元晶 (6443)-群益金鼎-永和券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元晶 (6443)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.3	27.61	1	27.60	27.35	-0.7	7,198	-0.01%
2024/05/02	2.1	27.60	7	27.56	27.50	-4.9	7,167	-0.07%
2024/04/29	1	27.95	0	0.00	28.00	1	7,122	0.01%
2024/04/26	10	27.90	0	0.00	27.90	10	7,089	0.14%
2024/04/25	1	28.10	5	28.25	28.00	-4	7,097	-0.06%
2024/04/24	0.1	28.55	0	0.00	28.35	0.1	7,088	0.00%
2024/04/23	5	28.45	3	27.67	28.30	2	7,052	0.03%
2024/04/22	2	28.73	3	28.40	28.00	-1	7,083	-0.01%
2024/04/19	50	29.15	36	29.38	28.70	14	7,187	0.19%
2024/04/18	13	28.87	8	29.50	28.75	5	6,776	0.07%
2024/04/16	31	28.64	0	0.00	28.40	31	6,611	0.47%
2024/04/15	1	29.20	15	29.57	29.40	-14	6,530	-0.21%
2024/04/12	0	0.00	15	29.52	29.25	-15	6,458	-0.23%
2024/04/11	1	29.20	0	0.00	29.05	1	6,370	0.02%
2024/04/10	29	30.18	34	30.28	29.75	-5	6,284	-0.08%
2024/04/09	0	0.00	9	29.22	29.10	-9	5,945	-0.15%
2024/04/08	6	28.43	1	27.65	29.50	5	5,869	0.09%
2024/04/03	3	28.17	0	0.00	28.10	3	5,736	0.05%
2024/04/02	1	28.80	5	28.89	28.75	-4	5,679	-0.07%
2024/03/29	33	29.44	8	29.57	29.20	25	5,649	0.44%
2024/03/28	4	29.66	5	29.74	29.70	-1	5,457	-0.02%
2024/03/27	8	28.85	0	0.00	28.65	8	5,283	0.15%
2024/03/26	19	29.13	15	29.49	29.05	4	5,350	0.07%
2024/03/25	41	29.23	15	29.27	29.10	26	5,547	0.47%
2024/03/22	38	29.62	146	29.43	29.35	-108	5,562	-1.94%	大賣/鉅額交易
2024/03/21	133	28.67	7.7	28.24	28.70	125.3	4,994	2.51%	大買/鉅額交易
2024/03/20	5	26.20	0	0.00	26.10	5	4,707	0.11%
2024/03/19	12.1	26.38	0	0.00	26.35	12.1	4,757	0.25%
2024/03/18	2	26.93	0	0.00	26.70	2	4,763	0.04%
2024/03/15	7.1	26.51	2	26.90	27.10	5.1	4,789	0.11%
2024/03/14	0	26.95	4	27.00	26.90	-4	4,732	-0.08%
2024/03/13	13	26.75	4	26.98	26.70	9	4,789	0.19%
2024/03/12	23	27.15	4	27.10	27.25	19	4,779	0.40%
2024/03/11	0.2	27.15	4	26.80	27.15	-3.8	4,814	-0.08%
2024/03/08	3	26.30	2.6	26.34	26.25	0.4	4,761	0.01%
2024/03/06	4.2	26.37	1.1	26.44	26.30	3.1	4,738	0.07%
2024/03/05	6	26.72	4	26.75	26.65	2	4,683	0.04%
2024/03/04	10	27.15	0	0.00	27.05	10	4,592	0.22%
2024/03/01	0	0.00	2	27.35	27.20	-2	4,560	-0.04%
2024/02/29	2	27.60	7	27.64	27.85	-5	4,580	-0.11%
2024/02/27	34	27.44	0	0.00	27.20	34	4,582	0.74%
2024/02/26	0	0.00	1	28.05	27.75	-1	4,559	-0.02%
2024/02/23	0.2	27.75	2	27.70	27.55	-1.8	4,559	-0.04%
2024/02/22	2	28.20	0	0.00	27.90	2	4,554	0.04%
2024/02/21	2	28.10	0	0.00	28.10	2	4,616	0.04%
2024/02/20	1	27.90	2	28.10	27.90	-1	4,607	-0.02%
2024/02/15	10	27.40	36.3	27.41	27.35	-26.3	4,629	-0.57%
2024/02/05	4	28.13	2.5	28.11	28.00	1.5	4,579	0.03%
2024/02/02	0	0.00	1	28.25	28.25	-1	4,577	-0.02%
2024/01/31	0	0.00	13.3	28.50	28.40	-13.3	4,611	-0.29%
2024/01/26	0	0.00	2	28.25	28.10	-2	4,656	-0.04%
2024/01/24	0	0.00	9	28.43	28.40	-9	4,773	-0.19%
2024/01/22	1	27.95	1	27.90	28.00	0	5,526	0.00%
2024/01/19	0.2	27.58	0	0.00	27.65	0.2	5,575	0.00%
2024/01/17	18.2	27.83	1	27.85	27.65	17.2	5,577	0.31%
2024/01/16	3.2	28.50	0	0.00	28.40	3.2	5,570	0.06%
2024/01/15	8	29.75	18.2	29.83	29.50	-10.2	5,531	-0.18%
2024/01/09	1.2	28.81	0	0.00	28.70	1.2	5,421	0.02%
2024/01/05	0	0.00	1	29.30	29.00	-1	5,416	-0.02%
2024/01/04	3	29.00	0	0.00	28.95	3	5,425	0.06%
2024/01/03	0	0.00	1	29.05	28.90	-1	5,485	-0.02%
2023/12/29	0	0.00	1	29.50	29.30	-1	5,481	-0.02%
2023/12/28	0	0.00	1	29.50	29.50	-1	5,488	-0.02%
2023/12/27	1	29.40	1	29.45	29.40	0	5,466	0.00%
2023/12/26	0	0.00	14	29.25	29.30	-14	5,442	-0.26%
2023/12/25	0.1	29.30	0	0.00	29.20	0.1	5,432	0.00%
2023/12/22	13.1	29.96	0	0.00	29.65	13.1	5,396	0.24%
2023/12/21	1.1	30.30	0	0.00	30.35	1.1	5,280	0.02%
2023/12/20	3.1	31.01	21.4	31.03	30.90	-18.3	5,113	-0.36%
2023/12/19	1.1	30.17	21	29.96	29.55	-19.9	4,670	-0.43%
2023/12/18	0	0.00	18.1	29.91	30.10	-18.1	4,533	-0.40%
2023/12/15	4.4	29.47	0.1	29.65	29.35	4.3	4,377	0.10%
2023/12/14	0	0.00	22	29.14	28.75	-22	4,216	-0.52%
2023/12/12	1.1	28.23	0	0.00	28.20	1.1	4,156	0.03%
2023/12/08	5	28.93	0	0.00	28.80	5	4,125	0.12%
2023/12/07	1	28.65	0	0.00	28.70	1	4,102	0.02%
2023/12/06	0	0.00	1.3	28.81	28.70	-1.3	4,120	-0.03%
2023/12/05	3	29.02	1	29.05	29.15	2	4,070	0.05%
2023/12/04	6	28.72	16	28.76	28.60	-10	4,034	-0.25%
2023/12/01	10	29.55	0	0.00	29.25	10	3,946	0.25%
2023/11/30	0	0.00	5	29.35	29.50	-5	3,933	-0.13%
2023/11/29	0	0.00	3	29.15	29.05	-3	3,920	-0.08%
2023/11/28	2.1	29.30	4	29.28	29.30	-1.9	3,930	-0.05%
2023/11/24	8	29.53	1	29.65	29.35	7	3,964	0.18%
2023/11/21	0.1	29.25	0	0.00	29.45	0.1	4,311	0.00%
2023/11/20	1	29.35	1	29.70	29.20	0	4,293	0.00%
2023/11/17	0	0.00	16	28.81	28.85	-16	4,229	-0.38%
2023/11/15	3	28.50	9.3	28.54	28.70	-6.3	4,232	-0.15%
2023/11/14	6	28.10	0	0.00	27.95	6	4,216	0.14%
2023/11/10	3.1	27.92	0	0.00	27.80	3.1	4,280	0.07%
2023/11/09	0.1	28.10	0	0.00	28.00	0.1	4,343	0.00%
2023/11/08	5	28.31	0	0.00	28.40	5	4,450	0.11%
2023/11/07	1	28.45	3	28.60	28.35	-2	4,488	-0.04%
2023/11/02	2	28.00	0	0.00	28.10	2	4,558	0.04%
2023/11/01	9.1	27.84	13	28.28	27.80	-3.9	4,629	-0.08%
2023/10/31	49.3	29.18	41	29.89	28.40	8.3	4,630	0.18%
2023/10/30	130	29.40	110	29.71	29.65	20	4,424	0.45%	大買/大賣/
2023/10/27	0	0.00	20	28.60	28.55	-20	3,987	-0.50%
2023/10/26	4	27.66	0	0.00	27.60	4	3,972	0.10%
2023/10/25	0.2	28.55	5.4	28.62	28.30	-5.3	3,992	-0.13%
2023/10/24	4	28.43	2	28.10	28.70	2	3,996	0.05%
2023/10/23	1	28.45	2	28.38	28.25	-1	3,947	-0.03%
2023/10/20	4	27.24	1	27.50	27.50	3	3,922	0.08%
2023/10/19	8	28.06	3	28.10	27.65	5	3,959	0.13%
2023/10/18	0	0.00	3	28.20	27.95	-3	4,010	-0.08%
2023/10/16	0	0.00	1	28.05	27.80	-1	4,076	-0.02%
2023/10/11	1.2	27.74	0	0.00	27.60	1.2	4,192	0.03%
2023/10/06	2.1	28.50	0	0.00	28.45	2.1	4,247	0.05%
2023/10/05	0.3	28.69	2	28.63	28.65	-1.7	4,281	-0.04%
2023/10/02	2.1	28.51	0	0.00	28.65	2.1	4,444	0.05%
2023/09/28	5	28.40	0	0.00	28.35	5	4,563	0.11%
2023/09/27	3	27.85	3	27.80	28.15	0	4,718	0.00%
2023/09/26	3	28.08	1	28.20	27.90	2	4,754	0.04%
2023/09/22	1	28.00	0	0.00	28.40	1	4,841	0.02%
2023/09/21	1	28.50	0	0.00	28.45	1	4,835	0.02%
2023/09/19	0	0.00	2	29.35	29.00	-2	4,869	-0.04%
2023/09/18	0.1	29.50	0	0.00	29.35	0.1	4,886	0.00%
2023/09/13	1	29.25	0	0.00	29.45	1	5,173	0.02%
2023/09/12	7.1	29.29	4	29.40	29.25	3.1	5,347	0.06%
2023/09/11	4	29.78	0	0.00	29.70	4	5,355	0.07%
2023/09/08	2	30.20	0	0.00	30.20	2	5,350	0.04%
2023/09/06	2.1	30.85	0	0.00	30.75	2.1	5,500	0.04%
2023/09/04	5.1	30.60	0	0.00	30.45	5.1	5,564	0.09%
2023/09/01	0	0.00	3	30.95	30.90	-3	5,596	-0.05%
2023/08/30	6	31.01	1.1	31.15	31.00	4.9	5,709	0.09%
2023/08/29	28.6	31.88	6	31.85	31.50	22.6	5,691	0.40%
2023/08/28	1	30.35	6	30.90	30.80	-5	5,394	-0.09%
2023/08/25	2	30.60	0	0.00	30.35	2	5,355	0.04%
2023/08/24	2.1	30.37	2	30.20	30.15	0.1	5,436	0.00%
2023/08/23	1	30.20	2	30.25	30.35	-1	5,594	-0.02%
2023/08/22	2.1	30.35	12	30.23	30.00	-9.9	5,634	-0.18%
2023/08/21	0.2	30.44	1	30.60	30.45	-0.8	5,649	-0.01%
2023/08/18	2.2	30.13	0	0.00	30.15	2.2	5,662	0.04%
2023/08/17	0.1	30.45	9	30.35	30.40	-8.9	5,667	-0.16%
2023/08/16	3.1	29.95	2	29.90	29.90	1.1	5,703	0.02%
2023/08/15	10	30.05	5	29.92	30.10	5	5,732	0.09%
2023/08/14	11	29.06	10	28.94	28.90	1	5,812	0.02%
2023/08/11	4.4	30.08	0.1	30.15	29.90	4.3	5,736	0.07%
2023/08/10	20	30.76	0	0.00	30.25	20	5,762	0.35%
2023/08/08	2	30.80	6	30.87	30.50	-4	5,844	-0.07%
2023/08/07	5.1	30.14	15	30.31	30.55	-9.9	5,882	-0.17%
2023/08/04	11.2	30.31	0	0.00	30.65	11.2	5,987	0.19%
2023/08/02	12	31.35	3	31.35	31.35	9	6,394	0.14%
2023/08/01	1	31.45	1	31.45	31.20	0	6,467	0.00%
2023/07/31	1	31.40	8	31.65	31.20	-7	6,694	-0.10%
2023/07/28	1	31.50	0	0.00	31.50	1	6,774	0.01%
2023/07/27	10	31.75	0	0.00	31.70	10	6,785	0.15%
2023/07/26	11.4	31.45	1	31.35	31.35	10.4	6,849	0.15%
2023/07/25	13.3	31.97	3.5	31.70	32.00	9.8	6,872	0.14%
2023/07/24	3	31.10	2.4	31.56	31.70	0.6	6,862	0.01%
2023/07/21	5.2	31.80	0.2	32.00	31.70	5	6,893	0.07%
2023/07/20	1.1	32.80	0	0.00	32.70	1.1	6,953	0.02%
2023/07/19	1.6	32.94	0	0.00	32.50	1.6	7,019	0.02%
2023/07/18	1	33.40	0	0.00	33.45	1	7,218	0.01%
2023/07/17	10.2	33.80	2	33.65	33.75	8.2	7,699	0.11%
2023/07/14	1.1	32.91	6	33.13	33.00	-5	8,888	-0.06%
2023/07/13	3.1	33.63	3	33.65	33.30	0.1	9,310	0.00%
2023/07/12	0.2	34.08	0	0.00	34.00	0.2	9,333	0.00%
2023/07/07	11.2	33.90	0	0.00	34.05	11.2	10,008	0.11%
2023/07/06	2.4	35.21	2	35.16	35.00	0.4	10,089	0.00%
2023/07/05	4	36.18	4	36.04	35.65	0	10,075	0.00%
2023/07/04	1	35.55	2	35.80	35.55	-1	10,069	-0.01%
2023/06/30	1	35.60	14.2	35.61	35.70	-13.2	10,168	-0.13%
2023/06/29	0	0.00	2	35.30	35.20	-2	10,313	-0.02%
2023/06/28	2	34.90	0	0.00	34.80	2	10,451	0.02%
2023/06/27	0	0.00	2	35.50	34.80	-2	10,667	-0.02%
2023/06/26	2.2	35.72	11	35.48	35.30	-8.8	10,972	-0.08%
2023/06/21	2	35.63	4	35.80	35.80	-2	11,173	-0.02%
2023/06/20	9	35.79	22.7	36.11	35.75	-13.7	11,412	-0.12%
2023/06/19	1.1	35.39	3	35.25	35.20	-1.9	11,476	-0.02%
2023/06/16	29	35.72	5.4	35.74	35.90	23.6	11,996	0.20%
2023/06/15	1	34.75	1	35.10	35.20	0	12,855	0.00%
2023/06/14	0	0.00	13	34.89	34.85	-13	13,629	-0.10%
2023/06/13	15	34.55	1	34.75	34.70	14	13,862	0.10%
2023/06/12	19.2	34.55	4	34.56	34.30	15.2	14,123	0.11%
2023/06/09	2	35.05	3	35.13	35.15	-1	14,285	-0.01%
2023/06/07	2	35.95	1	36.00	35.60	1	14,548	0.01%
2023/06/06	3	35.87	3	35.88	35.65	0	14,976	0.00%
2023/06/05	3	36.25	7	36.27	36.10	-4	15,269	-0.03%
2023/06/01	7.3	35.35	0	0.00	35.30	7.3	15,607	0.05%
2023/05/31	1	35.85	0	0.00	35.80	1	15,611	0.01%
2023/05/30	1.2	35.51	4	35.70	35.60	-2.8	15,660	-0.02%
2023/05/29	5.2	36.20	22	36.24	36.20	-16.8	15,608	-0.11%
2023/05/26	1	35.00	3	35.10	35.00	-2	15,573	-0.01%
2023/05/24	2	35.38	3	35.55	35.50	-1	15,718	-0.01%
2023/05/23	4	35.44	1.1	35.45	35.40	2.9	15,797	0.02%
2023/05/22	6	35.26	11	35.10	35.35	-5	15,891	-0.03%
2023/05/19	16.1	34.87	5	34.98	34.60	11.1	16,091	0.07%
2023/05/18	18.4	34.45	7	34.69	34.85	11.4	16,424	0.07%
2023/05/17	2.2	35.23	57	35.19	35.15	-54.8	16,416	-0.33%
2023/05/16	2	35.30	5	35.20	35.10	-3	16,487	-0.02%
2023/05/15	0.3	34.81	5	35.08	34.70	-4.7	16,550	-0.03%
2023/05/12	1	33.90	1	34.30	34.35	0	16,586	0.00%
2023/05/11	3.4	34.05	0	0.00	33.75	3.4	16,642	0.02%
2023/05/10	2	34.45	47	34.43	34.50	-45	16,722	-0.27%
2023/05/09	48.7	34.18	54	33.64	33.75	-5.3	16,687	-0.03%
2023/05/08	11.5	36.01	1	36.05	35.90	10.5	16,352	0.06%
2023/05/05	10.1	36.81	0	36.80	36.50	10.1	16,424	0.06%
2023/05/04	7.2	36.88	0	0.00	37.20	7.2	16,830	0.04%
2023/05/03	0	0.00	0	37.10	36.95	0	17,204	0.00%
2023/05/02	0	0.00	1	37.55	37.35	-1	17,771	-0.01%
2023/04/28	3	37.05	30	37.40	36.80	-27	17,844	-0.15%
2023/04/27	4	36.88	0	0.00	36.80	4	17,899	0.02%
2023/04/26	5	36.35	1	36.65	37.20	4	17,902	0.02%
2023/04/25	15.3	36.65	10	37.12	36.60	5.3	17,914	0.03%
2023/04/24	6	37.83	3	37.85	37.80	3	17,910	0.02%
2023/04/21	2.2	37.97	4	38.14	38.00	-1.8	17,957	-0.01%
2023/04/20	47	39.27	6	38.60	38.55	41	18,053	0.23%
2023/04/19	103	40.17	55	40.41	39.75	48	17,759	0.27%	大買/
2023/04/18	13	39.25	12	39.22	38.60	1	16,589	0.01%
2023/04/17	1	38.90	4	39.06	38.90	-3	16,268	-0.02%
2023/04/14	1	38.65	8	38.72	38.80	-7	16,413	-0.04%
2023/04/13	10	38.97	0	0.00	38.60	10	16,469	0.06%
2023/04/12	31	39.95	6	39.75	39.50	25	16,315	0.15%
2023/04/11	2	39.30	4	39.41	39.00	-2	16,054	-0.01%
2023/04/10	4	39.19	9	39.13	39.20	-5	16,103	-0.03%
2023/04/07	24	38.89	5	39.18	38.95	19	16,791	0.11%
2023/04/06	0	0.00	3	38.50	38.50	-3	17,173	-0.02%
2023/03/31	21	38.52	5	38.40	38.40	16	17,206	0.09%
2023/03/30	60	38.89	6	38.80	38.80	54	17,160	0.31%
2023/03/29	8	38.94	4	39.26	38.90	4	17,035	0.02%
2023/03/28	3	38.60	9	39.21	39.05	-6	17,058	-0.04%
2023/03/27	11	39.46	12	39.03	38.80	-1	16,887	-0.01%
2023/03/24	11	38.96	2	38.98	38.85	9	16,771	0.05%
2023/03/23	5	39.28	9.1	39.54	39.30	-4.1	16,665	-0.02%
2023/03/22	15	38.89	1	39.55	38.70	14	16,579	0.08%
2023/03/21	23.1	39.58	25	39.67	39.10	-1.9	16,657	-0.01%
2023/03/20	41	39.94	30.8	40.09	39.90	10.2	17,052	0.06%
2023/03/17	16.3	38.27	62.6	38.28	38.75	-46.3	17,551	-0.26%
2023/03/16	14.3	36.70	3	36.87	36.50	11.3	17,551	0.06%
2023/03/15	4	37.85	6.6	38.02	37.90	-2.6	17,437	-0.01%
2023/03/14	3	37.10	23	37.59	37.10	-20	17,289	-0.12%
2023/03/13	11	36.42	0	0.00	36.60	11	17,245	0.06%
2023/03/10	14.6	36.54	23	36.32	36.45	-8.4	17,481	-0.05%
2023/03/09	15.3	37.72	113	37.66	37.35	-97.7	17,487	-0.56%	大賣/
2023/03/08	11	38.32	7	38.42	38.95	4	17,158	0.02%
2023/03/07	42	38.14	12	38.02	38.00	30	16,896	0.18%
2023/03/06	1	38.00	9.9	37.60	38.00	-8.9	16,707	-0.05%
2023/03/03	0.4	36.95	0	37.08	37.00	0.4	16,522	0.00%
2023/03/02	0	37.05	16	37.14	36.95	-16	16,524	-0.10%
2023/03/01	4	36.98	0	0.00	36.75	4	16,611	0.02%
2023/02/24	7.5	37.42	0	0.00	37.10	7.5	16,633	0.05%
2023/02/23	0	0.00	12	37.66	37.75	-12	16,582	-0.07%
2023/02/22	5	37.28	1	37.25	37.25	4	16,703	0.02%
2023/02/21	0	0.00	5	38.02	37.60	-5	16,733	-0.03%
2023/02/20	11	37.57	0	0.00	37.80	11	16,991	0.06%
2023/02/17	7	38.21	3	38.32	37.70	4	17,533	0.02%
2023/02/16	7	37.86	32.7	37.90	37.65	-25.7	17,549	-0.15%
2023/02/15	2	37.03	5	36.76	36.80	-3	17,580	-0.02%
2023/02/14	18.2	36.98	17	37.13	36.65	1.2	18,073	0.01%
2023/02/13	2	36.60	8	36.42	37.10	-6	18,577	-0.03%
2023/02/10	8	37.44	6	37.28	36.85	2	18,538	0.01%
2023/02/09	12.5	37.22	5	37.15	37.10	7.5	18,495	0.04%
2023/02/08	34	37.70	19	37.64	37.55	15	18,473	0.08%
2023/02/07	8	37.83	36	37.76	37.90	-28	18,357	-0.15%
2023/02/06	3	37.70	15	37.67	37.90	-12	18,303	-0.07%
2023/02/03	15	37.34	9	37.51	37.35	6	18,275	0.03%
2023/02/02	62	38.12	88	38.08	37.80	-26	18,089	-0.14%
2023/02/01	30	37.38	34	37.44	37.40	-4	17,556	-0.02%
2023/01/31	16	36.83	14	36.77	36.90	2	17,141	0.01%
2023/01/30	4	35.73	4	35.91	35.95	0	16,636	0.00%
2023/01/17	0	0.00	26.5	34.98	35.20	-26.5	16,642	-0.16%
2023/01/16	52	34.36	0.4	34.55	34.40	51.6	16,710	0.31%
2023/01/13	16	34.87	1	35.00	34.60	15	16,907	0.09%
2023/01/12	11	35.43	11	36.09	35.40	0	17,191	0.00%
2023/01/11	4	35.50	6	35.75	35.60	-2	17,268	-0.01%
2023/01/10	103	35.98	10	35.53	35.30	93	17,343	0.54%	大買/
2023/01/09	1	35.75	24	35.94	36.00	-23	17,197	-0.13%
2023/01/06	3	35.05	7	34.90	34.95	-4	17,125	-0.02%
2023/01/05	19	35.52	1	35.25	34.80	18	17,430	0.10%
2023/01/04	11	35.90	11	35.82	35.60	0	17,539	0.00%
2023/01/03	3	34.83	6	34.94	35.25	-3	17,432	-0.02%
2022/12/30	12	34.28	0	0.00	34.55	12	17,415	0.07%
2022/12/29	7	34.05	5	34.00	34.20	2	17,747	0.01%
2022/12/28	9	34.94	3	35.08	34.80	6	18,078	0.03%
2022/12/27	24	36.02	10	36.49	35.40	14	18,005	0.08%
2022/12/26	5	35.30	43	35.86	35.95	-38	17,378	-0.22%
2022/12/23	1	34.05	0	0.00	34.10	1	17,036	0.01%
2022/12/22	3	33.00	0	0.00	33.70	3	17,172	0.02%
2022/12/21	1	32.60	1	32.60	32.70	0	17,444	0.00%
2022/12/20	17	32.86	6	32.91	32.50	11	17,719	0.06%
2022/12/19	1	33.80	20	33.83	33.75	-19	17,960	-0.11%
2022/12/16	9	34.56	11	35.16	34.25	-2	18,356	-0.01%
2022/12/15	9	35.51	8	35.66	35.65	1	18,341	0.01%
2022/12/14	5	35.63	4	35.51	35.40	1	18,511	0.01%
2022/12/13	20	35.44	11.5	35.48	35.05	8.5	18,959	0.04%
2022/12/12	93.5	36.27	92.3	37.33	35.85	1.3	19,165	0.01%
2022/12/09	71	36.66	46.2	36.71	36.80	24.8	18,678	0.13%
2022/12/08	24.5	34.47	33	34.53	34.30	-8.5	18,031	-0.05%
2022/12/07	4	33.15	14	32.90	32.80	-10	17,649	-0.06%
2022/12/06	10	33.89	3	34.05	33.60	7	17,929	0.04%
2022/12/05	20	34.17	13	34.38	33.85	7	18,468	0.04%
2022/12/02	17	34.16	67	33.97	34.05	-50	18,846	-0.27%
2022/12/01	0	0.00	4	33.54	33.45	-4	18,948	-0.02%
2022/11/30	58	32.98	12	32.64	32.95	46	19,708	0.23%
2022/11/28	0	0.00	3	32.22	32.20	-3	22,651	-0.01%
2022/11/25	14	32.49	5	32.65	32.15	9	23,786	0.04%
2022/11/24	7	32.43	16	32.42	32.50	-9	24,314	-0.04%
2022/11/23	9	32.41	6	32.78	32.20	3	26,515	0.01%
2022/11/22	3	32.88	0	0.00	32.75	3	27,387	0.01%
2022/11/21	5	33.18	5	33.08	33.35	0	28,148	0.00%
2022/11/18	6	33.23	9	33.69	32.85	-3	28,800	-0.01%
2022/11/17	31	33.54	1	33.65	33.60	30	28,785	0.10%
2022/11/16	15	33.59	15	33.73	33.40	0	28,873	0.00%
2022/11/15	19	32.76	40.8	33.06	33.45	-21.8	29,225	-0.07%
2022/11/14	7	31.60	4	31.61	31.95	3	28,810	0.01%
2022/11/11	23.3	31.49	1	31.40	31.25	22.3	28,731	0.08%
2022/11/10	25	31.77	8	31.48	31.50	17	28,549	0.06%
2022/11/09	29.5	33.33	1	33.40	33.30	28.5	28,629	0.10%
2022/11/07	3	35.02	0	0.00	35.00	3	28,631	0.01%
2022/11/04	1	35.05	2	35.30	35.00	-1	29,166	0.00%
2022/11/03	3	34.85	0	0.00	34.65	3	29,798	0.01%
2022/11/02	16	34.67	3	34.85	34.65	13	31,359	0.04%
2022/11/01	0	0.00	1	34.55	34.85	-1	32,019	0.00%
2022/10/28	0	0.00	1	34.05	33.00	-1	32,031	0.00%
2022/10/27	0	0.00	5	33.95	34.20	-5	32,095	-0.02%
2022/10/26	0	0.00	3	33.73	33.60	-3	32,228	-0.01%
2022/10/25	4	34.71	0	0.00	33.75	4	32,451	0.01%
2022/10/24	3	36.05	3	36.23	35.05	0	32,497	0.00%
2022/10/21	5	35.36	2	35.53	35.60	3	32,562	0.01%
2022/10/20	6	35.66	6	35.69	35.20	0	32,534	0.00%
2022/10/19	5	35.44	2	35.35	35.20	3	32,274	0.01%
2022/10/18	1	35.20	1	34.70	35.05	0	32,510	0.00%
2022/10/17	0	0.00	10	34.20	34.50	-10	32,539	-0.03%
2022/10/14	1	34.85	1	35.30	35.30	0	32,474	0.00%
2022/10/13	1	35.20	0	0.00	33.85	1	32,724	0.00%
2022/10/12	3	38.02	1	38.10	36.95	2	33,013	0.01%
2022/10/11	1	38.00	5	37.82	37.30	-4	33,154	-0.01%
2022/10/07	5	39.05	21	39.00	39.00	-16	33,256	-0.05%
2022/10/06	30	38.78	23	39.02	39.20	7	33,460	0.02%
2022/10/05	7	38.24	1	38.15	38.50	6	33,209	0.02%
2022/10/04	2	36.30	0	0.00	36.50	2	33,054	0.01%
2022/10/03	3	35.55	2	35.70	35.30	1	33,073	0.00%
2022/09/30	3	35.60	87	35.93	36.30	-84	33,371	-0.25%
2022/09/29	12	36.60	19	36.13	35.95	-7	33,556	-0.02%
2022/09/28	13	37.88	5	37.05	35.95	8	33,916	0.02%
2022/09/27	6	38.23	0	0.00	38.75	6	34,384	0.02%
2022/09/26	54	37.68	12	38.43	37.85	42	34,286	0.12%
2022/09/23	55	39.17	3	40.35	38.90	52	34,119	0.15%
2022/09/22	5	41.25	1	41.30	41.25	4	33,865	0.01%
2022/09/21	9	41.86	16	41.63	41.50	-7	33,887	-0.02%
2022/09/20	20	42.66	23	42.42	42.40	-3	34,092	-0.01%
2022/09/19	21	42.38	37	42.19	41.70	-16	34,017	-0.05%
2022/09/16	8	41.80	7	41.11	42.20	1	33,833	0.00%
2022/09/15	38	42.05	14	42.01	41.50	24	33,708	0.07%
2022/09/14	23	41.05	12	40.42	41.30	11	33,218	0.03%
2022/09/13	6	40.79	15	40.92	40.45	-9	32,893	-0.03%
2022/09/12	48	41.51	34	41.95	41.05	14	32,625	0.04%
2022/09/08	4	40.29	6	40.35	41.00	-2	32,140	-0.01%
2022/09/07	3	38.70	39	38.85	38.60	-36	31,805	-0.11%
2022/09/06	24	40.87	50	40.71	39.60	-26	31,598	-0.08%
2022/09/05	31	42.33	47	42.45	42.20	-16	30,913	-0.05%
2022/09/02	187	41.72	190	41.87	42.25	-3	29,729	-0.01%	大買/大賣/
2022/09/01	51	40.26	26	40.34	40.35	25	27,949	0.09%
2022/08/31	5	39.04	20	39.17	39.00	-15	26,883	-0.06%
2022/08/30	84	39.95	121.1	40.29	39.10	-37.1	26,548	-0.14%	大賣/
2022/08/29	32	38.81	21	38.93	39.00	11	24,573	0.04%
2022/08/26	21	38.00	19	38.46	38.35	2	24,125	0.01%
2022/08/25	5	37.89	40	37.82	38.65	-35	23,425	-0.15%
2022/08/24	8	36.61	28.4	36.53	36.50	-20.4	22,941	-0.09%
2022/08/23	14	37.25	15	37.14	37.00	-1	22,919	0.00%
2022/08/22	44	37.58	23	37.48	37.05	21	22,891	0.09%
2022/08/19	10	36.75	4.2	36.84	37.00	5.8	22,285	0.03%
2022/08/18	9	36.95	14	37.00	36.80	-5	22,207	-0.02%
2022/08/17	2	36.83	16	36.74	36.55	-14	22,200	-0.06%
2022/08/16	27	37.68	13	37.91	36.75	14	22,332	0.06%
2022/08/15	4	36.53	3	36.88	37.20	1	21,831	0.00%
2022/08/12	5	36.44	3	36.67	36.25	2	21,801	0.01%
2022/08/11	14	37.04	5	37.08	36.75	9	21,793	0.04%
2022/08/10	31	36.91	78	36.89	36.40	-47	21,599	-0.22%
2022/08/09	47	36.83	81.1	36.72	36.60	-34.1	21,693	-0.16%
2022/08/08	28	34.74	41	34.95	35.70	-13	20,672	-0.06%
2022/08/05	10	32.78	7	32.48	32.95	3	20,419	0.01%
2022/08/04	7	31.69	15	31.55	32.05	-8	20,938	-0.04%
2022/08/03	2	32.20	6	32.38	32.00	-4	21,354	-0.02%
2022/08/02	5.6	33.46	1	33.10	33.10	4.6	21,757	0.02%
2022/08/01	16	34.29	11.1	34.61	34.45	4.9	22,105	0.02%
2022/07/29	25	33.96	13	34.07	34.05	12	22,121	0.05%
2022/07/28	43.2	33.82	80	33.82	33.60	-36.8	22,252	-0.17%
2022/07/27	56	33.62	4	33.85	34.10	52	22,379	0.23%
2022/07/26	12	33.75	2	33.78	33.40	10	22,785	0.04%
2022/07/25	15	34.44	34	34.36	33.80	-19	23,111	-0.08%
2022/07/22	30	33.64	14	33.45	33.95	16	23,463	0.07%
2022/07/21	0	0.00	18	33.40	33.60	-18	24,179	-0.07%
2022/07/20	27	33.83	5	34.06	33.20	22	25,305	0.09%
2022/07/19	6.2	33.80	106	33.77	33.60	-99.8	26,027	-0.38%	大賣/
2022/07/18	104	32.79	19	32.60	32.15	85	26,426	0.32%	大買/
2022/07/15	18	31.18	13	31.75	32.20	5	28,031	0.02%
2022/07/14	11	30.16	7	30.71	31.15	4	28,941	0.01%
2022/07/13	7	31.37	15	31.53	31.00	-8	30,211	-0.03%
2022/07/12	22	31.09	15	31.30	30.65	7	31,963	0.02%
2022/07/11	3	33.48	4	33.36	33.50	-1	32,924	0.00%
2022/07/08	3	34.02	3	34.50	33.80	0	33,649	0.00%
2022/07/07	10	34.10	6	33.90	34.20	4	34,621	0.01%
2022/07/06	44	34.36	4	34.14	33.70	40	35,959	0.11%
2022/07/05	20	34.04	46	34.36	34.90	-26	38,651	-0.07%
2022/07/04	3	31.80	82	31.57	31.75	-79	39,207	-0.20%
2022/07/01	6	31.26	4	32.08	30.40	2	39,444	0.01%
2022/06/30	10	32.93	3	32.42	32.50	7	40,115	0.02%
2022/06/29	6	33.97	2	33.88	33.90	4	40,159	0.01%
2022/06/28	52	33.87	49.6	34.64	33.80	2.4	40,416	0.01%
2022/06/27	14	34.57	24	34.52	34.65	-10	40,358	-0.02%
2022/06/24	6	32.83	12	32.99	33.90	-6	39,883	-0.02%
2022/06/23	8	31.47	9	31.32	32.00	-1	39,610	0.00%
2022/06/22	10	32.06	10	31.96	31.45	0	39,617	0.00%
2022/06/21	10	30.31	1	30.45	30.40	9	39,427	0.02%
2022/06/20	23	30.78	16	30.26	29.85	7	39,582	0.02%
2022/06/17	15	31.28	21	31.23	31.45	-6	39,726	-0.02%
2022/06/16	15	32.34	12.3	32.49	31.05	2.8	40,058	0.01%
2022/06/15	17	33.31	4	33.65	32.90	13	40,059	0.03%
2022/06/14	34	34.07	21.1	33.68	34.00	12.9	40,504	0.03%
2022/06/13	4	35.45	1	35.50	35.35	3	41,034	0.01%
2022/06/10	2	36.05	183	36.49	36.35	-181	41,645	-0.43%	大賣/鉅額交易
2022/06/09	18	36.60	7	36.60	36.70	11	41,803	0.03%
2022/06/08	31.1	36.19	3.1	36.29	36.15	28.1	41,946	0.07%
2022/06/07	21.2	36.71	16	36.77	36.80	5.2	42,624	0.01%
2022/06/06	17	37.99	19	38.15	37.65	-2	43,352	0.00%
2022/06/02	11	36.70	3	36.75	36.80	8	43,092	0.02%
2022/06/01	10	37.44	8	37.43	37.25	2	43,212	0.00%
2022/05/31	1	36.90	4	36.96	37.15	-3	43,240	-0.01%
2022/05/30	9	36.72	9	36.69	36.75	0	43,827	0.00%
2022/05/27	3	35.55	3	35.60	35.80	0	43,967	0.00%
2022/05/26	5	35.60	1.1	35.33	35.35	4	44,163	0.01%
2022/05/25	4	35.94	11	35.96	35.90	-7	44,186	-0.02%
2022/05/24	51	36.56	26	36.08	35.65	25	44,498	0.06%
2022/05/23	1	37.25	12	37.43	37.50	-11	44,224	-0.02%
2022/05/20	3	36.85	16	37.06	36.90	-13	44,135	-0.03%
2022/05/19	52	36.25	11	36.06	36.55	41	43,867	0.09%
2022/05/18	19	37.12	28	37.39	37.25	-9	43,625	-0.02%
2022/05/17	20	36.74	24.1	36.72	36.95	-4.1	43,271	-0.01%
2022/05/16	27	35.98	19	36.21	35.00	8	42,507	0.02%
2022/05/13	16	36.25	13.2	35.95	36.65	2.9	41,967	0.01%
2022/05/12	33	35.60	31	35.77	35.15	2	41,573	0.00%
2022/05/11	37	37.96	29	38.13	37.00	8	41,036	0.02%
2022/05/10	64	38.22	12.2	38.11	38.35	51.9	40,625	0.13%
2022/05/09	9	39.64	12.5	39.71	38.90	-3.5	40,131	-0.01%
2022/05/06	33	41.22	115.4	41.51	41.35	-82.4	39,710	-0.21%	大賣/
2022/05/05	15	43.39	12	43.03	42.60	3	39,436	0.01%
2022/05/04	11.2	43.16	0.1	43.25	42.60	11.1	39,224	0.03%
2022/05/03	20.2	43.31	19.4	42.62	43.10	0.8	39,046	0.00%
2022/04/29	30	44.81	5.3	44.93	44.15	24.7	38,648	0.06%
2022/04/28	19.5	45.20	29.6	45.22	44.45	-10.1	38,345	-0.03%
2022/04/27	20	46.07	14.2	46.47	45.60	5.9	37,573	0.02%
2022/04/26	32.1	47.57	28.4	48.12	48.25	3.8	36,719	0.01%
2022/04/25	21.3	47.68	34.7	47.50	46.50	-13.4	35,484	-0.04%
2022/04/22	10.1	47.84	14.2	47.99	47.80	-4	34,461	-0.01%
2022/04/21	75.8	48.62	54.2	49.24	48.05	21.6	33,662	0.06%
2022/04/20	29	48.58	34.2	48.19	48.60	-5.2	31,830	-0.02%
2022/04/19	27.1	47.70	31.2	47.49	47.40	-4.1	30,956	-0.01%
2022/04/18	85.4	46.39	42.4	46.52	47.20	43.1	30,121	0.14%
2022/04/15	10.4	45.23	19.5	45.42	45.05	-9.1	28,488	-0.03%
2022/04/14	19.2	44.33	88	44.35	44.20	-68.9	27,669	-0.25%
2022/04/13	57.1	44.89	38	45.14	44.90	19.1	27,158	0.07%
2022/04/12	80	45.30	71	45.10	45.60	9	27,308	0.03%
2022/04/11	184.1	46.12	247.4	45.63	44.50	-63.3	26,168	-0.24%	大買/大賣/
2022/04/08	145.5	43.10	159	43.79	43.80	-13.5	23,179	-0.06%	大買/大賣/
2022/04/07	7	42.02	17	41.64	40.90	-10	22,198	-0.05%
2022/04/06	31	41.86	76.1	42.18	42.15	-45.1	22,475	-0.20%
2022/04/01	1	40.95	11	40.62	41.05	-10	21,688	-0.05%
2022/03/31	19	40.93	15	40.97	40.45	4	21,628	0.02%
2022/03/30	23	40.61	11	40.58	40.15	12	21,491	0.06%
2022/03/29	10	39.00	4	39.21	39.40	6	21,356	0.03%
2022/03/28	20	39.01	7	38.78	39.10	13	21,583	0.06%
2022/03/25	25	38.81	7	39.14	38.55	18	21,832	0.08%
2022/03/24	11	40.40	1	40.70	40.20	10	23,025	0.04%
2022/03/23	13.5	40.53	21	40.36	40.15	-7.5	23,854	-0.03%
2022/03/22	12	41.15	20	41.16	40.80	-8	24,278	-0.03%
2022/03/21	13	41.57	17	41.74	40.95	-4	24,712	-0.02%
2022/03/18	30	41.06	3	40.95	41.45	27	25,152	0.11%
2022/03/17	38	40.90	77	41.02	41.50	-39	26,479	-0.15%
2022/03/16	48	41.19	56.1	40.97	40.60	-8.1	27,352	-0.03%
2022/03/15	33	40.86	34	40.92	39.15	-1	28,017	0.00%
2022/03/14	7	40.73	14	40.70	40.90	-7	28,285	-0.02%
2022/03/11	8	40.23	8	40.31	40.70	0	29,894	0.00%
2022/03/10	89.1	40.26	44	40.95	39.95	45.1	31,679	0.14%
2022/03/09	49	40.84	45	40.16	41.00	4	32,415	0.01%
2022/03/08	15	38.51	11	38.18	38.55	4	31,703	0.01%
2022/03/07	6	38.33	21	38.21	38.00	-15	31,742	-0.05%
2022/03/04	31	39.94	20	39.94	39.65	11	31,686	0.03%
2022/03/03	44.1	40.35	61	40.19	39.90	-16.9	31,770	-0.05%
2022/03/02	20	39.58	28	39.80	39.55	-8	31,463	-0.03%
2022/03/01	3	39.22	21	38.75	38.85	-18	31,500	-0.06%
2022/02/25	10	38.00	9	37.66	38.10	1	32,060	0.00%
2022/02/24	51	38.06	38	37.77	36.55	13	32,583	0.04%
2022/02/23	2	37.58	11	37.45	37.85	-9	32,491	-0.03%
2022/02/22	12	37.04	6	37.09	36.90	6	32,783	0.02%
2022/02/21	10	37.70	24.1	37.50	38.00	-14.1	33,418	-0.04%
2022/02/18	10	36.85	4	36.59	36.90	6	34,377	0.02%
2022/02/17	29.1	36.81	4	36.61	36.55	25.1	35,219	0.07%
2022/02/16	10	36.39	0	0.00	36.45	10	36,043	0.03%
2022/02/15	6	36.10	1	36.30	35.90	5	36,877	0.01%
2022/02/14	8	36.24	0	0.00	36.00	8	37,862	0.02%
2022/02/11	31	37.57	15	37.71	37.65	16	38,447	0.04%
2022/02/10	3	37.85	3	38.25	37.55	0	39,756	0.00%
2022/02/09	14	37.85	2	37.65	37.95	12	40,570	0.03%
2022/02/08	6	37.25	9	36.93	37.50	-3	41,296	-0.01%
2022/02/07	7	36.19	0	0.00	36.20	7	42,596	0.02%
2022/01/26	7	35.36	7	35.59	35.40	0	43,582	0.00%
2022/01/25	13	36.46	0	0.00	35.60	13	45,183	0.03%
2022/01/24	4	36.96	3	37.17	36.85	1	46,601	0.00%
2022/01/21	3	38.33	8	38.93	37.60	-5	46,730	-0.01%
2022/01/20	3	39.40	2	39.65	39.40	1	47,102	0.00%
2022/01/19	3	39.27	0	0.00	39.35	3	47,102	0.01%
2022/01/18	3	39.65	2	40.00	39.45	1	47,094	0.00%
2022/01/17	5	39.73	5	39.76	40.15	0	47,091	0.00%
2022/01/14	11	39.81	6	39.58	39.30	5	47,016	0.01%
2022/01/12	5	40.72	10	41.17	40.75	-5	46,826	-0.01%
2022/01/11	34	41.48	33	41.34	41.10	1	46,890	0.00%
2022/01/10	13	40.72	5	40.44	40.75	8	46,211	0.02%
2022/01/07	27	39.77	7.1	39.81	40.25	20	46,072	0.04%
2022/01/06	15	41.23	18	41.22	40.90	-3	45,817	-0.01%
2022/01/05	54	43.37	40	43.78	42.00	14	46,016	0.03%
2022/01/04	12	42.65	14	42.92	43.05	-2	44,873	0.00%
2022/01/03	15	42.46	16	42.60	42.05	-1	44,373	0.00%
2021/12/30	21	42.32	15	42.19	42.50	6	44,219	0.01%
2021/12/29	23	42.31	31	42.20	42.40	-8	43,936	-0.02%
2021/12/28	6	40.85	19	41.19	40.80	-13	43,282	-0.03%
2021/12/27	9	41.01	11	41.03	41.00	-2	43,449	0.00%
2021/12/24	34	41.03	33	41.11	40.70	1	44,096	0.00%
2021/12/23	25	41.72	9	42.03	41.60	16	43,837	0.04%
2021/12/22	18	41.99	22	42.18	41.90	-4	43,619	-0.01%
2021/12/21	11.1	42.04	24	42.07	41.90	-13	43,432	-0.03%
2021/12/20	74	43.04	43	43.38	41.85	31	43,071	0.07%
2021/12/17	26	42.41	31	42.44	41.90	-5	41,522	-0.01%
2021/12/16	24	41.87	45	42.12	41.40	-21	40,527	-0.05%
2021/12/15	31	41.21	24	41.26	40.85	7	39,858	0.02%
2021/12/14	106	41.41	64	41.45	40.20	42	39,147	0.11%	大買/
2021/12/13	74	42.72	93	43.57	42.15	-19	38,169	-0.05%
2021/12/10	20	42.39	46	42.44	42.90	-26	36,573	-0.07%
2021/12/09	59.1	41.92	39	42.05	41.20	20.1	35,024	0.06%
2021/12/08	38	40.94	8	41.39	40.85	30	33,733	0.09%
2021/12/07	170.1	41.67	26	42.28	41.00	144.1	32,764	0.44%	大買/鉅額交易
2021/12/06	58	40.45	192	40.88	41.20	-134	30,937	-0.43%	大賣/鉅額交易
2021/12/03	82	38.23	65	39.30	38.00	17	28,919	0.06%
2021/12/02	8	35.12	2	35.50	36.05	6	27,310	0.02%
2021/12/01	16	34.77	8	35.06	35.40	8	27,085	0.03%
2021/11/30	4	35.70	8.4	36.43	36.10	-4.4	26,847	-0.02%
2021/11/29	22	34.69	31	35.42	35.35	-9	26,803	-0.03%
2021/11/26	48	36.58	62	36.66	36.10	-14	26,634	-0.05%
2021/11/25	41	38.57	8	38.30	38.05	33	26,756	0.12%
2021/11/24	60	38.60	58	38.50	38.50	2	26,578	0.01%
2021/11/23	72	38.02	142	38.25	37.60	-70	25,934	-0.27%	大賣/
2021/11/22	118	37.89	22	37.53	37.35	96	25,260	0.38%	大買/
2021/11/19	4	36.80	16	37.29	36.60	-12	24,909	-0.05%
2021/11/18	32	37.47	11	37.69	37.10	21	24,561	0.09%
2021/11/17	23	38.82	49	39.35	39.40	-26	23,851	-0.11%
2021/11/16	28	38.05	31	38.07	38.00	-3	22,899	-0.01%
2021/11/15	32	36.39	32	36.77	36.75	0	22,055	0.00%
2021/11/12	29	35.43	12	35.15	35.05	17	21,227	0.08%
2021/11/11	41	37.74	11	39.25	37.55	30	20,403	0.15%
2021/11/10	20	39.19	16	39.52	38.85	4	19,487	0.02%
2021/11/09	48	39.45	47	39.30	40.10	1	18,823	0.01%
2021/11/08	23	38.36	27	38.51	37.60	-4	17,484	-0.02%
2021/11/05	44	38.21	25	38.51	37.60	19	16,706	0.11%
2021/11/04	45	38.52	41	38.61	38.60	4	15,954	0.03%
2021/11/03	25	37.48	59	37.46	37.20	-34	14,568	-0.23%
2021/11/02	39	36.51	73	36.85	37.00	-34	13,546	-0.25%
2021/11/01	16	35.93	39	36.24	35.00	-23	11,886	-0.19%
2021/10/29	2	32.60	8	32.28	33.30	-6	10,574	-0.06%
2021/10/28	15	32.62	32	32.50	33.00	-17	10,248	-0.17%
2021/10/27	1	31.00	1	30.90	31.00	0	9,744	0.00%
2021/10/26	13	30.75	15	30.61	30.60	-2	9,767	-0.02%
2021/10/25	3	31.05	7	31.30	31.10	-4	9,725	-0.04%
2021/10/22	7	30.39	8	30.74	30.50	-1	9,772	-0.01%
2021/10/21	64	31.35	43	30.57	30.50	21	10,056	0.21%
2021/10/20	19	31.87	8	31.93	31.85	11	10,088	0.11%
2021/10/19	18	32.01	11	32.48	31.70	7	10,037	0.07%
2021/10/18	4	31.45	0	0.00	31.15	4	9,749	0.04%
2021/10/15	5	31.45	0	0.00	31.25	5	9,835	0.05%
2021/10/14	1	30.75	0	0.00	31.10	1	10,003	0.01%
2021/10/13	11	31.75	15	31.51	31.30	-4	10,664	-0.04%
2021/10/12	9	30.72	12	30.90	30.60	-3	10,351	-0.03%
2021/10/08	8	29.73	9	30.03	29.75	-1	10,015	-0.01%
2021/10/07	23	29.65	21	29.92	29.85	2	10,055	0.02%
2021/10/06	7	29.31	7	29.01	29.60	0	10,030	0.00%
2021/10/05	2	27.95	0	0.00	29.00	2	10,041	0.02%
2021/10/04	1	29.75	18	29.32	28.75	-17	10,192	-0.17%
2021/10/01	37	30.84	40.7	31.51	29.75	-3.7	9,989	-0.04%
2021/09/30	2	29.60	2	29.83	29.65	0	9,247	0.00%
2021/09/29	6	29.26	0	0.00	28.70	6	9,273	0.06%
2021/09/28	0	0.00	8	29.69	29.20	-8	9,366	-0.09%
2021/09/27	1	28.90	0	0.00	28.75	1	9,339	0.01%
2021/09/24	2.7	28.34	0	0.00	28.35	2.7	9,537	0.03%
2021/09/22	12	28.79	4	28.79	28.75	8	10,449	0.08%
2021/09/17	3	29.60	2	29.45	29.55	1	10,583	0.01%
2021/09/15	1	29.50	1	29.40	29.30	0	11,459	0.00%
2021/09/14	20	29.98	63	29.84	29.20	-43	11,902	-0.36%
2021/09/13	59	30.34	98	30.49	29.80	-39	12,028	-0.32%
2021/09/10	60	29.44	44	29.61	29.90	16	12,003	0.13%
2021/09/09	0	0.00	10	29.10	29.10	-10	12,224	-0.08%
2021/09/08	1	28.65	0	0.00	28.65	1	12,546	0.01%
2021/09/07	5	29.23	1	29.90	29.30	4	13,724	0.03%
2021/09/06	2	30.35	0	0.00	30.10	2	14,490	0.01%
2021/09/03	1	31.25	6	31.54	31.50	-5	14,860	-0.03%
2021/09/02	12	31.78	8	31.66	31.25	4	15,476	0.03%
2021/09/01	4	31.66	5	31.60	31.45	-1	15,389	-0.01%
2021/08/31	20	31.04	10	31.15	31.70	10	15,311	0.07%
2021/08/30	0	0.00	14	31.65	31.65	-14	14,832	-0.09%
2021/08/27	20	29.34	20	29.15	28.80	0	14,763	0.00%
2021/08/26	10	28.73	8	28.42	28.75	2	14,643	0.01%
2021/08/25	5	28.48	4	28.41	28.30	1	14,906	0.01%
2021/08/24	7	27.68	8	28.32	27.50	-1	15,159	-0.01%
2021/08/23	5	27.98	1	27.80	28.25	4	15,329	0.03%
2021/08/20	1	27.70	41	27.91	27.25	-40	15,440	-0.26%
2021/08/19	1	27.40	5	27.60	27.30	-4	15,450	-0.03%
2021/08/18	2	27.10	15	27.23	28.15	-13	15,508	-0.08%
2021/08/17	3	27.85	20	27.27	27.05	-17	15,815	-0.11%
2021/08/16	2	28.95	7	27.89	27.50	-5	15,883	-0.03%
2021/08/13	5	29.67	5	29.80	29.25	0	15,908	0.00%
2021/08/12	3	29.55	16	29.70	29.85	-13	16,175	-0.08%
2021/08/11	13	30.32	30	29.40	29.40	-17	16,506	-0.10%
2021/08/10	12	31.09	10	31.50	30.95	2	16,718	0.01%
2021/08/09	7	31.99	5	32.20	31.90	2	16,966	0.01%
2021/08/06	10	32.40	13	32.77	32.40	-3	17,582	-0.02%
2021/08/05	2	32.90	1	32.85	32.85	1	18,026	0.01%
2021/08/04	25	33.40	16	33.75	33.35	9	18,291	0.05%
2021/08/03	1	32.35	4	32.44	32.25	-3	18,298	-0.02%
2021/08/02	6	32.39	0	0.00	32.40	6	18,430	0.03%
2021/07/30	12	32.38	13	32.27	32.55	-1	18,513	-0.01%
2021/07/29	5	32.30	11	32.33	32.55	-6	18,885	-0.03%
2021/07/28	7	32.26	25	32.81	32.20	-18	19,072	-0.09%
2021/07/27	46	34.34	11	34.01	33.05	35	19,522	0.18%
2021/07/26	54	33.75	39	33.59	33.60	15	20,384	0.07%
2021/07/23	1	32.60	1	32.60	32.60	0	20,378	0.00%
2021/07/22	8	32.94	30	32.50	32.50	-22	20,470	-0.11%
2021/07/21	8	33.41	14	33.95	32.85	-6	20,572	-0.03%
2021/07/20	24	34.09	17	34.19	33.75	7	20,575	0.03%
2021/07/19	59	34.71	36	34.83	34.85	23	20,593	0.11%
2021/07/16	20	33.81	17	33.86	33.05	3	20,492	0.01%
2021/07/15	9	33.04	6	33.11	33.40	3	20,691	0.01%
2021/07/14	25	32.10	4	32.05	32.35	21	20,921	0.10%
2021/07/13	4	33.33	1	33.80	32.80	3	21,341	0.01%
2021/07/12	0	0.00	2	34.13	33.70	-2	21,933	-0.01%
2021/07/09	3	33.82	13	34.03	33.55	-10	22,045	-0.05%
2021/07/08	9	32.96	30	33.35	33.25	-21	22,615	-0.09%
2021/07/07	5	33.14	13	33.07	32.80	-8	23,937	-0.03%
2021/07/06	21	33.62	58	33.37	33.35	-37	24,116	-0.15%
2021/07/05	56	34.08	19	34.03	34.00	37	24,329	0.15%
2021/07/02	4	33.69	1	33.70	33.75	3	24,563	0.01%
2021/07/01	0	0.00	2	34.90	33.80	-2	24,990	-0.01%
2021/06/30	53	34.77	23	35.30	34.90	30	24,978	0.12%
2021/06/29	11	34.19	71	34.48	33.80	-60	24,733	-0.24%
2021/06/28	11	33.99	38	34.25	33.90	-27	24,728	-0.11%
2021/06/25	42	35.30	9	35.70	34.65	33	25,130	0.13%
2021/06/24	9	34.68	21	34.14	34.80	-12	25,290	-0.05%
2021/06/23	10	34.00	24	33.81	34.20	-14	25,209	-0.06%
2021/06/22	7	32.56	13	33.19	32.30	-6	24,985	-0.02%
2021/06/21	12	33.10	0	0.00	32.80	12	24,976	0.05%
2021/06/18	12	33.70	9	34.21	34.25	3	25,055	0.01%
2021/06/17	7	34.44	21	34.36	34.40	-14	25,201	-0.06%
2021/06/16	29	34.96	23	35.42	34.55	6	25,508	0.02%
2021/06/15	25	34.24	32.5	34.89	33.85	-7.5	24,688	-0.03%
2021/06/11	9	33.16	3	33.12	33.05	6	24,274	0.02%
2021/06/10	67	34.27	64	32.75	34.05	3	24,351	0.01%
2021/06/09	8	31.54	0	0.00	31.40	8	24,326	0.03%
2021/06/08	25	31.84	41	32.03	31.80	-16	24,911	-0.06%
2021/06/07	76	30.94	24	31.49	30.85	52	24,991	0.21%
2021/06/04	13	31.99	16	31.68	31.60	-3	25,182	-0.01%
2021/06/03	7	33.07	5	33.34	32.90	2	25,118	0.01%
2021/06/02	14	33.63	59	33.45	33.15	-45	25,087	-0.18%
2021/06/01	23	33.77	53	33.78	34.30	-30	24,843	-0.12%
2021/05/31	6	32.79	7	33.50	32.85	-1	24,623	0.00%
2021/05/28	2	33.15	55	33.19	33.00	-53	24,529	-0.22%
2021/05/27	1	32.45	21	32.81	32.95	-20	24,463	-0.08%
2021/05/26	3	32.27	110	32.22	32.45	-107	24,426	-0.44%	大賣/鉅額交易
2021/05/25	24	32.60	32	33.00	32.45	-8	24,458	-0.03%
2021/05/24	7.1	31.18	27	31.20	31.70	-19.9	24,350	-0.08%
2021/05/21	90	30.86	31	31.18	30.85	59	24,330	0.24%
2021/05/20	64.1	31.57	63	32.68	30.50	1.1	24,405	0.00%
2021/05/19	69	31.86	60.1	32.30	32.65	9	24,292	0.04%
2021/05/18	1	30.80	29	30.16	31.30	-28	24,025	-0.12%
2021/05/17	23	28.93	10	29.93	28.65	13	23,830	0.05%
2021/05/14	146	32.26	71	32.94	31.80	75	23,624	0.32%	大買/
2021/05/13	29	30.21	98	28.84	30.60	-69	23,177	-0.30%
2021/05/12	59.3	32.55	6	31.40	31.40	53.3	22,940	0.23%
2021/05/11	79	35.77	58	36.24	34.85	21	22,675	0.09%
2021/05/10	12	38.60	24	38.82	38.55	-12	22,545	-0.05%
2021/05/07	39	38.74	19	38.84	39.00	20	22,501	0.09%
2021/05/06	62	37.93	42	38.20	38.55	20	22,528	0.09%
2021/05/05	51	38.33	2	37.43	37.10	49	22,119	0.22%
2021/05/04	112	38.32	90	39.18	38.25	22	21,968	0.10%	大買/
2021/05/03	61	43.44	149.4	43.22	41.65	-88.4	21,501	-0.41%	大賣/
2021/04/29	14	40.74	1	41.25	40.70	13	20,498	0.06%
2021/04/28	4	40.31	5	40.72	40.95	-1	20,520	0.00%
2021/04/27	17	40.56	7	40.74	40.55	10	20,591	0.05%
2021/04/26	19	40.18	16	40.32	40.15	3	20,626	0.01%
2021/04/23	23	39.88	30.2	40.25	40.25	-7.2	20,623	-0.03%
2021/04/22	169.1	39.67	128	39.62	38.95	41.1	20,524	0.20%	大買/大賣/
2021/04/21	122.1	41.90	54	41.83	41.30	68.1	19,996	0.34%	大買/
2021/04/20	84	42.41	51	42.82	42.25	33	19,731	0.17%
2021/04/19	106.1	42.37	20	42.53	42.15	86.1	19,723	0.44%	大買/
2021/04/16	29	44.60	73	44.80	44.00	-44	19,399	-0.23%
2021/04/15	48	42.21	38	42.17	42.45	10	19,027	0.05%
2021/04/14	83.1	42.63	16	42.15	41.90	67.1	19,315	0.35%
2021/04/13	98	46.11	77	46.88	44.20	21	18,787	0.11%
2021/04/12	107.1	45.90	37	45.58	44.90	70.1	17,509	0.40%	大買/
2021/04/09	25.1	45.96	79	46.17	45.30	-54	17,387	-0.31%
2021/04/08	96	48.01	14.4	48.00	47.00	81.7	17,280	0.47%
2021/04/07	11.1	45.52	32	46.65	48.00	-21	17,265	-0.12%
2021/04/06	22	44.74	6	44.76	44.65	16	17,390	0.09%
2021/04/01	28.1	45.05	9	44.93	44.70	19.1	17,375	0.11%
2021/03/31	19.1	46.33	13	46.60	46.45	6.1	17,313	0.03%
2021/03/30	25.2	47.07	4	46.79	47.35	21.2	17,706	0.12%
2021/03/29	2	44.45	28	46.22	47.50	-26	17,579	-0.15%
2021/03/26	2	42.55	6	42.58	43.20	-4	17,077	-0.02%
2021/03/25	7	42.87	12	43.20	43.10	-5	16,919	-0.03%
2021/03/24	2	42.80	24	42.57	42.55	-22	16,808	-0.13%
2021/03/23	14	42.66	8	43.09	42.50	6	16,731	0.04%
2021/03/22	8	43.63	26	43.82	43.35	-18	16,569	-0.11%
2021/03/19	29	41.74	38.4	41.84	42.60	-9.4	16,391	-0.06%
2021/03/18	5	43.38	12.3	43.64	42.90	-7.3	15,890	-0.05%
2021/03/17	16	42.98	12	43.07	43.00	4	15,700	0.03%
2021/03/16	36	41.93	10	42.60	42.40	26	15,442	0.17%
2021/03/15	15	41.72	33	42.21	42.40	-18	15,011	-0.12%
2021/03/12	5	39.20	66	39.41	40.00	-61	14,437	-0.42%
2021/03/11	10	37.82	7	37.71	37.80	3	14,305	0.02%
2021/03/10	7	37.96	35	37.12	37.80	-28	14,411	-0.19%
2021/03/09	3	35.02	0	0.00	35.30	3	14,516	0.02%
2021/03/08	3	36.28	2	36.35	35.60	1	14,881	0.01%
2021/03/05	4	35.41	1	35.80	35.15	3	15,237	0.02%
2021/03/04	5	36.66	1	36.85	36.15	4	15,727	0.03%
2021/03/03	1	36.05	22	36.73	37.00	-21	15,976	-0.13%
2021/03/02	7	36.16	0	0.00	35.55	7	16,472	0.04%
2021/02/26	12	36.73	14	37.36	36.65	-2	17,259	-0.01%
2021/02/25	13	37.59	12	37.83	37.40	1	17,805	0.01%
2021/02/24	16	38.32	30	38.60	37.80	-14	18,223	-0.08%
2021/02/23	5	37.09	8	37.46	37.05	-3	18,887	-0.02%
2021/02/22	14.3	37.54	51	37.62	37.90	-36.7	19,458	-0.19%
2021/02/19	15	36.92	6	35.77	36.90	9	19,454	0.05%
2021/02/18	4	35.04	0	0.00	35.25	4	19,665	0.02%
2021/02/17	10	34.93	6	34.45	35.20	4	19,813	0.02%
2021/02/05	61	33.68	6	33.57	33.50	55	19,831	0.28%
2021/02/04	12	33.66	4	33.95	33.55	8	20,349	0.04%
2021/02/03	6	33.33	14	33.86	34.35	-8	20,388	-0.04%
2021/02/02	3	31.02	1	30.65	31.25	2	20,372	0.01%
2021/02/01	1	31.20	3	29.88	30.90	-2	20,700	-0.01%
2021/01/29	4	31.31	2	31.25	30.50	2	20,981	0.01%
2021/01/28	4	31.48	1	32.65	31.45	3	21,523	0.01%
2021/01/27	2	33.33	0	0.00	33.20	2	21,886	0.01%
2021/01/26	0	0.00	1	34.20	33.55	-1	22,127	0.00%
2021/01/25	2	34.15	5	33.85	33.90	-3	22,391	-0.01%
2021/01/22	17	34.23	3	34.60	34.30	14	22,806	0.06%
2021/01/21	7	33.22	2	33.55	33.15	5	23,064	0.02%
2021/01/20	18	34.71	1	34.70	33.75	17	23,303	0.07%
2021/01/19	46	36.11	16	36.55	36.35	30	23,440	0.13%
2021/01/18	7	34.73	2	35.05	34.50	5	23,368	0.02%
2021/01/15	8	36.32	2	36.85	36.10	6	23,260	0.03%
2021/01/14	12	37.16	3.5	37.04	37.45	8.5	23,185	0.04%
2021/01/13	55	37.36	9.7	37.63	37.25	45.3	23,054	0.20%
2021/01/12	23	38.57	10	39.00	37.80	13	22,969	0.06%
2021/01/11	13.2	39.75	2	39.55	39.55	11.2	22,913	0.05%
2021/01/08	26	40.66	9	40.97	40.20	17	23,034	0.07%
2021/01/07	37	42.53	32	41.83	42.25	5	23,263	0.02%
2021/01/06	28.2	40.14	7	40.66	39.55	21.2	23,755	0.09%
2021/01/05	3	41.53	15	42.08	41.50	-12	24,231	-0.05%
2021/01/04	12	41.42	15	41.95	41.30	-3	24,928	-0.01%
2020/12/31	8	41.85	8	41.66	41.75	0	25,503	0.00%
2020/12/30	23	43.20	5	43.47	42.60	18	26,159	0.07%
2020/12/29	3	42.75	19.6	43.35	44.00	-16.6	26,371	-0.06%
2020/12/28	1	41.15	1	41.30	41.15	0	25,995	0.00%
2020/12/25	8	41.92	2	42.58	41.25	6	26,296	0.02%
2020/12/24	11	42.55	230	43.52	42.25	-219	26,201	-0.84%	大賣/鉅額交易
2020/12/23	24	39.13	34.7	40.24	41.80	-10.7	25,848	-0.04%
2020/12/22	12	39.42	0	0.00	38.00	12	26,232	0.05%
2020/12/21	10	39.98	10	39.50	39.90	0	26,838	0.00%
2020/12/18	0	0.00	5	40.58	40.50	-5	27,464	-0.02%
2020/12/17	0	0.00	1	39.00	39.45	-1	27,692	0.00%
2020/12/16	1	40.65	9	40.06	39.80	-8	27,897	-0.03%
2020/12/15	7	40.09	8.3	40.56	39.50	-1.3	28,100	0.00%
2020/12/14	9.4	37.33	25	38.93	39.00	-15.6	28,236	-0.06%
2020/12/11	12	37.63	0	0.00	37.65	12	28,446	0.04%
2020/12/10	10	39.33	49.1	39.87	39.25	-39.1	28,808	-0.14%
2020/12/09	1	40.30	44.7	40.54	40.05	-43.7	29,139	-0.15%
2020/12/08	16	40.65	18.5	39.80	40.00	-2.5	29,710	-0.01%
2020/12/07	116.6	39.57	36	39.73	40.95	80.6	30,674	0.26%	大買/
2020/12/04	33	41.03	5	41.19	40.15	28	30,813	0.09%
2020/12/03	117	42.92	19	42.58	41.30	98	31,070	0.32%	大買/
2020/12/02	46	42.70	35	43.60	42.40	11	31,585	0.03%
2020/12/01	89	44.09	23	42.91	44.60	66	32,819	0.20%
2020/11/30	32	43.69	49	43.47	44.50	-17	32,890	-0.05%
2020/11/27	24	42.44	4	42.23	42.15	20	33,399	0.06%
2020/11/26	43	43.48	22	43.71	42.50	21	34,157	0.06%
2020/11/25	15	43.42	46	43.80	44.85	-31	34,334	-0.09%
2020/11/24	33	40.64	91	40.68	42.00	-58	33,701	-0.17%
2020/11/23	45	39.36	7	39.72	39.90	38	33,285	0.11%
2020/11/20	9	38.33	112	39.13	39.35	-103	32,971	-0.31%	大賣/鉅額交易
2020/11/19	17	35.00	37	36.05	36.55	-20	32,389	-0.06%
2020/11/18	7	33.61	10	33.35	33.25	-3	31,893	-0.01%
2020/11/17	3	33.70	42	33.33	33.60	-39	31,876	-0.12%
2020/11/16	29	32.00	2	31.75	31.60	27	32,008	0.08%
2020/11/13	21	33.33	3	33.25	33.10	18	32,098	0.06%
2020/11/12	27	32.66	2	31.60	34.50	25	32,226	0.08%
2020/11/11	23	35.17	2	35.43	35.00	21	31,982	0.07%
2020/11/10	4	36.49	17	36.54	36.50	-13	32,139	-0.04%
2020/11/09	13	35.45	12	36.18	36.90	1	32,217	0.00%
2020/11/06	89	35.98	10	35.91	35.00	79	32,503	0.24%
2020/11/05	19	35.73	58	35.92	36.70	-39	32,714	-0.12%
2020/11/04	33	33.89	86	33.74	33.40	-53	32,726	-0.16%
2020/11/03	26	35.14	3	35.55	35.25	23	32,770	0.07%
2020/11/02	18	35.21	10	35.55	35.50	8	32,747	0.02%
2020/10/30	59	38.89	7	39.25	37.00	52	32,790	0.16%
2020/10/29	26	39.57	34	39.93	40.30	-8	32,672	-0.02%
2020/10/28	31	40.88	40	41.09	39.65	-9	32,772	-0.03%
2020/10/27	28	38.50	53	38.92	39.50	-25	32,908	-0.08%
2020/10/26	4	35.60	2	36.53	37.00	2	32,916	0.01%
2020/10/23	18	35.46	10	35.88	35.80	8	32,922	0.02%
2020/10/22	2	35.28	1	35.15	35.20	1	32,942	0.00%
2020/10/21	12	36.26	6	36.51	36.40	6	32,877	0.02%
2020/10/20	39	36.48	7	36.52	36.35	32	32,899	0.10%
2020/10/19	32	35.07	23	35.73	36.45	9	32,910	0.03%
2020/10/16	35	36.06	6	35.87	35.05	29	32,762	0.09%
2020/10/15	32	37.22	48	36.90	37.10	-16	32,663	-0.05%
2020/10/14	104	40.33	19	39.12	38.75	85	32,288	0.26%	大買/
2020/10/13	55	37.20	9	38.07	39.45	46	31,830	0.14%
2020/10/12	44	35.78	30	36.01	36.60	14	31,699	0.04%
2020/10/08	23	32.52	80	32.81	33.30	-57	31,570	-0.18%
2020/10/07	45	30.63	31	30.85	31.35	14	31,290	0.04%
2020/10/06	2	28.93	21.1	30.20	30.55	-19.1	30,673	-0.06%
2020/10/05	21	27.89	47	27.96	27.80	-26	30,925	-0.08%
2020/09/30	42	28.57	5	28.50	28.25	37	30,886	0.12%
2020/09/29	37	27.35	30	27.09	26.85	7	30,941	0.02%
2020/09/28	9	27.82	17	28.50	27.75	-8	31,037	-0.03%
2020/09/25	34	28.66	66	28.94	29.00	-32	30,718	-0.10%
2020/09/24	73	28.25	149	27.58	29.50	-76	29,958	-0.25%	大賣/
2020/09/23	167	27.39	29.3	27.34	27.90	137.7	29,214	0.47%	大買/鉅額交易
2020/09/22	2	25.35	2	25.38	25.40	0	28,581	0.00%
2020/09/21	14	26.45	22.8	27.00	26.15	-8.8	28,234	-0.03%
2020/09/18	6	26.97	7	27.36	27.00	-1	27,982	0.00%
2020/09/17	30	27.42	4	27.75	27.20	26	27,663	0.09%
2020/09/16	22	26.87	4	26.60	26.90	18	27,292	0.07%
2020/09/15	2	27.33	2	27.85	27.20	0	26,941	0.00%
2020/09/14	24	26.18	80	26.01	26.50	-56	26,422	-0.21%
2020/09/11	55	26.56	15	26.60	26.95	40	25,922	0.15%
2020/09/10	38	26.55	66.3	26.11	27.10	-28.3	25,255	-0.11%
2020/09/09	40	23.76	118	23.96	24.85	-78	24,143	-0.32%	大賣/
2020/09/08	25	22.62	67	22.58	22.60	-42	23,489	-0.18%
2020/09/07	99	23.69	31	23.78	22.75	68	22,957	0.30%
2020/09/04	82	25.98	13	25.78	24.65	69	22,182	0.31%
2020/09/03	3	23.93	8.8	24.83	25.10	-5.8	20,535	-0.03%
2020/09/02	32	22.25	16	21.03	22.85	16	20,041	0.08%
2020/09/01	48	20.59	61.4	20.72	20.80	-13.4	18,993	-0.07%
2020/08/31	2	19.35	68	19.10	19.35	-66	17,882	-0.37%
2020/08/28	13	17.65	1	17.60	17.60	12	17,115	0.07%
2020/08/27	8	17.87	3	17.77	17.90	5	16,976	0.03%
2020/08/26	5	18.13	7	18.46	18.25	-2	16,849	-0.01%
2020/08/25	18	18.07	33	18.52	18.50	-15	16,612	-0.09%
2020/08/24	4	17.30	0	0.00	17.70	4	16,239	0.02%
2020/08/21	12	17.94	12.7	17.86	17.80	-0.7	16,044	0.00%
2020/08/20	43	16.79	9	18.06	18.20	34	15,839	0.21%
2020/08/19	12	17.83	7	18.25	17.50	5	15,299	0.03%
2020/08/18	16	18.84	0	0.00	18.70	16	14,939	0.11%
2020/08/17	13	18.87	5	18.80	18.85	8	14,618	0.05%
2020/08/14	18	18.10	18	18.66	19.00	0	14,234	0.00%
2020/08/13	2	17.65	1	17.70	17.75	1	13,814	0.01%
2020/08/12	5	17.36	25	17.12	18.45	-20	13,490	-0.15%
2020/08/11	34	18.34	13	18.69	17.90	21	12,781	0.16%
2020/08/10	15	19.42	7	19.61	19.85	8	12,133	0.07%
2020/08/07	10	17.69	22	18.17	18.50	-12	11,498	-0.10%
2020/08/06	23	16.98	0	0.00	17.05	23	10,967	0.21%
2020/08/05	0	0.00	5	17.13	17.45	-5	10,715	-0.05%
2020/08/04	12	16.84	22	16.48	16.95	-10	10,364	-0.10%
2020/08/03	14	17.10	16	16.65	17.35	-2	10,074	-0.02%
2020/07/31	11	15.88	17	15.40	16.10	-6	9,557	-0.06%
2020/07/30	18	14.41	27	14.56	14.75	-9	8,977	-0.10%
2020/07/28	6	12.61	4	12.30	12.40	2	8,426	0.02%
2020/07/27	0	0.00	5	12.60	12.55	-5	8,321	-0.06%
2020/07/24	9	12.98	0	0.00	13.15	9	8,219	0.11%
2020/07/23	12	13.54	5	13.70	13.50	7	8,045	0.09%
2020/07/22	14	14.29	1	14.20	14.20	13	7,880	0.16%
2020/07/21	8	14.95	3	14.73	14.50	5	7,741	0.06%
2020/07/20	1	13.90	0	0.00	13.75	1	7,497	0.01%
2020/07/17	2	13.58	5	12.80	13.50	-3	7,288	-0.04%
2020/07/16	6	13.98	28.3	14.00	14.00	-22.3	6,720	-0.33%
2020/07/15	15	12.64	17	12.75	12.75	-2	6,060	-0.03%
2020/07/14	0	0.00	127	11.60	11.60	-127	5,355	-2.37%	大賣/鉅額交易
2020/07/13	14	10.76	0	0.00	10.55	14	4,869	0.29%
2020/07/10	7	10.49	22.9	10.59	11.20	-15.9	4,592	-0.35%
2020/07/09	11	10.70	1	10.70	10.70	10	3,719	0.27%
2020/07/08	17	9.38	0	0.00	9.76	17	3,461	0.49%
2020/07/07	10	8.61	0	0.00	8.88	10	2,917	0.34%
2020/07/02	0	0.00	3.1	8.03	8.03	-3.1	2,493	-0.12%
2020/06/24	10	7.00	0	0.00	7.01	10	2,252	0.44%
2020/06/23	0	0.00	25.6	7.00	7.00	-25.6	2,297	-1.11%
2020/06/19	0	0.00	10	7.30	7.15	-10	2,315	-0.43%
2020/06/11	0	0.00	1	7.43	7.26	-1	2,230	-0.04%
2020/06/10	0	0.00	0.4	7.45	7.45	-0.4	2,101	-0.02%
2020/06/08	0	0.00	3	7.05	7.05	-3	2,113	-0.14%
2020/06/05	2	6.91	2	6.96	6.98	0	2,084	0.00%
2020/06/03	2	7.12	0	0.00	6.90	2	2,095	0.10%
2020/05/15	10	6.20	0	0.00	6.20	10	1,864	0.54%
2020/05/14	10	6.32	10	6.60	6.30	0	1,889	0.00%
2020/05/12	10	6.25	5	6.40	6.32	5	1,811	0.28%
2020/05/11	3	6.16	0	0.00	6.18	3	1,777	0.17%
2020/05/08	4	6.42	150	6.34	6.51	-146	1,725	-8.46%	大賣/鉅額交易
2020/05/07	150	6.00	0	0.00	6.00	150	1,640	9.14%	大買/鉅額交易
2020/05/06	0	0.00	1	5.46	5.46	-1	1,601	-0.06%
2020/05/05	1	5.55	0	0.00	5.55	1	1,596	0.06%
2020/04/27	0	0.00	1	5.41	5.50	-1	1,667	-0.06%
2020/04/21	10	5.24	0	0.00	5.25	10	1,742	0.57%
2020/04/10	10	5.24	0	0.00	5.30	10	1,762	0.57%
2020/03/26	0	0.00	28	4.81	5.09	-28	1,745	-1.60%
2020/03/25	28	4.67	0	0.00	4.63	28	1,734	1.61%
2020/03/18	0	4.65	0	0.00	4.68	0	1,714	0.00%
2020/03/17	0	4.65	0	0.00	4.67	0	1,701	0.00%
2020/03/12	0	0.00	3	5.80	5.80	-3	1,638	-0.18%
2020/03/10	1	6.17	0	0.00	6.35	1	1,597	0.06%
2020/03/04	0	0.00	20	6.95	6.96	-20	1,547	-1.29%
2020/02/27	0	7.09	0	0.00	7.09	0	1,556	0.00%
2020/02/24	0	0.00	1	7.43	7.37	-1	1,532	-0.07%
2020/02/19	1	7.75	0	0.00	7.68	1	1,519	0.07%
2020/02/18	0	0.00	1	7.82	7.73	-1	1,541	-0.06%
2020/02/14	1	7.62	0	0.00	7.54	1	1,528	0.07%
2020/02/13	0	0.00	21	7.54	7.44	-21	1,522	-1.38%
2020/02/11	0	0.00	41	7.39	7.37	-41	1,569	-2.61%
2020/02/10	3	7.24	0	0.00	7.44	3	1,585	0.19%
2020/02/06	0	0.00	210	7.25	7.25	-210	1,620	-12.96%	大賣/鉅額交易
2020/01/17	0	0.00	1	7.84	7.80	-1	2,259	-0.04%
2020/01/16	11	7.86	0	0.00	7.89	11	2,255	0.49%
2020/01/13	0	0.00	1	7.72	7.69	-1	2,255	-0.04%
2020/01/09	1	7.58	0	0.00	7.52	1	2,301	0.04%
2020/01/08	0	0.00	57	7.59	7.53	-57	2,437	-2.34%
2020/01/06	4	7.64	0	0.00	7.62	4	2,444	0.16%
2020/01/03	1	7.75	2	7.70	7.71	-1	2,439	-0.04%
2020/01/02	34	7.79	1	7.81	7.82	33	2,417	1.36%
2019/12/30	1	7.57	0	0.00	7.63	1	2,380	0.04%
2019/12/27	0	0.00	11	7.45	7.43	-11	2,343	-0.47%
2019/12/26	2	7.50	0	0.00	7.49	2	2,344	0.09%
2019/12/23	1	7.53	0	0.00	7.48	1	2,399	0.04%
2019/12/20	17	7.53	14	7.55	7.54	3	2,409	0.12%
2019/12/17	10	7.35	0	0.00	7.33	10	2,456	0.41%
2019/12/13	0	0.00	1	7.31	7.28	-1	2,684	-0.04%
2019/12/06	0	0.00	2	7.35	7.32	-2	2,776	-0.07%
2019/12/05	0.1	7.30	0	0.00	7.35	0.1	2,785	0.00%
2019/11/15	5	7.52	1	7.57	7.52	4	3,176	0.13%
2019/11/14	18	7.49	1	7.49	7.43	17	3,176	0.54%
2019/11/13	5	7.65	0	0.00	7.70	5	3,129	0.16%
2019/11/12	20	7.66	0	0.00	7.69	20	3,143	0.64%
2019/11/08	10	8.00	43	7.92	7.98	-33	3,112	-1.06%
2019/11/05	8	7.93	2	8.00	7.83	6	3,075	0.20%
2019/11/04	32	8.03	1	8.20	7.96	31	3,060	1.01%
2019/11/01	1	8.30	2	8.39	8.27	-1	2,932	-0.03%
2019/10/31	223	8.38	38.4	8.29	8.38	184.6	2,738	6.74%	大買/鉅額交易
2019/10/28	20	7.54	0	0.00	7.53	20	2,348	0.85%
2019/10/17	10	7.50	0	0.00	7.48	10	2,220	0.45%
2019/10/16	0	0.00	25	7.58	7.62	-25	2,166	-1.15%
2019/10/03	8	7.40	0	0.00	7.42	8	1,990	0.40%
2019/10/02	17	7.42	0	0.00	7.44	17	1,993	0.85%
2019/10/01	1	7.46	2	7.47	7.46	-1	1,987	-0.05%
2019/09/27	9	7.49	0	0.00	7.44	9	1,990	0.45%
2019/09/24	0	0.00	0.7	7.62	7.62	-0.7	1,984	-0.03%
2019/09/20	5	7.47	0	0.00	7.50	5	1,987	0.25%
2019/09/18	0	0.00	4	7.49	7.48	-4	1,930	-0.21%
2019/09/12	1	7.94	0	0.00	8.00	1	1,798	0.06%
2019/09/06	5	7.83	0	0.00	7.83	5	1,766	0.28%
2019/09/05	0	0.00	1	7.98	7.94	-1	1,760	-0.06%
2019/09/03	0	0.00	32	7.99	7.95	-32	1,694	-1.89%
2019/09/02	10	8.00	32	7.94	8.01	-22	1,665	-1.32%
2019/08/29	0.2	7.58	0	0.00	7.58	0.2	1,566	0.01%
2019/08/28	3.7	7.98	0	0.00	7.85	3.7	1,543	0.24%
2019/08/26	10	8.05	1	8.06	8.08	9	1,535	0.59%
2019/08/22	0	0.00	2	8.39	8.31	-2	1,543	-0.13%
2019/08/21	3	8.71	21	8.54	8.52	-18	1,532	-1.17%
2019/08/20	3	8.23	0	0.00	8.24	3	1,532	0.20%
2019/08/19	1	8.25	0	0.00	8.39	1	1,550	0.06%
2019/08/15	8	8.40	0	0.00	8.27	8	1,575	0.51%
2019/08/14	10	8.59	0	0.00	8.60	10	1,635	0.61%
2019/08/07	0	0.00	10	9.03	8.90	-10	1,846	-0.54%
2019/08/06	10	9.20	11	9.02	9.18	-1	1,847	-0.05%
2019/07/31	0	0.00	13	8.85	8.82	-13	1,952	-0.67%
2019/07/30	1	8.83	20	8.82	8.92	-19	1,974	-0.96%
2019/07/29	1	8.82	20	8.96	9.00	-19	1,969	-0.96%
2019/07/15	0	0.00	5	8.83	8.81	-5	2,290	-0.22%
2019/07/10	0	0.00	0.6	8.77	8.80	-0.6	2,309	-0.03%
2019/07/08	0	0.00	1	8.66	8.65	-1	2,364	-0.04%
2019/07/03	10	8.98	0	0.00	8.85	10	2,388	0.42%
2019/07/02	0	0.00	1.6	9.10	9.05	-1.6	2,378	-0.07%
2019/07/01	0.5	9.23	4	9.37	9.28	-3.5	2,360	-0.15%
2019/06/19	0	0.00	104	6.11	6.15	-104	2,315	-4.49%	大賣/鉅額交易
2019/06/18	4	5.83	0	0.00	5.80	4	2,271	0.18%
2019/06/17	2	5.88	0	0.00	5.87	2	2,262	0.09%
2019/06/14	2	5.90	0	0.00	5.90	2	2,265	0.09%
2019/06/13	20	5.76	0	0.00	5.76	20	2,258	0.89%
2019/06/12	40	5.92	16.4	5.90	5.89	23.6	2,239	1.06%
2019/06/11	0	0.00	20	6.04	6.00	-20	2,242	-0.89%
2019/05/29	0	0.00	3	6.13	6.12	-3	2,391	-0.13%
2019/05/27	9	6.19	3	6.20	6.14	6	2,394	0.25%
2019/05/20	0	0.00	82	6.67	6.65	-82	2,380	-3.44%
2019/05/17	10	6.91	80	6.85	6.80	-70	2,371	-2.95%
2019/05/16	2	6.65	121	6.66	6.60	-119	2,289	-5.20%	大賣/鉅額交易
2019/05/10	0	0.00	70	6.80	6.87	-70	2,276	-3.07%
2019/05/09	10	7.00	50	7.01	7.00	-40	2,231	-1.79%
2019/05/08	0	0.00	1	7.14	7.15	-1	2,172	-0.05%
2019/04/29	0	0.00	2	6.52	6.51	-2	1,840	-0.11%
2019/04/26	2	6.61	1	6.65	6.64	1	1,830	0.05%
2019/04/24	1	6.35	0	0.00	6.42	1	1,871	0.05%
2019/04/19	0	0.00	6	6.56	6.63	-6	1,801	-0.33%
2019/04/18	4	6.20	0	0.00	6.14	4	1,689	0.24%
2019/04/16	10	6.18	10	6.19	6.13	0	1,635	0.00%
2019/04/15	0	0.00	15	6.11	6.30	-15	1,599	-0.94%
2019/04/11	0	6.00	0	0.00	6.01	0	1,553	0.00%
2019/04/10	30	5.92	2	5.89	6.00	28	1,534	1.82%
2019/04/09	3	5.92	5	5.92	5.94	-2	1,545	-0.13%
2019/04/08	10	5.91	0	0.00	5.91	10	1,609	0.62%
2019/04/03	0	0.00	2	5.97	5.95	-2	1,600	-0.12%
2019/04/02	10	5.82	12	5.80	5.81	-2	1,562	-0.13%
2019/04/01	0	0.00	5	5.96	5.90	-5	1,540	-0.32%
2019/03/29	0	0.00	5	5.96	5.94	-5	1,523	-0.33%
2019/03/27	20	5.74	0	0.00	5.73	20	1,517	1.32%
2019/03/25	12	5.73	0	0.00	5.72	12	1,527	0.79%
2019/03/22	22	5.89	0	0.00	5.86	22	1,529	1.44%
2019/03/21	122	5.91	0	0.00	5.88	122	1,543	7.91%	大買/鉅額交易
2019/03/20	61	5.99	0	0.00	6.00	61	1,541	3.96%
2019/03/19	12	5.92	0	0.00	5.98	12	1,555	0.77%
2019/03/18	80	6.02	0	0.00	6.00	80	1,551	5.16%
2019/03/15	12	6.08	0	0.00	6.08	12	1,550	0.77%
2019/03/14	2	6.22	0	0.00	6.15	2	1,561	0.13%
2019/03/13	0	0.00	200	6.20	6.20	-200	1,577	-12.68%	大賣/鉅額交易
2019/03/12	2	6.02	2	6.13	6.09	0	1,580	0.00%
2019/03/08	10	6.00	20	6.04	6.01	-10	1,638	-0.61%
2019/03/07	220	6.14	0	0.00	6.04	220	1,674	13.14%	大買/鉅額交易
2019/03/05	0	0.00	2	6.26	6.27	-2	1,711	-0.12%
2019/02/14	1	6.05	5	5.75	5.95	-4	1,922	-0.21%
2019/02/13	66	5.73	21	5.72	5.86	45	1,866	2.41%
2019/01/29	2	6.45	0	0.00	6.50	2	1,867	0.11%
2019/01/25	5	6.58	0	0.00	6.55	5	1,911	0.26%
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2019/01/14	5	6.53	100	6.53	6.53	-95	1,976	-4.81%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/03	100	6.50	2	6.58	6.50	98	2,115	4.63%
2018/12/28	0	0.00	100	6.39	6.50	-100	2,114	-4.73%
2018/12/27	100	6.64	0	0.00	6.63	100	2,097	4.77%
2018/12/20	10	6.08	0	0.00	6.10	10	2,027	0.49%
2018/12/19	2	6.30	0	0.00	6.24	2	2,028	0.10%
2018/12/14	10	6.90	0	0.00	6.91	10	2,143	0.47%
2018/12/10	1	7.09	2	7.08	7.02	-1	2,127	-0.05%
2018/12/07	20	7.25	0	0.00	7.22	20	2,120	0.94%
2018/12/06	12	7.04	0	0.00	7.00	12	2,092	0.57%
2018/12/05	0	0.00	1	7.15	7.14	-1	2,037	-0.05%
2018/12/04	2	7.56	0	0.00	7.47	2	2,019	0.10%
2018/12/03	10	7.30	0	0.00	7.45	10	1,981	0.50%
2018/11/30	0	0.00	1	7.06	7.22	-1	1,945	-0.05%
2018/11/29	5	7.00	0	0.00	7.11	5	1,895	0.26%
2018/11/28	0	0.00	5	7.20	7.11	-5	1,862	-0.27%
2018/11/23	0	0.00	10	7.10	7.12	-10	1,778	-0.56%
2018/11/22	0	0.00	1	6.76	6.85	-1	1,683	-0.06%
2018/11/21	0	0.00	10	6.21	6.46	-10	1,590	-0.63%
2018/11/20	30	6.12	0	0.00	6.12	30	1,546	1.94%
2018/11/08	1	6.32	0	0.00	6.20	1	1,438	0.07%
2018/11/07	0	0.00	2	6.07	6.35	-2	1,420	-0.14%
2018/11/06	2	6.43	0	0.00	6.24	2	1,407	0.14%
2018/11/05	1	6.00	0	0.00	6.14	1	1,322	0.08%
2018/11/01	0	0.00	5	5.10	5.09	-5	1,276	-0.39%
2018/10/31	5	4.90	0	0.00	4.97	5	1,264	0.40%
2018/10/30	1	4.77	50	4.77	4.80	-49	1,260	-3.89%
2018/10/25	4	4.86	0	0.00	4.89	4	1,231	0.32%
2018/10/22	2	5.50	0	0.00	5.60	2	1,175	0.17%
2018/10/19	3	5.70	0	0.00	5.65	3	1,201	0.25%
2018/10/18	40	6.02	0	0.00	6.00	40	1,171	3.41%
2018/10/17	10	6.37	0	0.00	6.20	10	1,136	0.88%
2018/10/12	5	6.00	0	0.00	6.36	5	1,082	0.46%
2018/10/11	3	6.47	0	0.00	6.39	3	1,074	0.28%
2018/10/09	5	7.20	0	0.00	7.10	5	1,044	0.48%
2018/10/08	0	0.00	5	7.21	7.20	-5	1,040	-0.48%
2018/10/05	5	7.70	0	0.00	7.45	5	1,035	0.48%
2018/09/27	0	0.00	5	7.95	7.95	-5	1,063	-0.47%
2018/09/25	0	0.00	2	8.36	8.28	-2	1,106	-0.18%
2018/09/21	0	0.00	4	8.36	8.20	-4	1,119	-0.36%
2018/09/20	9	8.51	5	8.62	8.38	4	1,107	0.36%
2018/09/05	0	0.00	2	7.57	7.53	-2	1,053	-0.19%
2018/09/03	2	7.69	0	0.00	7.65	2	1,109	0.18%
2018/08/31	0	0.00	1	7.59	7.70	-1	1,127	-0.09%
2018/07/27	1	8.38	0	0.00	8.45	1	2,495	0.04%
2018/07/26	5	8.43	1	8.69	8.80	4	2,950	0.14%
2018/07/06	1	8.20	0	0.00	8.22	1	3,278	0.03%
2018/07/04	0	0.00	1	8.07	8.09	-1	3,263	-0.03%
2018/06/29	3	9.10	0	0.00	9.00	3	3,198	0.09%
2018/06/28	1	9.30	1	9.38	9.25	0	3,178	0.00%
2018/06/26	0	0.00	5	8.89	8.88	-5	3,140	-0.16%
2018/06/05	0	0.00	2	9.84	9.82	-2	3,147	-0.06%
2018/06/04	1	10.05	1	10.10	10.15	0	3,087	0.00%
2018/05/31	2	10.38	0	0.00	10.25	2	3,034	0.07%
2018/05/29	1	10.60	2	10.60	10.50	-1	2,984	-0.03%
2018/05/23	0	0.00	1	10.40	10.35	-1	2,908	-0.03%
2018/05/22	0	10.25	0	0.00	10.35	0	2,895	0.00%
2018/05/17	0	0.00	2	10.55	10.30	-2	2,878	-0.07%
2018/05/15	1	10.70	0	0.00	10.65	1	2,814	0.04%
2018/05/14	0	0.00	1	11.15	11.05	-1	2,802	-0.04%
2018/05/11	1	10.70	10	10.65	10.70	-9	2,655	-0.34%
2018/05/10	5	10.70	14	10.87	10.90	-9	2,592	-0.35%
2018/05/09	0	0.00	6	10.40	10.40	-6	2,407	-0.25%
2018/05/08	8	10.58	12	10.71	10.55	-4	2,354	-0.17%
2018/05/07	10	10.60	3	10.55	10.50	7	2,302	0.30%
2018/05/04	11	10.74	0	0.00	10.75	11	2,228	0.49%
2018/05/03	21	11.00	21	11.04	11.25	0	2,071	0.00%
2018/05/02	0	0.00	1	10.35	10.35	-1	1,607	-0.06%
2018/04/26	5	9.60	5	9.49	9.50	0	1,480	0.00%
2018/04/16	0	0.00	2	9.15	9.13	-2	1,479	-0.14%
2018/04/13	0	0.00	1	9.23	9.25	-1	1,504	-0.07%
2018/03/30	3	9.06	0	0.00	9.05	3	1,643	0.18%
2018/03/26	0	0.00	1	9.03	9.09	-1	1,787	-0.06%
2018/03/16	1	9.72	0	0.00	9.70	1	1,840	0.05%
2018/03/14	5	9.83	8	9.88	9.92	-3	1,878	-0.16%
2018/03/13	0	0.00	4	9.17	9.32	-4	1,835	-0.22%
2018/03/01	0	0.00	2	9.20	9.18	-2	2,284	-0.09%
2018/02/23	6	9.36	0	0.00	9.31	6	2,541	0.24%
2018/02/12	0	0.00	2	8.88	8.87	-2	2,917	-0.07%
2018/02/08	2	9.00	0	0.00	8.90	2	3,074	0.07%
2018/02/06	4	8.95	0	0.00	8.73	4	3,393	0.12%
2018/02/05	0.8	9.60	0	0.00	9.61	0.8	3,840	0.02%
2018/01/30	0	0.00	10	9.97	9.96	-10	4,706	-0.21%
2018/01/29	1	10.00	0	0.00	10.00	1	4,731	0.02%
2018/01/26	0	0.00	3	10.05	10.05	-3	4,751	-0.06%
2018/01/23	10	10.15	0	0.00	10.15	10	4,885	0.20%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/12	5	10.25	0	0.00	10.15	5	5,653	0.09%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%
2018/01/09	10	10.10	0	0.00	10.10	10	6,970	0.14%
2018/01/08	0	0.00	1	10.40	10.20	-1	7,279	-0.01%
2018/01/03	0	0.00	3	10.35	10.30	-3	7,373	-0.04%
2018/01/02	0	0.00	1	10.30	10.25	-1	7,407	-0.01%