4	7.39	0	0.00	7.38	4	2,033	0.20%
2019/10/07	10	7.47	0	0.00	7.42	10	2,006	0.50%
2019/10/01	5	7.46	12	7.46	7.46	-7	1,987	-0.35%
2019/09/27	32	7.50	10	7.46	7.44	22	1,990	1.11%
2019/09/26	5	7.51	0	0.00	7.55	5	1,977	0.25%
2019/09/25	0	0.00	5	7.54	7.56	-5	1,981	-0.25%
2019/09/24	15	7.64	0	0.00	7.62	15	1,984	0.76%
2019/09/23	80	7.50	0	0.00	7.56	80	1,976	4.05%
2019/09/20	42	7.49	0	0.00	7.50	42	1,987	2.11%
2019/09/19	43	7.44	2	7.44	7.44	41	1,979	2.07%
2019/09/18	84	7.51	0	0.00	7.48	84	1,930	4.35%
2019/09/17	38	7.87	0	0.00	7.85	38	1,771	2.15%
2019/09/16	0	0.00	10	8.02	7.97	-10	1,787	-0.56%
2019/09/12	10	7.86	3	7.99	8.00	7	1,798	0.39%
2019/09/06	3	7.86	3	7.84	7.83	0	1,766	0.00%
2019/09/05	0	7.89	0	0.00	7.94	0	1,760	0.00%
2019/09/03	3	7.96	7	8.00	7.95	-4	1,694	-0.24%
2019/09/02	3	7.92	13	7.99	8.01	-10	1,665	-0.60%
2019/08/30	5	7.69	3	7.66	7.69	2	1,585	0.13%
2019/08/29	7	7.66	0	0.00	7.58	7	1,566	0.45%
2019/08/26	0	0.00	41	8.07	8.08	-41	1,535	-2.67%
2019/08/23	0	0.00	29	8.24	8.21	-29	1,539	-1.88%
2019/08/22	7	8.46	30	8.36	8.31	-23	1,543	-1.49%
2019/08/21	97	8.55	4	8.68	8.52	93	1,532	6.07%
2019/08/06	0	0.00	10	8.75	9.18	-10	1,847	-0.54%
2019/08/05	0	0.00	0.2	8.55	8.55	-0.2	1,808	-0.01%
2019/07/15	0.3	8.80	4	8.82	8.81	-3.7	2,290	-0.16%
2019/07/08	2	8.71	0	0.00	8.65	2	2,364	0.08%
2019/07/03	3	8.89	0	0.00	8.85	3	2,388	0.13%
2019/06/20	0	0.00	1	6.09	6.12	-1	2,349	-0.04%
2019/06/19	1	6.12	0	0.00	6.15	1	2,315	0.04%
2019/06/17	0	0.00	1	5.95	5.87	-1	2,262	-0.04%
2019/06/14	1	5.91	0	0.00	5.90	1	2,265	0.04%
2019/06/13	4	5.73	0	0.00	5.76	4	2,258	0.18%
2019/06/05	2	6.12	0	0.00	6.11	2	2,250	0.09%
2019/06/03	3	6.13	0	0.00	6.12	3	2,250	0.13%
2019/05/30	5	6.14	0	0.00	6.19	5	2,386	0.21%
2019/05/29	10	6.11	0	0.00	6.12	10	2,391	0.42%
2019/05/28	5	6.13	0	0.00	6.12	5	2,391	0.21%
2019/05/21	0	0.00	2	6.68	6.61	-2	2,367	-0.08%
2019/05/17	0	0.00	15	6.78	6.80	-15	2,371	-0.63%
2019/05/16	5	6.67	0	0.00	6.60	5	2,289	0.22%
2019/05/15	0	0.00	5	6.71	6.70	-5	2,306	-0.22%
2019/05/14	10	6.38	0	0.00	6.50	10	2,382	0.42%
2019/05/13	0	0.00	5	6.45	6.40	-5	2,350	-0.21%
2019/05/10	0	0.00	7	6.93	6.87	-7	2,276	-0.31%
2019/05/09	2	7.16	18	7.01	7.00	-16	2,231	-0.72%
2019/05/08	30	6.99	10	6.97	7.15	20	2,172	0.92%
2019/04/30	0	0.00	5	6.80	6.82	-5	1,941	-0.26%
2019/04/26	0	0.00	8.3	6.55	6.64	-8.3	1,830	-0.45%
2019/04/25	0	0.00	20	6.43	6.42	-20	1,832	-1.09%
2019/04/19	20	6.44	15	6.52	6.63	5	1,801	0.28%
2019/04/18	4	6.18	4	6.38	6.14	0	1,689	0.00%
2019/04/17	5	6.08	6	6.08	6.17	-1	1,655	-0.06%
2019/04/15	0	0.00	5	6.30	6.30	-5	1,599	-0.31%
2019/04/12	11	6.01	0	0.00	5.99	11	1,545	0.71%
2019/04/11	5	6.01	0	0.00	6.01	5	1,553	0.32%
2019/04/10	9	5.91	0	0.00	6.00	9	1,534	0.59%
2019/04/09	10	5.93	0	0.00	5.94	10	1,545	0.65%
2019/04/08	18	5.97	0	0.00	5.91	18	1,609	1.12%
2019/04/03	5	5.94	0	0.00	5.95	5	1,600	0.31%
2019/04/02	10	5.89	0	0.00	5.81	10	1,562	0.64%
2019/04/01	5	5.91	1	5.90	5.90	4	1,540	0.26%
2019/03/29	1	5.92	0	0.00	5.94	1	1,523	0.07%
2019/03/28	5	5.68	0	0.00	5.69	5	1,515	0.33%
2019/03/26	5	5.81	0	0.00	5.81	5	1,515	0.33%
2019/03/20	5	6.00	0	0.00	6.00	5	1,541	0.32%
2019/03/14	5	6.23	0	0.00	6.15	5	1,561	0.32%
2019/03/06	0	0.00	1	6.16	6.15	-1	1,687	-0.06%
2019/03/05	1	6.09	148	6.24	6.27	-147	1,711	-8.59%	大賣/鉅額交易
2019/02/22	3	5.70	0	0.00	5.63	3	1,856	0.16%
2019/02/20	0	0.00	2	5.80	5.70	-2	1,853	-0.11%
2019/02/14	95	6.00	0	0.00	5.95	95	1,922	4.94%
2019/02/13	0	0.00	5	5.72	5.86	-5	1,866	-0.27%
2019/01/17	50	6.75	0	0.00	6.75	50	1,988	2.51%
2019/01/16	5	6.86	100	6.88	6.81	-95	1,980	-4.80%
2019/01/11	0	0.00	1	6.46	6.49	-1	1,998	-0.05%
2019/01/10	1	6.45	2	6.39	6.38	-1	2,031	-0.05%
2018/12/27	12	6.63	81	6.64	6.63	-69	2,097	-3.29%
2018/12/22	4	6.30	0	0.00	6.27	4	2,034	0.20%
2018/12/19	1	6.50	0	0.00	6.24	1	2,028	0.05%
2018/12/14	10	6.90	0	0.00	6.91	10	2,143	0.47%
2018/12/12	30	7.16	0	0.00	7.22	30	2,156	1.39%
2018/12/06	5	7.22	0	0.00	7.00	5	2,092	0.24%
2018/12/05	50	7.15	0	0.00	7.14	50	2,037	2.45%
2018/12/04	0	0.00	10	7.61	7.47	-10	2,019	-0.50%
2018/12/03	50	7.34	0	0.00	7.45	50	1,981	2.52%
2018/11/23	50	7.05	1	7.07	7.12	49	1,778	2.76%
2018/11/19	1	6.07	0	0.00	6.17	1	1,539	0.06%
2018/11/16	21	6.30	0	0.00	6.07	21	1,538	1.37%
2018/11/14	0	0.00	1	6.59	6.49	-1	1,505	-0.07%
2018/11/13	1	6.35	0	0.00	6.32	1	1,443	0.07%
2018/10/25	2	5.00	0	0.00	4.89	2	1,231	0.16%
2018/10/17	0	0.00	5	6.45	6.20	-5	1,136	-0.44%
2018/10/16	0	0.00	3	6.59	6.55	-3	1,101	-0.27%
2018/10/11	6	6.41	0	0.00	6.39	6	1,074	0.56%
2018/10/08	1	7.21	0	0.00	7.20	1	1,040	0.10%
2018/09/28	0.1	7.93	0	0.00	7.98	0.1	1,053	0.01%
2018/09/14	0	0.00	1	7.44	7.48	-1	1,023	-0.10%
2018/09/13	1	7.38	0	0.00	7.37	1	1,034	0.10%
2018/09/12	0	0.00	1	7.03	7.07	-1	1,023	-0.10%
2018/09/11	1	7.07	0	0.00	7.14	1	1,033	0.10%
2018/09/07	0	0.00	1	7.42	7.21	-1	1,032	-0.10%
2018/09/05	0	0.00	1	7.61	7.53	-1	1,053	-0.09%
2018/09/03	0	0.00	6	7.82	7.65	-6	1,109	-0.54%
2018/08/31	1	7.70	0	0.00	7.70	1	1,127	0.09%
2018/08/22	0	0.00	2	7.20	7.19	-2	1,369	-0.15%
2018/08/17	0	0.00	2	7.50	7.50	-2	1,429	-0.14%
2018/08/16	1	7.22	0	0.00	7.15	1	1,445	0.07%
2018/07/26	11	8.62	0	0.00	8.80	11	2,950	0.37%
2018/07/06	0	0.00	19	8.18	8.22	-19	3,278	-0.58%
2018/07/02	0	0.00	102	8.79	8.79	-102	3,214	-3.17%	大賣/鉅額交易
2018/06/29	0	0.00	2	9.00	9.00	-2	3,198	-0.06%
2018/06/28	0	0.00	2	9.22	9.25	-2	3,178	-0.06%
2018/06/27	0	0.00	10	8.90	8.84	-10	3,144	-0.32%
2018/06/15	2	9.30	0	0.00	9.30	2	3,155	0.06%
2018/06/12	0	0.00	16.4	9.45	9.46	-16.4	3,159	-0.52%
2018/06/11	7	9.29	0	0.00	9.28	7	3,161	0.22%
2018/06/07	15	9.75	0	0.00	9.76	15	3,193	0.47%
2018/06/06	0	0.00	32	9.85	9.95	-32	3,163	-1.01%
2018/06/05	3	9.94	10	9.84	9.82	-7	3,147	-0.22%
2018/06/01	0	0.00	10	10.35	10.35	-10	3,046	-0.33%
2018/05/31	0	0.00	20	10.33	10.25	-20	3,034	-0.66%
2018/05/30	0	0.00	1	10.40	10.40	-1	3,007	-0.03%
2018/05/28	1	10.50	0	0.00	10.50	1	2,967	0.03%
2018/05/25	35	10.48	0	0.00	10.40	35	2,945	1.19%
2018/05/16	2	10.43	5	10.50	10.40	-3	2,855	-0.11%
2018/05/15	3	10.75	0	0.00	10.65	3	2,814	0.11%
2018/05/14	5	11.20	2	11.35	11.05	3	2,802	0.11%
2018/05/11	2	10.75	0	0.00	10.70	2	2,655	0.08%
2018/05/10	0	0.00	2	10.85	10.90	-2	2,592	-0.08%
2018/05/09	0	0.00	10	10.25	10.40	-10	2,407	-0.42%
2018/05/08	2	10.55	20	10.50	10.55	-18	2,354	-0.76%
2018/05/07	0	0.00	7	10.43	10.50	-7	2,302	-0.30%
2018/05/04	20	10.81	3	10.85	10.75	17	2,228	0.76%
2018/05/03	30	10.97	25.1	11.12	11.25	4.9	2,071	0.24%
2018/05/02	0	0.00	60	10.25	10.35	-60	1,607	-3.73%
2018/04/27	0.1	9.45	1	9.50	9.40	-0.9	1,472	-0.06%
2018/04/26	1	9.53	5	9.55	9.50	-4	1,480	-0.27%
2018/04/23	3	9.13	0	0.00	9.14	3	1,411	0.21%
2018/04/19	0	0.00	3	9.40	9.25	-3	1,440	-0.21%
2018/04/16	10	9.15	0	0.00	9.13	10	1,479	0.68%
2018/03/23	3	9.15	0	0.00	9.13	3	1,833	0.16%
2018/03/19	2	9.72	0	0.00	9.67	2	1,825	0.11%
2018/03/14	5	10.05	0	0.00	9.92	5	1,878	0.27%
2018/03/08	10	9.07	0	0.00	9.06	10	1,931	0.52%
2018/03/06	20	9.16	0	0.00	9.13	20	2,039	0.98%
2018/02/23	10	9.32	0	0.00	9.31	10	2,541	0.39%
2018/02/07	10	8.99	0	0.00	8.90	10	3,178	0.31%
2018/02/05	0	0.00	1	9.53	9.61	-1	3,840	-0.03%
2018/01/31	0	0.00	43	9.75	9.79	-43	4,679	-0.92%
2018/01/25	10	10.10	0	0.00	10.05	10	4,777	0.21%
2018/01/23	10	10.15	0	0.00	10.15	10	4,885	0.20%
2018/01/22	0	0.00	20	10.35	10.40	-20	4,920	-0.41%
2018/01/15	20	10.20	0	0.00	10.10	20	5,507	0.36%
2018/01/11	0	0.00	2	10.00	10.10	-2	5,984	-0.03%
2018/01/08	0	0.00	6	10.30	10.20	-6	7,279	-0.08%
2018/01/03	0	0.00	20	10.40	10.30	-20	7,373	-0.27%