元晶 (6443)-國泰-忠孝券商分點個股進出

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
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
4,762張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	0	28.30	0	0.00	28.00	0	8,244	0.00%
2024/05/21	1	27.95	28	28.15	27.80	-27	8,202	-0.33%
2024/05/20	3	28.42	0	28.30	28.20	3	8,165	0.04%
2024/05/17	33.2	29.21	53	29.23	28.75	-19.8	8,058	-0.25%
2024/05/16	0	0.00	4.6	27.93	27.90	-4.6	7,601	-0.06%
2024/05/15	5	28.10	1.1	28.52	28.10	3.9	7,590	0.05%
2024/05/14	1	27.60	0	0.00	27.65	1	7,513	0.01%
2024/05/13	1	27.80	27	27.41	27.80	-26	7,503	-0.35%
2024/05/10	1	27.50	4	27.93	27.60	-3	7,435	-0.04%
2024/05/09	1	26.90	0	26.90	26.75	1	7,255	0.01%
2024/05/08	1	26.55	3	26.75	27.05	-2	7,255	-0.03%
2024/05/07	4	26.76	1	26.75	26.90	3	7,276	0.04%
2024/05/06	3	27.18	1	27.25	27.00	2	7,248	0.03%
2024/05/03	1	27.75	0.3	27.80	27.35	0.8	7,198	0.01%
2024/05/02	9.1	27.66	0	0.00	27.50	9.1	7,167	0.13%
2024/04/30	3	27.85	0	0.00	27.85	3	7,121	0.04%
2024/04/26	0	28.00	0	0.00	27.90	0	7,089	0.00%
2024/04/25	3	28.10	2	28.11	28.00	1	7,097	0.01%
2024/04/24	32	28.46	22	29.03	28.35	10	7,088	0.14%
2024/04/23	2	28.00	0	0.00	28.30	2	7,052	0.03%
2024/04/22	20	28.35	2.1	29.16	28.00	17.9	7,083	0.25%
2024/04/19	81.2	29.02	16.1	29.10	28.70	65.1	7,187	0.91%
2024/04/18	2.3	28.82	31	29.19	28.75	-28.8	6,776	-0.42%
2024/04/17	31	28.37	10	29.00	28.35	21	6,678	0.31%
2024/04/16	10.7	28.02	25	29.00	28.40	-14.3	6,611	-0.22%
2024/04/15	0.7	29.47	18	29.41	29.40	-17.3	6,530	-0.26%
2024/04/12	1	28.80	6.2	29.26	29.25	-5.2	6,458	-0.08%
2024/04/11	1	29.29	0	0.00	29.05	1	6,370	0.02%
2024/04/10	4	29.95	10	30.17	29.75	-6	6,284	-0.10%
2024/04/09	0	0.00	1	29.10	29.10	-1	5,945	-0.02%
2024/04/08	11	28.54	14	29.13	29.50	-3	5,869	-0.05%
2024/04/03	2	28.13	2	28.40	28.10	0	5,736	0.00%
2024/04/02	5.3	28.80	0	0.00	28.75	5.3	5,679	0.09%
2024/04/01	0.2	28.96	4.3	29.24	28.90	-4.1	5,672	-0.07%
2024/03/29	29.4	29.48	3	29.15	29.20	26.4	5,649	0.47%
2024/03/28	4.7	29.75	19	29.80	29.70	-14.3	5,457	-0.26%
2024/03/27	4	28.67	26	28.84	28.65	-22	5,283	-0.42%
2024/03/26	34.3	29.34	10.1	29.38	29.05	24.2	5,350	0.45%
2024/03/25	4	29.09	6	29.03	29.10	-2	5,547	-0.04%
2024/03/22	62.4	29.47	13.1	29.55	29.35	49.3	5,562	0.89%
2024/03/21	10	28.65	10.1	28.67	28.70	-0.1	4,994	0.00%
2024/03/20	1	26.30	0	0.00	26.10	1	4,707	0.02%
2024/03/19	1	26.40	0	0.00	26.35	1	4,757	0.02%
2024/03/18	0	26.95	0	27.00	26.70	0	4,763	0.00%
2024/03/13	2.1	26.92	0	0.00	26.70	2.1	4,789	0.04%
2024/03/12	0.3	27.00	0	0.00	27.25	0.3	4,779	0.01%
2024/03/11	0.2	26.82	0	0.00	27.15	0.2	4,814	0.01%
2024/03/08	3.1	26.28	2.2	26.35	26.25	0.9	4,761	0.02%
2024/03/07	3	26.22	4	26.30	26.00	-1	4,781	-0.02%
2024/03/06	3	26.42	11	26.52	26.30	-8	4,738	-0.17%
2024/03/05	1	26.65	6	26.98	26.65	-5	4,683	-0.11%
2024/03/04	2	27.18	0	0.00	27.05	2	4,592	0.04%
2024/03/01	7	27.31	1.2	27.22	27.20	5.8	4,560	0.13%
2024/02/29	1	27.25	11	27.22	27.85	-10	4,580	-0.22%
2024/02/27	10	27.60	24	27.20	27.20	-14	4,582	-0.31%
2024/02/26	0.1	27.85	0.1	27.85	27.75	0	4,559	0.00%
2024/02/23	24.2	27.55	0	0.00	27.55	24.2	4,559	0.53%
2024/02/21	1	28.10	1	28.25	28.10	0	4,616	0.00%
2024/02/19	1	28.20	1	28.15	28.15	0	4,615	0.00%
2024/02/16	0	0.00	7	27.86	27.70	-7	4,646	-0.15%
2024/02/15	2	27.35	1	27.25	27.35	1	4,629	0.02%
2024/02/05	3	27.98	0	0.00	28.00	3	4,579	0.07%
2024/02/01	0.1	28.35	2	28.50	28.35	-1.9	4,590	-0.04%
2024/01/31	0.1	28.50	0	0.00	28.40	0.1	4,611	0.00%
2024/01/30	1	28.05	0	0.00	28.55	1	4,625	0.02%
2024/01/29	2	28.05	0	0.00	28.25	2	4,617	0.04%
2024/01/23	2	28.33	1	28.35	28.30	1	5,083	0.02%
2024/01/22	1	28.00	2	27.70	28.00	-1	5,526	-0.02%
2024/01/18	1	27.75	0	0.00	27.60	1	5,562	0.02%
2024/01/17	6	27.84	0	0.00	27.65	6	5,577	0.11%
2024/01/16	4	28.55	0	0.00	28.40	4	5,570	0.07%
2024/01/15	14	29.53	4	29.82	29.50	10	5,531	0.18%
2024/01/11	0	0.00	10	28.50	28.50	-10	5,392	-0.19%
2024/01/10	2	28.55	1	28.50	28.55	1	5,422	0.02%
2024/01/09	3	28.75	0	0.00	28.70	3	5,421	0.06%
2024/01/08	0	29.10	0	0.00	29.45	0	5,417	0.00%
2024/01/05	2	29.00	0	0.00	29.00	2	5,416	0.04%
2024/01/04	3	29.12	3	29.05	28.95	0	5,425	0.00%
2024/01/03	4	29.10	0	0.00	28.90	4	5,485	0.07%
2023/12/28	0	0.00	24	29.37	29.50	-24	5,488	-0.44%
2023/12/27	1	29.40	8	29.44	29.40	-7	5,466	-0.13%
2023/12/26	2	29.20	0	0.00	29.30	2	5,442	0.04%
2023/12/25	0	0.00	2	29.45	29.20	-2	5,432	-0.04%
2023/12/22	5	29.85	0	0.00	29.65	5	5,396	0.09%
2023/12/21	2	30.38	2	30.45	30.35	0	5,280	0.00%
2023/12/20	9	30.69	25	30.81	30.90	-16	5,113	-0.31%
2023/12/19	14	29.81	7	30.25	29.55	7	4,670	0.15%
2023/12/18	6	30.02	6	29.77	30.10	0	4,533	0.00%
2023/12/15	0	0.00	4	29.38	29.35	-4	4,377	-0.09%
2023/12/14	5	29.00	0	0.00	28.75	5	4,216	0.12%
2023/12/12	0	28.35	0.1	28.20	28.20	-0.1	4,156	0.00%
2023/12/11	1	28.65	0.1	28.80	28.60	0.9	4,131	0.02%
2023/12/08	2	29.10	1	29.25	28.80	1	4,125	0.02%
2023/12/06	0	0.00	4	29.25	28.70	-4	4,120	-0.10%
2023/12/05	3	28.47	0	0.00	29.15	3	4,070	0.07%
2023/12/04	2	28.50	0	0.00	28.60	2	4,034	0.05%
2023/12/01	1	29.35	0	0.00	29.25	1	3,946	0.03%
2023/11/30	1	29.25	0	0.00	29.50	1	3,933	0.03%
2023/11/29	5	29.25	0	0.00	29.05	5	3,920	0.13%
2023/11/27	3	29.60	0	0.00	29.35	3	3,944	0.08%
2023/11/24	0.1	29.50	0	0.00	29.35	0.1	3,964	0.00%
2023/11/22	3	29.32	0	0.00	29.30	3	4,296	0.07%
2023/11/21	5	29.26	4	29.25	29.45	1	4,311	0.02%
2023/11/20	0.1	29.45	3.1	29.41	29.20	-3	4,293	-0.07%
2023/11/15	1	28.35	1	28.70	28.70	0	4,232	0.00%
2023/11/13	0.1	27.90	0	0.00	27.75	0.1	4,249	0.00%
2023/11/10	1	27.80	0	0.00	27.80	1	4,280	0.02%
2023/11/09	1	28.05	0	0.00	28.00	1	4,343	0.02%
2023/11/07	7	28.43	0	0.00	28.35	7	4,488	0.16%
2023/11/06	1	28.75	0	0.00	28.80	1	4,545	0.02%
2023/11/02	1	28.05	1	28.05	28.10	0	4,558	0.00%
2023/11/01	3	28.15	2	28.05	27.80	1	4,629	0.02%
2023/10/31	14.3	29.37	6	29.50	28.40	8.3	4,630	0.18%
2023/10/30	15	29.77	7	29.86	29.65	8	4,424	0.18%
2023/10/27	0	0.00	10.5	27.80	28.55	-10.5	3,987	-0.26%
2023/10/24	0	0.00	1.6	28.41	28.70	-1.6	3,996	-0.04%
2023/10/23	2	27.70	4	28.09	28.25	-2	3,947	-0.05%
2023/10/20	4	27.18	1	27.20	27.50	3	3,922	0.08%
2023/10/19	0.2	27.93	0	0.00	27.65	0.2	3,959	0.01%
2023/10/18	1	27.80	0	27.60	27.95	1	4,010	0.02%
2023/10/16	4	28.10	0	0.00	27.80	4	4,076	0.10%
2023/10/13	5	27.83	4	27.65	27.65	1	4,099	0.02%
2023/10/12	4	27.78	4	27.90	28.15	0	4,133	0.00%
2023/10/11	0	0.00	1	27.65	27.60	-1	4,192	-0.02%
2023/10/06	3	28.40	13	28.45	28.45	-10	4,247	-0.24%
2023/10/05	0	0.00	1	28.60	28.65	-1	4,281	-0.02%
2023/10/03	0	28.35	0.1	28.30	28.15	0	4,316	0.00%
2023/09/27	0.1	27.95	1	28.15	28.15	-0.9	4,718	-0.02%
2023/09/26	1.1	27.96	0	0.00	27.90	1.1	4,754	0.02%
2023/09/22	1.1	28.65	0	0.00	28.40	1.1	4,841	0.02%
2023/09/21	2	28.58	0	0.00	28.45	2	4,835	0.04%
2023/09/19	1.6	29.20	0	0.00	29.00	1.6	4,869	0.03%
2023/09/18	0	29.45	0	0.00	29.35	0	4,886	0.00%
2023/09/15	20	29.85	0	29.85	29.60	20	4,924	0.41%
2023/09/14	0	0.00	0.2	29.75	29.55	-0.2	5,128	0.00%
2023/09/13	0.1	29.45	0	0.00	29.45	0.1	5,173	0.00%
2023/09/12	1	29.20	0	0.00	29.25	1	5,347	0.02%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0	30.20	2	30.25	30.20	-2	5,350	-0.04%
2023/09/07	1.1	30.65	0.1	30.65	30.40	1	5,382	0.02%
2023/09/06	2.2	30.78	0	0.00	30.75	2.2	5,500	0.04%
2023/09/05	1	30.75	1	30.85	30.85	0	5,541	0.00%
2023/09/04	1	30.50	0	0.00	30.45	1	5,564	0.02%
2023/09/01	0	0.00	2	30.80	30.90	-2	5,596	-0.04%
2023/08/31	4	31.20	4	30.95	31.00	0	5,640	0.00%
2023/08/30	31.1	31.19	24	31.14	31.00	7.1	5,709	0.12%
2023/08/29	15.1	32.03	23.1	31.81	31.50	-8	5,691	-0.14%
2023/08/28	0	0.00	20	30.79	30.80	-20	5,394	-0.37%
2023/08/25	2	30.45	0	0.00	30.35	2	5,355	0.04%
2023/08/24	0	0.00	8	30.45	30.15	-8	5,436	-0.15%
2023/08/23	0	0.00	4	30.28	30.35	-4	5,594	-0.07%
2023/08/22	4.1	30.19	4	30.09	30.00	0.1	5,634	0.00%
2023/08/21	2	30.48	1	30.45	30.45	1	5,649	0.02%
2023/08/18	37.1	30.17	0	0.00	30.15	37.1	5,662	0.66%
2023/08/17	23	30.40	1	29.95	30.40	22	5,667	0.39%
2023/08/16	0.1	29.95	0	0.00	29.90	0.1	5,703	0.00%
2023/08/15	0	0.00	5.1	29.51	30.10	-5.1	5,732	-0.09%
2023/08/14	8.2	29.12	5.3	29.11	28.90	2.8	5,812	0.05%
2023/08/11	2.1	30.01	27.2	30.23	29.90	-25.1	5,736	-0.44%
2023/08/10	11.1	30.63	0	0.00	30.25	11.1	5,762	0.19%
2023/08/09	10.2	30.38	0	0.00	30.50	10.2	5,799	0.18%
2023/08/08	14	30.74	2	30.55	30.50	12	5,844	0.21%
2023/08/07	0	30.20	3	30.37	30.55	-3	5,882	-0.05%
2023/08/04	4	30.60	3	30.60	30.65	1	5,987	0.02%
2023/08/02	4	31.80	1	31.80	31.35	3	6,394	0.05%
2023/08/01	1	31.20	0	0.00	31.20	1	6,467	0.02%
2023/07/31	5	31.44	0.1	31.70	31.20	5	6,694	0.07%
2023/07/28	2.1	32.16	3	31.50	31.50	-1	6,774	-0.01%
2023/07/27	1	31.80	30	31.30	31.70	-29	6,785	-0.43%
2023/07/26	3.6	31.68	0	0.00	31.35	3.6	6,849	0.05%
2023/07/25	1	32.05	6.1	32.02	32.00	-5.1	6,872	-0.07%
2023/07/24	1	31.69	2.1	31.46	31.70	-1.1	6,862	-0.02%
2023/07/21	12	32.22	0	0.00	31.70	12	6,893	0.17%
2023/07/20	0	0.00	0.1	32.90	32.70	-0.1	6,953	0.00%
2023/07/19	5	32.63	54	33.13	32.50	-49	7,019	-0.70%
2023/07/18	3	34.15	4	33.45	33.45	-1	7,218	-0.01%
2023/07/17	0.1	33.65	5.3	33.77	33.75	-5.2	7,699	-0.07%
2023/07/14	5.1	33.07	3	33.07	33.00	2.1	8,888	0.02%
2023/07/13	15.1	33.54	42.6	33.62	33.30	-27.5	9,310	-0.30%
2023/07/12	4.1	34.08	5	34.27	34.00	-0.9	9,333	-0.01%
2023/07/11	4.1	34.65	4	34.45	34.45	0.1	9,408	0.00%
2023/07/10	0	34.00	3	34.15	34.05	-3	9,618	-0.03%
2023/07/07	10	34.14	1	34.35	34.05	9	10,008	0.09%
2023/07/06	2.1	35.96	1	35.00	35.00	1.1	10,089	0.01%
2023/07/05	0	0.00	1	36.30	35.65	-1	10,075	-0.01%
2023/07/04	5.5	35.95	58	35.79	35.55	-52.5	10,069	-0.52%
2023/07/03	1	35.70	18	35.83	35.90	-17	10,090	-0.17%
2023/06/30	5	35.45	0	35.60	35.70	5	10,168	0.05%
2023/06/28	0	0.00	2	35.15	34.80	-2	10,451	-0.02%
2023/06/27	1	35.00	0	0.00	34.80	1	10,667	0.01%
2023/06/26	0	0.00	5	35.54	35.30	-5	10,972	-0.05%
2023/06/21	0	35.75	1	35.60	35.80	-1	11,173	-0.01%
2023/06/20	8	35.78	7.2	35.70	35.75	0.8	11,412	0.01%
2023/06/19	8	35.29	0	0.00	35.20	8	11,476	0.07%
2023/06/16	18	35.79	0	0.00	35.90	18	11,996	0.15%
2023/06/15	1	34.85	4	35.15	35.20	-3	12,855	-0.02%
2023/06/14	21	34.80	0	0.00	34.85	21	13,629	0.15%
2023/06/13	0	0.00	3	34.52	34.70	-3	13,862	-0.02%
2023/06/12	9.3	34.78	2	34.25	34.30	7.3	14,123	0.05%
2023/06/09	4	35.19	4	35.10	35.15	0	14,285	0.00%
2023/06/08	0	0.00	15.1	35.65	35.35	-15.1	14,363	-0.10%
2023/06/07	32.2	35.70	0	0.00	35.60	32.2	14,548	0.22%
2023/06/06	1	35.90	0	0.00	35.65	1	14,976	0.01%
2023/06/05	2	36.30	0	36.25	36.10	2	15,269	0.01%
2023/06/02	1	35.55	0.1	35.85	35.85	0.9	15,420	0.01%
2023/06/01	1.1	35.40	0	35.30	35.30	1.1	15,607	0.01%
2023/05/31	0	0.00	3	35.88	35.80	-3	15,611	-0.02%
2023/05/30	3	35.72	0	35.75	35.60	3	15,660	0.02%
2023/05/29	13	36.18	3.1	35.94	36.20	9.9	15,608	0.06%
2023/05/26	1.1	35.31	0	35.45	35.00	1.1	15,573	0.01%
2023/05/25	1	35.40	1	35.50	35.40	0	15,610	0.00%
2023/05/24	1	35.45	1	35.45	35.50	0	15,718	0.00%
2023/05/23	0	0.00	1	35.35	35.40	-1	15,797	-0.01%
2023/05/22	2	35.40	1	35.25	35.35	1	15,891	0.01%
2023/05/19	4.1	34.78	4	34.96	34.60	0.1	16,091	0.00%
2023/05/18	3	34.67	5	34.65	34.85	-2	16,424	-0.01%
2023/05/17	3.1	35.17	1	35.25	35.15	2	16,416	0.01%
2023/05/15	10	34.95	0	0.00	34.70	10	16,550	0.06%
2023/05/12	1	33.85	15	34.30	34.35	-14	16,586	-0.08%
2023/05/11	5	34.14	0	0.00	33.75	5	16,642	0.03%
2023/05/10	1.1	34.22	1	34.40	34.50	0.1	16,722	0.00%
2023/05/09	12.7	33.79	459.3	34.76	33.75	-446.6	16,687	-2.68%	大賣/鉅額交易
2023/05/08	4	36.08	0	0.00	35.90	4	16,352	0.02%
2023/05/05	5.1	37.01	3	36.88	36.50	2.1	16,424	0.01%
2023/05/04	32.6	37.06	0	0.00	37.20	32.6	16,830	0.19%
2023/05/03	1	37.35	2	37.00	36.95	-1	17,204	-0.01%
2023/05/02	0.6	37.46	10	37.49	37.35	-9.4	17,771	-0.05%
2023/04/28	3	36.98	2.2	37.19	36.80	0.8	17,844	0.00%
2023/04/27	0	0.00	1	36.80	36.80	-1	17,899	-0.01%
2023/04/26	5.2	36.70	2	36.55	37.20	3.2	17,902	0.02%
2023/04/25	6.2	36.90	22	37.05	36.60	-15.8	17,914	-0.09%
2023/04/24	4	37.90	10	37.83	37.80	-6	17,910	-0.03%
2023/04/21	4	38.04	7.4	37.80	38.00	-3.4	17,957	-0.02%
2023/04/20	31.5	38.69	28	38.79	38.55	3.5	18,053	0.02%
2023/04/19	65.5	40.25	71.4	39.87	39.75	-5.9	17,759	-0.03%
2023/04/18	10	39.37	30	39.67	38.60	-20	16,589	-0.12%
2023/04/17	27	39.12	21	39.02	38.90	6	16,268	0.04%
2023/04/14	2	38.73	7	38.86	38.80	-5	16,413	-0.03%
2023/04/13	14.2	38.96	2	38.75	38.60	12.2	16,469	0.07%
2023/04/12	10	39.67	28.3	39.98	39.50	-18.3	16,315	-0.11%
2023/04/11	9	39.26	3	39.18	39.00	6	16,054	0.04%
2023/04/10	3	38.90	1	39.15	39.20	2	16,103	0.01%
2023/04/07	0	38.73	6	39.17	38.95	-6	16,791	-0.04%
2023/04/06	11.3	38.32	14	38.55	38.50	-2.8	17,173	-0.02%
2023/03/31	25	38.41	1	38.45	38.40	24	17,206	0.14%
2023/03/30	3	38.97	5	38.95	38.80	-2	17,160	-0.01%
2023/03/29	7	38.66	7	39.09	38.90	0	17,035	0.00%
2023/03/28	6	38.62	13	38.76	39.05	-7	17,058	-0.04%
2023/03/27	18	39.38	10.1	38.95	38.80	8	16,887	0.05%
2023/03/24	11	39.04	2	38.80	38.85	9	16,771	0.05%
2023/03/23	28	39.37	13	39.42	39.30	15	16,665	0.09%
2023/03/22	18.3	39.03	13	38.91	38.70	5.3	16,579	0.03%
2023/03/21	50.5	39.76	39	39.70	39.10	11.5	16,657	0.07%
2023/03/20	498.7	39.97	70	40.11	39.90	428.7	17,052	2.51%	大買/鉅額交易
2023/03/17	40	38.08	67.1	38.28	38.75	-27.1	17,551	-0.15%
2023/03/16	9	37.09	16	37.42	36.50	-7	17,551	-0.04%
2023/03/15	22	37.69	17	37.89	37.90	5	17,437	0.03%
2023/03/14	14	37.58	13	37.39	37.10	1	17,289	0.01%
2023/03/13	5	36.04	1	36.29	36.60	4	17,245	0.02%
2023/03/10	21	36.55	48	36.63	36.45	-27	17,481	-0.15%
2023/03/09	59	37.64	26	37.66	37.35	33	17,487	0.19%
2023/03/08	13.3	38.41	25.3	38.43	38.95	-12	17,158	-0.07%
2023/03/07	16.6	38.18	5	38.00	38.00	11.6	16,896	0.07%
2023/03/06	7	37.83	7	37.90	38.00	0	16,707	0.00%
2023/03/03	1	37.00	2	37.15	37.00	-1	16,522	-0.01%
2023/03/02	3	37.13	0	0.00	36.95	3	16,524	0.02%
2023/03/01	2	36.80	0	0.00	36.75	2	16,611	0.01%
2023/02/24	6	37.00	0	0.00	37.10	6	16,633	0.04%
2023/02/23	0	0.00	8	37.40	37.75	-8	16,582	-0.05%
2023/02/22	6	37.31	2	37.25	37.25	4	16,703	0.02%
2023/02/21	1	38.15	5	37.84	37.60	-4	16,733	-0.02%
2023/02/20	4	37.53	1.3	37.76	37.80	2.7	16,991	0.02%
2023/02/17	17	37.80	2	37.90	37.70	15	17,533	0.09%
2023/02/16	15.1	37.88	20	38.10	37.65	-4.9	17,549	-0.03%
2023/02/15	7	36.94	1	36.90	36.80	6	17,580	0.03%
2023/02/14	2	36.75	1	37.20	36.65	1	18,073	0.01%
2023/02/13	1	36.35	14	36.43	37.10	-13	18,577	-0.07%
2023/02/10	0	0.00	4	37.36	36.85	-4	18,538	-0.02%
2023/02/09	27	37.28	16	37.23	37.10	11	18,495	0.06%
2023/02/08	4.1	37.68	1	37.55	37.55	3.1	18,473	0.02%
2023/02/07	9.1	37.82	62.2	37.81	37.90	-53.2	18,357	-0.29%
2023/02/06	6	37.63	3.1	37.77	37.90	2.9	18,303	0.02%
2023/02/03	3	37.30	20.7	37.35	37.35	-17.7	18,275	-0.10%
2023/02/02	80	38.15	37	38.20	37.80	43	18,089	0.24%
2023/02/01	9.1	37.39	23	37.48	37.40	-13.9	17,556	-0.08%
2023/01/31	10.2	36.81	56.1	36.96	36.90	-45.9	17,141	-0.27%
2023/01/30	0.3	35.75	9	35.85	35.95	-8.8	16,636	-0.05%
2023/01/17	17	34.84	32	35.03	35.20	-15	16,642	-0.09%
2023/01/16	1.1	34.74	1	34.60	34.40	0.1	16,710	0.00%
2023/01/13	20	34.99	2	34.75	34.60	18	16,907	0.11%
2023/01/12	4.2	35.63	4.7	35.72	35.40	-0.5	17,191	0.00%
2023/01/11	3.4	35.75	2	35.70	35.60	1.4	17,268	0.01%
2023/01/10	42.5	35.82	19	35.62	35.30	23.5	17,343	0.14%
2023/01/09	1	35.30	7	35.86	36.00	-6	17,197	-0.03%
2023/01/06	3	34.75	2	34.98	34.95	1	17,125	0.01%
2023/01/05	21	35.70	6	35.31	34.80	15	17,430	0.09%
2023/01/04	33	35.65	25	35.94	35.60	8	17,539	0.05%
2023/01/03	11	34.93	25	35.19	35.25	-14	17,432	-0.08%
2022/12/30	5	34.24	37	34.54	34.55	-32	17,415	-0.18%
2022/12/29	2.1	33.91	2	34.08	34.20	0.1	17,747	0.00%
2022/12/28	50	35.01	28	35.12	34.80	22	18,078	0.12%
2022/12/27	111.3	36.12	53	36.10	35.40	58.3	18,005	0.32%	大買/
2022/12/26	29.3	35.54	42.2	35.58	35.95	-12.9	17,378	-0.07%
2022/12/23	6	33.75	0	0.00	34.10	6	17,036	0.04%
2022/12/22	0	0.00	5	33.47	33.70	-5	17,172	-0.03%
2022/12/21	12	32.65	0	0.00	32.70	12	17,444	0.07%
2022/12/20	17.2	33.53	6	33.10	32.50	11.2	17,719	0.06%
2022/12/19	10	34.20	29.2	33.95	33.75	-19.2	17,960	-0.11%
2022/12/16	5	34.71	3	34.65	34.25	2	18,356	0.01%
2022/12/15	2	35.68	7	35.59	35.65	-5	18,341	-0.03%
2022/12/14	4.5	35.58	5.3	35.46	35.40	-0.8	18,511	0.00%
2022/12/13	20	35.43	11	35.42	35.05	9	18,959	0.05%
2022/12/12	45	36.79	103.6	36.76	35.85	-58.6	19,165	-0.31%	大賣/
2022/12/09	91	36.65	63.1	36.86	36.80	27.9	18,678	0.15%
2022/12/08	47.5	34.64	21	34.47	34.30	26.5	18,031	0.15%
2022/12/07	6.2	33.04	8	33.12	32.80	-1.9	17,649	-0.01%
2022/12/06	5.4	33.99	26	33.64	33.60	-20.7	17,929	-0.12%
2022/12/05	17	34.30	24	34.40	33.85	-7	18,468	-0.04%
2022/12/02	50.2	34.08	14	34.06	34.05	36.2	18,846	0.19%
2022/12/01	4.4	33.48	13.1	33.39	33.45	-8.7	18,948	-0.05%
2022/11/30	12	32.68	5	32.64	32.95	7	19,708	0.04%
2022/11/29	8	32.23	6	32.16	32.45	2	20,880	0.01%
2022/11/28	0	0.00	1	31.80	32.20	-1	22,651	0.00%
2022/11/25	0	0.00	2	32.55	32.15	-2	23,786	-0.01%
2022/11/23	24.1	32.36	0	0.00	32.20	24.1	26,515	0.09%
2022/11/22	10.1	32.98	28	32.97	32.75	-18	27,387	-0.07%
2022/11/21	1	32.95	21	32.97	33.35	-20	28,148	-0.07%
2022/11/18	33	32.92	4	33.73	32.85	29	28,800	0.10%
2022/11/17	17	33.61	30	33.54	33.60	-13	28,785	-0.05%
2022/11/16	27	33.59	49	33.45	33.40	-22	28,873	-0.08%
2022/11/15	68	32.92	54	33.09	33.45	14	29,225	0.05%
2022/11/14	19.1	31.59	7.1	31.45	31.95	12.1	28,810	0.04%
2022/11/11	43.2	31.57	19	31.31	31.25	24.2	28,731	0.08%
2022/11/10	21.7	31.73	7	32.74	31.50	14.7	28,549	0.05%
2022/11/09	25	33.38	20	33.26	33.30	5	28,629	0.02%
2022/11/08	0	0.00	1	35.50	34.50	-1	28,429	0.00%
2022/11/07	2	35.00	0.2	35.25	35.00	1.8	28,631	0.01%
2022/11/03	0	0.00	1	34.60	34.65	-1	29,798	0.00%
2022/11/02	1	34.70	0	0.00	34.65	1	31,359	0.00%
2022/11/01	0	0.00	4.1	34.62	34.85	-4.1	32,019	-0.01%
2022/10/31	0	0.00	1	33.60	33.50	-1	31,980	0.00%
2022/10/28	7.1	33.26	2	34.10	33.00	5.1	32,031	0.02%
2022/10/27	2	34.20	6	34.00	34.20	-4	32,095	-0.01%
2022/10/26	2	33.60	4	33.66	33.60	-2	32,228	-0.01%
2022/10/25	7	34.49	8	34.52	33.75	-1	32,451	0.00%
2022/10/24	1	36.00	12	35.85	35.05	-11	32,497	-0.03%
2022/10/21	2	35.35	2	35.00	35.60	0	32,562	0.00%
2022/10/20	10	35.50	9	35.64	35.20	1	32,534	0.00%
2022/10/19	3	35.43	4	35.40	35.20	-1	32,274	0.00%
2022/10/18	12	35.04	12	35.18	35.05	0	32,510	0.00%
2022/10/17	15.1	34.02	20	33.43	34.50	-4.9	32,539	-0.02%
2022/10/14	20	35.24	4	35.23	35.30	16	32,474	0.05%
2022/10/13	24.1	35.11	38	35.53	33.85	-13.9	32,724	-0.04%
2022/10/12	14	37.57	9	37.73	36.95	5	33,013	0.02%
2022/10/11	9	37.38	0	0.00	37.30	9	33,154	0.03%
2022/10/07	5	38.92	3	39.07	39.00	2	33,256	0.01%
2022/10/06	18	38.54	10	38.85	39.20	8	33,460	0.02%
2022/10/05	12	38.36	17.1	38.08	38.50	-5.1	33,209	-0.02%
2022/10/04	3	36.02	7	36.19	36.50	-4	33,054	-0.01%
2022/10/03	14	35.81	0	0.00	35.30	14	33,073	0.04%
2022/09/30	25	35.49	49.6	35.03	36.30	-24.5	33,371	-0.07%
2022/09/29	30	36.51	27	36.21	35.95	3	33,556	0.01%
2022/09/28	26	37.08	24	37.35	35.95	2	33,916	0.01%
2022/09/27	14	37.96	29	38.37	38.75	-15	34,384	-0.04%
2022/09/26	27.2	38.59	34	37.46	37.85	-6.8	34,286	-0.02%
2022/09/23	39.1	39.79	9	39.68	38.90	30.1	34,119	0.09%
2022/09/22	25	41.26	16.1	41.35	41.25	8.9	33,865	0.03%
2022/09/21	40	41.81	1	42.10	41.50	39	33,887	0.12%
2022/09/20	71	42.32	92.1	42.53	42.40	-21.1	34,092	-0.06%
2022/09/19	56	42.27	74	42.00	41.70	-18	34,017	-0.05%
2022/09/16	21	41.18	7	41.53	42.20	14	33,833	0.04%
2022/09/15	89.2	41.91	65.5	41.83	41.50	23.7	33,708	0.07%
2022/09/14	26	40.57	34	40.60	41.30	-8	33,218	-0.02%
2022/09/13	30	40.52	13	40.59	40.45	17	32,893	0.05%
2022/09/12	83	41.82	77.1	41.64	41.05	5.9	32,625	0.02%
2022/09/08	38	40.02	39.1	40.06	41.00	-1.1	32,140	0.00%
2022/09/07	13.1	38.91	62	38.94	38.60	-48.9	31,805	-0.15%
2022/09/06	104.1	40.80	107	40.86	39.60	-2.9	31,598	-0.01%	大買/大賣/
2022/09/05	56	42.47	52.3	41.99	42.20	3.7	30,913	0.01%
2022/09/02	116	41.64	157.4	41.85	42.25	-41.4	29,729	-0.14%	大買/大賣/
2022/09/01	51.2	40.34	101.3	40.48	40.35	-50.1	27,949	-0.18%	大賣/
2022/08/31	75	39.30	118	39.17	39.00	-43	26,883	-0.16%	大賣/
2022/08/30	170.8	40.21	106	40.94	39.10	64.7	26,548	0.24%	大買/大賣/
2022/08/29	73.1	38.68	106.3	38.85	39.00	-33.2	24,573	-0.14%	大賣/
2022/08/26	21.1	38.26	20	38.19	38.35	1.1	24,125	0.00%
2022/08/25	16.1	38.19	30.5	37.85	38.65	-14.4	23,425	-0.06%
2022/08/24	8.1	36.63	4	36.68	36.50	4.1	22,941	0.02%
2022/08/23	50	37.24	24	37.13	37.00	26	22,919	0.11%
2022/08/22	94	37.66	112	37.53	37.05	-18	22,891	-0.08%	大賣/
2022/08/19	29.2	36.84	6	36.79	37.00	23.2	22,285	0.10%
2022/08/18	9	36.98	37	36.95	36.80	-28	22,207	-0.13%
2022/08/17	23	36.78	21	36.84	36.55	2	22,200	0.01%
2022/08/16	129.4	37.54	68.3	37.14	36.75	61.2	22,332	0.27%	大買/
2022/08/15	11	36.75	52.1	36.73	37.20	-41.1	21,831	-0.19%
2022/08/12	24	36.27	19	36.25	36.25	5	21,801	0.02%
2022/08/11	37	37.14	128	37.08	36.75	-91	21,793	-0.42%	大賣/
2022/08/10	67	36.75	70	37.01	36.40	-3	21,599	-0.01%
2022/08/09	204.3	36.86	86.1	36.92	36.60	118.2	21,693	0.54%	大買/鉅額交易
2022/08/08	42	34.89	55	34.94	35.70	-13	20,672	-0.06%
2022/08/05	15	32.50	6	32.45	32.95	9	20,419	0.04%
2022/08/04	0	0.00	1	31.65	32.05	-1	20,938	0.00%
2022/08/03	4	32.73	24	32.72	32.00	-20	21,354	-0.09%
2022/08/02	21	33.44	11	33.23	33.10	10	21,757	0.05%
2022/08/01	11	34.51	38	34.64	34.45	-27	22,105	-0.12%
2022/07/29	12	34.19	14	34.01	34.05	-2	22,121	-0.01%
2022/07/28	21	33.65	13.1	33.67	33.60	7.9	22,252	0.04%
2022/07/27	6	33.73	19	33.94	34.10	-13	22,379	-0.06%
2022/07/26	15	33.88	0	0.00	33.40	15	22,785	0.07%
2022/07/25	18.1	34.20	24.1	34.47	33.80	-6	23,111	-0.03%
2022/07/22	11	33.55	24.1	33.83	33.95	-13.1	23,463	-0.06%
2022/07/21	15	33.28	5.1	33.38	33.60	9.9	24,179	0.04%
2022/07/20	52	33.84	46.1	33.40	33.20	5.9	25,305	0.02%
2022/07/19	41	33.50	50.2	33.66	33.60	-9.2	26,027	-0.04%
2022/07/18	44	32.59	39.2	32.56	32.15	4.8	26,426	0.02%
2022/07/15	7	31.06	22.1	32.16	32.20	-15.1	28,031	-0.05%
2022/07/14	20	30.64	15	30.74	31.15	5	28,941	0.02%
2022/07/13	6	31.62	6	31.45	31.00	0	30,211	0.00%
2022/07/12	16	31.11	8	31.14	30.65	8	31,963	0.03%
2022/07/11	3	32.97	0.1	33.29	33.50	2.9	32,924	0.01%
2022/07/08	65	34.35	61	34.41	33.80	4	33,649	0.01%
2022/07/07	39	34.04	37.1	33.84	34.20	2	34,621	0.01%
2022/07/06	49	34.19	49.2	34.10	33.70	-0.2	35,959	0.00%
2022/07/05	91.1	33.56	33.2	33.83	34.90	57.9	38,651	0.15%
2022/07/04	0.1	31.38	3.1	31.68	31.75	-2.9	39,207	-0.01%
2022/07/01	7.2	32.74	5	31.67	30.40	2.2	39,444	0.01%
2022/06/30	2	32.80	16	32.80	32.50	-14	40,115	-0.03%
2022/06/29	11	34.04	14	33.94	33.90	-3	40,159	-0.01%
2022/06/28	33.2	34.09	13.5	34.26	33.80	19.7	40,416	0.05%
2022/06/27	26	34.55	31	34.35	34.65	-5	40,358	-0.01%
2022/06/24	3	32.67	15	33.12	33.90	-12	39,883	-0.03%
2022/06/23	7	31.73	4.2	31.74	32.00	2.8	39,610	0.01%
2022/06/22	28.7	32.20	12	31.65	31.45	16.7	39,617	0.04%
2022/06/21	0	30.40	0.1	30.32	30.40	-0.1	39,427	0.00%
2022/06/20	1	30.01	5.3	30.22	29.85	-4.3	39,582	-0.01%
2022/06/17	18	31.44	2	31.45	31.45	16	39,726	0.04%
2022/06/16	3.1	32.31	2	32.00	31.05	1.1	40,058	0.00%
2022/06/15	15.1	33.76	7	33.34	32.90	8.1	40,059	0.02%
2022/06/14	16.1	33.89	14	34.20	34.00	2.1	40,504	0.01%
2022/06/13	3	35.53	0.2	36.10	35.35	2.8	41,034	0.01%
2022/06/10	0	0.00	8	36.39	36.35	-8	41,645	-0.02%
2022/06/09	0	0.00	1	36.60	36.70	-1	41,803	0.00%
2022/06/08	5	36.09	16.8	36.15	36.15	-11.8	41,946	-0.03%
2022/06/07	11.4	36.76	31.4	36.80	36.80	-19.9	42,624	-0.05%
2022/06/06	45.1	38.03	47	37.89	37.65	-1.9	43,352	0.00%
2022/06/02	19.4	36.90	2	36.55	36.80	17.4	43,092	0.04%
2022/06/01	39.3	37.42	10	37.57	37.25	29.3	43,212	0.07%
2022/05/31	11	36.95	11	36.97	37.15	0	43,240	0.00%
2022/05/30	4	36.75	4	36.76	36.75	0	43,827	0.00%
2022/05/27	6.1	35.62	6	35.75	35.80	0.1	43,967	0.00%
2022/05/26	2.1	35.43	6	35.64	35.35	-3.9	44,163	-0.01%
2022/05/25	7	35.94	6	35.85	35.90	1	44,186	0.00%
2022/05/24	12.1	35.84	10	36.20	35.65	2.1	44,498	0.00%
2022/05/23	19	37.51	12	37.21	37.50	7	44,224	0.02%
2022/05/20	5	37.07	14	37.03	36.90	-9	44,135	-0.02%
2022/05/19	11	35.91	6	35.95	36.55	5	43,867	0.01%
2022/05/18	12	37.15	14	37.15	37.25	-2	43,625	0.00%
2022/05/17	35.1	36.66	22.1	36.77	36.95	13	43,271	0.03%
2022/05/16	16.2	35.88	22	35.46	35.00	-5.8	42,507	-0.01%
2022/05/13	3	35.78	18.1	35.43	36.65	-15.1	41,967	-0.04%
2022/05/12	18.5	36.72	18	36.50	35.15	0.5	41,573	0.00%
2022/05/11	17.1	38.37	3.2	38.50	37.00	13.8	41,036	0.03%
2022/05/10	10	38.39	21	38.67	38.35	-11	40,625	-0.03%
2022/05/09	12.1	40.12	2.3	39.19	38.90	9.8	40,131	0.02%
2022/05/06	14.1	41.15	6	41.25	41.35	8.1	39,710	0.02%
2022/05/05	6.1	42.71	1	42.60	42.60	5.1	39,436	0.01%
2022/05/04	1.4	42.69	2	43.28	42.60	-0.7	39,224	0.00%
2022/05/03	10.2	43.19	53.6	42.66	43.10	-43.4	39,046	-0.11%
2022/04/29	56.2	45.10	30	44.64	44.15	26.2	38,648	0.07%
2022/04/28	43.2	45.03	54	45.01	44.45	-10.8	38,345	-0.03%
2022/04/27	55.2	46.09	75	46.15	45.60	-19.8	37,573	-0.05%
2022/04/26	96	47.44	73	47.53	48.25	23	36,719	0.06%
2022/04/25	92.1	47.84	72	47.53	46.50	20.1	35,484	0.06%
2022/04/22	45.2	48.55	48.2	47.71	47.80	-3	34,461	-0.01%
2022/04/21	116.1	48.90	116	48.99	48.05	0.1	33,662	0.00%	大買/大賣/
2022/04/20	110	48.22	102	48.34	48.60	8	31,830	0.03%	大買/大賣/
2022/04/19	76.2	47.53	92.3	47.82	47.40	-16.1	30,956	-0.05%
2022/04/18	146	46.55	211	46.34	47.20	-65	30,121	-0.22%	大買/大賣/
2022/04/15	160.3	45.41	112.2	44.98	45.05	48.1	28,488	0.17%	大買/大賣/
2022/04/14	93.9	44.06	114	44.35	44.20	-20.2	27,669	-0.07%	大賣/
2022/04/13	118.1	44.96	123	45.08	44.90	-4.9	27,158	-0.02%	大買/大賣/
2022/04/12	95	44.94	107	45.09	45.60	-12	27,308	-0.04%	大賣/
2022/04/11	281.2	45.62	334.2	44.91	44.50	-53	26,168	-0.20%	大買/大賣/
2022/04/08	54	42.68	89.5	43.05	43.80	-35.5	23,179	-0.15%
2022/04/07	11	42.15	8	41.16	40.90	3	22,198	0.01%
2022/04/06	45	41.80	45.5	42.05	42.15	-0.5	22,475	0.00%
2022/04/01	57	40.71	40	40.79	41.05	17	21,688	0.08%
2022/03/31	38.4	41.03	33	40.98	40.45	5.4	21,628	0.03%
2022/03/30	29	40.56	7	40.64	40.15	22	21,491	0.10%
2022/03/29	5	39.08	5	38.90	39.40	0	21,356	0.00%
2022/03/28	4.1	38.69	0	0.00	39.10	4.1	21,583	0.02%
2022/03/25	15	38.91	20	38.74	38.55	-5	21,832	-0.02%
2022/03/24	6	40.50	3	40.42	40.20	3	23,025	0.01%
2022/03/23	24	40.37	13	40.43	40.15	11	23,854	0.05%
2022/03/22	30	41.11	28	41.09	40.80	2	24,278	0.01%
2022/03/21	43	41.69	41	41.89	40.95	2	24,712	0.01%
2022/03/18	17	41.13	23	41.10	41.45	-6	25,152	-0.02%
2022/03/17	13	41.02	21	41.05	41.50	-8	26,479	-0.03%
2022/03/16	29	40.80	91	41.02	40.60	-62	27,352	-0.23%
2022/03/15	77	41.24	72	40.95	39.15	5	28,017	0.02%
2022/03/14	5	40.77	4	40.74	40.90	1	28,285	0.00%
2022/03/11	7	40.12	4	40.25	40.70	3	29,894	0.01%
2022/03/10	48	40.67	28	40.30	39.95	20	31,679	0.06%
2022/03/09	26	40.60	49.1	40.36	41.00	-23.1	32,415	-0.07%
2022/03/08	3.2	38.39	5.1	38.39	38.55	-1.9	31,703	-0.01%
2022/03/07	7	38.46	7	38.06	38.00	0	31,742	0.00%
2022/03/04	15	39.79	11	40.04	39.65	4	31,686	0.01%
2022/03/03	47.3	40.66	40.1	40.93	39.90	7.2	31,770	0.02%
2022/03/02	8	39.59	12.1	39.44	39.55	-4.1	31,463	-0.01%
2022/03/01	9	38.75	27.1	38.94	38.85	-18.1	31,500	-0.06%
2022/02/25	3.1	37.53	5.2	37.91	38.10	-2.1	32,060	-0.01%
2022/02/24	40.1	38.39	39	37.41	36.55	1.1	32,583	0.00%
2022/02/23	37	37.63	11	37.55	37.85	26	32,491	0.08%
2022/02/22	7.1	37.20	0	0.00	36.90	7.1	32,783	0.02%
2022/02/21	3	37.67	8	37.17	38.00	-5	33,418	-0.01%
2022/02/18	1.1	36.90	0	0.00	36.90	1.1	34,377	0.00%
2022/02/17	0	36.55	1	36.70	36.55	-1	35,219	0.00%
2022/02/16	0.1	36.48	7	36.49	36.45	-6.9	36,043	-0.02%
2022/02/15	4	36.06	2	35.90	35.90	2	36,877	0.01%
2022/02/14	4	36.25	0	0.00	36.00	4	37,862	0.01%
2022/02/11	1	37.80	1	37.95	37.65	0	38,447	0.00%
2022/02/10	1	38.00	1	37.55	37.55	0	39,756	0.00%
2022/02/09	1	37.95	8	37.62	37.95	-7	40,570	-0.02%
2022/02/08	4.1	37.29	5	37.46	37.50	-0.9	41,296	0.00%
2022/02/07	4	35.93	1	36.50	36.20	3	42,596	0.01%
2022/01/26	23	35.36	23	35.29	35.40	0	43,582	0.00%
2022/01/25	10.1	36.45	2	36.93	35.60	8.1	45,183	0.02%
2022/01/24	13	36.73	21	37.22	36.85	-8	46,601	-0.02%
2022/01/21	8.1	38.44	3	38.43	37.60	5.1	46,730	0.01%
2022/01/20	2	39.48	1	39.40	39.40	1	47,102	0.00%
2022/01/19	2	39.30	3.2	39.53	39.35	-1.2	47,102	0.00%
2022/01/18	4.1	40.10	9	39.92	39.45	-5	47,094	-0.01%
2022/01/17	1	39.40	2	39.88	40.15	-1	47,091	0.00%
2022/01/14	20.1	39.59	21	40.40	39.30	-1	47,016	0.00%
2022/01/13	3	40.78	46	40.48	40.20	-43	46,910	-0.09%
2022/01/12	38	40.94	5	41.24	40.75	33	46,826	0.07%
2022/01/11	21	41.81	40	41.98	41.10	-19	46,890	-0.04%
2022/01/10	36	40.67	6	40.72	40.75	30	46,211	0.06%
2022/01/07	17.2	39.64	13	40.20	40.25	4.1	46,072	0.01%
2022/01/06	23	41.15	77.1	41.13	40.90	-54.1	45,817	-0.12%
2022/01/05	171.3	43.42	143.2	43.03	42.00	28.1	46,016	0.06%	大買/大賣/
2022/01/04	16.2	42.65	32	42.96	43.05	-15.8	44,873	-0.04%
2022/01/03	67.1	42.56	37.2	41.98	42.05	29.9	44,373	0.07%
2021/12/30	11	42.47	15	42.43	42.50	-4	44,219	-0.01%
2021/12/29	25	42.20	29.1	42.21	42.40	-4.1	43,936	-0.01%
2021/12/28	4	40.94	0.3	41.00	40.80	3.7	43,282	0.01%
2021/12/27	4	40.93	28.5	41.19	41.00	-24.5	43,449	-0.06%
2021/12/24	12.1	40.87	15.4	41.17	40.70	-3.3	44,096	-0.01%
2021/12/23	14.2	42.18	9	41.95	41.60	5.2	43,837	0.01%
2021/12/22	5	42.09	14	42.09	41.90	-9	43,619	-0.02%
2021/12/21	41.3	41.97	54	41.98	41.90	-12.7	43,432	-0.03%
2021/12/20	147	43.17	110	42.83	41.85	37	43,071	0.09%	大買/大賣/
2021/12/17	34	42.38	55.6	42.41	41.90	-21.6	41,522	-0.05%
2021/12/16	56.1	41.67	68.3	41.87	41.40	-12.2	40,527	-0.03%
2021/12/15	109	41.18	85.1	41.29	40.85	23.9	39,858	0.06%	大買/
2021/12/14	42.1	42.34	97	41.28	40.20	-54.9	39,147	-0.14%
2021/12/13	126	43.15	75.4	43.02	42.15	50.6	38,169	0.13%	大買/
2021/12/10	67.1	42.14	117.2	42.25	42.90	-50.2	36,573	-0.14%	大賣/
2021/12/09	132	42.02	116.1	41.61	41.20	15.9	35,024	0.05%	大買/大賣/
2021/12/08	78.1	41.19	109.2	41.15	40.85	-31.1	33,733	-0.09%	大賣/
2021/12/07	203.4	41.91	228.5	41.35	41.00	-25.1	32,764	-0.08%	大買/大賣/
2021/12/06	117.2	40.00	222.1	40.57	41.20	-105	30,937	-0.34%	大買/大賣/鉅額交易
2021/12/03	87	38.49	67	38.43	38.00	20	28,919	0.07%
2021/12/02	9	35.35	13	35.40	36.05	-4	27,310	-0.01%
2021/12/01	10	34.96	6	35.00	35.40	4	27,085	0.01%
2021/11/30	12	35.98	6	35.78	36.10	6	26,847	0.02%
2021/11/29	23	35.12	7	34.99	35.35	16	26,803	0.06%
2021/11/26	20.3	36.66	15	36.81	36.10	5.3	26,634	0.02%
2021/11/25	10	38.19	2	38.10	38.05	8	26,756	0.03%
2021/11/24	43.3	38.67	59	38.52	38.50	-15.8	26,578	-0.06%
2021/11/23	32.5	38.33	121	38.03	37.60	-88.5	25,934	-0.34%	大賣/
2021/11/22	28	37.74	29	37.67	37.35	-1	25,260	0.00%
2021/11/19	14	37.06	7	36.93	36.60	7	24,909	0.03%
2021/11/18	63.1	37.62	60.4	37.58	37.10	2.7	24,561	0.01%
2021/11/17	211.5	38.66	124.5	39.24	39.40	87	23,851	0.36%	大買/大賣/
2021/11/16	126.5	37.96	120	37.83	38.00	6.5	22,899	0.03%	大買/大賣/
2021/11/15	100.1	36.20	84	36.89	36.75	16.1	22,055	0.07%
2021/11/12	30	35.43	44	35.57	35.05	-14	21,227	-0.07%
2021/11/11	45	38.14	53	38.29	37.55	-8	20,403	-0.04%
2021/11/10	74	39.24	130.5	39.38	38.85	-56.5	19,487	-0.29%	大賣/
2021/11/09	80.7	39.36	95	39.33	40.10	-14.3	18,823	-0.08%
2021/11/08	94.1	38.46	76.2	38.53	37.60	17.9	17,484	0.10%
2021/11/05	96	38.44	84	38.50	37.60	12	16,706	0.07%
2021/11/04	184	37.92	129	38.33	38.60	55	15,954	0.34%	大買/大賣/
2021/11/03	120	37.49	205.3	37.50	37.20	-85.3	14,568	-0.59%	大買/大賣/
2021/11/02	197.5	36.63	213.9	36.86	37.00	-16.4	13,546	-0.12%	大買/大賣/
2021/11/01	152	36.11	74.7	36.15	35.00	77.3	11,886	0.65%	大買/
2021/10/29	2.6	33.01	20	32.59	33.30	-17.4	10,574	-0.16%
2021/10/28	36	32.60	30	32.71	33.00	6	10,248	0.06%
2021/10/26	6	30.48	3	30.82	30.60	3	9,767	0.03%
2021/10/25	9	31.14	1	31.15	31.10	8	9,725	0.08%
2021/10/22	1	30.60	3	30.52	30.50	-2	9,772	-0.02%
2021/10/21	7.1	31.02	10	31.75	30.50	-3	10,056	-0.03%
2021/10/20	31	31.97	0	0.00	31.85	31	10,088	0.31%
2021/10/19	26	32.03	4.4	31.85	31.70	21.6	10,037	0.21%
2021/10/18	2	31.63	0	0.00	31.15	2	9,749	0.02%
2021/10/15	3	31.05	5	31.31	31.25	-2	9,835	-0.02%
2021/10/14	10	31.03	10	30.89	31.10	0	10,003	0.00%
2021/10/13	43	31.63	19	31.31	31.30	24	10,664	0.23%
2021/10/12	19	30.78	20.1	30.75	30.60	-1.1	10,351	-0.01%
2021/10/08	3	29.68	0	0.00	29.75	3	10,015	0.03%
2021/10/07	24	29.93	23	29.65	29.85	1	10,055	0.01%
2021/10/06	22	29.67	21	28.90	29.60	1	10,030	0.01%
2021/10/05	1.1	27.66	3	28.00	29.00	-2	10,041	-0.02%
2021/10/04	12	30.26	6	30.14	28.75	6	10,192	0.06%
2021/10/01	46	31.32	50	31.02	29.75	-4	9,989	-0.04%
2021/09/30	4	29.40	0.2	29.13	29.65	3.8	9,247	0.04%
2021/09/29	4	29.21	4	28.89	28.70	0	9,273	0.00%
2021/09/28	3	29.83	5	29.60	29.20	-2	9,366	-0.02%
2021/09/24	0	0.00	4	28.39	28.35	-4	9,537	-0.04%
2021/09/23	0	0.00	2	28.30	28.30	-2	10,155	-0.02%
2021/09/22	0	0.00	5	28.80	28.75	-5	10,449	-0.05%
2021/09/16	0	0.00	2	29.25	29.25	-2	11,158	-0.02%
2021/09/15	3	29.55	0	0.00	29.30	3	11,459	0.03%
2021/09/14	0	0.00	0.1	30.05	29.20	-0.1	11,902	0.00%
2021/09/13	6	30.62	1	30.45	29.80	5	12,028	0.04%
2021/09/10	1	29.30	0	0.00	29.90	1	12,003	0.01%
2021/09/09	1	28.95	0	0.00	29.10	1	12,224	0.01%
2021/09/08	11	28.88	0	0.00	28.65	11	12,546	0.09%
2021/09/07	1	29.50	5	30.05	29.30	-4	13,724	-0.03%
2021/09/06	2	30.33	0	0.00	30.10	2	14,490	0.01%
2021/09/03	2	31.23	0	0.00	31.50	2	14,860	0.01%
2021/09/02	2	31.20	2	31.90	31.25	0	15,476	0.00%
2021/09/01	0	0.00	5	31.88	31.45	-5	15,389	-0.03%
2021/08/31	40.2	30.95	38.1	31.19	31.70	2.1	15,311	0.01%
2021/08/30	0	0.00	4.1	31.13	31.65	-4.1	14,832	-0.03%
2021/08/27	4	30.08	1	30.25	28.80	3	14,763	0.02%
2021/08/26	0	0.00	1	28.35	28.75	-1	14,643	-0.01%
2021/08/25	9.1	28.42	5	28.26	28.30	4.1	14,906	0.03%
2021/08/24	0	27.70	4	27.65	27.50	-4	15,159	-0.03%
2021/08/20	2	27.53	0	0.00	27.25	2	15,440	0.01%
2021/08/19	0	27.45	0	0.00	27.30	0	15,450	0.00%
2021/08/18	0	0.00	1	27.10	28.15	-1	15,508	-0.01%
2021/08/17	10.1	27.75	12	27.81	27.05	-1.9	15,815	-0.01%
2021/08/16	7.3	27.82	12	28.33	27.50	-4.7	15,883	-0.03%
2021/08/13	2	29.60	2	29.50	29.25	0	15,908	0.00%
2021/08/12	0	0.00	14	29.97	29.85	-14	16,175	-0.09%
2021/08/11	17.1	29.96	0	0.00	29.40	17.1	16,506	0.10%
2021/08/10	0	0.00	4.1	31.80	30.95	-4.1	16,718	-0.02%
2021/08/09	2	32.10	4	32.15	31.90	-2	16,966	-0.01%
2021/08/06	10	32.52	2	32.80	32.40	8	17,582	0.05%
2021/08/05	8	32.89	2	32.85	32.85	6	18,026	0.03%
2021/08/04	13	33.52	31	33.45	33.35	-18	18,291	-0.10%
2021/08/03	4	32.53	3	32.47	32.25	1	18,298	0.01%
2021/08/02	3	32.45	4	32.39	32.40	-1	18,430	-0.01%
2021/07/30	2	32.25	10	32.38	32.55	-8	18,513	-0.04%
2021/07/29	9	32.19	4	32.36	32.55	5	18,885	0.03%
2021/07/28	10	32.20	1	32.30	32.20	9	19,072	0.05%
2021/07/27	13	34.49	12	34.35	33.05	1	19,522	0.01%
2021/07/26	2	33.80	8	33.57	33.60	-6	20,384	-0.03%
2021/07/23	0	0.00	1	32.55	32.60	-1	20,378	0.00%
2021/07/22	8	32.80	8	32.84	32.50	0	20,470	0.00%
2021/07/21	4	33.16	7	33.06	32.85	-3	20,572	-0.01%
2021/07/20	10.1	33.96	1.2	33.98	33.75	8.9	20,575	0.04%
2021/07/19	15.4	34.74	5	34.97	34.85	10.3	20,593	0.05%
2021/07/16	11	33.69	5	33.67	33.05	6	20,492	0.03%
2021/07/15	1	32.75	2	33.30	33.40	-1	20,691	0.00%
2021/07/14	1	32.00	3	32.10	32.35	-2	20,921	-0.01%
2021/07/13	3	33.17	4	33.29	32.80	-1	21,341	0.00%
2021/07/12	9	33.93	15	33.95	33.70	-6	21,933	-0.03%
2021/07/09	9.2	33.88	5	34.04	33.55	4.2	22,045	0.02%
2021/07/08	1	33.20	2	33.08	33.25	-1	22,615	0.00%
2021/07/07	6	33.10	11	33.17	32.80	-5	23,937	-0.02%
2021/07/06	3	33.60	1	33.70	33.35	2	24,116	0.01%
2021/07/05	1.1	34.10	2	34.28	34.00	-1	24,329	0.00%
2021/07/02	2	33.73	7	33.85	33.75	-5	24,563	-0.02%
2021/07/01	3	34.22	12	34.00	33.80	-9	24,990	-0.04%
2021/06/30	27	35.48	38	35.21	34.90	-11	24,978	-0.04%
2021/06/29	15	34.34	12	34.53	33.80	3	24,733	0.01%
2021/06/28	4	34.10	8	34.09	33.90	-4	24,728	-0.02%
2021/06/25	29	35.31	16	35.52	34.65	13	25,130	0.05%
2021/06/24	4	34.18	13.2	34.56	34.80	-9.2	25,290	-0.04%
2021/06/23	14	34.01	19	34.17	34.20	-5	25,209	-0.02%
2021/06/22	13	33.23	18	33.03	32.30	-5	24,985	-0.02%
2021/06/21	8	33.33	18.7	33.38	32.80	-10.7	24,976	-0.04%
2021/06/18	14.9	34.02	22	33.82	34.25	-7.1	25,055	-0.03%
2021/06/17	33.2	34.71	31	34.80	34.40	2.2	25,201	0.01%
2021/06/16	92	35.49	44.1	35.41	34.55	47.9	25,508	0.19%
2021/06/15	15.6	34.68	82	34.57	33.85	-66.4	24,688	-0.27%
2021/06/11	52	33.64	14	33.27	33.05	38	24,274	0.16%
2021/06/10	206	33.26	173.1	34.21	34.05	32.9	24,351	0.14%	大買/大賣/
2021/06/09	5	31.91	4	31.71	31.40	1	24,326	0.00%
2021/06/08	18	32.10	18	31.95	31.80	0	24,911	0.00%
2021/06/07	3.1	31.05	2.5	31.40	30.85	0.6	24,991	0.00%
2021/06/04	6.5	31.90	6	31.65	31.60	0.5	25,182	0.00%
2021/06/03	14	33.02	12	33.12	32.90	2	25,118	0.01%
2021/06/02	11.1	33.78	2.2	33.97	33.15	8.9	25,087	0.04%
2021/06/01	14.1	33.97	8	34.14	34.30	6.1	24,843	0.02%
2021/05/31	64.1	32.97	2	33.00	32.85	62.1	24,623	0.25%
2021/05/28	7	33.13	3	33.23	33.00	4	24,529	0.02%
2021/05/27	2.1	32.55	2	32.63	32.95	0.1	24,463	0.00%
2021/05/26	15	32.63	17	32.28	32.45	-2	24,426	-0.01%
2021/05/25	31	32.96	24	32.86	32.45	7	24,458	0.03%
2021/05/24	1	31.35	5	31.85	31.70	-4	24,350	-0.02%
2021/05/21	4	31.13	0	0.00	30.85	4	24,330	0.02%
2021/05/20	10	31.81	5	32.08	30.50	5	24,405	0.02%
2021/05/19	11	31.92	6	31.18	32.65	5	24,292	0.02%
2021/05/18	12	30.48	13	30.38	31.30	-1	24,025	0.00%
2021/05/17	12	29.43	8.8	29.07	28.65	3.2	23,830	0.01%
2021/05/14	18.2	32.73	22	32.88	31.80	-3.9	23,624	-0.02%
2021/05/13	22.7	29.99	24	30.25	30.60	-1.3	23,177	-0.01%
2021/05/12	2	31.40	5.7	32.51	31.40	-3.7	22,940	-0.02%
2021/05/11	11.2	35.24	6.1	36.87	34.85	5.1	22,675	0.02%
2021/05/10	7	38.70	9	38.80	38.55	-2	22,545	-0.01%
2021/05/07	1	38.95	3	38.58	39.00	-2	22,501	-0.01%
2021/05/06	51.1	38.67	22	38.45	38.55	29.1	22,528	0.13%
2021/05/05	2	38.50	1.1	37.86	37.10	1	22,119	0.00%
2021/05/04	36.3	39.31	68.2	39.74	38.25	-31.9	21,968	-0.15%
2021/05/03	86.4	43.02	43	43.33	41.65	43.4	21,501	0.20%
2021/04/29	0.3	41.00	8	40.63	40.70	-7.7	20,498	-0.04%
2021/04/28	17	40.67	1	40.95	40.95	16	20,520	0.08%
2021/04/27	8	40.56	2	40.50	40.55	6	20,591	0.03%
2021/04/26	3	40.10	5	40.15	40.15	-2	20,626	-0.01%
2021/04/23	16	39.77	14.1	40.23	40.25	2	20,623	0.01%
2021/04/22	60	39.93	36	40.25	38.95	24	20,524	0.12%
2021/04/21	29	41.96	6.3	42.51	41.30	22.7	19,996	0.11%
2021/04/20	12	42.59	9.1	42.25	42.25	2.9	19,731	0.01%
2021/04/19	33	42.30	13.5	42.72	42.15	19.5	19,723	0.10%
2021/04/16	66.6	44.35	62	44.41	44.00	4.6	19,399	0.02%
2021/04/15	10.2	42.33	9.5	42.27	42.45	0.7	19,027	0.00%
2021/04/14	101.7	41.68	87.1	42.56	41.90	14.6	19,315	0.08%	大買/
2021/04/13	136.3	46.28	83.1	46.84	44.20	53.1	18,787	0.28%	大買/
2021/04/12	31.2	45.09	31.3	45.18	44.90	-0.1	17,509	0.00%
2021/04/09	15	45.92	27.5	45.73	45.30	-12.5	17,387	-0.07%
2021/04/08	46	47.78	19	47.34	47.00	27	17,280	0.16%
2021/04/07	37.1	45.94	24.1	46.94	48.00	13	17,265	0.08%
2021/04/06	18.5	44.55	38	44.69	44.65	-19.5	17,390	-0.11%
2021/04/01	44.3	44.99	25.7	45.48	44.70	18.6	17,375	0.11%
2021/03/31	19.1	46.32	28	46.43	46.45	-8.9	17,313	-0.05%
2021/03/30	23.1	47.27	82	46.98	47.35	-58.9	17,706	-0.33%
2021/03/29	83.1	44.15	103.6	45.44	47.50	-20.5	17,579	-0.12%	大賣/
2021/03/26	28	43.03	7.7	43.13	43.20	20.3	17,077	0.12%
2021/03/25	5	43.23	66.5	43.47	43.10	-61.5	16,919	-0.36%
2021/03/24	18.3	42.58	7	42.68	42.55	11.3	16,808	0.07%
2021/03/23	14	42.82	5	42.76	42.50	9	16,731	0.05%
2021/03/22	31.1	43.70	35.4	43.79	43.35	-4.3	16,569	-0.03%
2021/03/19	28.3	41.72	39.6	42.19	42.60	-11.4	16,391	-0.07%
2021/03/18	63.2	43.29	45.3	43.54	42.90	18	15,890	0.11%
2021/03/17	10	43.14	44	43.18	43.00	-34	15,700	-0.22%
2021/03/16	46.7	41.94	95.1	42.52	42.40	-48.4	15,442	-0.31%
2021/03/15	81	41.93	43.2	42.10	42.40	37.9	15,011	0.25%
2021/03/12	17.2	39.14	36.5	39.51	40.00	-19.3	14,437	-0.13%
2021/03/11	10.1	37.88	6.5	38.00	37.80	3.6	14,305	0.02%
2021/03/10	9	37.96	18	37.68	37.80	-9	14,411	-0.06%
2021/03/09	0	0.00	2	35.40	35.30	-2	14,516	-0.01%
2021/03/08	2.3	36.80	9	36.17	35.60	-6.8	14,881	-0.05%
2021/03/05	0	0.00	2	35.45	35.15	-2	15,237	-0.01%
2021/03/04	3	36.85	3	36.35	36.15	0	15,727	0.00%
2021/03/03	1	36.40	6	36.95	37.00	-5	15,976	-0.03%
2021/03/02	15.3	36.93	9	36.52	35.55	6.3	16,472	0.04%
2021/02/26	2	37.18	6.3	37.08	36.65	-4.3	17,259	-0.02%
2021/02/25	4	37.55	45.1	37.91	37.40	-41.1	17,805	-0.23%
2021/02/24	72	38.41	20.4	38.66	37.80	51.6	18,223	0.28%
2021/02/23	21.1	37.20	17	37.41	37.05	4.1	18,887	0.02%
2021/02/22	8.1	37.91	33.6	37.65	37.90	-25.5	19,458	-0.13%
2021/02/19	8	36.19	32	35.60	36.90	-24	19,454	-0.12%
2021/02/18	3	35.32	0	0.00	35.25	3	19,665	0.02%
2021/02/17	7	34.94	10	34.74	35.20	-3	19,813	-0.02%
2021/02/05	2.1	33.63	8	33.88	33.50	-5.9	19,831	-0.03%
2021/02/04	11	33.66	0.1	33.75	33.55	10.9	20,349	0.05%
2021/02/03	5	33.07	10	33.94	34.35	-5	20,388	-0.02%
2021/02/02	5	31.22	4	30.93	31.25	1	20,372	0.00%
2021/02/01	1	29.50	7.1	30.51	30.90	-6.1	20,700	-0.03%
2021/01/29	3.9	31.35	4	31.20	30.50	-0.1	20,981	0.00%
2021/01/28	4.7	32.37	5.3	31.95	31.45	-0.6	21,523	0.00%
2021/01/27	2	33.48	1	33.80	33.20	1	21,886	0.00%
2021/01/26	3	34.05	5	34.08	33.55	-2	22,127	-0.01%
2021/01/25	2.3	33.70	8	34.30	33.90	-5.7	22,391	-0.03%
2021/01/22	8	34.80	4.6	34.44	34.30	3.4	22,806	0.01%
2021/01/21	3.6	33.92	2.5	33.43	33.15	1.1	23,064	0.00%
2021/01/20	32	34.90	11.2	34.69	33.75	20.8	23,303	0.09%
2021/01/19	34	36.38	13	36.13	36.35	21	23,440	0.09%
2021/01/18	32	34.75	7.2	34.65	34.50	24.8	23,368	0.11%
2021/01/15	8	36.58	12.3	36.58	36.10	-4.3	23,260	-0.02%
2021/01/14	10.1	37.52	18	37.61	37.45	-7.9	23,185	-0.03%
2021/01/13	7.2	37.68	74	37.85	37.25	-66.8	23,054	-0.29%
2021/01/12	40.2	38.47	30.2	38.67	37.80	10	22,969	0.04%
2021/01/11	32.2	39.97	7	39.41	39.55	25.2	22,913	0.11%
2021/01/08	35	40.48	11	40.47	40.20	24	23,034	0.10%
2021/01/07	55.1	42.55	63.1	42.68	42.25	-8	23,263	-0.03%
2021/01/06	45.6	40.21	57.4	40.94	39.55	-11.8	23,755	-0.05%
2021/01/05	6	41.78	32	41.86	41.50	-26	24,231	-0.11%
2021/01/04	13.1	41.41	5	41.47	41.30	8.1	24,928	0.03%
2020/12/31	28.7	41.87	35	42.37	41.75	-6.3	25,503	-0.02%
2020/12/30	61.1	42.85	11	43.20	42.60	50.1	26,159	0.19%
2020/12/29	84.1	43.18	63.3	43.17	44.00	20.8	26,371	0.08%
2020/12/28	15.4	41.77	10	41.50	41.15	5.4	25,995	0.02%
2020/12/25	47.5	41.53	18	41.54	41.25	29.5	26,296	0.11%
2020/12/24	70.4	42.53	32	42.63	42.25	38.4	26,201	0.15%
2020/12/23	30	39.68	23.4	40.61	41.80	6.6	25,848	0.03%
2020/12/22	45	39.20	18.1	39.11	38.00	26.9	26,232	0.10%
2020/12/21	3.7	40.06	3	39.77	39.90	0.7	26,838	0.00%
2020/12/18	4.1	40.36	10	40.62	40.50	-5.9	27,464	-0.02%
2020/12/17	12	39.47	3	39.33	39.45	9	27,692	0.03%
2020/12/16	6	40.55	12.1	40.35	39.80	-6.1	27,897	-0.02%
2020/12/15	16	40.49	12.3	40.72	39.50	3.7	28,100	0.01%
2020/12/14	16	37.95	8	36.66	39.00	8	28,236	0.03%
2020/12/11	11.6	38.18	5	38.54	37.65	6.6	28,446	0.02%
2020/12/10	15.2	39.38	12.4	38.99	39.25	2.8	28,808	0.01%
2020/12/09	2	40.53	24.3	40.29	40.05	-22.3	29,139	-0.08%
2020/12/08	15	40.15	8.4	40.27	40.00	6.6	29,710	0.02%
2020/12/07	24.7	40.16	65.1	40.70	40.95	-40.4	30,674	-0.13%
2020/12/04	34.1	40.38	56	40.76	40.15	-22	30,813	-0.07%
2020/12/03	35.5	41.80	73	41.76	41.30	-37.5	31,070	-0.12%
2020/12/02	22	42.88	10	43.58	42.40	12	31,585	0.04%
2020/12/01	23	43.48	85	43.01	44.60	-62	32,819	-0.19%
2020/11/30	24	44.13	23	43.68	44.50	1	32,890	0.00%
2020/11/27	18	42.72	31.1	42.57	42.15	-13.1	33,399	-0.04%
2020/11/26	99	43.69	30.1	43.51	42.50	68.9	34,157	0.20%
2020/11/25	128.7	43.89	70.2	42.68	44.85	58.5	34,334	0.17%	大買/
2020/11/24	87.5	40.17	36.1	40.42	42.00	51.5	33,701	0.15%
2020/11/23	61.1	39.77	38	39.90	39.90	23.1	33,285	0.07%
2020/11/20	35.1	39.18	47.1	39.47	39.35	-12	32,971	-0.04%
2020/11/19	43	36.14	74	35.66	36.55	-31	32,389	-0.10%
2020/11/18	10	33.65	6	33.28	33.25	4	31,893	0.01%
2020/11/17	14	33.44	115	32.17	33.60	-101	31,876	-0.32%	大賣/鉅額交易
2020/11/16	11	32.17	26	32.45	31.60	-15	32,008	-0.05%
2020/11/13	21	33.17	13	33.17	33.10	8	32,098	0.02%
2020/11/12	90	33.08	27	32.70	34.50	63	32,226	0.20%
2020/11/11	18	35.40	17	35.17	35.00	1	31,982	0.00%
2020/11/10	10	36.47	27	36.47	36.50	-17	32,139	-0.05%
2020/11/09	15	36.37	34	36.40	36.90	-19	32,217	-0.06%
2020/11/06	31.1	35.45	14	35.68	35.00	17.1	32,503	0.05%
2020/11/05	30	35.98	52	36.01	36.70	-22	32,714	-0.07%
2020/11/04	33	34.68	95.1	33.92	33.40	-62.1	32,726	-0.19%
2020/11/03	29	35.23	6	35.09	35.25	23	32,770	0.07%
2020/11/02	31	35.91	67	36.00	35.50	-36	32,747	-0.11%
2020/10/30	54	38.58	29	38.41	37.00	25	32,790	0.08%
2020/10/29	33.1	39.78	23	40.36	40.30	10.1	32,672	0.03%
2020/10/28	34	40.75	27	40.08	39.65	7	32,772	0.02%
2020/10/27	62	39.53	18	39.15	39.50	44	32,908	0.13%
2020/10/26	3	36.42	23	36.78	37.00	-20	32,916	-0.06%
2020/10/23	7	35.71	2	35.53	35.80	5	32,922	0.02%
2020/10/22	13	35.29	3	35.50	35.20	10	32,942	0.03%
2020/10/21	9	36.41	6	36.47	36.40	3	32,877	0.01%
2020/10/20	11	36.30	2	36.55	36.35	9	32,899	0.03%
2020/10/19	12	36.00	14	35.55	36.45	-2	32,910	-0.01%
2020/10/16	28	35.42	12	35.61	35.05	16	32,762	0.05%
2020/10/15	56	36.63	35	36.26	37.10	21	32,663	0.06%
2020/10/14	123	39.42	71	39.77	38.75	52	32,288	0.16%	大買/
2020/10/13	57.3	36.47	34	37.89	39.45	23.3	31,830	0.07%
2020/10/12	63	35.87	91	35.59	36.60	-28	31,699	-0.09%
2020/10/08	94	32.11	106	33.02	33.30	-12	31,570	-0.04%	大賣/
2020/10/07	34	30.77	13	30.76	31.35	21	31,290	0.07%
2020/10/06	2	29.60	54	30.39	30.55	-52	30,673	-0.17%
2020/10/05	25.1	28.02	40	27.75	27.80	-15	30,925	-0.05%
2020/09/30	48	28.64	18.5	28.55	28.25	29.5	30,886	0.10%
2020/09/29	16	27.08	13	27.12	26.85	3	30,941	0.01%
2020/09/28	32	28.18	23	28.22	27.75	9	31,037	0.03%
2020/09/25	42	28.52	48	28.63	29.00	-6	30,718	-0.02%
2020/09/24	51	28.62	36	29.19	29.50	15	29,958	0.05%
2020/09/23	6	26.63	10	27.27	27.90	-4	29,214	-0.01%
2020/09/22	14.1	25.26	8	25.59	25.40	6.1	28,581	0.02%
2020/09/21	24	26.54	4	26.79	26.15	20	28,234	0.07%
2020/09/18	21.4	27.03	18	27.24	27.00	3.4	27,982	0.01%
2020/09/17	37	27.30	32	27.43	27.20	5	27,663	0.02%
2020/09/16	26	26.79	18	26.99	26.90	8	27,292	0.03%
2020/09/15	110	27.63	33	27.31	27.20	77	26,941	0.29%	大買/
2020/09/14	18	25.70	11	25.97	26.50	7	26,422	0.03%
2020/09/11	28	26.77	9	26.64	26.95	19	25,922	0.07%
2020/09/10	12	26.04	40	26.73	27.10	-28	25,255	-0.11%
2020/09/09	4	24.09	41	24.00	24.85	-37	24,143	-0.15%
2020/09/08	17	23.10	23	22.72	22.60	-6	23,489	-0.03%
2020/09/07	40	23.37	56	23.50	22.75	-16	22,957	-0.07%
2020/09/04	102	25.69	134	25.29	24.65	-32	22,182	-0.14%	大買/大賣/
2020/09/03	25	24.09	7	24.49	25.10	18	20,535	0.09%
2020/09/02	33	21.38	33	21.98	22.85	0	20,041	0.00%
2020/09/01	23	20.52	8	20.80	20.80	15	18,993	0.08%
2020/08/31	9	19.26	107	19.14	19.35	-98	17,882	-0.55%	大賣/
2020/08/28	10	17.60	1	18.15	17.60	9	17,115	0.05%
2020/08/27	10	18.00	0	0.00	17.90	10	16,976	0.06%
2020/08/26	33	18.31	14.5	18.66	18.25	18.5	16,849	0.11%
2020/08/25	23	18.24	17	18.44	18.50	6	16,612	0.04%
2020/08/24	9	17.81	8	17.21	17.70	1	16,239	0.01%
2020/08/21	7	18.21	3	17.92	17.80	4	16,044	0.02%
2020/08/20	34	16.68	17	18.02	18.20	17	15,839	0.11%
2020/08/19	17	17.69	1	17.80	17.50	16	15,299	0.10%
2020/08/18	23	18.51	4	18.69	18.70	19	14,939	0.13%
2020/08/17	9	18.69	0	0.00	18.85	9	14,618	0.06%
2020/08/14	11	18.95	9	19.07	19.00	2	14,234	0.01%
2020/08/13	14	17.61	11	17.78	17.75	3	13,814	0.02%
2020/08/12	39	17.06	48	17.06	18.45	-9	13,490	-0.07%
2020/08/11	60	18.13	28	18.18	17.90	32	12,781	0.25%
2020/08/10	32	19.56	39	19.22	19.85	-7	12,133	-0.06%
2020/08/07	39	17.90	23	17.87	18.50	16	11,498	0.14%
2020/08/06	10	16.96	33	17.05	17.05	-23	10,967	-0.21%
2020/08/05	55	16.68	21	16.51	17.45	34	10,715	0.32%
2020/08/04	66	16.71	23	16.88	16.95	43	10,364	0.41%
2020/08/03	35	16.82	14	17.28	17.35	21	10,074	0.21%
2020/07/31	5	15.16	23	15.08	16.10	-18	9,557	-0.19%
2020/07/30	21	14.51	7	14.75	14.75	14	8,977	0.16%
2020/07/28	0	0.00	3	12.32	12.40	-3	8,426	-0.04%
2020/07/27	6.5	12.62	0	0.00	12.55	6.5	8,321	0.08%
2020/07/24	5	12.94	151	13.10	13.15	-146	8,219	-1.78%	大賣/鉅額交易
2020/07/23	1	13.60	150	13.60	13.50	-149	8,045	-1.85%	大賣/鉅額交易
2020/07/22	3	14.43	50	14.35	14.20	-47	7,880	-0.60%
2020/07/21	0	0.00	157	14.11	14.50	-157	7,741	-2.03%	大賣/鉅額交易
2020/07/20	13	13.25	8	13.81	13.75	5	7,497	0.07%
2020/07/17	36	13.38	45	12.83	13.50	-9	7,288	-0.12%
2020/07/16	125	13.85	2	13.60	14.00	123	6,720	1.83%	大買/鉅額交易
2020/07/15	402	12.35	3.8	12.75	12.75	398.2	6,060	6.57%	大買/鉅額交易
2020/07/14	3	11.10	2	11.40	11.60	1	5,355	0.02%
2020/07/13	15.4	10.69	14	11.08	10.55	1.4	4,869	0.03%
2020/07/10	53	10.82	121	10.87	11.20	-68	4,592	-1.48%	大賣/
2020/07/09	9	10.69	0.6	10.70	10.70	8.4	3,719	0.23%
2020/07/08	4	9.46	49	9.26	9.76	-45	3,461	-1.30%
2020/07/07	129	8.79	20	7.87	8.88	109	2,917	3.74%	大買/鉅額交易
2020/07/06	1	8.01	100	8.04	8.08	-99	2,600	-3.81%
2020/07/03	0	0.00	80	7.89	7.94	-80	2,556	-3.13%
2020/07/02	115	7.84	0	0.00	8.03	115	2,493	4.61%	大買/鉅額交易
2020/07/01	10	7.54	0	0.00	7.60	10	2,370	0.42%
2020/06/30	85	7.33	0	0.00	7.34	85	2,294	3.70%
2020/06/29	10	7.32	0	0.00	7.21	10	2,285	0.44%
2020/06/23	2	6.95	0	0.00	7.00	2	2,297	0.09%
2020/06/22	10	7.06	0	0.00	7.05	10	2,330	0.43%
2020/06/09	4	6.94	0	0.00	6.92	4	2,098	0.19%
2020/06/08	3	7.01	0	0.00	7.05	3	2,113	0.14%
2020/06/03	10	7.17	0	0.00	6.90	10	2,095	0.48%
2020/06/02	0	0.00	4	6.99	7.00	-4	1,976	-0.20%
2020/05/27	2	6.23	0	0.00	6.23	2	1,836	0.11%
2020/05/26	0	0.00	3	6.22	6.20	-3	1,844	-0.16%
2020/05/25	0	0.00	1	6.18	6.20	-1	1,837	-0.05%
2020/05/20	1	6.19	4	6.19	6.19	-3	1,851	-0.16%
2020/05/19	0	0.00	5	6.19	6.18	-5	1,849	-0.27%
2020/05/15	5	6.33	9	6.21	6.20	-4	1,864	-0.21%
2020/05/14	11	6.35	0	0.00	6.30	11	1,889	0.58%
2020/05/13	4	6.57	3	6.40	6.60	1	1,843	0.05%
2020/05/12	3	6.35	0	0.00	6.32	3	1,811	0.17%
2020/05/11	0	0.00	0.1	6.19	6.18	-0.1	1,777	0.00%
2020/05/08	6	6.48	3	6.26	6.51	3	1,725	0.17%
2020/05/07	3	5.64	1	5.56	6.00	2	1,640	0.12%
2020/05/06	0	5.42	0	0.00	5.46	0	1,601	0.00%
2020/04/27	0	0.00	5	5.47	5.50	-5	1,667	-0.30%
2020/04/20	5	5.42	0	0.00	5.46	5	1,745	0.29%
2020/04/17	1	5.58	9	5.60	5.44	-8	1,774	-0.45%
2020/04/16	5	5.49	0	0.00	5.49	5	1,754	0.28%
2020/04/15	4	5.50	0	0.00	5.44	4	1,751	0.23%
2020/04/09	0	0.00	2	5.48	5.33	-2	1,776	-0.11%
2020/04/06	2	5.01	0	0.00	5.08	2	1,827	0.11%
2020/03/31	0	0.00	2	4.90	4.88	-2	1,812	-0.11%
2020/03/27	1	5.17	0	0.00	5.15	1	1,788	0.06%
2020/03/11	2	6.54	0	0.00	6.34	2	1,601	0.12%
2020/03/09	0	0.00	5	6.71	6.55	-5	1,575	-0.32%
2020/03/03	1	7.00	0	0.00	7.00	1	1,570	0.06%
2020/02/20	3	7.73	0	0.00	7.66	3	1,517	0.20%
2020/02/19	1	7.70	2	7.75	7.68	-1	1,519	-0.07%
2020/02/11	3	7.40	3	7.39	7.37	0	1,569	0.00%
2020/02/10	0	0.00	12	7.48	7.44	-12	1,585	-0.76%
2020/02/07	2	7.17	0	0.00	7.28	2	1,569	0.13%
2020/02/06	0	0.00	2	7.28	7.25	-2	1,620	-0.12%
2020/01/30	2	7.50	0	0.00	7.26	2	2,278	0.09%
2020/01/20	0	0.00	2	7.86	7.88	-2	2,231	-0.09%
2020/01/17	2	7.80	0	0.00	7.80	2	2,259	0.09%
2020/01/15	4	7.72	0	0.00	7.76	4	2,226	0.18%
2020/01/13	0	0.00	2	7.72	7.69	-2	2,255	-0.09%
2020/01/07	2	7.61	0	0.00	7.53	2	2,437	0.08%
2020/01/03	0	0.00	2	7.83	7.71	-2	2,439	-0.08%
2019/12/31	0	0.00	2	7.60	7.60	-2	2,390	-0.08%
2019/12/30	2	7.56	0	0.00	7.63	2	2,380	0.08%
2019/12/25	2	7.50	0	0.00	7.48	2	2,347	0.09%
2019/11/29	0	0.00	2	7.38	7.38	-2	2,895	-0.07%
2019/11/26	0	0.00	2	7.54	7.55	-2	3,009	-0.07%
2019/11/21	2	7.40	0	0.00	7.47	2	3,036	0.07%
2019/11/15	0	0.00	4	7.54	7.52	-4	3,176	-0.13%
2019/11/13	0	0.00	2	7.67	7.70	-2	3,129	-0.06%
2019/11/12	0	0.00	1	7.66	7.69	-1	3,143	-0.03%
2019/11/08	2	7.96	2	8.08	7.98	0	3,112	0.00%
2019/11/05	2	7.89	0	0.00	7.83	2	3,075	0.07%
2019/11/01	0	0.00	2	8.45	8.27	-2	2,932	-0.07%
2019/10/31	12	8.37	0	0.00	8.38	12	2,738	0.44%
2019/10/18	0	0.00	4.4	7.52	7.43	-4.4	2,249	-0.20%
2019/10/16	0	0.00	1	7.65	7.62	-1	2,166	-0.05%
2019/10/02	0	0.00	2	7.46	7.44	-2	1,993	-0.10%
2019/09/26	1	7.52	0	0.00	7.55	1	1,977	0.05%
2019/09/24	2	7.62	0	0.00	7.62	2	1,984	0.10%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/08/23	0	0.00	2	8.23	8.21	-2	1,539	-0.13%
2019/08/22	0	0.00	5	8.48	8.31	-5	1,543	-0.32%
2019/08/21	4	8.74	0	0.00	8.52	4	1,532	0.26%
2019/08/19	0	0.00	0.7	8.34	8.39	-0.7	1,550	-0.05%
2019/08/15	0.3	8.27	0	0.00	8.27	0.3	1,575	0.02%
2019/08/14	1	8.71	0	0.00	8.60	1	1,635	0.06%
2019/08/12	2	8.94	0	0.00	8.87	2	1,719	0.12%
2019/08/08	2	8.78	0	0.00	8.77	2	1,825	0.11%
2019/08/06	2	8.79	0	0.00	9.18	2	1,847	0.11%
2019/08/05	2	8.60	0	0.00	8.55	2	1,808	0.11%
2019/08/02	0	0.00	2	8.80	8.73	-2	1,832	-0.11%
2019/07/09	2	8.79	0	0.00	8.79	2	2,350	0.09%
2019/07/04	0.3	8.82	0	0.00	8.85	0.3	2,389	0.01%
2019/07/01	0	0.00	4	9.31	9.28	-4	2,360	-0.17%
2019/06/19	2	6.12	0	0.00	6.15	2	2,315	0.09%
2019/05/22	0	0.00	1	6.62	6.60	-1	2,371	-0.04%
2019/05/21	1	6.70	0	0.00	6.61	1	2,367	0.04%
2019/05/14	0	0.00	4	6.33	6.50	-4	2,382	-0.17%
2019/05/13	4	6.59	0	0.00	6.40	4	2,350	0.17%
2019/05/07	0	0.00	2	6.58	6.72	-2	2,054	-0.10%
2019/04/22	0	0.00	5	6.62	6.58	-5	1,847	-0.27%
2019/04/16	10	6.16	0	0.00	6.13	10	1,635	0.61%
2019/04/12	0	5.98	0	0.00	5.99	0	1,545	0.00%
2019/04/03	1	5.95	0	0.00	5.95	1	1,600	0.06%
2019/04/02	0	0.00	1	5.88	5.81	-1	1,562	-0.06%
2019/04/01	1	6.00	0	0.00	5.90	1	1,540	0.06%
2019/03/05	2	6.27	0	0.00	6.27	2	1,711	0.12%
2018/11/30	0	0.00	3	7.12	7.22	-3	1,945	-0.15%
2018/11/29	3	7.03	0	0.00	7.11	3	1,895	0.16%
2018/11/07	0	0.00	20	6.09	6.35	-20	1,420	-1.41%
2018/11/06	20	6.60	85	6.26	6.24	-65	1,407	-4.62%
2018/11/05	85	6.00	0	0.00	6.14	85	1,322	6.43%
2018/10/18	1	6.00	0	0.00	6.00	1	1,171	0.09%
2018/10/01	1	7.98	0	0.00	7.94	1	1,052	0.10%
2018/07/05	0	0.00	5	8.09	8.21	-5	3,271	-0.15%
2018/06/29	0	0.00	5	9.09	9.00	-5	3,198	-0.16%
2018/06/21	1	9.19	0	0.00	9.12	1	3,120	0.03%
2018/06/15	1	9.30	0	0.00	9.30	1	3,155	0.03%
2018/06/12	1	9.46	0	0.00	9.46	1	3,159	0.03%
2018/06/11	1	9.34	0	0.00	9.28	1	3,161	0.03%
2018/06/08	0	0.00	3	9.65	9.56	-3	3,199	-0.09%
2018/06/05	0	0.00	5	9.87	9.82	-5	3,147	-0.16%
2018/05/29	6	10.52	0	0.00	10.50	6	2,984	0.20%
2018/05/28	0	0.00	5	10.55	10.50	-5	2,967	-0.17%
2018/05/08	0	0.00	13	10.75	10.55	-13	2,354	-0.55%
2018/05/03	23	11.17	0	0.00	11.25	23	2,071	1.11%
2018/03/29	0	0.00	4	9.10	9.10	-4	1,668	-0.24%
2018/03/27	2	9.09	0	0.00	9.08	2	1,718	0.12%
2018/03/07	0	0.00	30	9.08	9.06	-30	1,962	-1.53%
2018/01/22	3	10.10	0	0.00	10.40	3	4,920	0.06%
2018/01/05	0	0.00	0.1	10.40	10.35	-0.1	7,253	0.00%