元晶 (6443)-群益金鼎-板橋券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528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-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/06	3	27.07	0	0.00	27.00	3	7,248	0.04%
2024/05/03	2	27.55	2	27.80	27.35	0	7,198	0.00%
2024/05/02	2	27.55	5	27.65	27.50	-3	7,167	-0.04%
2024/04/30	6	27.98	6	28.18	27.85	0	7,121	0.00%
2024/04/26	2	27.95	0	0.00	27.90	2	7,089	0.03%
2024/04/24	2	28.55	2	28.85	28.35	0	7,088	0.00%
2024/04/23	5	27.98	9	28.23	28.30	-4	7,052	-0.06%
2024/04/22	10	29.04	6	28.98	28.00	4	7,083	0.06%
2024/04/19	9	29.27	10	29.37	28.70	-1	7,187	-0.01%
2024/04/18	9	28.71	10	28.97	28.75	-1	6,776	-0.01%
2024/04/17	2	28.50	2	29.05	28.35	0	6,678	0.00%
2024/04/16	7	28.54	2	28.40	28.40	5	6,611	0.08%
2024/04/15	4	29.23	4	29.43	29.40	0	6,530	0.00%
2024/04/12	3	29.28	4	29.40	29.25	-1	6,458	-0.02%
2024/04/11	2	29.05	0	29.10	29.05	2	6,370	0.03%
2024/04/10	12	29.94	23	30.21	29.75	-11	6,284	-0.18%
2024/04/09	4	29.05	2	29.25	29.10	2	5,945	0.03%
2024/04/08	0	27.80	4	29.43	29.50	-4	5,869	-0.07%
2024/04/03	5	28.14	0	0.00	28.10	5	5,736	0.09%
2024/04/01	4	29.03	0	0.00	28.90	4	5,672	0.07%
2024/03/29	6	29.40	2	29.60	29.20	4	5,649	0.07%
2024/03/28	3	29.32	33	29.61	29.70	-30	5,457	-0.55%
2024/03/27	2	28.65	0	0.00	28.65	2	5,283	0.04%
2024/03/26	12	29.70	16	29.22	29.05	-4	5,350	-0.07%
2024/03/25	2	29.55	0	0.00	29.10	2	5,547	0.04%
2024/03/22	14	29.42	12	29.46	29.35	2	5,562	0.04%
2024/03/21	4	28.70	10	28.44	28.70	-6	4,994	-0.12%
2024/03/20	0	26.40	1	26.20	26.10	-1	4,707	-0.02%
2024/03/19	0.1	26.50	0	0.00	26.35	0.1	4,757	0.00%
2024/03/15	0	0.00	17	26.54	27.10	-17	4,789	-0.35%
2024/03/14	0	26.95	0	0.00	26.90	0	4,732	0.00%
2024/03/13	0	27.00	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	0.00	5	27.20	27.25	-5	4,779	-0.10%
2024/03/11	22	27.38	3	27.23	27.15	19	4,814	0.39%
2024/03/08	1.1	26.60	1	26.20	26.25	0.1	4,761	0.00%
2024/03/07	2	26.30	2	26.50	26.00	0	4,781	0.00%
2024/03/06	0	0.00	3	26.50	26.30	-3	4,738	-0.06%
2024/03/05	3	26.70	0	0.00	26.65	3	4,683	0.06%
2024/03/01	5	27.42	0	27.75	27.20	5	4,560	0.11%
2024/02/29	4	27.40	2	27.70	27.85	2	4,580	0.04%
2024/02/27	2	27.45	0	0.00	27.20	2	4,582	0.04%
2024/02/26	0	28.00	0	0.00	27.75	0	4,559	0.00%
2024/02/22	3.1	28.08	2	28.25	27.90	1.1	4,554	0.02%
2024/02/21	4	28.05	5	28.18	28.10	-1	4,616	-0.02%
2024/02/20	2	28.00	0	0.00	27.90	2	4,607	0.04%
2024/02/19	0	28.20	0	0.00	28.15	0	4,615	0.00%
2024/01/29	2	27.85	2	28.10	28.25	0	4,617	0.00%
2024/01/23	0	0.00	2	28.45	28.30	-2	5,083	-0.04%
2024/01/22	0	0.00	12	27.70	28.00	-12	5,526	-0.22%
2024/01/19	1	27.45	2	27.55	27.65	-1	5,575	-0.02%
2024/01/18	1	27.70	0	0.00	27.60	1	5,562	0.02%
2024/01/17	4.1	27.92	0	0.00	27.65	4.1	5,577	0.07%
2024/01/16	18	28.97	0	0.00	28.40	18	5,570	0.32%
2024/01/15	3	29.65	5	29.65	29.50	-2	5,531	-0.04%
2024/01/12	2	28.25	0	0.00	28.25	2	5,343	0.04%
2024/01/10	10	28.50	0	0.00	28.55	10	5,422	0.18%
2024/01/09	2	29.05	0	0.00	28.70	2	5,421	0.04%
2024/01/08	0	0.00	2	29.35	29.45	-2	5,417	-0.04%
2024/01/05	2	29.05	2	29.30	29.00	0	5,416	0.00%
2024/01/04	5	29.05	1	29.00	28.95	4	5,425	0.07%
2024/01/03	3	29.13	2	29.10	28.90	1	5,485	0.02%
2024/01/02	1	29.35	0	0.00	29.45	1	5,458	0.02%
2023/12/29	1	29.50	0	0.00	29.30	1	5,481	0.02%
2023/12/28	5	29.35	0	0.00	29.50	5	5,488	0.09%
2023/12/22	0	0.00	2	29.90	29.65	-2	5,396	-0.04%
2023/12/21	11	30.49	0	0.00	30.35	11	5,280	0.21%
2023/12/20	18	31.12	19	31.02	30.90	-1	5,113	-0.02%
2023/12/19	4	29.68	8	29.69	29.55	-4	4,670	-0.09%
2023/12/18	4	29.99	1	30.00	30.10	3	4,533	0.07%
2023/12/15	0	0.00	2	29.30	29.35	-2	4,377	-0.05%
2023/12/14	3	28.87	2	29.30	28.75	1	4,216	0.02%
2023/12/13	2	28.15	2	28.45	28.45	0	4,142	0.00%
2023/12/08	2	29.05	2	29.25	28.80	0	4,125	0.00%
2023/12/07	2	28.65	0	0.00	28.70	2	4,102	0.05%
2023/12/06	0	28.95	0	0.00	28.70	0	4,120	0.00%
2023/11/30	0	29.30	0	0.00	29.50	0	3,933	0.00%
2023/11/27	1	29.60	11	29.53	29.35	-10	3,944	-0.25%
2023/11/24	2	29.70	0	0.00	29.35	2	3,964	0.05%
2023/11/20	1	29.50	0	0.00	29.20	1	4,293	0.02%
2023/11/15	1	28.60	0	0.00	28.70	1	4,232	0.02%
2023/11/14	0	28.25	0	0.00	27.95	0	4,216	0.00%
2023/11/13	10	27.90	0	0.00	27.75	10	4,249	0.24%
2023/11/03	1	28.40	0	0.00	28.45	1	4,539	0.02%
2023/11/01	2	27.93	0	0.00	27.80	2	4,629	0.04%
2023/10/31	18	29.38	17	30.07	28.40	1	4,630	0.02%
2023/10/30	7	29.89	5	29.54	29.65	2	4,424	0.05%
2023/10/27	0	27.90	0	0.00	28.55	0	3,987	0.00%
2023/10/25	0.2	28.40	0	0.00	28.30	0.2	3,992	0.01%
2023/10/24	0	28.35	4	28.24	28.70	-4	3,996	-0.10%
2023/10/23	11	28.35	2	28.35	28.25	9	3,947	0.23%
2023/10/19	0	0.00	1	27.80	27.65	-1	3,959	-0.03%
2023/10/17	1	27.95	1	27.90	27.90	0	3,983	0.00%
2023/10/05	0	0.00	3	28.65	28.65	-3	4,281	-0.07%
2023/10/04	0	27.90	0	0.00	27.70	0	4,285	0.00%
2023/09/28	2	28.30	0	0.00	28.35	2	4,563	0.04%
2023/09/26	0	0.00	22	28.10	27.90	-22	4,754	-0.46%
2023/09/22	0	28.65	38	27.86	28.40	-38	4,841	-0.78%
2023/09/21	0	28.90	0	0.00	28.45	0	4,835	0.00%
2023/09/15	0	29.83	0	0.00	29.60	0	4,924	0.00%
2023/09/11	0	0.00	1	29.80	29.70	-1	5,355	-0.02%
2023/09/07	1	30.50	0	0.00	30.40	1	5,382	0.02%
2023/09/06	20	30.95	0	0.00	30.75	20	5,500	0.36%
2023/09/05	0	30.85	2	30.65	30.85	-2	5,541	-0.04%
2023/09/01	10	30.90	0	0.00	30.90	10	5,596	0.18%
2023/08/30	1	31.10	0	0.00	31.00	1	5,709	0.02%
2023/08/29	48.2	31.99	4	32.01	31.50	44.2	5,691	0.78%
2023/08/28	0	30.25	0	0.00	30.80	0	5,394	0.00%
2023/08/25	0	30.45	0	0.00	30.35	0	5,355	0.00%
2023/08/24	10	30.65	0	0.00	30.15	10	5,436	0.18%
2023/08/18	1	30.30	4	30.40	30.15	-3	5,662	-0.05%
2023/08/17	4	29.78	0	0.00	30.40	4	5,667	0.07%
2023/08/15	2	30.15	0	0.00	30.10	2	5,732	0.03%
2023/08/14	1	28.85	1	28.90	28.90	0	5,812	0.00%
2023/08/11	2	30.00	0	0.00	29.90	2	5,736	0.03%
2023/08/08	2	31.20	0	0.00	30.50	2	5,844	0.03%
2023/08/04	0	30.83	0	0.00	30.65	0	5,987	0.00%
2023/08/01	0	31.55	0	0.00	31.20	0	6,467	0.00%
2023/07/28	1	31.75	0	0.00	31.50	1	6,774	0.01%
2023/07/27	0	31.90	2	31.90	31.70	-2	6,785	-0.03%
2023/07/24	0	0.00	9	31.75	31.70	-9	6,862	-0.13%
2023/07/21	30	31.80	0	0.00	31.70	30	6,893	0.44%
2023/07/20	4	32.78	0	0.00	32.70	4	6,953	0.06%
2023/07/18	0	0.00	1	33.40	33.45	-1	7,218	-0.01%
2023/07/07	1	34.15	0	0.00	34.05	1	10,008	0.01%
2023/07/06	1	35.15	0	0.00	35.00	1	10,089	0.01%
2023/07/05	1	35.90	0	0.00	35.65	1	10,075	0.01%
2023/06/30	0	0.00	1	35.55	35.70	-1	10,168	-0.01%
2023/06/20	1	36.10	0	0.00	35.75	1	11,412	0.01%
2023/06/16	0	0.00	4	35.84	35.90	-4	11,996	-0.03%
2023/06/15	0	34.95	0	0.00	35.20	0	12,855	0.00%
2023/06/14	1	35.05	1	35.00	34.85	0	13,629	0.00%
2023/06/13	0	0.00	6	34.65	34.70	-6	13,862	-0.04%
2023/06/12	17	34.46	0	0.00	34.30	17	14,123	0.12%
2023/06/09	0	35.25	0	0.00	35.15	0	14,285	0.00%
2023/06/08	0	0.00	5	35.65	35.35	-5	14,363	-0.03%
2023/06/07	3	35.60	1	35.90	35.60	2	14,548	0.01%
2023/06/02	0	0.00	1	35.40	35.85	-1	15,420	-0.01%
2023/05/29	2	35.65	2	36.30	36.20	0	15,608	0.00%
2023/05/22	0	0.00	15	35.25	35.35	-15	15,891	-0.09%
2023/05/19	5	34.70	0	0.00	34.60	5	16,091	0.03%
2023/05/18	0	0.00	6	34.35	34.85	-6	16,424	-0.04%
2023/05/17	2	35.25	0	0.00	35.15	2	16,416	0.01%
2023/05/16	10	35.20	0	0.00	35.10	10	16,487	0.06%
2023/05/15	0	0.00	11	34.60	34.70	-11	16,550	-0.07%
2023/05/11	11	33.95	6	33.90	33.75	5	16,642	0.03%
2023/05/10	1	34.35	7	34.23	34.50	-6	16,722	-0.04%
2023/05/09	9	33.91	3	33.73	33.75	6	16,687	0.04%
2023/05/08	2	36.20	0	0.00	35.90	2	16,352	0.01%
2023/05/05	8	37.09	8	36.90	36.50	0	16,424	0.00%
2023/05/02	2	37.50	1	37.55	37.35	1	17,771	0.01%
2023/04/28	0	0.00	1	37.05	36.80	-1	17,844	-0.01%
2023/04/27	1	36.85	0	0.00	36.80	1	17,899	0.01%
2023/04/25	4	37.20	7	36.71	36.60	-3	17,914	-0.02%
2023/04/24	1	37.75	0	0.00	37.80	1	17,910	0.01%
2023/04/21	0	0.00	5.9	37.80	38.00	-5.9	17,957	-0.03%
2023/04/20	10	39.04	6	39.67	38.55	4	18,053	0.02%
2023/04/19	31	40.72	42	39.89	39.75	-11	17,759	-0.06%
2023/04/18	11	38.79	13	39.51	38.60	-2	16,589	-0.01%
2023/04/17	1	38.95	0	0.00	38.90	1	16,268	0.01%
2023/04/14	4	38.61	4	38.65	38.80	0	16,413	0.00%
2023/04/13	8	38.93	0	0.00	38.60	8	16,469	0.05%
2023/04/12	4	39.71	5	39.78	39.50	-1	16,315	-0.01%
2023/04/11	2	39.10	0	0.00	39.00	2	16,054	0.01%
2023/04/10	0	0.00	2	38.95	39.20	-2	16,103	-0.01%
2023/04/06	0	0.00	2	38.35	38.50	-2	17,173	-0.01%
2023/03/31	3	38.40	3	38.55	38.40	0	17,206	0.00%
2023/03/30	0	0.00	1	38.95	38.80	-1	17,160	-0.01%
2023/03/29	1	38.90	3	38.90	38.90	-2	17,035	-0.01%
2023/03/28	5	38.77	9	38.86	39.05	-4	17,058	-0.02%
2023/03/27	16	39.56	8	39.32	38.80	8	16,887	0.05%
2023/03/24	4	38.78	2	38.95	38.85	2	16,771	0.01%
2023/03/23	7	39.32	2.1	39.37	39.30	4.9	16,665	0.03%
2023/03/22	2	39.07	2	38.95	38.70	0	16,579	0.00%
2023/03/21	3.1	39.31	5	39.48	39.10	-1.9	16,657	-0.01%
2023/03/20	9	40.09	11	39.83	39.90	-2	17,052	-0.01%
2023/03/17	20	38.29	19	38.16	38.75	1	17,551	0.01%
2023/03/16	1	36.50	1	37.70	36.50	0	17,551	0.00%
2023/03/15	4	37.60	7	37.80	37.90	-3	17,437	-0.02%
2023/03/14	4	37.31	6	37.36	37.10	-2	17,289	-0.01%
2023/03/13	2	36.53	0	0.00	36.60	2	17,245	0.01%
2023/03/10	5	36.55	4	36.68	36.45	1	17,481	0.01%
2023/03/09	7	37.51	1	37.95	37.35	6	17,487	0.03%
2023/03/08	3	38.33	5	38.53	38.95	-2	17,158	-0.01%
2023/03/07	1	38.00	5	37.95	38.00	-4	16,896	-0.02%
2023/03/06	0	0.00	2	37.80	38.00	-2	16,707	-0.01%
2023/03/02	1	37.35	9	37.40	36.95	-8	16,524	-0.05%
2023/03/01	9	36.87	1	37.00	36.75	8	16,611	0.05%
2023/02/23	11	37.41	10	37.65	37.75	1	16,582	0.01%
2023/02/22	0	37.50	0	0.00	37.25	0	16,703	0.00%
2023/02/21	6	38.00	6	37.64	37.60	0	16,733	0.00%
2023/02/20	2	37.62	0	0.00	37.80	2	16,991	0.01%
2023/02/17	3.1	37.95	1	37.70	37.70	2.1	17,533	0.01%
2023/02/16	5	37.82	10	38.19	37.65	-5	17,549	-0.03%
2023/02/15	1	36.80	0	0.00	36.80	1	17,580	0.01%
2023/02/14	0	0.00	2	36.98	36.65	-2	18,073	-0.01%
2023/02/13	4	36.75	5	36.63	37.10	-1	18,577	-0.01%
2023/02/10	7	37.34	8	37.37	36.85	-1	18,538	-0.01%
2023/02/09	4	37.35	4	37.29	37.10	0	18,495	0.00%
2023/02/07	10.1	37.77	10	37.74	37.90	0.1	18,357	0.00%
2023/02/06	6	37.69	0	0.00	37.90	6	18,303	0.03%
2023/02/03	2	37.15	10	37.45	37.35	-8	18,275	-0.04%
2023/02/02	15	38.30	5	38.13	37.80	10	18,089	0.06%
2023/02/01	18	37.33	16	37.34	37.40	2	17,556	0.01%
2023/01/31	1	36.60	7	36.73	36.90	-6	17,141	-0.04%
2023/01/30	6.4	35.83	0	0.00	35.95	6.4	16,636	0.04%
2023/01/17	2.2	35.24	4	35.05	35.20	-1.8	16,642	-0.01%
2023/01/11	2	35.70	5	35.88	35.60	-3	17,268	-0.02%
2023/01/10	23	35.76	10	35.91	35.30	13	17,343	0.07%
2023/01/09	1	36.00	2	35.80	36.00	-1	17,197	-0.01%
2023/01/06	1	34.95	0	0.00	34.95	1	17,125	0.01%
2023/01/05	2	34.95	2.5	35.53	34.80	-0.5	17,430	0.00%
2023/01/04	0	0.00	1	35.85	35.60	-1	17,539	-0.01%
2023/01/03	0.5	35.05	0	0.00	35.25	0.5	17,432	0.00%
2022/12/30	2.4	34.36	1	34.25	34.55	1.4	17,415	0.01%
2022/12/29	5	34.11	4	34.05	34.20	1	17,747	0.01%
2022/12/28	0	0.00	1	35.00	34.80	-1	18,078	-0.01%
2022/12/27	14	36.19	14.1	36.12	35.40	-0.1	18,005	0.00%
2022/12/26	6	35.06	31	35.85	35.95	-25	17,378	-0.14%
2022/12/23	1	34.05	2	34.10	34.10	-1	17,036	-0.01%
2022/12/21	5	32.86	0	0.00	32.70	5	17,444	0.03%
2022/12/20	2	32.60	2	33.35	32.50	0	17,719	0.00%
2022/12/19	1	33.75	1	34.00	33.75	0	17,960	0.00%
2022/12/16	2	35.10	1	35.00	34.25	1	18,356	0.01%
2022/12/15	5	35.64	8.3	35.56	35.65	-3.3	18,341	-0.02%
2022/12/14	6	35.35	8	35.49	35.40	-2	18,511	-0.01%
2022/12/13	15	35.34	14	35.42	35.05	1	18,959	0.01%
2022/12/12	18	36.85	18	37.04	35.85	0	19,165	0.00%
2022/12/09	34	36.64	38.3	36.59	36.80	-4.3	18,678	-0.02%
2022/12/08	13	34.68	11	34.59	34.30	2	18,031	0.01%
2022/12/07	2	32.80	2	33.15	32.80	0	17,649	0.00%
2022/12/06	1	33.95	3	34.05	33.60	-2	17,929	-0.01%
2022/12/05	3	33.85	0	0.00	33.85	3	18,468	0.02%
2022/12/02	3	34.07	5	33.94	34.05	-2	18,846	-0.01%
2022/12/01	0	0.00	2	33.55	33.45	-2	18,948	-0.01%
2022/11/30	0	0.00	5	33.00	32.95	-5	19,708	-0.03%
2022/11/29	0	0.00	1	32.00	32.45	-1	20,880	0.00%
2022/11/28	1	32.00	10	32.15	32.20	-9	22,651	-0.04%
2022/11/24	0	32.40	0	0.00	32.50	0	24,314	0.00%
2022/11/23	2	32.55	1	32.50	32.20	1	26,515	0.00%
2022/11/22	1	32.85	0	0.00	32.75	1	27,387	0.00%
2022/11/18	1	32.85	0	0.00	32.85	1	28,800	0.00%
2022/11/17	1	33.60	2	33.43	33.60	-1	28,785	0.00%
2022/11/16	5.1	33.36	7	33.73	33.40	-1.9	28,873	-0.01%
2022/11/15	7	32.79	9	32.89	33.45	-2	29,225	-0.01%
2022/11/14	26	31.75	17	31.57	31.95	9	28,810	0.03%
2022/11/11	25.4	31.93	10	31.89	31.25	15.4	28,731	0.05%
2022/11/10	11.2	32.14	8	32.81	31.50	3.2	28,549	0.01%
2022/11/09	12	33.27	4	33.58	33.30	8	28,629	0.03%
2022/11/07	0	0.00	1	35.35	35.00	-1	28,631	0.00%
2022/11/04	3	35.03	2	34.85	35.00	1	29,166	0.00%
2022/11/02	5	34.70	5	34.85	34.65	0	31,359	0.00%
2022/10/31	0	0.00	4	33.85	33.50	-4	31,980	-0.01%
2022/10/28	4.2	34.12	0	0.00	33.00	4.2	32,031	0.01%
2022/10/27	5	34.00	25	34.05	34.20	-20	32,095	-0.06%
2022/10/26	26	34.04	22	33.91	33.60	4	32,228	0.01%
2022/10/25	51.2	34.40	52	34.51	33.75	-0.8	32,451	0.00%
2022/10/24	5	35.95	6	36.10	35.05	-1	32,497	0.00%
2022/10/21	5	35.25	5	35.60	35.60	0	32,562	0.00%
2022/10/20	10	35.60	10	35.66	35.20	0	32,534	0.00%
2022/10/19	8	35.16	6	35.31	35.20	2	32,274	0.01%
2022/10/17	2.2	33.52	2	34.00	34.50	0.2	32,539	0.00%
2022/10/14	1	35.50	1	34.95	35.30	0	32,474	0.00%
2022/10/13	6.4	36.48	4	36.93	33.85	2.4	32,724	0.01%
2022/10/12	3	37.45	5	37.85	36.95	-2	33,013	-0.01%
2022/10/11	3	37.25	0	0.00	37.30	3	33,154	0.01%
2022/10/07	6	38.87	21	38.98	39.00	-15	33,256	-0.05%
2022/10/06	3	38.38	2	38.83	39.20	1	33,460	0.00%
2022/10/05	11	37.88	12	38.34	38.50	-1	33,209	0.00%
2022/10/03	0.2	35.80	3	35.55	35.30	-2.8	33,073	-0.01%
2022/09/30	8	35.61	7	35.46	36.30	1	33,371	0.00%
2022/09/29	6.5	36.38	5	36.40	35.95	1.5	33,556	0.00%
2022/09/28	51.3	36.92	52	37.33	35.95	-0.7	33,916	0.00%
2022/09/27	36	37.94	36	37.93	38.75	0	34,384	0.00%
2022/09/26	24	37.67	7	38.25	37.85	17	34,286	0.05%
2022/09/23	7	39.54	61	39.78	38.90	-54	34,119	-0.16%
2022/09/22	2	41.50	3	41.15	41.25	-1	33,865	0.00%
2022/09/21	10	41.98	1	41.50	41.50	9	33,887	0.03%
2022/09/20	38	42.52	39	42.43	42.40	-1	34,092	0.00%
2022/09/19	16	42.11	29	42.27	41.70	-13	34,017	-0.04%
2022/09/16	20	41.31	17	41.62	42.20	3	33,833	0.01%
2022/09/15	92	42.31	102.3	42.02	41.50	-10.3	33,708	-0.03%	大賣/
2022/09/14	13	40.69	19.3	40.59	41.30	-6.3	33,218	-0.02%
2022/09/13	16	40.80	16	40.60	40.45	0	32,893	0.00%
2022/09/12	41.2	41.95	43.1	41.56	41.05	-1.9	32,625	-0.01%
2022/09/08	78	39.91	55.2	39.91	41.00	22.8	32,140	0.07%
2022/09/07	8	39.29	29	39.34	38.60	-21	31,805	-0.07%
2022/09/06	60.2	41.08	60.6	40.20	39.60	-0.4	31,598	0.00%
2022/09/05	100.2	42.35	70	42.29	42.20	30.2	30,913	0.10%
2022/09/02	76	41.65	64	41.74	42.25	12	29,729	0.04%
2022/09/01	22.1	40.29	32	40.16	40.35	-9.9	27,949	-0.04%
2022/08/31	53	39.11	54.4	39.21	39.00	-1.4	26,883	-0.01%
2022/08/30	128	40.22	128.5	40.48	39.10	-0.5	26,548	0.00%	大買/大賣/
2022/08/29	118	38.79	127	38.37	39.00	-9	24,573	-0.04%	大買/大賣/
2022/08/26	38	38.23	34	38.20	38.35	4	24,125	0.02%
2022/08/25	2.8	37.80	25	38.07	38.65	-22.2	23,425	-0.09%
2022/08/24	0.2	36.80	5	36.85	36.50	-4.8	22,941	-0.02%
2022/08/23	5	37.12	4	37.36	37.00	1	22,919	0.00%
2022/08/22	5	37.52	17	37.70	37.05	-12	22,891	-0.05%
2022/08/19	7	37.08	11	37.02	37.00	-4	22,285	-0.02%
2022/08/18	1.1	36.75	7.1	36.84	36.80	-6	22,207	-0.03%
2022/08/17	11.1	36.93	7	36.63	36.55	4.1	22,200	0.02%
2022/08/16	66	37.27	62	37.75	36.75	4	22,332	0.02%
2022/08/12	14	36.29	11	36.33	36.25	3	21,801	0.01%
2022/08/11	46	37.17	45	37.23	36.75	1	21,793	0.00%
2022/08/10	106	37.06	113	36.79	36.40	-7	21,599	-0.03%	大買/大賣/
2022/08/09	157.2	36.82	108.3	37.03	36.60	49	21,693	0.23%	大買/大賣/
2022/08/08	20.2	35.39	45.2	34.30	35.70	-24.9	20,672	-0.12%
2022/08/03	0	0.00	0	32.25	32.00	0	21,354	0.00%
2022/08/02	10	33.28	17	33.76	33.10	-7	21,757	-0.03%
2022/08/01	5	34.69	3	34.48	34.45	2	22,105	0.01%
2022/07/29	0	0.00	3	34.07	34.05	-3	22,121	-0.01%
2022/07/28	41	33.71	40	33.94	33.60	1	22,252	0.00%
2022/07/27	61	33.75	62	33.83	34.10	-1	22,379	0.00%
2022/07/26	9	33.63	9	34.17	33.40	0	22,785	0.00%
2022/07/25	22	34.20	12	34.38	33.80	10	23,111	0.04%
2022/07/22	1	33.85	3	33.67	33.95	-2	23,463	-0.01%
2022/07/21	6	33.48	2	33.55	33.60	4	24,179	0.02%
2022/07/20	4	34.04	1	33.55	33.20	3	25,305	0.01%
2022/07/19	154	33.86	153	33.72	33.60	1	26,027	0.00%	大買/大賣/
2022/07/18	34	32.52	14	32.66	32.15	20	26,426	0.08%
2022/07/15	0	0.00	13	31.98	32.20	-13	28,031	-0.05%
2022/07/14	16	30.79	1	30.55	31.15	15	28,941	0.05%
2022/07/13	7	31.55	6	31.30	31.00	1	30,211	0.00%
2022/07/12	17	31.97	23	31.98	30.65	-6	31,963	-0.02%
2022/07/11	18	33.49	22	33.65	33.50	-4	32,924	-0.01%
2022/07/08	22	34.07	21	34.67	33.80	1	33,649	0.00%
2022/07/07	17	34.11	85	34.21	34.20	-68	34,621	-0.20%
2022/07/06	30	34.53	32	34.03	33.70	-2	35,959	-0.01%
2022/07/05	18	34.32	21	33.70	34.90	-3	38,651	-0.01%
2022/07/04	3	31.50	0	0.00	31.75	3	39,207	0.01%
2022/07/01	21.1	30.78	23.1	31.10	30.40	-2	39,444	-0.01%
2022/06/30	11	33.20	11	32.53	32.50	0	40,115	0.00%
2022/06/29	53	33.91	54	34.24	33.90	-1	40,159	0.00%
2022/06/28	15	34.09	25.7	34.73	33.80	-10.7	40,416	-0.03%
2022/06/27	94.2	34.83	4	34.53	34.65	90.2	40,358	0.22%
2022/06/24	11.2	33.43	10	32.43	33.90	1.2	39,883	0.00%
2022/06/23	2	31.40	1	31.30	32.00	1	39,610	0.00%
2022/06/22	8	32.02	4	32.18	31.45	4	39,617	0.01%
2022/06/20	14	31.00	6	30.98	29.85	8	39,582	0.02%
2022/06/17	3	31.00	5	31.20	31.45	-2	39,726	-0.01%
2022/06/16	1	33.60	4	31.54	31.05	-3	40,058	-0.01%
2022/06/15	3.1	33.65	2	33.75	32.90	1.1	40,059	0.00%
2022/06/14	1	34.95	1	34.05	34.00	0	40,504	0.00%
2022/06/13	1	35.30	0	0.00	35.35	1	41,034	0.00%
2022/06/10	4	36.10	2	36.33	36.35	2	41,645	0.00%
2022/06/09	8	36.59	7	36.29	36.70	1	41,803	0.00%
2022/06/08	6	36.08	8	36.07	36.15	-2	41,946	0.00%
2022/06/07	3	36.72	0	0.00	36.80	3	42,624	0.01%
2022/06/06	11.1	37.98	9	38.09	37.65	2.1	43,352	0.00%
2022/06/02	2	36.88	1	37.05	36.80	1	43,092	0.00%
2022/06/01	4.1	37.38	4	37.65	37.25	0.1	43,212	0.00%
2022/05/31	4	37.01	4	36.99	37.15	0	43,240	0.00%
2022/05/30	1	36.45	5	36.71	36.75	-4	43,827	-0.01%
2022/05/27	2	35.55	4	35.80	35.80	-2	43,967	0.00%
2022/05/26	3	35.65	2	35.80	35.35	1	44,163	0.00%
2022/05/25	23	35.95	20	35.82	35.90	3	44,186	0.01%
2022/05/24	5	36.39	6	36.61	35.65	-1	44,498	0.00%
2022/05/23	3	37.37	0	0.00	37.50	3	44,224	0.01%
2022/05/20	12	36.95	13	36.86	36.90	-1	44,135	0.00%
2022/05/19	9	36.02	2	35.83	36.55	7	43,867	0.02%
2022/05/18	18	37.18	11	37.11	37.25	7	43,625	0.02%
2022/05/17	50.1	36.78	44	36.51	36.95	6.1	43,271	0.01%
2022/05/16	28	36.01	37	36.15	35.00	-9	42,507	-0.02%
2022/05/13	24	36.10	16	35.56	36.65	8	41,967	0.02%
2022/05/12	66	36.81	65	37.14	35.15	1	41,573	0.00%
2022/05/11	8	38.04	4	37.99	37.00	4	41,036	0.01%
2022/05/10	5	38.67	7	38.57	38.35	-2	40,625	0.00%
2022/05/09	4	39.55	2	39.58	38.90	2	40,131	0.00%
2022/05/06	4	41.29	8	41.06	41.35	-4	39,710	-0.01%
2022/05/05	5.1	42.92	3	43.43	42.60	2.1	39,436	0.01%
2022/05/04	16	43.02	15	42.95	42.60	1	39,224	0.00%
2022/05/03	25	42.93	26	42.96	43.10	-1	39,046	0.00%
2022/04/29	9	44.86	47	44.84	44.15	-38	38,648	-0.10%
2022/04/28	34	45.22	24	45.16	44.45	10	38,345	0.03%
2022/04/27	89	46.21	28	46.09	45.60	61	37,573	0.16%
2022/04/26	74	47.82	85	47.61	48.25	-11	36,719	-0.03%
2022/04/25	68	47.46	75	47.45	46.50	-7	35,484	-0.02%
2022/04/22	46	47.83	48	47.99	47.80	-2	34,461	-0.01%
2022/04/21	119.1	48.99	103	49.02	48.05	16.1	33,662	0.05%	大買/大賣/
2022/04/20	80	48.15	96	48.40	48.60	-16	31,830	-0.05%
2022/04/19	98	47.58	101.2	47.85	47.40	-3.2	30,956	-0.01%	大賣/
2022/04/18	253	46.36	244	46.83	47.20	9	30,121	0.03%	大買/大賣/
2022/04/15	45	45.21	42	45.31	45.05	3	28,488	0.01%
2022/04/14	38	44.36	37	44.34	44.20	1	27,669	0.00%
2022/04/13	151.2	44.77	151.2	44.64	44.90	0	27,158	0.00%	大買/大賣/
2022/04/12	147	44.97	151	45.17	45.60	-4	27,308	-0.01%	大買/大賣/
2022/04/11	423	44.80	418	44.73	44.50	5	26,168	0.02%	大買/大賣/
2022/04/08	18	43.31	63	43.48	43.80	-45	23,179	-0.19%
2022/04/07	5	41.66	10	41.59	40.90	-5	22,198	-0.02%
2022/04/06	11	42.18	10	41.99	42.15	1	22,475	0.00%
2022/03/31	15	40.92	9	41.16	40.45	6	21,628	0.03%
2022/03/30	71	40.40	72	40.82	40.15	-1	21,491	0.00%
2022/03/29	0	0.00	1	39.00	39.40	-1	21,356	0.00%
2022/03/28	2	38.78	0	0.00	39.10	2	21,583	0.01%
2022/03/25	0	0.00	8	39.19	38.55	-8	21,832	-0.04%
2022/03/24	2	40.50	2	40.15	40.20	0	23,025	0.00%
2022/03/23	4	40.39	1	40.40	40.15	3	23,854	0.01%
2022/03/22	9	41.27	4	41.40	40.80	5	24,278	0.02%
2022/03/21	15.1	42.14	13	41.71	40.95	2.1	24,712	0.01%
2022/03/18	11	41.14	3	41.23	41.45	8	25,152	0.03%
2022/03/17	11	40.80	12	40.88	41.50	-1	26,479	0.00%
2022/03/16	53.1	40.95	53	41.05	40.60	0.1	27,352	0.00%
2022/03/15	217	41.59	211	40.47	39.15	6	28,017	0.02%	大買/大賣/
2022/03/14	0.1	40.30	0	0.00	40.90	0.1	28,285	0.00%
2022/03/11	3	40.23	5	40.07	40.70	-2	29,894	-0.01%
2022/03/10	19	40.90	21	40.62	39.95	-2	31,679	-0.01%
2022/03/09	24	40.47	25	40.15	41.00	-1	32,415	0.00%
2022/03/08	0	0.00	1	38.00	38.55	-1	31,703	0.00%
2022/03/07	2	38.80	2	38.03	38.00	0	31,742	0.00%
2022/03/04	10	39.64	9	39.76	39.65	1	31,686	0.00%
2022/03/03	84	40.44	83	40.26	39.90	1	31,770	0.00%
2022/03/02	15	39.55	16	39.38	39.55	-1	31,463	0.00%
2022/03/01	4	39.03	16	39.11	38.85	-12	31,500	-0.04%
2022/02/25	3	37.75	9	37.63	38.10	-6	32,060	-0.02%
2022/02/24	24	37.98	28	38.19	36.55	-4	32,583	-0.01%
2022/02/23	5	37.62	5	37.85	37.85	0	32,491	0.00%
2022/02/22	9	37.27	5	37.03	36.90	4	32,783	0.01%
2022/02/21	10	37.44	4	37.15	38.00	6	33,418	0.02%
2022/02/18	0	0.00	8	36.40	36.90	-8	34,377	-0.02%
2022/02/17	2	36.58	4	36.63	36.55	-2	35,219	-0.01%
2022/02/15	4	36.15	1	36.00	35.90	3	36,877	0.01%
2022/02/14	0	0.00	5	36.10	36.00	-5	37,862	-0.01%
2022/02/11	2	37.85	2	37.65	37.65	0	38,447	0.00%
2022/02/10	3	37.75	2	37.95	37.55	1	39,756	0.00%
2022/02/09	10	37.72	6	37.73	37.95	4	40,570	0.01%
2022/02/08	3	37.40	2	37.45	37.50	1	41,296	0.00%
2022/02/07	2	36.23	3	35.95	36.20	-1	42,596	0.00%
2022/01/26	3	35.43	0.1	35.70	35.40	2.9	43,582	0.01%
2022/01/25	11	36.00	0	0.00	35.60	11	45,183	0.02%
2022/01/24	25	36.82	36	36.73	36.85	-11	46,601	-0.02%
2022/01/19	2	39.50	2	39.45	39.35	0	47,102	0.00%
2022/01/17	6	39.81	3	39.95	40.15	3	47,091	0.01%
2022/01/14	30	39.75	30	40.08	39.30	0	47,016	0.00%
2022/01/13	0	0.00	2	40.20	40.20	-2	46,910	0.00%
2022/01/12	5	40.89	4	41.14	40.75	1	46,826	0.00%
2022/01/11	94	42.02	93	42.12	41.10	1	46,890	0.00%
2022/01/10	8	40.79	6	40.91	40.75	2	46,211	0.00%
2022/01/07	8	40.64	23	39.71	40.25	-15	46,072	-0.03%
2022/01/06	5	41.23	0	0.00	40.90	5	45,817	0.01%
2022/01/05	60	43.47	64	43.54	42.00	-4	46,016	-0.01%
2022/01/04	28	42.80	30	42.90	43.05	-2	44,873	0.00%
2022/01/03	36	42.52	14	42.63	42.05	22	44,373	0.05%
2021/12/30	17	42.46	20	42.43	42.50	-3	44,219	-0.01%
2021/12/29	60	42.29	58	42.19	42.40	2	43,936	0.00%
2021/12/28	16	41.02	17	41.18	40.80	-1	43,282	0.00%
2021/12/27	6	41.03	9.1	41.02	41.00	-3.1	43,449	-0.01%
2021/12/24	1	41.05	1	41.65	40.70	0	44,096	0.00%
2021/12/23	9	42.01	7.1	42.24	41.60	1.9	43,837	0.00%
2021/12/22	18	42.24	18	42.13	41.90	0	43,619	0.00%
2021/12/21	25	41.99	21	42.07	41.90	4	43,432	0.01%
2021/12/20	196	43.11	199	42.91	41.85	-3	43,071	-0.01%	大買/大賣/
2021/12/17	55	42.31	56	42.32	41.90	-1	41,522	0.00%
2021/12/16	22	41.96	20	42.07	41.40	2	40,527	0.00%
2021/12/15	59	41.24	52	41.39	40.85	7	39,858	0.02%
2021/12/14	10	41.81	30	41.22	40.20	-20	39,147	-0.05%
2021/12/13	55	43.35	36	43.10	42.15	19	38,169	0.05%
2021/12/10	76	42.62	74	42.49	42.90	2	36,573	0.01%
2021/12/09	43.2	41.72	47	41.67	41.20	-3.8	35,024	-0.01%
2021/12/08	24	41.11	33.1	41.17	40.85	-9.1	33,733	-0.03%
2021/12/07	39	41.65	41.2	41.67	41.00	-2.2	32,764	-0.01%
2021/12/06	122	40.26	129	40.25	41.20	-7	30,937	-0.02%	大買/大賣/
2021/12/03	90	38.46	101	38.65	38.00	-11	28,919	-0.04%	大賣/
2021/12/02	7	35.87	7	35.29	36.05	0	27,310	0.00%
2021/12/01	5.1	34.95	10	34.64	35.40	-5	27,085	-0.02%
2021/11/30	11.1	36.03	11	35.74	36.10	0.1	26,847	0.00%
2021/11/29	17	34.84	17	34.94	35.35	0	26,803	0.00%
2021/11/26	10	36.54	2	36.30	36.10	8	26,634	0.03%
2021/11/25	8	38.11	9	38.67	38.05	-1	26,756	0.00%
2021/11/24	34	38.64	38	38.76	38.50	-4	26,578	-0.02%
2021/11/23	49	38.17	43	38.06	37.60	6	25,934	0.02%
2021/11/22	13	37.31	14	37.74	37.35	-1	25,260	0.00%
2021/11/19	7	36.85	64	36.93	36.60	-57	24,909	-0.23%
2021/11/18	76	37.42	71	37.73	37.10	5	24,561	0.02%
2021/11/17	44	38.89	48	39.34	39.40	-4	23,851	-0.02%
2021/11/16	76	37.86	66	37.94	38.00	10	22,899	0.04%
2021/11/15	37	36.23	43	36.42	36.75	-6	22,055	-0.03%
2021/11/12	36	35.17	57	35.15	35.05	-21	21,227	-0.10%
2021/11/11	52	38.33	34	38.75	37.55	18	20,403	0.09%
2021/11/10	76	39.33	40.2	39.28	38.85	35.8	19,487	0.18%
2021/11/09	70.1	39.23	223	39.05	40.10	-152.9	18,823	-0.81%	大賣/鉅額交易
2021/11/08	150	38.40	181	38.64	37.60	-31	17,484	-0.18%	大買/大賣/
2021/11/05	137	38.73	47.1	38.31	37.60	89.9	16,706	0.54%	大買/
2021/11/04	117	38.55	77	38.45	38.60	40	15,954	0.25%	大買/
2021/11/03	42.1	37.56	22	37.58	37.20	20.1	14,568	0.14%
2021/11/02	61	36.75	63.1	36.65	37.00	-2.1	13,546	-0.02%
2021/11/01	67.1	35.76	86	36.20	35.00	-18.9	11,886	-0.16%
2021/10/29	103.1	32.89	105	33.06	33.30	-1.9	10,574	-0.02%	大買/大賣/
2021/10/28	48	32.32	66	32.22	33.00	-18	10,248	-0.18%
2021/10/27	0	0.00	1	30.85	31.00	-1	9,744	-0.01%
2021/10/26	7	30.40	7	31.15	30.60	0	9,767	0.00%
2021/10/25	1	31.10	1	31.25	31.10	0	9,725	0.00%
2021/10/22	0	30.57	1	30.40	30.50	-1	9,772	-0.01%
2021/10/21	5	31.40	0	0.00	30.50	5	10,056	0.05%
2021/10/20	7	31.55	10	32.12	31.85	-3	10,088	-0.03%
2021/10/19	10	31.98	5	32.03	31.70	5	10,037	0.05%
2021/10/18	15	31.32	7	31.60	31.15	8	9,749	0.08%
2021/10/15	32	31.12	13	31.47	31.25	19	9,835	0.19%
2021/10/14	30	30.95	30	31.10	31.10	0	10,003	0.00%
2021/10/13	30	31.43	29	31.68	31.30	1	10,664	0.01%
2021/10/12	152	30.94	152	31.03	30.60	0	10,351	0.00%	大買/大賣/
2021/10/08	1	29.75	9	29.83	29.75	-8	10,015	-0.08%
2021/10/07	13	29.65	15	29.73	29.85	-2	10,055	-0.02%
2021/10/06	13	29.07	13	29.00	29.60	0	10,030	0.00%
2021/10/05	10	28.10	13	27.78	29.00	-3	10,041	-0.03%
2021/10/04	7	30.37	0	0.00	28.75	7	10,192	0.07%
2021/10/01	39	31.33	35	31.50	29.75	4	9,989	0.04%
2021/09/30	7	29.76	4	29.73	29.65	3	9,247	0.03%
2021/09/29	4	29.11	4	29.59	28.70	0	9,273	0.00%
2021/09/28	2	29.50	1	29.80	29.20	1	9,366	0.01%
2021/09/27	1	28.75	3	28.85	28.75	-2	9,339	-0.02%
2021/09/24	2	28.38	0	0.00	28.35	2	9,537	0.02%
2021/09/16	0	0.00	1	29.70	29.25	-1	11,158	-0.01%
2021/09/13	5	30.71	1	30.85	29.80	4	12,028	0.03%
2021/09/08	0	0.00	10	29.00	28.65	-10	12,546	-0.08%
2021/09/06	3	30.70	0	0.00	30.10	3	14,490	0.02%
2021/09/03	8	31.45	1	31.50	31.50	7	14,860	0.05%
2021/09/02	2	31.30	2	31.70	31.25	0	15,476	0.00%
2021/09/01	22	31.93	17	31.58	31.45	5	15,389	0.03%
2021/08/31	27	30.93	14	31.09	31.70	13	15,311	0.08%
2021/08/30	1	31.00	7	31.04	31.65	-6	14,832	-0.04%
2021/08/27	12	29.15	20	29.03	28.80	-8	14,763	-0.05%
2021/08/26	10	28.55	0	0.00	28.75	10	14,643	0.07%
2021/08/25	2	28.08	0	0.00	28.30	2	14,906	0.01%
2021/08/24	1	27.85	0	0.00	27.50	1	15,159	0.01%
2021/08/23	0	0.00	0.3	28.00	28.25	-0.3	15,329	0.00%
2021/08/19	0.2	27.70	0	0.00	27.30	0.2	15,450	0.00%
2021/08/16	0.1	27.80	0	0.00	27.50	0.1	15,883	0.00%
2021/08/13	0	29.95	3	29.55	29.25	-3	15,908	-0.02%
2021/08/12	1	29.90	0	0.00	29.85	1	16,175	0.01%
2021/08/09	1	31.90	0	0.00	31.90	1	16,966	0.01%
2021/08/06	1	32.60	1	32.40	32.40	0	17,582	0.00%
2021/08/05	9	32.95	9	33.01	32.85	0	18,026	0.00%
2021/08/04	11	33.80	9	33.56	33.35	2	18,291	0.01%
2021/08/03	2	32.40	1	32.45	32.25	1	18,298	0.01%
2021/08/02	1	32.40	0	0.00	32.40	1	18,430	0.01%
2021/07/30	0	0.00	1	32.50	32.55	-1	18,513	-0.01%
2021/07/29	2	32.15	0	0.00	32.55	2	18,885	0.01%
2021/07/28	0	0.00	1	32.20	32.20	-1	19,072	-0.01%
2021/07/27	9	34.49	14	34.22	33.05	-5	19,522	-0.03%
2021/07/26	1	33.30	9	33.58	33.60	-8	20,384	-0.04%
2021/07/23	10	32.63	9	32.56	32.60	1	20,378	0.00%
2021/07/22	2	32.75	0	0.00	32.50	2	20,470	0.01%
2021/07/21	0	0.00	17	33.51	32.85	-17	20,572	-0.08%
2021/07/20	20	33.92	23	33.97	33.75	-3	20,575	-0.01%
2021/07/19	33	34.75	26	34.71	34.85	7	20,593	0.03%
2021/07/16	2	33.95	6	33.49	33.05	-4	20,492	-0.02%
2021/07/14	6	32.36	0	0.00	32.35	6	20,921	0.03%
2021/07/13	5	33.80	0	0.00	32.80	5	21,341	0.02%
2021/07/12	1	33.95	6	33.97	33.70	-5	21,933	-0.02%
2021/07/09	8	33.90	4	33.78	33.55	4	22,045	0.02%
2021/07/07	4	33.53	0	0.00	32.80	4	23,937	0.02%
2021/07/06	4	33.75	0	0.00	33.35	4	24,116	0.02%
2021/07/05	13	34.10	14	34.19	34.00	-1	24,329	0.00%
2021/07/02	8	33.92	0	0.00	33.75	8	24,563	0.03%
2021/07/01	1	34.40	0	0.00	33.80	1	24,990	0.00%
2021/06/30	6	35.23	12	35.32	34.90	-6	24,978	-0.02%
2021/06/29	18	34.54	23	34.40	33.80	-5	24,733	-0.02%
2021/06/28	7	34.39	6	34.39	33.90	1	24,728	0.00%
2021/06/25	36	35.29	37	35.55	34.65	-1	25,130	0.00%
2021/06/24	8	34.27	21	34.50	34.80	-13	25,290	-0.05%
2021/06/23	21	34.06	11	34.28	34.20	10	25,209	0.04%
2021/06/22	4	32.89	2	33.08	32.30	2	24,985	0.01%
2021/06/21	4	32.90	0	0.00	32.80	4	24,976	0.02%
2021/06/18	4	33.73	1	33.60	34.25	3	25,055	0.01%
2021/06/17	11	34.49	6	34.58	34.40	5	25,201	0.02%
2021/06/16	51	35.45	40	35.17	34.55	11	25,508	0.04%
2021/06/15	19	34.03	15	34.85	33.85	4	24,688	0.02%
2021/06/11	13	33.58	10	33.35	33.05	3	24,274	0.01%
2021/06/10	7	34.00	16	33.94	34.05	-9	24,351	-0.04%
2021/06/09	1	32.10	0	0.00	31.40	1	24,326	0.00%
2021/06/08	2	32.23	2	31.88	31.80	0	24,911	0.00%
2021/06/07	7	31.60	1	31.70	30.85	6	24,991	0.02%
2021/06/04	3	31.73	8	31.81	31.60	-5	25,182	-0.02%
2021/06/03	4	32.98	1	33.15	32.90	3	25,118	0.01%
2021/06/02	4	33.48	6	33.75	33.15	-2	25,087	-0.01%
2021/06/01	20	33.76	10	33.82	34.30	10	24,843	0.04%
2021/05/31	5	32.75	7	33.26	32.85	-2	24,623	-0.01%
2021/05/28	8	33.14	10	33.26	33.00	-2	24,529	-0.01%
2021/05/27	3	32.57	10	33.12	32.95	-7	24,463	-0.03%
2021/05/26	4	32.48	5	32.24	32.45	-1	24,426	0.00%
2021/05/25	8	33.17	2	33.70	32.45	6	24,458	0.02%
2021/05/24	4	31.18	2	31.80	31.70	2	24,350	0.01%
2021/05/21	8	31.45	0	0.00	30.85	8	24,330	0.03%
2021/05/20	4	31.79	2	32.20	30.50	2	24,405	0.01%
2021/05/19	20	31.80	18	32.79	32.65	2	24,292	0.01%
2021/05/18	2	30.70	71	29.98	31.30	-69	24,025	-0.29%
2021/05/17	11	28.88	11	29.33	28.65	0	23,830	0.00%
2021/05/14	99	32.44	37	32.33	31.80	62	23,624	0.26%
2021/05/13	6	29.35	2	30.43	30.60	4	23,177	0.02%
2021/05/12	5	32.15	5	33.16	31.40	0	22,940	0.00%
2021/05/11	9	36.17	1	35.30	34.85	8	22,675	0.04%
2021/05/10	4	38.88	0	0.00	38.55	4	22,545	0.02%
2021/05/07	9	38.92	7	38.55	39.00	2	22,501	0.01%
2021/05/06	22	38.69	28	38.41	38.55	-6	22,528	-0.03%
2021/05/05	11	38.16	1	38.65	37.10	10	22,119	0.05%
2021/05/04	12	39.43	6	40.50	38.25	6	21,968	0.03%
2021/05/03	33	43.09	44	43.52	41.65	-11	21,501	-0.05%
2021/04/29	2	40.90	1	40.70	40.70	1	20,498	0.00%
2021/04/28	5	40.40	2	40.73	40.95	3	20,520	0.01%
2021/04/27	9	40.47	5	40.90	40.55	4	20,591	0.02%
2021/04/26	2	40.25	3	40.37	40.15	-1	20,626	0.00%
2021/04/23	10	39.98	4	39.60	40.25	6	20,623	0.03%
2021/04/22	18	39.85	159	38.86	38.95	-141	20,524	-0.69%	大賣/鉅額交易
2021/04/21	18	41.66	7	42.21	41.30	11	19,996	0.06%
2021/04/20	17	42.44	17	43.16	42.25	0	19,731	0.00%
2021/04/19	32	42.49	21	42.52	42.15	11	19,723	0.06%
2021/04/16	78	44.62	61	45.29	44.00	17	19,399	0.09%
2021/04/15	4	42.53	4	42.68	42.45	0	19,027	0.00%
2021/04/14	51	43.00	29	42.60	41.90	22	19,315	0.11%
2021/04/13	181	45.19	173	46.35	44.20	8	18,787	0.04%	大買/大賣/
2021/04/12	98	45.82	24	45.64	44.90	74	17,509	0.42%
2021/04/09	11	46.26	37	45.76	45.30	-26	17,387	-0.15%
2021/04/08	30	48.14	113	47.78	47.00	-83	17,280	-0.48%	大賣/
2021/04/07	116	46.76	24	45.76	48.00	92	17,265	0.53%	大買/
2021/04/06	0	0.00	1	44.25	44.65	-1	17,390	-0.01%
2021/04/01	11	45.24	2	44.90	44.70	9	17,375	0.05%
2021/03/31	8	46.47	2	47.00	46.45	6	17,313	0.03%
2021/03/30	18	47.13	13	46.84	47.35	5	17,706	0.03%
2021/03/29	73	45.46	19	45.58	47.50	54	17,579	0.31%
2021/03/26	5	42.75	5	42.89	43.20	0	17,077	0.00%
2021/03/25	9	43.11	2	42.95	43.10	7	16,919	0.04%
2021/03/24	2	43.40	37	42.62	42.55	-35	16,808	-0.21%
2021/03/23	1	43.15	16	43.51	42.50	-15	16,731	-0.09%
2021/03/22	33	43.89	7	43.54	43.35	26	16,569	0.16%
2021/03/19	4	42.01	4	42.50	42.60	0	16,391	0.00%
2021/03/18	3	43.42	22	43.50	42.90	-19	15,890	-0.12%
2021/03/17	19	43.13	9	43.16	43.00	10	15,700	0.06%
2021/03/16	11	42.51	60	42.23	42.40	-49	15,442	-0.32%
2021/03/15	7	41.58	17.1	41.60	42.40	-10.1	15,011	-0.07%
2021/03/12	58	39.26	4	39.88	40.00	54	14,437	0.37%
2021/03/11	0	0.00	2	37.60	37.80	-2	14,305	-0.01%
2021/03/10	55	37.72	12	35.79	37.80	43	14,411	0.30%
2021/03/04	10	36.50	2	36.30	36.15	8	15,727	0.05%
2021/03/03	2	37.00	4	36.86	37.00	-2	15,976	-0.01%
2021/03/02	2	36.05	3	36.55	35.55	-1	16,472	-0.01%
2021/02/26	1	36.70	6	36.83	36.65	-5	17,259	-0.03%
2021/02/25	3	37.90	0.3	37.50	37.40	2.7	17,805	0.02%
2021/02/24	8	38.31	29	38.79	37.80	-21	18,223	-0.12%
2021/02/23	0	0.00	6	37.14	37.05	-6	18,887	-0.03%
2021/02/22	5	37.59	3	37.68	37.90	2	19,458	0.01%
2021/02/19	5	36.50	9	36.22	36.90	-4	19,454	-0.02%
2021/02/18	0	35.25	1	34.95	35.25	-1	19,665	-0.01%
2021/02/17	1	34.85	1	34.25	35.20	0	19,813	0.00%
2021/02/05	0	33.50	1	33.50	33.50	-1	19,831	-0.01%
2021/02/04	3	33.47	1	34.05	33.55	2	20,349	0.01%
2021/02/03	0	0.00	2	34.35	34.35	-2	20,388	-0.01%
2021/02/02	0	0.00	1.4	31.21	31.25	-1.4	20,372	-0.01%
2021/02/01	0	0.00	4	29.93	30.90	-4	20,700	-0.02%
2021/01/29	3	30.90	1	30.60	30.50	2	20,981	0.01%
2021/01/28	1	32.50	0	0.00	31.45	1	21,523	0.00%
2021/01/27	0	0.00	2	33.70	33.20	-2	21,886	-0.01%
2021/01/26	2	34.05	1	33.75	33.55	1	22,127	0.00%
2021/01/25	1	34.00	8.5	34.04	33.90	-7.5	22,391	-0.03%
2021/01/22	6	34.17	1	34.95	34.30	5	22,806	0.02%
2021/01/21	1	33.55	1	33.50	33.15	0	23,064	0.00%
2021/01/20	4	35.09	0	0.00	33.75	4	23,303	0.02%
2021/01/19	9	36.22	7	36.55	36.35	2	23,440	0.01%
2021/01/18	2	34.73	11	34.62	34.50	-9	23,368	-0.04%
2021/01/15	31.3	36.11	0	0.00	36.10	31.3	23,260	0.13%
2021/01/14	11	36.66	0	0.00	37.45	11	23,185	0.05%
2021/01/13	2.1	37.45	2	37.40	37.25	0.1	23,054	0.00%
2021/01/12	3	38.18	38	38.97	37.80	-35	22,969	-0.15%
2021/01/08	2	40.35	35	41.16	40.20	-33	23,034	-0.14%
2021/01/07	37	41.97	27.5	42.59	42.25	9.5	23,263	0.04%
2021/01/06	4	40.33	5	39.88	39.55	-1	23,755	0.00%
2021/01/05	2	41.50	0	0.00	41.50	2	24,231	0.01%
2021/01/04	5	41.45	0	0.00	41.30	5	24,928	0.02%
2020/12/31	10	41.83	8	41.76	41.75	2	25,503	0.01%
2020/12/30	7	42.65	1	43.30	42.60	6	26,159	0.02%
2020/12/29	2	44.10	3	43.32	44.00	-1	26,371	0.00%
2020/12/28	0	0.00	9	41.51	41.15	-9	25,995	-0.03%
2020/12/25	27	42.05	33	41.68	41.25	-6	26,296	-0.02%
2020/12/24	65	43.23	11	42.82	42.25	54	26,201	0.21%
2020/12/23	0	0.00	16	40.23	41.80	-16	25,848	-0.06%
2020/12/22	6	38.57	0	0.00	38.00	6	26,232	0.02%
2020/12/18	1	40.40	0	0.00	40.50	1	27,464	0.00%
2020/12/17	1	39.50	1	39.50	39.45	0	27,692	0.00%
2020/12/15	1	40.25	2	41.05	39.50	-1	28,100	0.00%
2020/12/14	2	38.65	2	37.05	39.00	0	28,236	0.00%
2020/12/11	2	37.68	86.3	38.47	37.65	-84.3	28,446	-0.30%
2020/12/10	4.4	39.18	3	39.25	39.25	1.4	28,808	0.00%
2020/12/09	4	40.55	0	0.00	40.05	4	29,139	0.01%
2020/12/08	1	40.90	2	40.20	40.00	-1	29,710	0.00%
2020/12/07	11	40.65	62.8	38.71	40.95	-51.8	30,674	-0.17%
2020/12/04	4	40.66	0	0.00	40.15	4	30,813	0.01%
2020/12/03	74	43.03	74	41.22	41.30	0	31,070	0.00%
2020/12/02	6	43.03	2	43.05	42.40	4	31,585	0.01%
2020/12/01	3	44.30	2	42.53	44.60	1	32,819	0.00%
2020/11/30	2	43.30	21	43.51	44.50	-19	32,890	-0.06%
2020/11/27	9	42.64	0	0.00	42.15	9	33,399	0.03%
2020/11/26	21.2	43.89	7	43.81	42.50	14.2	34,157	0.04%
2020/11/25	19	45.26	25	43.77	44.85	-6	34,334	-0.02%
2020/11/24	14	40.88	17	41.53	42.00	-3	33,701	-0.01%
2020/11/23	12	39.43	14	39.83	39.90	-2	33,285	-0.01%
2020/11/20	87	38.41	22	39.62	39.35	65	32,971	0.20%
2020/11/19	2	34.13	21	36.05	36.55	-19	32,389	-0.06%
2020/11/18	9	33.54	24	33.35	33.25	-15	31,893	-0.05%
2020/11/17	9	33.96	0	0.00	33.60	9	31,876	0.03%
2020/11/16	1	31.65	1	31.80	31.60	0	32,008	0.00%
2020/11/13	4	33.38	7	33.37	33.10	-3	32,098	-0.01%
2020/11/12	21	32.15	6	32.13	34.50	15	32,226	0.05%
2020/11/11	4	35.54	0	0.00	35.00	4	31,982	0.01%
2020/11/10	4	36.40	4	36.60	36.50	0	32,139	0.00%
2020/11/09	4	36.80	14.4	35.97	36.90	-10.4	32,217	-0.03%
2020/11/06	13	35.89	84	35.14	35.00	-71	32,503	-0.22%
2020/11/05	10	34.90	17	36.21	36.70	-7	32,714	-0.02%
2020/11/04	63	34.26	5	34.92	33.40	58	32,726	0.18%
2020/11/03	32	35.69	0	0.00	35.25	32	32,770	0.10%
2020/11/02	4	35.93	6	36.09	35.50	-2	32,747	-0.01%
2020/10/30	8.4	39.39	6	38.64	37.00	2.4	32,790	0.01%
2020/10/29	25	39.62	28	40.21	40.30	-3	32,672	-0.01%
2020/10/28	1	40.00	23	40.50	39.65	-22	32,772	-0.07%
2020/10/27	32	39.44	9	39.80	39.50	23	32,908	0.07%
2020/10/26	25	36.60	3	36.60	37.00	22	32,916	0.07%
2020/10/23	6	35.19	6	35.63	35.80	0	32,922	0.00%
2020/10/22	7	35.44	4	35.30	35.20	3	32,942	0.01%
2020/10/21	2	36.23	33	36.22	36.40	-31	32,877	-0.09%
2020/10/19	20	36.50	1	34.00	36.45	19	32,910	0.06%
2020/10/16	4	36.28	9	36.23	35.05	-5	32,762	-0.02%
2020/10/15	10	37.12	0	0.00	37.10	10	32,663	0.03%
2020/10/14	17	39.77	99	38.83	38.75	-82	32,288	-0.25%
2020/10/13	26	36.84	7	37.29	39.45	19	31,830	0.06%
2020/10/12	6	35.03	19	36.31	36.60	-13	31,699	-0.04%
2020/10/08	32	33.39	13	33.35	33.30	19	31,570	0.06%
2020/10/07	94	30.60	17	30.77	31.35	77	31,290	0.25%
2020/10/06	1	28.75	4	29.69	30.55	-3	30,673	-0.01%
2020/10/05	4	27.83	8	27.98	27.80	-4	30,925	-0.01%
2020/09/30	15	28.65	34	28.31	28.25	-19	30,886	-0.06%
2020/09/29	2	26.98	0	0.00	26.85	2	30,941	0.01%
2020/09/28	7	27.78	2	28.20	27.75	5	31,037	0.02%
2020/09/25	9	27.99	192	27.77	29.00	-183	30,718	-0.60%	大賣/鉅額交易
2020/09/24	199	28.06	106	27.05	29.50	93	29,958	0.31%	大買/大賣/
2020/09/23	118	27.50	6.3	27.31	27.90	111.7	29,214	0.38%	大買/鉅額交易
2020/09/22	5	25.50	11	25.47	25.40	-6	28,581	-0.02%
2020/09/21	5	26.31	2	26.93	26.15	3	28,234	0.01%
2020/09/18	3	27.00	2	27.58	27.00	1	27,982	0.00%
2020/09/17	1	27.25	7	27.30	27.20	-6	27,663	-0.02%
2020/09/16	2	26.53	15	26.99	26.90	-13	27,292	-0.05%
2020/09/15	6	27.69	4	27.90	27.20	2	26,941	0.01%
2020/09/14	2	25.30	5	25.82	26.50	-3	26,422	-0.01%
2020/09/11	5	26.43	5	26.64	26.95	0	25,922	0.00%
2020/09/10	19	25.59	10	26.24	27.10	9	25,255	0.04%
2020/09/09	10	24.60	4	24.03	24.85	6	24,143	0.02%
2020/09/08	1	23.70	15	22.68	22.60	-14	23,489	-0.06%
2020/09/07	6	23.49	10	23.82	22.75	-4	22,957	-0.02%
2020/09/04	41	25.85	17	24.84	24.65	24	22,182	0.11%
2020/09/03	1	23.10	14	23.35	25.10	-13	20,535	-0.06%
2020/09/02	31	20.86	34	22.64	22.85	-3	20,041	-0.01%
2020/09/01	39	19.72	13	20.86	20.80	26	18,993	0.14%
2020/08/31	0	0.00	24	18.62	19.35	-24	17,882	-0.13%
2020/08/28	16	17.95	0	0.00	17.60	16	17,115	0.09%
2020/08/27	3	17.72	0	0.00	17.90	3	16,976	0.02%
2020/08/26	5	18.35	5	18.40	18.25	0	16,849	0.00%
2020/08/25	0	0.00	8	18.46	18.50	-8	16,612	-0.05%
2020/08/24	2	17.40	21	17.35	17.70	-19	16,239	-0.12%
2020/08/21	6	18.13	3	18.20	17.80	3	16,044	0.02%
2020/08/20	38	17.40	5	16.95	18.20	33	15,839	0.21%
2020/08/19	6	17.65	4	18.03	17.50	2	15,299	0.01%
2020/08/18	4	18.63	1	18.45	18.70	3	14,939	0.02%
2020/08/17	1	18.70	2	18.95	18.85	-1	14,618	-0.01%
2020/08/14	3	19.00	6	18.47	19.00	-3	14,234	-0.02%
2020/08/13	8	17.81	1	18.05	17.75	7	13,814	0.05%
2020/08/12	1	16.95	11	16.94	18.45	-10	13,490	-0.07%
2020/08/11	2	18.80	16	18.38	17.90	-14	12,781	-0.11%
2020/08/10	12	19.82	2	19.60	19.85	10	12,133	0.08%
2020/08/07	1	18.20	1	17.80	18.50	0	11,498	0.00%
2020/08/06	0	0.00	1	17.20	17.05	-1	10,967	-0.01%
2020/08/05	3	16.78	3	16.53	17.45	0	10,715	0.00%
2020/08/04	3	16.80	1	17.20	16.95	2	10,364	0.02%
2020/08/03	6	17.37	6	17.12	17.35	0	10,074	0.00%
2020/07/31	2	16.18	4	15.25	16.10	-2	9,557	-0.02%
2020/07/30	0	0.00	4	14.60	14.75	-4	8,977	-0.04%
2020/07/28	0	0.00	1	12.05	12.40	-1	8,426	-0.01%
2020/07/23	0	0.00	19	13.52	13.50	-19	8,045	-0.24%
2020/07/22	0	0.00	3	14.30	14.20	-3	7,880	-0.04%
2020/07/21	0	0.00	10	14.40	14.50	-10	7,741	-0.13%
2020/07/20	10	13.10	0	0.00	13.75	10	7,497	0.13%
2020/07/17	29	13.90	4	13.71	13.50	25	7,288	0.34%
2020/07/16	6	13.65	0	0.00	14.00	6	6,720	0.09%
2020/07/15	0	0.00	1	12.75	12.75	-1	6,060	-0.02%
2020/07/14	0	0.00	3	11.40	11.60	-3	5,355	-0.06%
2020/07/10	8	11.69	6	11.50	11.20	2	4,592	0.04%
2020/07/09	3	10.70	0	0.00	10.70	3	3,719	0.08%
2020/07/08	5	9.50	6	9.12	9.76	-1	3,461	-0.03%
2020/07/07	16	8.88	0	0.00	8.88	16	2,917	0.55%
2020/07/02	0	0.00	3	7.89	8.03	-3	2,493	-0.12%
2020/06/10	3	7.45	0	0.00	7.45	3	2,101	0.14%
2020/06/09	0	0.00	1	6.92	6.92	-1	2,098	-0.05%
2020/06/04	0	0.00	1	6.85	6.92	-1	2,097	-0.05%
2020/05/20	1	6.25	0	0.00	6.19	1	1,851	0.05%
2020/05/14	1	6.41	2	6.36	6.30	-1	1,889	-0.05%
2020/04/21	2	5.45	1	5.36	5.25	1	1,742	0.06%
2020/03/27	0	0.00	5	5.27	5.15	-5	1,788	-0.28%
2020/03/26	5	5.08	0	0.00	5.09	5	1,745	0.29%
2020/03/13	0	5.25	0	0.00	5.31	0	1,696	0.00%
2020/03/12	4	6.06	0	0.00	5.80	4	1,638	0.24%
2020/02/19	0	0.00	5	7.74	7.68	-5	1,519	-0.33%
2020/02/17	0.1	7.75	0	0.00	7.80	0.1	1,578	0.01%
2020/02/12	0	7.34	0	0.00	7.40	0	1,535	0.00%
2020/01/03	5	7.86	0	0.00	7.71	5	2,439	0.20%
2019/12/03	0	0.00	7	7.35	7.38	-7	2,847	-0.25%
2019/10/16	5	7.67	2	7.55	7.62	3	2,166	0.14%
2019/10/08	2	7.41	0	0.00	7.44	2	2,008	0.10%
2019/09/18	0	0.00	2	7.45	7.48	-2	1,930	-0.10%
2019/07/23	0	0.00	19	8.69	8.68	-19	2,121	-0.90%
2019/06/20	0	0.00	5	6.08	6.12	-5	2,349	-0.21%
2019/04/24	0	0.00	3	6.44	6.42	-3	1,871	-0.16%
2019/04/22	0	0.00	2	6.68	6.58	-2	1,847	-0.11%
2019/04/19	5	6.29	0	0.00	6.63	5	1,801	0.28%
2019/03/15	0	0.00	20	6.10	6.08	-20	1,550	-1.29%
2019/03/13	0	0.00	5	6.10	6.20	-5	1,577	-0.32%
2019/03/11	5	6.04	0	0.00	6.01	5	1,605	0.31%
2019/02/14	0	0.00	1	5.67	5.95	-1	1,922	-0.05%
2019/02/13	0	0.00	1	5.75	5.86	-1	1,866	-0.05%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/17	0	0.00	2	6.84	6.75	-2	1,988	-0.10%
2019/01/16	2	6.80	0	0.00	6.81	2	1,980	0.10%
2019/01/14	5	6.53	0	0.00	6.53	5	1,976	0.25%
2018/11/28	0	0.00	2	7.17	7.11	-2	1,862	-0.11%
2018/11/27	0	7.05	0	0.00	6.95	0	1,817	0.00%
2018/11/23	0	0.00	2	7.02	7.12	-2	1,778	-0.11%
2018/11/14	0	0.00	2	6.57	6.49	-2	1,505	-0.13%
2018/11/06	6	6.49	0	0.00	6.24	6	1,407	0.43%
2018/10/25	0	0.00	4	4.86	4.89	-4	1,231	-0.32%
2018/09/21	2	8.28	0	0.00	8.20	2	1,119	0.18%
2018/09/20	2	8.54	0	0.00	8.38	2	1,107	0.18%
2018/09/11	0	0.00	0.3	7.13	7.14	-0.3	1,033	-0.03%
2018/09/10	0	0.00	1	6.99	6.88	-1	1,044	-0.10%
2018/09/07	1	7.37	0	0.00	7.21	1	1,032	0.10%
2018/09/04	1	7.68	0	0.00	7.65	1	1,082	0.09%
2018/08/16	1	7.10	0	0.00	7.15	1	1,445	0.07%
2018/07/03	1	8.60	0	0.00	8.32	1	3,251	0.03%
2018/07/02	0	0.00	15	8.89	8.79	-15	3,214	-0.47%
2018/06/22	1	9.07	0	0.00	9.05	1	3,117	0.03%
2018/05/31	1	10.30	0	0.00	10.25	1	3,034	0.03%
2018/05/21	0	0.00	5	10.35	10.30	-5	2,885	-0.17%
2018/05/16	0	0.00	1	10.35	10.40	-1	2,855	-0.04%
2018/05/11	0	0.00	1	10.75	10.70	-1	2,655	-0.04%
2018/05/08	0	0.00	2	10.80	10.55	-2	2,354	-0.08%
2018/05/07	2	10.50	0	0.00	10.50	2	2,302	0.09%
2018/05/04	1	10.85	3	10.75	10.75	-2	2,228	-0.09%
2018/05/03	6	11.18	0	0.00	11.25	6	2,071	0.29%
2018/04/26	3	9.55	0	0.00	9.50	3	1,480	0.20%
2018/04/17	0	0.00	20	9.10	9.05	-20	1,469	-1.36%
2018/04/09	0	0.00	101	9.03	9.03	-101	1,591	-6.35%	大賣/鉅額交易
2018/03/22	0	0.00	1	9.78	9.48	-1	1,820	-0.05%
2018/03/15	20	9.73	0	0.00	9.73	20	1,884	1.06%
2018/03/14	1	9.40	0	0.00	9.92	1	1,878	0.05%
2018/01/22	0	0.00	6	10.10	10.40	-6	4,920	-0.12%