元晶 (6443)-群益金鼎-中壢券商分點個股進出

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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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	5	27.60	17.1	27.72	27.35	-12.1	7,198	-0.17%
2024/05/02	3.6	27.59	1	27.60	27.50	2.6	7,167	0.04%
2024/04/30	0	28.15	0	0.00	27.85	0	7,121	0.00%
2024/04/29	1	27.85	0	0.00	28.00	1	7,122	0.01%
2024/04/26	1	28.05	3	27.98	27.90	-2	7,089	-0.03%
2024/04/25	3	28.02	0	0.00	28.00	3	7,097	0.04%
2024/04/24	6	28.55	3	29.07	28.35	3	7,088	0.04%
2024/04/23	8	27.71	16	28.41	28.30	-8	7,052	-0.11%
2024/04/22	16	28.48	2	28.15	28.00	14	7,083	0.20%
2024/04/19	10	29.43	7	28.88	28.70	3	7,187	0.04%
2024/04/18	1	28.30	3.8	29.28	28.75	-2.8	6,776	-0.04%
2024/04/17	7	28.44	1	29.00	28.35	6	6,678	0.09%
2024/04/16	8	28.56	3	28.02	28.40	5	6,611	0.08%
2024/04/15	3	29.12	8	29.54	29.40	-5	6,530	-0.08%
2024/04/12	0	0.00	4	29.30	29.25	-4	6,458	-0.06%
2024/04/11	19	29.48	4.2	29.21	29.05	14.8	6,370	0.23%
2024/04/10	44	30.17	36	30.12	29.75	8	6,284	0.13%
2024/04/09	1	29.05	0	0.00	29.10	1	5,945	0.02%
2024/04/08	4	27.98	26	29.09	29.50	-22	5,869	-0.37%
2024/04/03	17	28.26	12	28.48	28.10	5	5,736	0.09%
2024/04/02	6	28.83	5	28.80	28.75	1	5,679	0.02%
2024/04/01	0	0.00	2	28.95	28.90	-2	5,672	-0.04%
2024/03/29	8.1	29.27	1	29.10	29.20	7.1	5,649	0.13%
2024/03/28	13	29.47	17	29.53	29.70	-4	5,457	-0.07%
2024/03/27	5.3	28.65	2	28.75	28.65	3.3	5,283	0.06%
2024/03/26	44	29.30	72	29.34	29.05	-28	5,350	-0.52%
2024/03/25	10	29.22	9	29.32	29.10	1	5,547	0.02%
2024/03/22	81.1	29.43	60.1	29.55	29.35	21	5,562	0.38%
2024/03/21	38	27.81	30.2	28.45	28.70	7.8	4,994	0.16%
2024/03/20	0	0.00	16	26.25	26.10	-16	4,707	-0.34%
2024/03/19	6	26.40	0	0.00	26.35	6	4,757	0.13%
2024/03/18	11.1	26.85	7	26.73	26.70	4.1	4,763	0.09%
2024/03/15	36	26.43	8	26.88	27.10	28	4,789	0.58%
2024/03/14	1.1	26.86	0	0.00	26.90	1.1	4,732	0.02%
2024/03/13	3	27.08	0	0.00	26.70	3	4,789	0.06%
2024/03/12	1	26.95	0	0.00	27.25	1	4,779	0.02%
2024/03/11	2	27.22	21	26.86	27.15	-19	4,814	-0.39%
2024/03/08	15	26.20	10	26.63	26.25	5	4,761	0.10%
2024/03/07	10	26.17	4	26.10	26.00	6	4,781	0.13%
2024/03/06	11	26.44	0	0.00	26.30	11	4,738	0.23%
2024/03/05	3.1	27.04	0	0.00	26.65	3.1	4,683	0.07%
2024/03/04	1	27.15	1	27.15	27.05	0	4,592	0.00%
2024/03/01	0.5	27.35	0	0.00	27.20	0.5	4,560	0.01%
2024/02/29	70	27.09	10	27.83	27.85	60	4,580	1.31%
2024/02/23	35	27.75	2	27.55	27.55	33	4,559	0.72%
2024/02/22	0	0.00	2	27.95	27.90	-2	4,554	-0.04%
2024/02/21	3	28.17	0.3	28.15	28.10	2.7	4,616	0.06%
2024/02/20	1	28.25	4	27.90	27.90	-3	4,607	-0.07%
2024/02/19	2	28.15	0	0.00	28.15	2	4,615	0.04%
2024/02/16	0	0.00	1	27.70	27.70	-1	4,646	-0.02%
2024/02/05	4	27.99	8	28.08	28.00	-4	4,579	-0.09%
2024/02/02	0	0.00	4.5	28.33	28.25	-4.5	4,577	-0.10%
2024/02/01	0	0.00	4	28.40	28.35	-4	4,590	-0.09%
2024/01/31	0	0.00	2	28.45	28.40	-2	4,611	-0.04%
2024/01/30	3	28.42	0	0.00	28.55	3	4,625	0.06%
2024/01/29	0	0.00	1	28.10	28.25	-1	4,617	-0.02%
2024/01/24	1	28.35	0	0.00	28.40	1	4,773	0.02%
2024/01/23	2	28.35	2	28.38	28.30	0	5,083	0.00%
2024/01/22	1	27.70	2	27.95	28.00	-1	5,526	-0.02%
2024/01/19	25	27.58	13	27.62	27.65	12	5,575	0.22%
2024/01/18	2	27.80	0	0.00	27.60	2	5,562	0.04%
2024/01/17	4.5	28.04	5	27.81	27.65	-0.5	5,577	-0.01%
2024/01/16	20	28.79	12	28.81	28.40	8	5,570	0.14%
2024/01/15	1	29.90	12	29.59	29.50	-11	5,531	-0.20%
2024/01/12	7	28.42	1	28.60	28.25	6	5,343	0.11%
2024/01/11	4	28.33	6	28.48	28.50	-2	5,392	-0.04%
2024/01/10	1	28.65	0	0.00	28.55	1	5,422	0.02%
2024/01/05	2	29.15	0	0.00	29.00	2	5,416	0.04%
2024/01/04	0	0.00	52	29.05	28.95	-52	5,425	-0.96%
2024/01/03	0	0.00	20.3	29.09	28.90	-20.3	5,485	-0.37%
2023/12/29	3	29.38	0	0.00	29.30	3	5,481	0.05%
2023/12/28	0	0.00	2	29.50	29.50	-2	5,488	-0.04%
2023/12/26	7	29.36	0	0.00	29.30	7	5,442	0.13%
2023/12/25	10	29.36	0	0.00	29.20	10	5,432	0.18%
2023/12/22	1	30.40	3.1	29.87	29.65	-2.1	5,396	-0.04%
2023/12/21	19	30.46	21	30.25	30.35	-2	5,280	-0.04%
2023/12/20	15.1	31.11	7	30.86	30.90	8.1	5,113	0.16%
2023/12/19	9	29.98	10	29.85	29.55	-1	4,670	-0.02%
2023/12/18	19	29.91	11	29.86	30.10	8	4,533	0.18%
2023/12/15	10	29.60	4	29.56	29.35	6	4,377	0.14%
2023/12/14	1	28.90	6	28.90	28.75	-5	4,216	-0.12%
2023/12/13	2	28.45	2	28.45	28.45	0	4,142	0.00%
2023/12/12	2	28.50	16	28.25	28.20	-14	4,156	-0.34%
2023/12/08	2	29.13	3	29.08	28.80	-1	4,125	-0.02%
2023/12/07	0	0.00	7	28.70	28.70	-7	4,102	-0.17%
2023/12/06	3	28.92	1	28.70	28.70	2	4,120	0.05%
2023/12/05	0	0.00	3	28.95	29.15	-3	4,070	-0.07%
2023/12/04	17	28.64	0	0.00	28.60	17	4,034	0.42%
2023/11/30	0	0.00	2	29.50	29.50	-2	3,933	-0.05%
2023/11/29	2	29.10	0	0.00	29.05	2	3,920	0.05%
2023/11/28	2	29.28	18	29.20	29.30	-16	3,930	-0.41%
2023/11/27	33	29.61	2	29.40	29.35	31	3,944	0.79%
2023/11/24	3	29.75	5	29.80	29.35	-2	3,964	-0.05%
2023/11/22	3	29.45	0	0.00	29.30	3	4,296	0.07%
2023/11/21	2	29.20	0	0.00	29.45	2	4,311	0.05%
2023/11/20	3	29.42	8	29.53	29.20	-5	4,293	-0.12%
2023/11/17	0	0.00	1	28.80	28.85	-1	4,229	-0.02%
2023/11/16	0	0.00	6	28.88	28.90	-6	4,240	-0.14%
2023/11/14	0	0.00	0.1	28.15	27.95	-0.1	4,216	0.00%
2023/11/09	0	0.00	2	28.13	28.00	-2	4,343	-0.05%
2023/11/08	2	28.25	0	0.00	28.40	2	4,450	0.04%
2023/11/07	52	28.45	0	0.00	28.35	52	4,488	1.16%
2023/11/06	1	28.80	0	0.00	28.80	1	4,545	0.02%
2023/11/03	5	28.39	2	28.25	28.45	3	4,539	0.07%
2023/11/02	1	28.05	0	0.00	28.10	1	4,558	0.02%
2023/11/01	6	28.00	5	27.92	27.80	1	4,629	0.02%
2023/10/31	19	30.01	3	30.33	28.40	16	4,630	0.35%
2023/10/30	14	29.63	13	29.83	29.65	1	4,424	0.02%
2023/10/27	0	0.00	1.4	28.32	28.55	-1.4	3,987	-0.04%
2023/10/26	2	27.60	0	0.00	27.60	2	3,972	0.05%
2023/10/24	1	28.10	2	28.65	28.70	-1	3,996	-0.03%
2023/10/19	2	28.25	0	0.00	27.65	2	3,959	0.05%
2023/10/18	1	27.95	0	0.00	27.95	1	4,010	0.02%
2023/10/16	40	28.15	2	28.15	27.80	38	4,076	0.93%
2023/10/13	2	27.93	25	28.10	27.65	-23	4,099	-0.56%
2023/10/12	0	0.00	1	28.15	28.15	-1	4,133	-0.02%
2023/10/11	12	27.54	0	0.00	27.60	12	4,192	0.29%
2023/10/05	1	28.70	0	0.00	28.65	1	4,281	0.02%
2023/10/04	5	27.70	0	0.00	27.70	5	4,285	0.12%
2023/10/02	0	0.00	1	28.55	28.65	-1	4,444	-0.02%
2023/09/28	1	28.25	8	28.40	28.35	-7	4,563	-0.15%
2023/09/27	1	27.85	0	0.00	28.15	1	4,718	0.02%
2023/09/26	6	27.93	1	27.90	27.90	5	4,754	0.11%
2023/09/22	9	28.11	1	28.60	28.40	8	4,841	0.17%
2023/09/21	18	28.52	0.2	28.50	28.45	17.8	4,835	0.37%
2023/09/20	3	28.93	10	28.99	28.85	-7	4,843	-0.14%
2023/09/19	4	29.11	0	0.00	29.00	4	4,869	0.08%
2023/09/15	5	29.80	0	0.00	29.60	5	4,924	0.10%
2023/09/13	0	0.00	1.4	29.43	29.45	-1.4	5,173	-0.03%
2023/09/12	5	29.25	0	0.00	29.25	5	5,347	0.09%
2023/09/11	41	29.76	0	0.00	29.70	41	5,355	0.77%
2023/09/08	1	30.20	0	0.00	30.20	1	5,350	0.02%
2023/09/07	1	30.85	0	0.00	30.40	1	5,382	0.02%
2023/09/05	58	30.85	0	0.00	30.85	58	5,541	1.05%
2023/09/01	3	30.95	0	0.00	30.90	3	5,596	0.05%
2023/08/31	2.7	31.26	1	31.00	31.00	1.7	5,640	0.03%
2023/08/30	0	0.00	5	31.00	31.00	-5	5,709	-0.09%
2023/08/29	57	32.16	149	31.80	31.50	-92	5,691	-1.62%	大賣/
2023/08/28	1	30.40	13	30.54	30.80	-12	5,394	-0.22%
2023/08/25	63	30.30	1	30.40	30.35	62	5,355	1.16%
2023/08/24	0	30.45	1	30.40	30.15	-1	5,436	-0.02%
2023/08/23	0	0.00	1	30.35	30.35	-1	5,594	-0.02%
2023/08/22	4	30.25	0	0.00	30.00	4	5,634	0.07%
2023/08/21	110	30.67	2	30.50	30.45	108	5,649	1.91%	大買/鉅額交易
2023/08/18	2	30.45	1	30.25	30.15	1	5,662	0.02%
2023/08/17	2	30.40	1	30.50	30.40	1	5,667	0.02%
2023/08/15	2	30.00	0	0.00	30.10	2	5,732	0.03%
2023/08/14	6	28.95	3.1	29.58	28.90	2.9	5,812	0.05%
2023/08/10	2	30.75	1	30.45	30.25	1	5,762	0.02%
2023/08/09	2	30.50	0	0.00	30.50	2	5,799	0.03%
2023/08/08	6	30.78	4	30.90	30.50	2	5,844	0.03%
2023/08/07	51	30.15	37	30.40	30.55	14	5,882	0.24%
2023/08/04	2	30.68	0	0.00	30.65	2	5,987	0.03%
2023/08/02	0	0.00	1	31.70	31.35	-1	6,394	-0.02%
2023/08/01	5	31.26	5	31.25	31.20	0	6,467	0.00%
2023/07/31	2	31.70	0	0.00	31.20	2	6,694	0.03%
2023/07/28	2	31.85	4	31.60	31.50	-2	6,774	-0.03%
2023/07/27	4	31.80	0	0.00	31.70	4	6,785	0.06%
2023/07/26	7	31.64	0	0.00	31.35	7	6,849	0.10%
2023/07/25	3	31.77	6.1	31.49	32.00	-3.1	6,872	-0.05%
2023/07/24	12	31.60	0	0.00	31.70	12	6,862	0.17%
2023/07/21	6.1	32.17	31	31.81	31.70	-24.9	6,893	-0.36%
2023/07/20	5	32.40	0	0.00	32.70	5	6,953	0.07%
2023/07/19	6	33.06	0	0.00	32.50	6	7,019	0.09%
2023/07/17	4	33.53	4	33.66	33.75	0	7,699	0.00%
2023/07/14	1	33.25	0	0.00	33.00	1	8,888	0.01%
2023/07/13	17	33.43	7	33.39	33.30	10	9,310	0.11%
2023/07/12	5	34.30	6	34.00	34.00	-1	9,333	-0.01%
2023/07/11	1	34.40	1	34.50	34.45	0	9,408	0.00%
2023/07/10	10	33.85	0	0.00	34.05	10	9,618	0.10%
2023/07/07	16	34.28	5	34.35	34.05	11	10,008	0.11%
2023/07/06	22	35.73	21	35.06	35.00	1	10,089	0.01%
2023/07/05	41	35.79	4	35.89	35.65	37	10,075	0.37%
2023/07/04	0	0.00	34	35.90	35.55	-34	10,069	-0.34%
2023/07/03	3	35.78	6	35.83	35.90	-3	10,090	-0.03%
2023/06/29	1	35.20	11	35.00	35.20	-10	10,313	-0.10%
2023/06/28	1.5	35.25	5	35.45	34.80	-3.5	10,451	-0.03%
2023/06/27	2	35.43	7	35.01	34.80	-5	10,667	-0.05%
2023/06/26	32	35.45	4	35.35	35.30	28	10,972	0.26%
2023/06/21	1	35.70	23	35.55	35.80	-22	11,173	-0.20%
2023/06/20	4	36.09	2.8	36.21	35.75	1.2	11,412	0.01%
2023/06/19	8	35.24	1	35.50	35.20	7	11,476	0.06%
2023/06/16	2	35.83	5	35.68	35.90	-3	11,996	-0.03%
2023/06/15	11	34.98	0	0.00	35.20	11	12,855	0.09%
2023/06/14	9	34.87	0	0.00	34.85	9	13,629	0.07%
2023/06/13	1	34.25	1	34.20	34.70	0	13,862	0.00%
2023/06/12	33	34.63	0	0.00	34.30	33	14,123	0.23%
2023/06/09	1	35.35	1	35.20	35.15	0	14,285	0.00%
2023/06/08	0.1	35.60	1	35.80	35.35	-0.9	14,363	-0.01%
2023/06/06	0	0.00	16	35.65	35.65	-16	14,976	-0.11%
2023/06/02	20	35.63	3	35.63	35.85	17	15,420	0.11%
2023/06/01	0	0.00	1	35.35	35.30	-1	15,607	-0.01%
2023/05/30	7	35.91	1	35.60	35.60	6	15,660	0.04%
2023/05/29	3	36.10	1	36.20	36.20	2	15,608	0.01%
2023/05/26	0	0.00	2	35.60	35.00	-2	15,573	-0.01%
2023/05/23	2	35.50	0	0.00	35.40	2	15,797	0.01%
2023/05/22	2	35.33	12	35.24	35.35	-10	15,891	-0.06%
2023/05/19	3	34.65	10	34.76	34.60	-7	16,091	-0.04%
2023/05/18	5	34.51	23	34.44	34.85	-18	16,424	-0.11%
2023/05/17	6	35.18	3	35.25	35.15	3	16,416	0.02%
2023/05/16	3	35.05	7	35.14	35.10	-4	16,487	-0.02%
2023/05/15	5	34.93	2	34.83	34.70	3	16,550	0.02%
2023/05/12	7	33.94	2	33.98	34.35	5	16,586	0.03%
2023/05/11	11	33.99	1	34.20	33.75	10	16,642	0.06%
2023/05/10	3	34.33	5.2	34.38	34.50	-2.2	16,722	-0.01%
2023/05/09	13.2	34.17	2	33.65	33.75	11.2	16,687	0.07%
2023/05/08	8	36.11	9	36.27	35.90	-1	16,352	-0.01%
2023/05/05	11	37.33	17	36.64	36.50	-6	16,424	-0.04%
2023/05/04	5	36.55	4	36.60	37.20	1	16,830	0.01%
2023/05/03	3	37.07	4	37.20	36.95	-1	17,204	-0.01%
2023/05/02	14	37.52	0	0.00	37.35	14	17,771	0.08%
2023/04/28	8	37.13	0	0.00	36.80	8	17,844	0.04%
2023/04/27	0	0.00	1	36.95	36.80	-1	17,899	-0.01%
2023/04/26	2	36.63	1	36.55	37.20	1	17,902	0.01%
2023/04/25	16.1	36.89	10	36.90	36.60	6.1	17,914	0.03%
2023/04/24	2	37.98	0	0.00	37.80	2	17,910	0.01%
2023/04/21	6	37.93	8	37.93	38.00	-2	17,957	-0.01%
2023/04/20	28	38.79	6	39.41	38.55	22	18,053	0.12%
2023/04/19	57	40.50	63	40.09	39.75	-6	17,759	-0.03%
2023/04/18	36	39.28	12	39.43	38.60	24	16,589	0.14%
2023/04/17	3	39.05	2	38.95	38.90	1	16,268	0.01%
2023/04/14	32	38.61	31	38.91	38.80	1	16,413	0.01%
2023/04/13	2	39.15	1	39.20	38.60	1	16,469	0.01%
2023/04/12	17	39.78	20	39.89	39.50	-3	16,315	-0.02%
2023/04/11	5	39.30	18	39.21	39.00	-13	16,054	-0.08%
2023/04/10	4	39.04	1	39.10	39.20	3	16,103	0.02%
2023/04/07	2	39.15	0.4	39.25	38.95	1.6	16,791	0.01%
2023/04/06	1	38.30	0	0.00	38.50	1	17,173	0.01%
2023/03/31	1	38.40	2	38.75	38.40	-1	17,206	-0.01%
2023/03/30	1	38.85	6	39.20	38.80	-5	17,160	-0.03%
2023/03/29	14.1	38.85	3	38.87	38.90	11.1	17,035	0.07%
2023/03/28	22	38.90	5.1	39.11	39.05	16.9	17,058	0.10%
2023/03/27	8	39.50	8	39.38	38.80	0	16,887	0.00%
2023/03/24	11	38.91	10	38.75	38.85	1	16,771	0.01%
2023/03/23	15	39.39	14	39.19	39.30	1	16,665	0.01%
2023/03/22	14.1	38.87	2	38.98	38.70	12.1	16,579	0.07%
2023/03/21	17	39.60	21	39.65	39.10	-4	16,657	-0.02%
2023/03/20	38	40.03	85	39.78	39.90	-47	17,052	-0.28%
2023/03/17	61	38.29	61	38.32	38.75	0	17,551	0.00%
2023/03/16	27	37.21	3	37.70	36.50	24	17,551	0.14%
2023/03/15	8	37.96	5	37.85	37.90	3	17,437	0.02%
2023/03/14	16	37.44	33	37.23	37.10	-17	17,289	-0.10%
2023/03/13	1	36.60	21	36.50	36.60	-20	17,245	-0.12%
2023/03/10	19	36.47	4	36.56	36.45	15	17,481	0.09%
2023/03/09	31	37.64	30	37.67	37.35	1	17,487	0.01%
2023/03/08	45	38.66	32	38.34	38.95	13	17,158	0.08%
2023/03/07	4	37.94	19	38.11	38.00	-15	16,896	-0.09%
2023/03/06	6	37.77	9	37.87	38.00	-3	16,707	-0.02%
2023/03/03	2	37.05	0	0.00	37.00	2	16,522	0.01%
2023/03/02	7	37.36	6	37.05	36.95	1	16,524	0.01%
2023/03/01	1.1	36.85	5	36.75	36.75	-3.9	16,611	-0.02%
2023/02/24	5	37.15	11	37.10	37.10	-6	16,633	-0.04%
2023/02/23	9	37.62	12	37.71	37.75	-3	16,582	-0.02%
2023/02/22	14.1	37.37	6	37.36	37.25	8.1	16,703	0.05%
2023/02/21	6	38.01	11	37.90	37.60	-5	16,733	-0.03%
2023/02/20	4	37.51	22	37.53	37.80	-18	16,991	-0.11%
2023/02/17	14	37.85	16	38.09	37.70	-2	17,533	-0.01%
2023/02/16	24	37.84	17.2	37.91	37.65	6.8	17,549	0.04%
2023/02/15	2	36.80	6	36.78	36.80	-4	17,580	-0.02%
2023/02/14	5	36.90	4	36.88	36.65	1	18,073	0.01%
2023/02/13	20	36.64	4	36.45	37.10	16	18,577	0.09%
2023/02/10	3	37.18	6	37.36	36.85	-3	18,538	-0.02%
2023/02/09	10	37.26	23.9	37.26	37.10	-13.9	18,495	-0.07%
2023/02/08	22	37.90	5	37.64	37.55	17	18,473	0.09%
2023/02/07	6	37.77	11	37.80	37.90	-5	18,357	-0.03%
2023/02/06	6	37.64	11	37.57	37.90	-5	18,303	-0.03%
2023/02/03	10	37.33	14.3	37.44	37.35	-4.3	18,275	-0.02%
2023/02/02	33.2	38.29	49	38.11	37.80	-15.8	18,089	-0.09%
2023/02/01	23	37.32	30	37.21	37.40	-7	17,556	-0.04%
2023/01/31	29	36.72	62	36.62	36.90	-33	17,141	-0.19%
2023/01/30	4	35.65	7	35.64	35.95	-3	16,636	-0.02%
2023/01/17	1	34.65	16	35.25	35.20	-15	16,642	-0.09%
2023/01/16	2	34.50	2	34.43	34.40	0	16,710	0.00%
2023/01/13	0	0.00	1	35.45	34.60	-1	16,907	-0.01%
2023/01/12	1.8	35.79	0	0.00	35.40	1.8	17,191	0.01%
2023/01/11	2	35.85	1	35.65	35.60	1	17,268	0.01%
2023/01/10	62.3	35.92	53	35.50	35.30	9.3	17,343	0.05%
2023/01/09	2	35.73	23	35.72	36.00	-21	17,197	-0.12%
2023/01/06	21	34.80	0	0.00	34.95	21	17,125	0.12%
2023/01/05	24	35.05	28	35.19	34.80	-4	17,430	-0.02%
2023/01/04	32	35.61	132	35.61	35.60	-100	17,539	-0.57%	大賣/
2023/01/03	8	34.66	4	34.96	35.25	4	17,432	0.02%
2022/12/30	3	34.23	4	34.19	34.55	-1	17,415	-0.01%
2022/12/29	21	34.33	1	34.20	34.20	20	17,747	0.11%
2022/12/28	22	35.35	23	34.86	34.80	-1	18,078	-0.01%
2022/12/27	76	36.30	86	35.75	35.40	-10	18,005	-0.06%
2022/12/26	150	35.01	65.3	35.72	35.95	84.7	17,378	0.49%	大買/
2022/12/23	3	33.63	5	33.78	34.10	-2	17,036	-0.01%
2022/12/22	12	33.23	4	33.15	33.70	8	17,172	0.05%
2022/12/21	13	32.68	4	32.70	32.70	9	17,444	0.05%
2022/12/20	9	33.06	19	32.74	32.50	-10	17,719	-0.06%
2022/12/19	19	33.86	1	34.20	33.75	18	17,960	0.10%
2022/12/16	8	34.90	21	34.46	34.25	-13	18,356	-0.07%
2022/12/15	4	35.43	3	35.48	35.65	1	18,341	0.01%
2022/12/14	19	35.66	7	35.42	35.40	12	18,511	0.06%
2022/12/13	16	35.51	25	35.26	35.05	-9	18,959	-0.05%
2022/12/12	53	36.79	66.1	37.09	35.85	-13.1	19,165	-0.07%
2022/12/09	126	36.58	75	36.81	36.80	51	18,678	0.27%	大買/
2022/12/08	128	34.80	129	34.44	34.30	-1	18,031	-0.01%	大買/大賣/
2022/12/07	20	32.96	3	33.02	32.80	17	17,649	0.10%
2022/12/06	27	34.01	40	33.65	33.60	-13	17,929	-0.07%
2022/12/05	11	34.19	6	33.94	33.85	5	18,468	0.03%
2022/12/02	13	34.13	18	34.04	34.05	-5	18,846	-0.03%
2022/12/01	13	33.52	15	33.43	33.45	-2	18,948	-0.01%
2022/11/30	15	32.97	0	0.00	32.95	15	19,708	0.08%
2022/11/29	1	31.95	1	32.45	32.45	0	20,880	0.00%
2022/11/28	1	32.00	0	0.00	32.20	1	22,651	0.00%
2022/11/25	0	0.00	6	32.40	32.15	-6	23,786	-0.03%
2022/11/24	11	32.49	1	32.20	32.50	10	24,314	0.04%
2022/11/23	9	32.23	3	32.33	32.20	6	26,515	0.02%
2022/11/22	1.4	33.09	7	32.81	32.75	-5.6	27,387	-0.02%
2022/11/18	2.5	33.78	10	33.41	32.85	-7.5	28,800	-0.03%
2022/11/17	4	33.64	93	33.65	33.60	-89	28,785	-0.31%
2022/11/16	21	33.67	35	33.60	33.40	-14	28,873	-0.05%
2022/11/15	44.2	33.21	24	33.16	33.45	20.2	29,225	0.07%
2022/11/14	14	31.60	7	31.39	31.95	7	28,810	0.02%
2022/11/11	9	31.40	4	31.23	31.25	5	28,731	0.02%
2022/11/10	94	31.93	22	31.94	31.50	72	28,549	0.25%
2022/11/09	49	33.29	22.2	33.40	33.30	26.8	28,629	0.09%
2022/11/08	6	35.01	3	35.28	34.50	3	28,429	0.01%
2022/11/07	9	35.31	28.2	35.10	35.00	-19.2	28,631	-0.07%
2022/11/04	14	35.11	2	34.93	35.00	12	29,166	0.04%
2022/11/03	2	34.60	0	0.00	34.65	2	29,798	0.01%
2022/11/02	3	34.62	7	34.79	34.65	-4	31,359	-0.01%
2022/11/01	3	34.68	0.8	34.15	34.85	2.2	32,019	0.01%
2022/10/31	2	33.90	0	0.00	33.50	2	31,980	0.01%
2022/10/28	12	33.09	2	33.25	33.00	10	32,031	0.03%
2022/10/27	2	34.20	2	33.88	34.20	0	32,095	0.00%
2022/10/26	2	34.15	1	33.95	33.60	1	32,228	0.00%
2022/10/25	7	34.24	16	34.32	33.75	-9	32,451	-0.03%
2022/10/24	13	35.84	3	35.77	35.05	10	32,497	0.03%
2022/10/21	9	35.43	7	35.38	35.60	2	32,562	0.01%
2022/10/20	27	35.66	24	35.71	35.20	3	32,534	0.01%
2022/10/19	4	35.43	0	0.00	35.20	4	32,274	0.01%
2022/10/18	4.1	34.79	19	35.18	35.05	-14.9	32,510	-0.05%
2022/10/17	20	33.58	3	34.17	34.50	17	32,539	0.05%
2022/10/14	23	35.13	24	35.43	35.30	-1	32,474	0.00%
2022/10/13	22.1	34.55	1.8	34.85	33.85	20.3	32,724	0.06%
2022/10/12	9	37.60	4	37.29	36.95	5	33,013	0.02%
2022/10/11	0	0.00	7	37.64	37.30	-7	33,154	-0.02%
2022/10/07	14	38.96	22	38.86	39.00	-8	33,256	-0.02%
2022/10/06	7	38.67	13	38.68	39.20	-6	33,460	-0.02%
2022/10/05	33	38.15	31	38.27	38.50	2	33,209	0.01%
2022/10/04	22	36.08	17	36.01	36.50	5	33,054	0.02%
2022/10/03	5.1	35.74	2	35.53	35.30	3.1	33,073	0.01%
2022/09/30	4	35.70	0.5	35.10	36.30	3.6	33,371	0.01%
2022/09/29	22	36.58	21	35.95	35.95	1	33,556	0.00%
2022/09/28	9	36.64	1.1	35.97	35.95	7.9	33,916	0.02%
2022/09/27	10	38.46	8	38.24	38.75	2	34,384	0.01%
2022/09/26	38	38.43	30	37.46	37.85	8	34,286	0.02%
2022/09/23	24	39.34	16	39.96	38.90	8	34,119	0.02%
2022/09/22	12	41.22	11	41.10	41.25	1	33,865	0.00%
2022/09/21	7	41.61	3	41.67	41.50	4	33,887	0.01%
2022/09/20	12	42.50	32.2	42.56	42.40	-20.2	34,092	-0.06%
2022/09/19	13	42.27	29	42.18	41.70	-16	34,017	-0.05%
2022/09/16	9.7	41.53	19.1	41.39	42.20	-9.5	33,833	-0.03%
2022/09/15	49	42.07	37.1	41.56	41.50	11.9	33,708	0.04%
2022/09/14	25	40.88	9	40.79	41.30	16	33,218	0.05%
2022/09/13	13	41.00	29	40.69	40.45	-16	32,893	-0.05%
2022/09/12	46	41.60	33.7	41.94	41.05	12.3	32,625	0.04%
2022/09/08	25	40.09	32.5	40.40	41.00	-7.5	32,140	-0.02%
2022/09/07	6	39.21	8	38.96	38.60	-2	31,805	-0.01%
2022/09/06	31.6	40.99	28	40.57	39.60	3.6	31,598	0.01%
2022/09/05	56	42.20	102	42.23	42.20	-46	30,913	-0.15%	大賣/
2022/09/02	65.1	41.84	126.5	41.86	42.25	-61.4	29,729	-0.21%	大賣/
2022/09/01	83	39.64	106	40.31	40.35	-23	27,949	-0.08%	大賣/
2022/08/31	61	38.92	60.1	39.19	39.00	1	26,883	0.00%
2022/08/30	140.4	40.41	106.2	40.46	39.10	34.2	26,548	0.13%	大買/大賣/
2022/08/29	22.1	38.71	91.3	38.25	39.00	-69.2	24,573	-0.28%
2022/08/26	46	38.13	48.1	38.20	38.35	-2.1	24,125	-0.01%
2022/08/25	68	37.50	92.3	37.61	38.65	-24.3	23,425	-0.10%
2022/08/24	5	36.54	9	36.63	36.50	-4	22,941	-0.02%
2022/08/23	15	37.16	10	37.23	37.00	5	22,919	0.02%
2022/08/22	60	37.63	40	37.91	37.05	20	22,891	0.09%
2022/08/19	1	37.00	8	36.86	37.00	-7	22,285	-0.03%
2022/08/18	7.1	36.84	5	37.00	36.80	2.1	22,207	0.01%
2022/08/17	2	36.68	12	36.61	36.55	-10	22,200	-0.05%
2022/08/16	28	37.42	16	37.28	36.75	12	22,332	0.05%
2022/08/15	22	36.81	23	36.64	37.20	-1	21,831	0.00%
2022/08/12	59	36.36	62	36.28	36.25	-3	21,801	-0.01%
2022/08/11	126	37.23	83	36.90	36.75	43	21,793	0.20%	大買/
2022/08/10	62	37.16	79	36.76	36.40	-17	21,599	-0.08%
2022/08/09	68	36.85	54	37.10	36.60	14	21,693	0.06%
2022/08/08	9	34.37	14	34.96	35.70	-5	20,672	-0.02%
2022/08/05	0	0.00	8	32.48	32.95	-8	20,419	-0.04%
2022/08/04	6	31.78	3	31.82	32.05	3	20,938	0.01%
2022/08/03	19	32.05	6	32.19	32.00	13	21,354	0.06%
2022/08/02	6	33.48	3.1	33.14	33.10	2.9	21,757	0.01%
2022/08/01	9	34.42	25	34.34	34.45	-16	22,105	-0.07%
2022/07/29	12	33.98	25.1	34.10	34.05	-13.1	22,121	-0.06%
2022/07/28	8	33.79	3	33.65	33.60	5	22,252	0.02%
2022/07/27	26	33.78	19	33.81	34.10	7	22,379	0.03%
2022/07/26	12	33.96	19	33.87	33.40	-7	22,785	-0.03%
2022/07/25	20	34.33	34.1	34.00	33.80	-14.1	23,111	-0.06%
2022/07/22	10	33.69	12.3	33.50	33.95	-2.3	23,463	-0.01%
2022/07/21	22	33.50	7	33.34	33.60	15	24,179	0.06%
2022/07/20	27	33.60	4.2	33.90	33.20	22.8	25,305	0.09%
2022/07/19	18.3	33.35	39	33.36	33.60	-20.7	26,027	-0.08%
2022/07/18	40	32.70	30.1	32.66	32.15	9.9	26,426	0.04%
2022/07/15	13	30.85	2	30.80	32.20	11	28,031	0.04%
2022/07/14	6	30.39	4	30.29	31.15	2	28,941	0.01%
2022/07/13	2	31.50	1	31.15	31.00	1	30,211	0.00%
2022/07/12	14.2	31.04	5	30.70	30.65	9.2	31,963	0.03%
2022/07/11	14	33.18	20	33.08	33.50	-6	32,924	-0.02%
2022/07/08	64.1	34.39	25	34.29	33.80	39.1	33,649	0.12%
2022/07/07	15.1	33.96	17	33.65	34.20	-1.9	34,621	-0.01%
2022/07/06	14.8	34.31	18	34.26	33.70	-3.2	35,959	-0.01%
2022/07/05	56	33.77	91	33.78	34.90	-35	38,651	-0.09%
2022/07/04	0	0.00	3	31.70	31.75	-3	39,207	-0.01%
2022/07/01	3.1	32.70	2	31.95	30.40	1.1	39,444	0.00%
2022/06/30	11	33.06	18	32.79	32.50	-7	40,115	-0.02%
2022/06/29	54.1	33.87	3	33.88	33.90	51.1	40,159	0.13%
2022/06/28	7	34.57	67	33.89	33.80	-60	40,416	-0.15%
2022/06/27	71	34.51	2	34.85	34.65	69	40,358	0.17%
2022/06/24	13	32.67	13	32.76	33.90	0	39,883	0.00%
2022/06/23	30	31.96	19	31.23	32.00	11	39,610	0.03%
2022/06/22	41	31.99	40	31.80	31.45	1	39,617	0.00%
2022/06/21	29	30.17	17	30.36	30.40	12	39,427	0.03%
2022/06/20	10.3	30.99	8	30.88	29.85	2.3	39,582	0.01%
2022/06/17	28	31.34	69	31.14	31.45	-41	39,726	-0.10%
2022/06/16	11.2	32.07	42	33.12	31.05	-30.9	40,058	-0.08%
2022/06/15	21	33.61	35	33.54	32.90	-14	40,059	-0.03%
2022/06/14	12	33.88	7	34.01	34.00	5	40,504	0.01%
2022/06/13	5	35.41	5	35.35	35.35	0	41,034	0.00%
2022/06/10	12	36.60	12	36.48	36.35	0	41,645	0.00%
2022/06/09	4	36.59	7	36.59	36.70	-3	41,803	-0.01%
2022/06/08	10	36.03	17	36.31	36.15	-7	41,946	-0.02%
2022/06/07	17	36.79	8	36.76	36.80	9	42,624	0.02%
2022/06/06	37	38.11	33	37.92	37.65	4	43,352	0.01%
2022/06/02	8	36.79	12	36.75	36.80	-4	43,092	-0.01%
2022/06/01	60	37.63	51	37.60	37.25	9	43,212	0.02%
2022/05/31	24	36.91	21	36.92	37.15	3	43,240	0.01%
2022/05/30	22	36.75	15	36.78	36.75	7	43,827	0.02%
2022/05/27	4	35.55	15	35.61	35.80	-11	43,967	-0.03%
2022/05/26	13	35.87	18	35.66	35.35	-5	44,163	-0.01%
2022/05/25	10	35.93	7	35.91	35.90	3	44,186	0.01%
2022/05/24	49	36.84	79	36.55	35.65	-30	44,498	-0.07%
2022/05/23	24	37.30	19	37.33	37.50	5	44,224	0.01%
2022/05/20	18	37.21	37	37.02	36.90	-19	44,135	-0.04%
2022/05/19	28	36.18	58	35.79	36.55	-30	43,867	-0.07%
2022/05/18	27	37.30	34	37.11	37.25	-7	43,625	-0.02%
2022/05/17	104	36.79	112	36.70	36.95	-8	43,271	-0.02%	大買/大賣/
2022/05/16	104	35.97	18	35.57	35.00	86	42,507	0.20%	大買/
2022/05/13	18	36.40	5	36.08	36.65	13	41,967	0.03%
2022/05/12	16	36.69	22	36.02	35.15	-6	41,573	-0.01%
2022/05/11	88	38.08	40	38.30	37.00	48	41,036	0.12%
2022/05/10	64	38.48	26	38.38	38.35	38	40,625	0.09%
2022/05/09	64	39.84	103	39.89	38.90	-39	40,131	-0.10%	大賣/
2022/05/06	19	41.36	67	41.24	41.35	-48	39,710	-0.12%
2022/05/05	27	43.01	15	42.76	42.60	12	39,436	0.03%
2022/05/04	18	43.26	29	43.51	42.60	-11	39,224	-0.03%
2022/05/03	57	43.11	18	43.28	43.10	39	39,046	0.10%
2022/04/29	38	44.85	21	44.95	44.15	17	38,648	0.04%
2022/04/28	19	44.95	18	44.93	44.45	1	38,345	0.00%
2022/04/27	126	46.19	22.3	46.19	45.60	103.7	37,573	0.28%	大買/鉅額交易
2022/04/26	52	47.76	120.2	48.01	48.25	-68.2	36,719	-0.19%	大賣/
2022/04/25	124	47.58	68.2	47.80	46.50	55.9	35,484	0.16%	大買/
2022/04/22	41	47.54	26	47.85	47.80	15	34,461	0.04%
2022/04/21	126	49.16	140	48.68	48.05	-14	33,662	-0.04%	大買/大賣/
2022/04/20	58.1	48.22	47	48.33	48.60	11.1	31,830	0.03%
2022/04/19	96	47.32	112.1	47.52	47.40	-16.1	30,956	-0.05%	大賣/
2022/04/18	107	46.75	118.1	46.73	47.20	-11.1	30,121	-0.04%	大買/大賣/
2022/04/15	125	45.33	97.2	45.17	45.05	27.8	28,488	0.10%	大買/
2022/04/14	55	44.22	29.2	44.33	44.20	25.8	27,669	0.09%
2022/04/13	108	45.03	28.1	44.72	44.90	79.9	27,158	0.29%	大買/
2022/04/12	72	44.96	89	45.24	45.60	-17	27,308	-0.06%
2022/04/11	242.3	45.61	248.3	45.56	44.50	-6	26,168	-0.02%	大買/大賣/
2022/04/08	70	43.37	135	43.46	43.80	-65	23,179	-0.28%	大賣/
2022/04/07	13.1	41.68	18	41.81	40.90	-4.9	22,198	-0.02%
2022/04/06	47.1	42.06	96	42.08	42.15	-48.9	22,475	-0.22%
2022/04/01	13	40.76	14	40.84	41.05	-1	21,688	0.00%
2022/03/31	22	41.15	15	41.03	40.45	7	21,628	0.03%
2022/03/30	17.1	40.59	8	40.46	40.15	9.1	21,491	0.04%
2022/03/29	7	39.01	3	38.97	39.40	4	21,356	0.02%
2022/03/28	6	38.25	3	38.53	39.10	3	21,583	0.01%
2022/03/25	22	39.49	29	38.78	38.55	-7	21,832	-0.03%
2022/03/24	13	40.39	6	40.33	40.20	7	23,025	0.03%
2022/03/23	35.2	40.39	32	40.51	40.15	3.2	23,854	0.01%
2022/03/22	17	41.03	4	40.98	40.80	13	24,278	0.05%
2022/03/21	22	41.85	32	41.81	40.95	-10	24,712	-0.04%
2022/03/18	14	41.03	3	41.13	41.45	11	25,152	0.04%
2022/03/17	75	41.36	67.1	40.74	41.50	8	26,479	0.03%
2022/03/16	61.1	41.29	122	40.89	40.60	-61	27,352	-0.22%	大賣/
2022/03/15	25	40.72	21	40.35	39.15	4	28,017	0.01%
2022/03/14	15	40.24	17	40.56	40.90	-2	28,285	-0.01%
2022/03/11	5	40.09	7	40.14	40.70	-2	29,894	-0.01%
2022/03/10	157	40.77	141	40.75	39.95	16	31,679	0.05%	大買/大賣/
2022/03/09	24	40.13	24	40.39	41.00	0	32,415	0.00%
2022/03/08	7	38.44	0	0.00	38.55	7	31,703	0.02%
2022/03/07	6	38.33	4	38.00	38.00	2	31,742	0.01%
2022/03/04	17	39.81	15	39.63	39.65	2	31,686	0.01%
2022/03/03	34	40.29	30.9	40.51	39.90	3.1	31,770	0.01%
2022/03/02	11	39.57	10	39.67	39.55	1	31,463	0.00%
2022/03/01	5	38.81	7	38.98	38.85	-2	31,500	-0.01%
2022/02/25	10	37.51	19	37.35	38.10	-9	32,060	-0.03%
2022/02/24	37	38.14	46.1	38.13	36.55	-9.1	32,583	-0.03%
2022/02/23	5	37.54	1	37.60	37.85	4	32,491	0.01%
2022/02/22	1	37.05	1	38.15	36.90	0	32,783	0.00%
2022/02/21	4	36.80	5	37.29	38.00	-1	33,418	0.00%
2022/02/18	14	36.28	12	36.70	36.90	2	34,377	0.01%
2022/02/17	4	36.54	2	36.88	36.55	2	35,219	0.01%
2022/02/16	5	36.45	1	36.40	36.45	4	36,043	0.01%
2022/02/15	9	36.10	3	36.15	35.90	6	36,877	0.02%
2022/02/14	2	36.43	11	36.22	36.00	-9	37,862	-0.02%
2022/02/11	4	37.75	12	37.67	37.65	-8	38,447	-0.02%
2022/02/10	6	37.72	1	37.55	37.55	5	39,756	0.01%
2022/02/09	7	37.60	6	37.72	37.95	1	40,570	0.00%
2022/02/08	6	37.54	6	37.44	37.50	0	41,296	0.00%
2022/02/07	2	36.20	5	35.90	36.20	-3	42,596	-0.01%
2022/01/26	4	35.35	25	35.40	35.40	-21	43,582	-0.05%
2022/01/25	2	37.05	13	36.48	35.60	-11	45,183	-0.02%
2022/01/24	7	36.70	10	37.02	36.85	-3	46,601	-0.01%
2022/01/21	14	38.54	23	38.37	37.60	-9	46,730	-0.02%
2022/01/20	2	39.40	2	39.75	39.40	0	47,102	0.00%
2022/01/19	6	39.43	0	0.00	39.35	6	47,102	0.01%
2022/01/18	5	39.80	8	40.03	39.45	-3	47,094	-0.01%
2022/01/17	9	39.61	8	39.87	40.15	1	47,091	0.00%
2022/01/14	10	39.76	18	39.73	39.30	-8	47,016	-0.02%
2022/01/13	12	40.56	8	40.18	40.20	4	46,910	0.01%
2022/01/12	57	41.26	65	41.03	40.75	-8	46,826	-0.02%
2022/01/11	92	41.72	66	41.59	41.10	26	46,890	0.06%
2022/01/10	6	40.63	13	40.65	40.75	-7	46,211	-0.02%
2022/01/07	41	39.84	18	39.97	40.25	23	46,072	0.05%
2022/01/06	30	41.12	48.1	41.24	40.90	-18.1	45,817	-0.04%
2022/01/05	161	43.21	136	43.35	42.00	25	46,016	0.05%	大買/大賣/
2022/01/04	46	42.68	25	42.69	43.05	21	44,873	0.05%
2022/01/03	40.1	42.35	22	42.33	42.05	18.1	44,373	0.04%
2021/12/30	7	42.36	9	42.26	42.50	-2	44,219	0.00%
2021/12/29	32	41.90	73	41.95	42.40	-41	43,936	-0.09%
2021/12/28	37	40.98	17	41.03	40.80	20	43,282	0.05%
2021/12/27	14	40.94	9	41.01	41.00	5	43,449	0.01%
2021/12/24	21	40.90	18	40.99	40.70	3	44,096	0.01%
2021/12/23	25	41.87	16	41.68	41.60	9	43,837	0.02%
2021/12/22	14	42.15	11	41.96	41.90	3	43,619	0.01%
2021/12/21	28	42.00	23	42.00	41.90	5	43,432	0.01%
2021/12/20	173	43.11	186	42.95	41.85	-13	43,071	-0.03%	大買/大賣/
2021/12/17	59	42.32	71.1	42.58	41.90	-12.1	41,522	-0.03%
2021/12/16	40	41.73	36	41.96	41.40	4	40,527	0.01%
2021/12/15	95	41.07	84.7	41.30	40.85	10.3	39,858	0.03%
2021/12/14	80	41.39	164.6	40.76	40.20	-84.6	39,147	-0.22%	大賣/
2021/12/13	131	43.18	93	43.37	42.15	38	38,169	0.10%	大買/
2021/12/10	168	42.35	144	42.16	42.90	24	36,573	0.07%	大買/大賣/
2021/12/09	118.5	41.80	69	41.88	41.20	49.5	35,024	0.14%	大買/
2021/12/08	57	40.94	69.1	41.18	40.85	-12.1	33,733	-0.04%
2021/12/07	153	41.75	131	41.77	41.00	22	32,764	0.07%	大買/大賣/
2021/12/06	59	40.27	97	40.00	41.20	-38	30,937	-0.12%
2021/12/03	93.1	38.70	40	38.98	38.00	53.1	28,919	0.18%
2021/12/02	10	35.19	8	35.40	36.05	2	27,310	0.01%
2021/12/01	29.2	35.10	42	34.95	35.40	-12.8	27,085	-0.05%
2021/11/30	4	36.05	5	35.92	36.10	-1	26,847	0.00%
2021/11/29	7	35.06	9	35.35	35.35	-2	26,803	-0.01%
2021/11/26	17	36.88	101.5	37.23	36.10	-84.5	26,634	-0.32%	大賣/
2021/11/25	65	38.35	8	38.50	38.05	57	26,756	0.21%
2021/11/24	73	38.63	71	38.53	38.50	2	26,578	0.01%
2021/11/23	42	38.28	41	38.00	37.60	1	25,934	0.00%
2021/11/22	29	37.55	8	37.28	37.35	21	25,260	0.08%
2021/11/19	6	36.88	33	37.05	36.60	-27	24,909	-0.11%
2021/11/18	26	37.47	11	37.44	37.10	15	24,561	0.06%
2021/11/17	37	39.00	59	39.11	39.40	-22	23,851	-0.09%
2021/11/16	47	38.26	33	37.85	38.00	14	22,899	0.06%
2021/11/15	26	36.40	43	36.68	36.75	-17	22,055	-0.08%
2021/11/12	53	35.40	18	35.53	35.05	35	21,227	0.16%
2021/11/11	150	38.82	163	37.75	37.55	-13	20,403	-0.06%	大買/大賣/
2021/11/10	51	39.17	48	39.39	38.85	3	19,487	0.02%
2021/11/09	92	39.33	81	39.23	40.10	11	18,823	0.06%
2021/11/08	30	38.25	33.1	38.59	37.60	-3.1	17,484	-0.02%
2021/11/05	87.1	38.25	67	38.50	37.60	20.1	16,706	0.12%
2021/11/04	115	38.51	91	38.33	38.60	24	15,954	0.15%	大買/
2021/11/03	70.5	37.34	68	37.26	37.20	2.5	14,568	0.02%
2021/11/02	130	36.50	407	36.59	37.00	-277	13,546	-2.04%	大買/大賣/鉅額交易
2021/11/01	82	35.83	77	36.07	35.00	5	11,886	0.04%
2021/10/29	9	32.71	8	32.71	33.30	1	10,574	0.01%
2021/10/28	15	32.40	43	32.00	33.00	-28	10,248	-0.27%
2021/10/27	1	30.80	0	0.00	31.00	1	9,744	0.01%
2021/10/26	22	30.82	0	0.00	30.60	22	9,767	0.23%
2021/10/25	1	31.10	1	31.30	31.10	0	9,725	0.00%
2021/10/22	1	30.30	22	30.53	30.50	-21	9,772	-0.21%
2021/10/21	38	31.14	22	31.33	30.50	16	10,056	0.16%
2021/10/20	8	31.74	2	32.05	31.85	6	10,088	0.06%
2021/10/19	5	31.80	10	32.05	31.70	-5	10,037	-0.05%
2021/10/18	14	31.44	27	31.25	31.15	-13	9,749	-0.13%
2021/10/15	19	31.53	18	31.25	31.25	1	9,835	0.01%
2021/10/14	50	30.77	34	31.06	31.10	16	10,003	0.16%
2021/10/13	10	31.35	15	31.88	31.30	-5	10,664	-0.05%
2021/10/12	10	30.86	31	30.96	30.60	-21	10,351	-0.20%
2021/10/08	2	29.80	1	29.95	29.75	1	10,015	0.01%
2021/10/07	6	29.90	5	29.81	29.85	1	10,055	0.01%
2021/10/06	5	29.21	6	29.22	29.60	-1	10,030	-0.01%
2021/10/05	5	28.10	11	28.20	29.00	-6	10,041	-0.06%
2021/10/04	59	29.59	38	29.42	28.75	21	10,192	0.21%
2021/10/01	60	30.87	125	30.90	29.75	-65	9,989	-0.65%	大賣/
2021/09/30	8	29.71	3	29.95	29.65	5	9,247	0.05%
2021/09/29	13	29.48	6	29.45	28.70	7	9,273	0.08%
2021/09/28	27	29.80	4	29.74	29.20	23	9,366	0.25%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/24	0	0.00	3	28.35	28.35	-3	9,537	-0.03%
2021/09/23	1	28.35	6	28.30	28.30	-5	10,155	-0.05%
2021/09/22	2	28.95	0	0.00	28.75	2	10,449	0.02%
2021/09/17	1	29.35	4	29.64	29.55	-3	10,583	-0.03%
2021/09/16	3	29.30	1	29.25	29.25	2	11,158	0.02%
2021/09/15	0	0.00	1	29.55	29.30	-1	11,459	-0.01%
2021/09/13	27	30.48	6	30.63	29.80	21	12,028	0.17%
2021/09/10	0	0.00	1	29.30	29.90	-1	12,003	-0.01%
2021/09/09	1	28.90	0	0.00	29.10	1	12,224	0.01%
2021/09/08	0	0.00	3	28.65	28.65	-3	12,546	-0.02%
2021/09/07	1	29.00	1	29.65	29.30	0	13,724	0.00%
2021/09/06	5	30.53	1	30.75	30.10	4	14,490	0.03%
2021/09/03	1	30.90	17	31.36	31.50	-16	14,860	-0.11%
2021/09/02	12	31.95	23	31.26	31.25	-11	15,476	-0.07%
2021/09/01	20	31.85	17	31.89	31.45	3	15,389	0.02%
2021/08/31	36	30.98	16	30.95	31.70	20	15,311	0.13%
2021/08/30	12	30.43	12	31.14	31.65	0	14,832	0.00%
2021/08/27	15	29.73	6	30.16	28.80	9	14,763	0.06%
2021/08/26	1	28.15	3	28.73	28.75	-2	14,643	-0.01%
2021/08/25	4	28.40	5	28.50	28.30	-1	14,906	-0.01%
2021/08/23	4	27.69	3	27.85	28.25	1	15,329	0.01%
2021/08/20	14.1	27.92	17	27.90	27.25	-2.9	15,440	-0.02%
2021/08/19	25	27.89	17	27.66	27.30	8	15,450	0.05%
2021/08/18	14	26.92	23	26.76	28.15	-9	15,508	-0.06%
2021/08/17	8	27.91	2	28.05	27.05	6	15,815	0.04%
2021/08/16	5	28.11	5	27.74	27.50	0	15,883	0.00%
2021/08/13	3	29.55	0	0.00	29.25	3	15,908	0.02%
2021/08/12	7	29.77	5	30.00	29.85	2	16,175	0.01%
2021/08/11	10	29.78	14	29.48	29.40	-4	16,506	-0.02%
2021/08/10	10	31.46	0	0.00	30.95	10	16,718	0.06%
2021/08/09	6	31.99	1	32.15	31.90	5	16,966	0.03%
2021/08/06	7	32.44	7	32.42	32.40	0	17,582	0.00%
2021/08/05	41	33.23	4	33.05	32.85	37	18,026	0.21%
2021/08/04	17	33.11	13	33.63	33.35	4	18,291	0.02%
2021/08/03	3	32.30	0	0.00	32.25	3	18,298	0.02%
2021/08/02	4	32.44	3	32.65	32.40	1	18,430	0.01%
2021/07/30	11	32.30	2	32.10	32.55	9	18,513	0.05%
2021/07/29	1	32.10	4	32.38	32.55	-3	18,885	-0.02%
2021/07/28	6	32.32	1	32.20	32.20	5	19,072	0.03%
2021/07/27	21	34.29	31	34.33	33.05	-10	19,522	-0.05%
2021/07/26	12	33.49	9	33.75	33.60	3	20,384	0.01%
2021/07/23	13	32.52	2	32.75	32.60	11	20,378	0.05%
2021/07/22	21	32.86	20	32.99	32.50	1	20,470	0.00%
2021/07/21	11	33.55	19	33.29	32.85	-8	20,572	-0.04%
2021/07/20	11	34.08	1	34.20	33.75	10	20,575	0.05%
2021/07/19	26	34.42	45	34.66	34.85	-19	20,593	-0.09%
2021/07/16	28	33.69	23	33.77	33.05	5	20,492	0.02%
2021/07/15	2	33.20	3	33.32	33.40	-1	20,691	0.00%
2021/07/14	33	31.85	2	32.50	32.35	31	20,921	0.15%
2021/07/13	7	33.09	1	33.80	32.80	6	21,341	0.03%
2021/07/12	11	34.20	38	33.81	33.70	-27	21,933	-0.12%
2021/07/09	45	33.75	68	34.00	33.55	-23	22,045	-0.10%
2021/07/08	3	33.00	2	32.98	33.25	1	22,615	0.00%
2021/07/07	18	33.11	43.1	33.37	32.80	-25.1	23,937	-0.10%
2021/07/06	31	33.61	5	33.66	33.35	26	24,116	0.11%
2021/07/05	21	34.08	11	34.08	34.00	10	24,329	0.04%
2021/07/02	3	34.00	22	33.89	33.75	-19	24,563	-0.08%
2021/07/01	34	34.13	25	33.95	33.80	9	24,990	0.04%
2021/06/30	58	35.16	138	35.26	34.90	-80	24,978	-0.32%	大賣/
2021/06/29	103	34.22	26	34.84	33.80	77	24,733	0.31%	大買/
2021/06/28	8	34.04	33	33.91	33.90	-25	24,728	-0.10%
2021/06/25	194	35.58	21.1	35.64	34.65	173	25,130	0.69%	大買/鉅額交易
2021/06/24	13.1	34.64	27	34.45	34.80	-13.9	25,290	-0.05%
2021/06/23	45	33.97	51.3	34.10	34.20	-6.3	25,209	-0.02%
2021/06/22	17	33.26	6	32.90	32.30	11	24,985	0.04%
2021/06/21	38	33.19	31	33.13	32.80	7	24,976	0.03%
2021/06/18	49	33.93	34.1	34.11	34.25	14.9	25,055	0.06%
2021/06/17	22	34.24	5	34.39	34.40	17	25,201	0.07%
2021/06/16	122	35.60	92.1	35.30	34.55	29.9	25,508	0.12%	大買/
2021/06/15	78.2	34.54	93	34.89	33.85	-14.8	24,688	-0.06%
2021/06/11	77	33.36	35	33.12	33.05	42	24,274	0.17%
2021/06/10	35	33.00	47	33.62	34.05	-12	24,351	-0.05%
2021/06/09	6	31.92	0	0.00	31.40	6	24,326	0.02%
2021/06/08	10	32.63	3	32.48	31.80	7	24,911	0.03%
2021/06/07	4	30.91	12	31.17	30.85	-8	24,991	-0.03%
2021/06/04	10	32.01	9	32.06	31.60	1	25,182	0.00%
2021/06/03	13	33.25	7	33.08	32.90	6	25,118	0.02%
2021/06/02	13	33.65	5	33.43	33.15	8	25,087	0.03%
2021/06/01	44	34.03	51	33.70	34.30	-7	24,843	-0.03%
2021/05/31	16	33.35	5	33.18	32.85	11	24,623	0.04%
2021/05/28	6	33.33	18	33.28	33.00	-12	24,529	-0.05%
2021/05/27	4	32.90	11	32.30	32.95	-7	24,463	-0.03%
2021/05/26	0	32.45	3	32.42	32.45	-3	24,426	-0.01%
2021/05/25	170	33.58	153	32.63	32.45	17	24,458	0.07%	大買/大賣/
2021/05/24	4	31.31	3	31.83	31.70	1	24,350	0.00%
2021/05/20	21	31.95	37	32.21	30.50	-16	24,405	-0.07%
2021/05/19	42	32.29	16	32.00	32.65	26	24,292	0.11%
2021/05/18	7	30.33	61	29.71	31.30	-54	24,025	-0.22%
2021/05/17	164	29.51	121	28.72	28.65	43	23,830	0.18%	大買/大賣/
2021/05/14	19	32.47	32	32.57	31.80	-13	23,624	-0.06%
2021/05/13	68	30.11	96	30.17	30.60	-28	23,177	-0.12%
2021/05/12	11	32.36	25	31.93	31.40	-14	22,940	-0.06%
2021/05/11	35	35.54	49	36.48	34.85	-14	22,675	-0.06%
2021/05/10	40	39.05	3	39.13	38.55	37	22,545	0.16%
2021/05/07	6	38.63	22	38.71	39.00	-16	22,501	-0.07%
2021/05/06	66	38.73	76	38.28	38.55	-10	22,528	-0.04%
2021/05/05	15	38.61	1	37.80	37.10	14	22,119	0.06%
2021/05/04	35	39.44	19	38.80	38.25	16	21,968	0.07%
2021/05/03	133	43.26	113	43.23	41.65	20	21,501	0.09%	大買/大賣/
2021/04/29	19	40.49	18	40.66	40.70	1	20,498	0.00%
2021/04/28	9	40.41	20	40.29	40.95	-11	20,520	-0.05%
2021/04/27	26	40.72	39	40.78	40.55	-13	20,591	-0.06%
2021/04/26	16	40.10	38	40.54	40.15	-22	20,626	-0.11%
2021/04/23	113	40.27	119	39.91	40.25	-6	20,623	-0.03%	大買/大賣/
2021/04/22	152	40.30	109.7	39.80	38.95	42.3	20,524	0.21%	大買/大賣/
2021/04/21	80	42.02	90	41.52	41.30	-10	19,996	-0.05%
2021/04/20	32	42.61	45	43.01	42.25	-13	19,731	-0.07%
2021/04/19	64.9	42.80	41	42.70	42.15	23.9	19,723	0.12%
2021/04/16	129	44.49	179	44.69	44.00	-50	19,399	-0.26%	大買/大賣/
2021/04/15	142	42.40	55	42.41	42.45	87	19,027	0.46%	大買/
2021/04/14	40	42.27	47.1	42.02	41.90	-7.1	19,315	-0.04%
2021/04/13	172	47.42	170	47.23	44.20	2	18,787	0.01%	大買/大賣/
2021/04/12	17	45.32	87.1	46.00	44.90	-70.1	17,509	-0.40%
2021/04/09	88	45.81	61	45.96	45.30	27	17,387	0.16%
2021/04/08	36	47.69	21	47.65	47.00	15	17,280	0.09%
2021/04/07	97.1	46.10	33	46.51	48.00	64.1	17,265	0.37%
2021/04/06	8	44.28	14	44.48	44.65	-6	17,390	-0.03%
2021/04/01	28	45.12	77	44.95	44.70	-49	17,375	-0.28%
2021/03/31	52	46.34	2	46.73	46.45	50	17,313	0.29%
2021/03/30	76	47.15	35	47.40	47.35	41	17,706	0.23%
2021/03/29	35	45.66	88.2	45.63	47.50	-53.2	17,579	-0.30%
2021/03/26	19	42.44	22	42.92	43.20	-3	17,077	-0.02%
2021/03/25	4	42.99	19	43.07	43.10	-15	16,919	-0.09%
2021/03/24	4	42.76	5	42.77	42.55	-1	16,808	-0.01%
2021/03/23	15	42.69	20	42.65	42.50	-5	16,731	-0.03%
2021/03/22	16	43.74	21	44.00	43.35	-5	16,569	-0.03%
2021/03/19	20	41.96	38	41.96	42.60	-18	16,391	-0.11%
2021/03/18	24	43.68	67.5	43.58	42.90	-43.5	15,890	-0.27%
2021/03/17	24	43.07	36	43.11	43.00	-12	15,700	-0.08%
2021/03/16	28	41.97	16	42.94	42.40	12	15,442	0.08%
2021/03/15	31	41.97	35	41.89	42.40	-4	15,011	-0.03%
2021/03/12	26	38.75	51.1	39.20	40.00	-25.1	14,437	-0.17%
2021/03/11	5	37.69	22	37.81	37.80	-17	14,305	-0.12%
2021/03/10	22	37.51	20	37.05	37.80	2	14,411	0.01%
2021/03/09	2	35.33	2	35.20	35.30	0	14,516	0.00%
2021/03/08	0	0.00	6	36.16	35.60	-6	14,881	-0.04%
2021/03/05	5	35.56	0	0.00	35.15	5	15,237	0.03%
2021/03/04	4	36.61	7	36.69	36.15	-3	15,727	-0.02%
2021/03/03	1	36.00	14	36.75	37.00	-13	15,976	-0.08%
2021/03/02	6	36.71	1	37.25	35.55	5	16,472	0.03%
2021/02/26	12	37.08	29.3	37.09	36.65	-17.3	17,259	-0.10%
2021/02/25	34	37.81	4	37.75	37.40	30	17,805	0.17%
2021/02/24	18	38.53	29.2	38.34	37.80	-11.2	18,223	-0.06%
2021/02/23	16	37.19	1	37.20	37.05	15	18,887	0.08%
2021/02/22	16	37.58	20	37.67	37.90	-4	19,458	-0.02%
2021/02/19	31	36.36	9	36.56	36.90	22	19,454	0.11%
2021/02/18	1	35.25	9	35.67	35.25	-8	19,665	-0.04%
2021/02/17	5	34.83	6	35.13	35.20	-1	19,813	-0.01%
2021/02/05	13	33.51	0.2	33.55	33.50	12.8	19,831	0.06%
2021/02/04	6	33.75	1.1	33.69	33.55	4.9	20,349	0.02%
2021/02/03	0	0.00	13.4	34.06	34.35	-13.4	20,388	-0.07%
2021/02/02	2	31.03	2	30.88	31.25	0	20,372	0.00%
2021/02/01	1	29.90	9	30.03	30.90	-8	20,700	-0.04%
2021/01/29	4	31.34	107.1	30.82	30.50	-103.1	20,981	-0.49%	大賣/鉅額交易
2021/01/28	7	31.83	2.1	31.75	31.45	4.9	21,523	0.02%
2021/01/27	0	0.00	11	33.30	33.20	-11	21,886	-0.05%
2021/01/26	13	33.95	1	33.90	33.55	12	22,127	0.05%
2021/01/25	13	33.87	6	33.89	33.90	7	22,391	0.03%
2021/01/22	10	34.65	20	34.60	34.30	-10	22,806	-0.04%
2021/01/21	6	33.58	14	33.68	33.15	-8	23,064	-0.03%
2021/01/20	18	35.18	17	34.34	33.75	1	23,303	0.00%
2021/01/19	15	36.50	16	36.35	36.35	-1	23,440	0.00%
2021/01/18	39	35.02	6.2	34.56	34.50	32.8	23,368	0.14%
2021/01/15	36	36.29	20	36.80	36.10	16	23,260	0.07%
2021/01/14	23.1	37.47	19.9	37.44	37.45	3.2	23,185	0.01%
2021/01/13	9	37.53	16	37.41	37.25	-7	23,054	-0.03%
2021/01/12	31	38.27	52	38.01	37.80	-21	22,969	-0.09%
2021/01/11	41	39.49	7	39.48	39.55	34	22,913	0.15%
2021/01/08	32	40.97	38	41.46	40.20	-6	23,034	-0.03%
2021/01/07	50	42.29	87.4	41.93	42.25	-37.4	23,263	-0.16%
2021/01/06	83	40.16	27.7	40.42	39.55	55.3	23,755	0.23%
2021/01/05	27	41.55	5	42.10	41.50	22	24,231	0.09%
2021/01/04	14.7	41.67	15	42.21	41.30	-0.3	24,928	0.00%
2020/12/31	34	41.91	6.1	41.91	41.75	27.9	25,503	0.11%
2020/12/30	27	43.09	20	43.33	42.60	7	26,159	0.03%
2020/12/29	23	43.56	61	43.91	44.00	-38	26,371	-0.14%
2020/12/28	5	41.40	4	41.46	41.15	1	25,995	0.00%
2020/12/25	30	41.81	48	42.30	41.25	-18	26,296	-0.07%
2020/12/24	78	42.65	16.1	43.15	42.25	61.9	26,201	0.24%
2020/12/23	14	39.30	22.3	40.48	41.80	-8.3	25,848	-0.03%
2020/12/22	13.2	38.47	17.3	38.96	38.00	-4.1	26,232	-0.02%
2020/12/21	45	39.87	2	39.75	39.90	43	26,838	0.16%
2020/12/18	0.6	40.25	5	40.64	40.50	-4.4	27,464	-0.02%
2020/12/17	4.5	39.65	1.1	39.48	39.45	3.4	27,692	0.01%
2020/12/16	8.5	40.29	1	39.80	39.80	7.5	27,897	0.03%
2020/12/15	11	40.49	10.1	40.80	39.50	0.9	28,100	0.00%
2020/12/14	1	39.00	3	37.95	39.00	-2	28,236	-0.01%
2020/12/11	10.9	38.17	5.8	38.05	37.65	5	28,446	0.02%
2020/12/10	3	39.34	25	39.65	39.25	-22	28,808	-0.08%
2020/12/09	5.2	40.05	1.1	40.05	40.05	4	29,139	0.01%
2020/12/08	4.4	39.84	12.1	40.20	40.00	-7.7	29,710	-0.03%
2020/12/07	22	39.62	136.1	40.02	40.95	-114.1	30,674	-0.37%	大賣/鉅額交易
2020/12/04	11	41.03	14.1	41.05	40.15	-3.1	30,813	-0.01%
2020/12/03	13	41.37	47	42.07	41.30	-34	31,070	-0.11%
2020/12/02	144	43.43	6.7	42.83	42.40	137.3	31,585	0.43%	大買/鉅額交易
2020/12/01	126	44.07	34	43.63	44.60	92	32,819	0.28%	大買/
2020/11/30	9.1	43.62	51	43.95	44.50	-41.9	32,890	-0.13%
2020/11/27	37	42.24	27	42.45	42.15	10	33,399	0.03%
2020/11/26	41.2	43.83	14	43.18	42.50	27.2	34,157	0.08%
2020/11/25	54	43.53	59	43.62	44.85	-5	34,334	-0.01%
2020/11/24	31	40.52	38.1	40.86	42.00	-7.1	33,701	-0.02%
2020/11/23	37	39.76	59.1	39.45	39.90	-22.1	33,285	-0.07%
2020/11/20	59.2	38.81	52.3	39.36	39.35	6.9	32,971	0.02%
2020/11/19	18	35.82	40	36.30	36.55	-22	32,389	-0.07%
2020/11/18	3	33.53	10.6	33.61	33.25	-7.6	31,893	-0.02%
2020/11/17	22.1	33.31	36	33.43	33.60	-13.9	31,876	-0.04%
2020/11/16	22	32.23	33	32.13	31.60	-11	32,008	-0.03%
2020/11/13	9	33.22	19	33.28	33.10	-10	32,098	-0.03%
2020/11/12	52	32.57	27	32.59	34.50	25	32,226	0.08%
2020/11/11	15	35.59	22	35.60	35.00	-7	31,982	-0.02%
2020/11/10	6	36.32	10	36.62	36.50	-4	32,139	-0.01%
2020/11/09	17	36.29	12	36.13	36.90	5	32,217	0.02%
2020/11/06	20	35.51	1.3	35.60	35.00	18.7	32,503	0.06%
2020/11/05	16	35.84	43	35.93	36.70	-27	32,714	-0.08%
2020/11/04	27	33.99	17	34.35	33.40	10	32,726	0.03%
2020/11/03	13	35.42	121	35.55	35.25	-108	32,770	-0.33%	大賣/鉅額交易
2020/11/02	127	36.13	56	35.58	35.50	71	32,747	0.22%	大買/
2020/10/30	94.2	38.24	87	38.76	37.00	7.2	32,790	0.02%
2020/10/29	34	39.89	18	40.29	40.30	16	32,672	0.05%
2020/10/28	45	40.23	21	40.80	39.65	24	32,772	0.07%
2020/10/27	56.3	39.25	21	39.02	39.50	35.3	32,908	0.11%
2020/10/26	6	36.70	10	36.69	37.00	-4	32,916	-0.01%
2020/10/23	5	35.34	22	35.95	35.80	-17	32,922	-0.05%
2020/10/22	26	35.10	5	35.41	35.20	21	32,942	0.06%
2020/10/21	16	36.13	3	36.63	36.40	13	32,877	0.04%
2020/10/20	2	36.18	4	36.75	36.35	-2	32,899	-0.01%
2020/10/19	38	35.87	7	35.09	36.45	31	32,910	0.09%
2020/10/16	15	35.42	5	35.60	35.05	10	32,762	0.03%
2020/10/15	20	36.65	83	35.85	37.10	-63	32,663	-0.19%
2020/10/14	101	39.77	25.1	39.65	38.75	75.9	32,288	0.24%	大買/
2020/10/13	22	36.28	61	36.98	39.45	-39	31,830	-0.12%
2020/10/12	55	35.58	163	36.22	36.60	-108	31,699	-0.34%	大賣/鉅額交易
2020/10/08	83	32.79	71	33.14	33.30	12	31,570	0.04%
2020/10/07	126	30.64	101	30.98	31.35	25	31,290	0.08%	大買/大賣/
2020/10/06	21	28.48	65	30.19	30.55	-44	30,673	-0.14%
2020/10/05	108	27.82	93	28.00	27.80	15	30,925	0.05%	大買/
2020/09/30	103	28.64	115	28.62	28.25	-12	30,886	-0.04%	大買/大賣/
2020/09/29	9	27.12	27	27.23	26.85	-18	30,941	-0.06%
2020/09/28	26	28.16	6	27.93	27.75	20	31,037	0.06%
2020/09/25	119	28.01	147	28.07	29.00	-28	30,718	-0.09%	大買/大賣/
2020/09/24	107	28.34	71	28.42	29.50	36	29,958	0.12%	大買/
2020/09/23	29	27.23	22	26.97	27.90	7	29,214	0.02%
2020/09/22	81	25.58	46	25.12	25.40	35	28,581	0.12%
2020/09/21	28	26.72	21	26.21	26.15	7	28,234	0.02%
2020/09/18	31	27.22	17	27.25	27.00	14	27,982	0.05%
2020/09/17	7	27.40	41	27.53	27.20	-34	27,663	-0.12%
2020/09/16	26	26.63	103	26.89	26.90	-77	27,292	-0.28%	大賣/
2020/09/15	47	27.24	55	27.44	27.20	-8	26,941	-0.03%
2020/09/14	66	25.63	22	25.82	26.50	44	26,422	0.17%
2020/09/11	53	26.65	33	26.63	26.95	20	25,922	0.08%
2020/09/10	100	25.80	98	26.45	27.10	2	25,255	0.01%
2020/09/09	9	23.93	35	24.14	24.85	-26	24,143	-0.11%
2020/09/08	90	22.54	69	22.45	22.60	21	23,489	0.09%
2020/09/07	64	23.73	60	23.39	22.75	4	22,957	0.02%
2020/09/04	122	25.61	86	25.47	24.65	36	22,182	0.16%	大買/
2020/09/03	19	24.46	28	25.02	25.10	-9	20,535	-0.04%
2020/09/02	66	21.28	18.3	21.10	22.85	47.7	20,041	0.24%
2020/09/01	107	20.83	46	20.35	20.80	61	18,993	0.32%	大買/
2020/08/31	16	18.26	32	19.12	19.35	-16	17,882	-0.09%
2020/08/28	7	17.74	0	0.00	17.60	7	17,115	0.04%
2020/08/27	6	17.95	0	0.00	17.90	6	16,976	0.04%
2020/08/26	18	18.49	61	18.33	18.25	-43	16,849	-0.26%
2020/08/25	22	18.30	26	18.25	18.50	-4	16,612	-0.02%
2020/08/24	13	17.23	3	17.97	17.70	10	16,239	0.06%
2020/08/21	7	17.96	6	18.05	17.80	1	16,044	0.01%
2020/08/20	70	17.82	17	17.17	18.20	53	15,839	0.33%
2020/08/19	13	18.03	4	17.66	17.50	9	15,299	0.06%
2020/08/18	6	18.68	56	18.13	18.70	-50	14,939	-0.33%
2020/08/17	14	18.59	21	18.98	18.85	-7	14,618	-0.05%
2020/08/14	22	18.38	15	18.72	19.00	7	14,234	0.05%
2020/08/13	5	17.69	25	17.87	17.75	-20	13,814	-0.14%
2020/08/12	38	17.91	18	16.96	18.45	20	13,490	0.15%
2020/08/11	38	18.21	37	18.76	17.90	1	12,781	0.01%
2020/08/10	62	19.08	38	19.27	19.85	24	12,133	0.20%
2020/08/07	30.5	17.40	40	18.06	18.50	-9.5	11,498	-0.08%
2020/08/06	11	16.95	60	16.99	17.05	-49	10,967	-0.45%
2020/08/05	84	17.24	5	17.12	17.45	79	10,715	0.74%
2020/08/04	29	16.82	2	16.85	16.95	27	10,364	0.26%
2020/08/03	40	17.01	70	17.11	17.35	-30	10,074	-0.30%
2020/07/31	10.5	15.37	15.5	15.91	16.10	-5	9,557	-0.05%
2020/07/30	40	14.49	16.1	14.51	14.75	23.9	8,977	0.27%
2020/07/29	31	13.27	3	13.57	13.60	28	8,595	0.33%
2020/07/28	0	0.00	1	12.05	12.40	-1	8,426	-0.01%
2020/07/27	1	13.40	0	0.00	12.55	1	8,321	0.01%
2020/07/24	16	13.07	2	13.05	13.15	14	8,219	0.17%
2020/07/23	0	0.00	15	13.40	13.50	-15	8,045	-0.19%
2020/07/22	9	14.35	5	14.40	14.20	4	7,880	0.05%
2020/07/21	5	14.77	13	14.18	14.50	-8	7,741	-0.10%
2020/07/20	9	13.40	13.7	13.64	13.75	-4.7	7,497	-0.06%
2020/07/17	11	13.57	84	13.20	13.50	-73	7,288	-1.00%
2020/07/16	19	13.79	0	0.00	14.00	19	6,720	0.28%
2020/07/15	3	12.75	21	12.75	12.75	-18	6,060	-0.30%
2020/07/14	21	11.48	6	11.52	11.60	15	5,355	0.28%
2020/07/13	8	10.75	6	10.93	10.55	2	4,869	0.04%
2020/07/10	37	11.12	44	11.45	11.20	-7	4,592	-0.15%
2020/07/09	35	10.70	0.3	10.70	10.70	34.7	3,719	0.93%
2020/07/08	48	9.33	50	9.40	9.76	-2	3,461	-0.06%
2020/07/07	96	8.43	0	0.00	8.88	96	2,917	3.29%
2020/07/06	1	8.05	0	0.00	8.08	1	2,600	0.04%
2020/07/03	0	0.00	5	7.90	7.94	-5	2,556	-0.20%
2020/07/02	0	0.00	5	7.82	8.03	-5	2,493	-0.20%
2020/07/01	1	7.62	50	7.44	7.60	-49	2,370	-2.07%
2020/06/30	0	0.00	6	7.40	7.34	-6	2,294	-0.26%
2020/06/23	5	7.13	0	0.00	7.00	5	2,297	0.22%
2020/06/19	1	7.35	0	0.00	7.15	1	2,315	0.04%
2020/06/17	5	6.98	0	0.00	6.90	5	2,253	0.22%
2020/06/10	0	0.00	2	6.99	7.45	-2	2,101	-0.10%
2020/06/08	3	7.00	0	0.00	7.05	3	2,113	0.14%
2020/06/05	5	6.90	0	0.00	6.98	5	2,084	0.24%
2020/06/04	0	0.00	1	6.79	6.92	-1	2,097	-0.05%
2020/06/01	1	6.40	0	0.00	6.37	1	1,865	0.05%
2020/05/15	0	0.00	1	6.21	6.20	-1	1,864	-0.05%
2020/05/13	1	6.60	1	6.58	6.60	0	1,843	0.00%
2020/05/11	0	0.00	10	6.28	6.18	-10	1,777	-0.56%
2020/05/08	10	6.38	0	0.00	6.51	10	1,725	0.58%
2020/04/28	1	5.60	0	0.00	5.51	1	1,610	0.06%
2020/03/30	5	4.94	0	0.00	4.99	5	1,797	0.28%
2020/02/24	0	0.00	6	7.43	7.37	-6	1,532	-0.39%
2020/02/17	1	7.76	0	0.00	7.80	1	1,578	0.06%
2020/02/12	0	0.00	21	7.40	7.40	-21	1,535	-1.37%
2020/02/05	3	7.23	0	0.00	7.20	3	1,745	0.17%
2020/02/04	5	7.18	0	0.00	7.24	5	1,937	0.26%
2020/01/30	3	7.25	0	0.00	7.26	3	2,278	0.13%
2020/01/16	2	7.89	0	0.00	7.89	2	2,255	0.09%
2020/01/15	2	7.77	0	0.00	7.76	2	2,226	0.09%
2020/01/09	0	0.00	10	7.53	7.52	-10	2,301	-0.43%
2020/01/07	0	0.00	2	7.61	7.53	-2	2,437	-0.08%
2020/01/03	0	0.00	1	7.72	7.71	-1	2,439	-0.04%
2019/12/30	2	7.71	0	0.00	7.63	2	2,380	0.08%
2019/12/24	0	0.00	9	7.44	7.47	-9	2,380	-0.38%
2019/12/20	2.7	7.53	0	0.00	7.54	2.7	2,409	0.11%
2019/12/19	2	7.46	0	0.00	7.43	2	2,421	0.08%
2019/12/18	2	7.38	0	0.00	7.35	2	2,439	0.08%
2019/12/17	0	0.00	19.8	7.36	7.33	-19.8	2,456	-0.80%
2019/12/16	9	7.38	0	0.00	7.38	9	2,515	0.36%
2019/12/09	0	0.00	8.6	7.31	7.31	-8.6	2,764	-0.31%
2019/12/06	0	0.00	6.6	7.35	7.32	-6.6	2,776	-0.24%
2019/11/08	0	0.00	1	7.94	7.98	-1	3,112	-0.03%
2019/11/07	0	0.00	21	7.86	7.92	-21	3,086	-0.68%
2019/11/06	0	0.00	2	7.89	7.85	-2	3,076	-0.07%
2019/11/04	0	0.00	52	7.97	7.96	-52	3,060	-1.70%
2019/11/01	3	8.31	1	8.32	8.27	2	2,932	0.07%
2019/10/31	72	8.25	0	0.00	8.38	72	2,738	2.63%
2019/10/30	0	0.00	1	7.60	7.62	-1	2,383	-0.04%
2019/10/28	0	0.00	1	7.55	7.53	-1	2,348	-0.04%
2019/10/25	0	0.00	7	7.66	7.56	-7	2,361	-0.30%
2019/10/24	0	0.00	3	7.55	7.54	-3	2,318	-0.13%
2019/10/23	0	0.00	1	7.51	7.51	-1	2,303	-0.04%
2019/10/22	0	0.00	8.8	7.55	7.59	-8.8	2,303	-0.38%
2019/10/21	0	0.00	5	7.50	7.51	-5	2,265	-0.22%
2019/10/18	1	7.54	2	7.49	7.43	-1	2,249	-0.04%
2019/10/17	0	0.00	2	7.48	7.48	-2	2,220	-0.09%
2019/10/16	3	7.61	6	7.59	7.62	-3	2,166	-0.14%
2019/10/04	2	7.45	0	0.00	7.44	2	1,991	0.10%
2019/10/01	0	0.00	5	7.47	7.46	-5	1,987	-0.25%
2019/09/26	0	0.00	3	7.57	7.55	-3	1,977	-0.15%
2019/09/25	0	0.00	1	7.56	7.56	-1	1,981	-0.05%
2019/09/23	2	7.53	0	0.00	7.56	2	1,976	0.10%
2019/09/18	9	7.50	26	7.49	7.48	-17	1,930	-0.88%
2019/09/17	2	7.90	0	0.00	7.85	2	1,771	0.11%
2019/09/12	4	7.99	0	0.00	8.00	4	1,798	0.22%
2019/09/11	8	7.84	0	0.00	7.85	8	1,800	0.44%
2019/09/10	30	7.76	0	0.00	7.71	30	1,776	1.69%
2019/09/09	22	7.81	0	0.00	7.80	22	1,765	1.25%
2019/09/02	11	7.94	0	0.00	8.01	11	1,665	0.66%
2019/08/29	2	7.72	0	0.00	7.58	2	1,566	0.13%
2019/08/26	2	8.05	0	0.00	8.08	2	1,535	0.13%
2019/08/23	1	8.25	0	0.00	8.21	1	1,539	0.06%
2019/08/22	3	8.42	0	0.00	8.31	3	1,543	0.19%
2019/08/21	7	8.67	0	0.00	8.52	7	1,532	0.46%
2019/08/07	5	8.98	20	9.23	8.90	-15	1,846	-0.81%
2019/08/06	20	9.20	0	0.00	9.18	20	1,847	1.08%
2019/07/31	0	0.00	8	8.82	8.82	-8	1,952	-0.41%
2019/07/30	8	8.92	0	0.00	8.92	8	1,974	0.41%
2019/07/17	0	0.00	6.6	8.86	8.85	-6.6	2,271	-0.29%
2019/07/03	0	0.00	6	8.85	8.85	-6	2,388	-0.25%
2019/06/20	0	0.00	2	6.09	6.12	-2	2,349	-0.09%
2019/06/19	0	0.00	2	6.15	6.15	-2	2,315	-0.09%
2019/06/14	2	5.90	2	5.90	5.90	0	2,265	0.00%
2019/06/12	2	5.92	0	0.00	5.89	2	2,239	0.09%
2019/05/28	0	0.00	1	6.12	6.12	-1	2,391	-0.04%
2019/05/10	0	0.00	1	6.78	6.87	-1	2,276	-0.04%
2019/05/09	4	7.07	3	7.03	7.00	1	2,231	0.04%
2019/05/08	1	6.97	1	7.00	7.15	0	2,172	0.00%
2019/05/07	2	6.58	0	0.00	6.72	2	2,054	0.10%
2019/05/06	0	0.00	1	6.58	6.45	-1	2,019	-0.05%
2019/04/30	1	6.85	0	0.00	6.82	1	1,941	0.05%
2019/04/24	0	0.00	3	6.40	6.42	-3	1,871	-0.16%
2019/04/23	0	0.00	1	6.40	6.46	-1	1,862	-0.05%
2019/04/19	1	6.65	10	6.63	6.63	-9	1,801	-0.50%
2019/04/18	0	0.00	8	6.30	6.14	-8	1,689	-0.47%
2019/04/16	0	0.00	10	6.18	6.13	-10	1,635	-0.61%
2019/04/15	10	6.07	0	0.00	6.30	10	1,599	0.63%
2019/04/10	0	0.00	2	5.95	6.00	-2	1,534	-0.13%
2019/04/03	1	5.97	0	0.00	5.95	1	1,600	0.06%
2019/03/28	0	0.00	1	5.66	5.69	-1	1,515	-0.07%
2019/03/27	0	0.00	2	5.78	5.73	-2	1,517	-0.13%
2019/03/22	0	0.00	6	5.91	5.86	-6	1,529	-0.39%
2019/03/21	4	5.91	6	5.92	5.88	-2	1,543	-0.13%
2019/03/20	0	0.00	2	6.00	6.00	-2	1,541	-0.13%
2019/03/19	6	5.91	0	0.00	5.98	6	1,555	0.39%
2019/03/18	2	6.00	6	6.07	6.00	-4	1,551	-0.26%
2019/03/15	6	6.10	0	0.00	6.08	6	1,550	0.39%
2019/03/14	0	0.00	1	6.28	6.15	-1	1,561	-0.06%
2019/03/13	0	0.00	1	6.15	6.20	-1	1,577	-0.06%
2019/03/12	2	6.12	0	0.00	6.09	2	1,580	0.13%
2019/03/07	6	6.12	0	0.00	6.04	6	1,674	0.36%
2019/03/05	3	6.22	7	6.26	6.27	-4	1,711	-0.23%
2019/02/27	2	5.70	0	0.00	5.69	2	1,666	0.12%
2019/02/26	6	5.75	0	0.00	5.67	6	1,753	0.34%
2019/02/20	7	5.72	0	0.00	5.70	7	1,853	0.38%
2019/01/16	1	6.84	0	0.00	6.81	1	1,980	0.05%
2019/01/04	0	6.48	1.3	6.42	6.47	-1.3	2,091	-0.06%
2019/01/03	1	6.57	1	6.53	6.50	0	2,115	0.00%
2019/01/02	0	0.00	30	6.36	6.33	-30	2,109	-1.42%
2018/12/27	40	6.64	0	0.00	6.63	40	2,097	1.91%
2018/12/22	5	6.30	5	6.27	6.27	0	2,034	0.00%
2018/12/19	0	0.00	1	6.29	6.24	-1	2,028	-0.05%
2018/12/14	7	7.08	7	6.91	6.91	0	2,143	0.00%
2018/12/11	2	7.18	0	0.00	7.11	2	2,136	0.09%
2018/12/10	2	7.20	0	0.00	7.02	2	2,127	0.09%
2018/12/07	0	0.00	1	7.22	7.22	-1	2,120	-0.05%
2018/12/06	11	7.26	0	0.00	7.00	11	2,092	0.53%
2018/11/30	0	0.00	2	7.22	7.22	-2	1,945	-0.10%
2018/11/29	0	0.00	1	7.12	7.11	-1	1,895	-0.05%
2018/11/26	1	6.80	0	0.00	6.92	1	1,809	0.06%
2018/11/23	0	0.00	2	7.07	7.12	-2	1,778	-0.11%
2018/11/22	2	6.60	2	6.87	6.85	0	1,683	0.00%
2018/11/21	2	6.21	3	6.44	6.46	-1	1,590	-0.06%
2018/11/20	1	6.11	1	6.12	6.12	0	1,546	0.00%
2018/11/19	0	0.00	3	6.13	6.17	-3	1,539	-0.19%
2018/11/16	4	6.12	5	6.06	6.07	-1	1,538	-0.07%
2018/11/15	1	6.33	1	6.25	6.25	0	1,520	0.00%
2018/11/14	1	6.56	0	0.00	6.49	1	1,505	0.07%
2018/11/13	0	0.00	7	6.35	6.32	-7	1,443	-0.48%
2018/11/09	10	6.09	0	0.00	6.08	10	1,430	0.70%
2018/11/08	2	6.31	1	6.20	6.20	1	1,438	0.07%
2018/11/07	2	6.35	0	0.00	6.35	2	1,420	0.14%
2018/11/06	2	6.58	1	6.53	6.24	1	1,407	0.07%
2018/11/02	1	5.59	0	0.00	5.59	1	1,285	0.08%
2018/10/25	0	0.00	2	5.00	4.89	-2	1,231	-0.16%
2018/10/23	5	5.50	0	0.00	5.47	5	1,171	0.43%
2018/10/22	5	5.55	5	5.60	5.60	0	1,175	0.00%
2018/10/19	2	5.69	0	0.00	5.65	2	1,201	0.17%
2018/10/18	2	6.09	0	0.00	6.00	2	1,171	0.17%
2018/10/16	0	0.00	8	6.63	6.55	-8	1,101	-0.73%
2018/10/04	1	7.80	0	0.00	7.74	1	1,039	0.10%
2018/09/26	0	0.00	1	8.21	8.10	-1	1,074	-0.09%
2018/09/21	1	8.36	0	0.00	8.20	1	1,119	0.09%
2018/09/20	5	8.55	0	0.00	8.38	5	1,107	0.45%
2018/09/19	10	8.01	0	0.00	8.03	10	1,031	0.97%
2018/09/18	0	0.00	1	7.41	7.39	-1	989	-0.10%
2018/09/13	1	7.30	0	0.00	7.37	1	1,034	0.10%
2018/09/03	3	7.67	0	0.00	7.65	3	1,109	0.27%
2018/08/28	0	0.00	1	7.35	7.25	-1	1,238	-0.08%
2018/08/23	2	7.36	0	0.00	7.40	2	1,345	0.15%
2018/08/20	0	0.00	1	7.31	7.31	-1	1,406	-0.07%
2018/08/17	1	7.54	0	0.00	7.50	1	1,429	0.07%
2018/08/13	0	0.00	1	7.92	7.90	-1	1,488	-0.07%
2018/08/06	5	8.18	0	0.00	8.15	5	1,832	0.27%
2018/07/26	0	0.00	4	8.54	8.80	-4	2,950	-0.14%
2018/07/20	2	8.12	1	8.04	8.06	1	3,214	0.03%
2018/06/28	10	9.18	2	9.42	9.25	8	3,178	0.25%
2018/06/13	1	9.34	0	0.00	9.31	1	3,167	0.03%
2018/06/12	0	0.00	3	9.55	9.46	-3	3,159	-0.09%
2018/06/08	0	0.00	10	9.68	9.56	-10	3,199	-0.31%
2018/06/06	2	9.93	2	9.95	9.95	0	3,163	0.00%
2018/06/05	0	0.00	5	10.05	9.82	-5	3,147	-0.16%
2018/06/01	2	10.40	3	10.40	10.35	-1	3,046	-0.03%
2018/05/31	0	0.00	20	10.35	10.25	-20	3,034	-0.66%
2018/05/25	0	0.00	3	10.50	10.40	-3	2,945	-0.10%
2018/05/24	1	10.50	0	0.00	10.55	1	2,932	0.03%
2018/05/16	0	0.00	6	10.43	10.40	-6	2,855	-0.21%
2018/05/15	1	10.95	1	10.70	10.65	0	2,814	0.00%
2018/05/14	26	11.12	0	0.00	11.05	26	2,802	0.93%
2018/05/09	3	10.20	2	10.25	10.40	1	2,407	0.04%
2018/05/08	2	10.70	1	10.90	10.55	1	2,354	0.04%
2018/05/04	1	10.65	8	10.76	10.75	-7	2,228	-0.31%
2018/05/03	73	10.98	14	10.99	11.25	59	2,071	2.85%
2018/05/02	2	10.35	1	10.35	10.35	1	1,607	0.06%
2018/04/27	2	9.55	1	9.39	9.40	1	1,472	0.07%
2018/04/23	0	0.00	1	9.21	9.14	-1	1,411	-0.07%
2018/04/12	2	9.18	0	0.00	9.31	2	1,549	0.13%
2018/04/11	2	9.15	0	0.00	9.13	2	1,541	0.13%
2018/04/02	0	0.00	0.9	9.10	9.10	-0.9	1,616	-0.06%
2018/03/31	0	0.00	15	9.06	9.05	-15	1,630	-0.92%
2018/03/20	0	0.00	1	9.49	9.49	-1	1,811	-0.06%
2018/03/14	5	9.58	0	0.00	9.92	5	1,878	0.27%
2018/02/23	0	0.00	1	9.32	9.31	-1	2,541	-0.04%
2018/02/21	1	9.05	0	0.00	9.35	1	2,841	0.04%
2018/02/09	1	8.55	1	8.51	8.75	0	3,013	0.00%
2018/01/30	1	10.00	0	0.00	9.96	1	4,706	0.02%
2018/01/24	0	0.00	2	10.10	10.10	-2	4,847	-0.04%
2018/01/10	0	0.00	4.8	10.05	10.05	-4.8	6,215	-0.08%
2018/01/08	0	0.00	1	10.35	10.20	-1	7,279	-0.01%
2018/01/05	5	10.35	0.1	10.40	10.35	4.9	7,253	0.07%
2018/01/04	1.1	10.26	2	10.25	10.30	-0.9	7,344	-0.01%