元晶 (6443)-元大-城東券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703張
產業
上市光電類股
1176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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/19	26	29.18	15	28.75	28.70	11	7,187	0.15%
2024/04/18	3	28.42	9	29.01	28.75	-6	6,776	-0.09%
2024/04/17	5	28.45	3	28.80	28.35	2	6,678	0.03%
2024/04/16	0	0.00	1	28.75	28.40	-1	6,611	-0.02%
2024/04/15	1	29.40	1.2	29.57	29.40	-0.2	6,530	0.00%
2024/04/12	1	29.20	4	29.40	29.25	-3	6,458	-0.05%
2024/04/11	4	29.26	0.1	29.10	29.05	4	6,370	0.06%
2024/04/10	16.2	30.12	79	30.29	29.75	-62.8	6,284	-1.00%
2024/04/09	3	29.05	2	29.20	29.10	1	5,945	0.02%
2024/04/08	0	0.00	6	29.08	29.50	-6	5,869	-0.10%
2024/04/03	4	28.11	0	0.00	28.10	4	5,736	0.07%
2024/04/02	3	28.83	0	0.00	28.75	3	5,679	0.05%
2024/04/01	3	29.15	1	28.90	28.90	2	5,672	0.04%
2024/03/29	76	29.71	8	29.75	29.20	68	5,649	1.20%
2024/03/28	8	29.49	13	29.75	29.70	-5	5,457	-0.09%
2024/03/27	3	28.78	1	28.60	28.65	2	5,283	0.04%
2024/03/26	46	29.25	32	29.13	29.05	14	5,350	0.26%
2024/03/25	52	29.34	20	29.19	29.10	32	5,547	0.58%
2024/03/22	81	29.81	57	29.83	29.35	24	5,562	0.43%
2024/03/21	2	28.35	6	28.30	28.70	-4	4,994	-0.08%
2024/03/20	0	26.50	0	0.00	26.10	0	4,707	0.00%
2024/03/18	4	26.88	0.3	27.00	26.70	3.7	4,763	0.08%
2024/03/15	1	26.85	9	26.61	27.10	-8	4,789	-0.17%
2024/03/14	3	26.85	3	27.00	26.90	0	4,732	0.00%
2024/03/13	2.1	27.00	0	0.00	26.70	2.1	4,789	0.04%
2024/03/12	2	27.10	2	27.15	27.25	0	4,779	0.00%
2024/03/11	1	27.30	6	27.15	27.15	-5	4,814	-0.10%
2024/03/08	1	26.50	7	26.29	26.25	-6	4,761	-0.13%
2024/03/07	5	26.09	0	0.00	26.00	5	4,781	0.10%
2024/03/06	1	26.45	1	26.50	26.30	0	4,738	0.00%
2024/03/05	13	26.76	0	0.00	26.65	13	4,683	0.28%
2024/03/04	3	27.17	0	0.00	27.05	3	4,592	0.07%
2024/02/27	1	27.25	1	27.40	27.20	0	4,582	0.00%
2024/02/26	1	27.75	4	27.95	27.75	-3	4,559	-0.07%
2024/02/23	0	0.00	5	27.75	27.55	-5	4,559	-0.11%
2024/02/21	1.3	28.10	1	28.25	28.10	0.3	4,616	0.01%
2024/02/19	0	0.00	2	28.23	28.15	-2	4,615	-0.04%
2024/02/16	1	27.70	1	28.05	27.70	0	4,646	0.00%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/02/01	1	28.35	0	0.00	28.35	1	4,590	0.02%
2024/01/30	2	28.33	2	28.63	28.55	0	4,625	0.00%
2024/01/26	0	0.00	1	28.20	28.10	-1	4,656	-0.02%
2024/01/24	0	0.00	1	28.35	28.40	-1	4,773	-0.02%
2024/01/19	3	27.50	0	0.00	27.65	3	5,575	0.05%
2024/01/17	1	27.80	1	28.15	27.65	0	5,577	0.00%
2024/01/16	5	28.83	0	0.00	28.40	5	5,570	0.09%
2024/01/15	6	29.65	3.5	29.69	29.50	2.5	5,531	0.05%
2024/01/09	1	28.95	0	0.00	28.70	1	5,421	0.02%
2024/01/08	0	0.00	2	29.45	29.45	-2	5,417	-0.04%
2024/01/05	1	29.20	0	0.00	29.00	1	5,416	0.02%
2024/01/03	1	29.05	1	28.95	28.90	0	5,485	0.00%
2023/12/29	1	29.50	0	0.00	29.30	1	5,481	0.02%
2023/12/28	0.1	29.50	2	29.48	29.50	-1.9	5,488	-0.03%
2023/12/26	1	29.25	0	0.00	29.30	1	5,442	0.02%
2023/12/25	3	29.30	0	0.00	29.20	3	5,432	0.06%
2023/12/22	2	30.13	45	29.96	29.65	-43	5,396	-0.80%
2023/12/21	4	30.46	1	30.40	30.35	3	5,280	0.06%
2023/12/20	38.2	30.69	10	31.17	30.90	28.2	5,113	0.55%
2023/12/19	19	30.02	51	29.59	29.55	-32	4,670	-0.69%
2023/12/18	43	30.08	8	29.88	30.10	35	4,533	0.77%
2023/12/15	5	29.36	9	29.46	29.35	-4	4,377	-0.09%
2023/12/14	0	0.00	2	29.13	28.75	-2	4,216	-0.05%
2023/12/12	2	28.45	0	0.00	28.20	2	4,156	0.05%
2023/12/11	0	0.00	1	28.75	28.60	-1	4,131	-0.02%
2023/12/07	0	0.00	1	28.85	28.70	-1	4,102	-0.02%
2023/12/06	1	28.70	0	0.00	28.70	1	4,120	0.02%
2023/12/05	0	0.00	1	28.65	29.15	-1	4,070	-0.02%
2023/12/04	4	28.69	10	28.35	28.60	-6	4,034	-0.15%
2023/12/01	3	29.40	0	0.00	29.25	3	3,946	0.08%
2023/11/30	0	0.00	1	29.45	29.50	-1	3,933	-0.03%
2023/11/28	1	29.20	0	0.00	29.30	1	3,930	0.03%
2023/11/27	2	29.35	1	29.60	29.35	1	3,944	0.03%
2023/11/24	1	29.35	1	29.70	29.35	0	3,964	0.00%
2023/11/20	0	0.00	1	29.60	29.20	-1	4,293	-0.02%
2023/11/17	1	28.90	0	0.00	28.85	1	4,229	0.02%
2023/11/16	1	28.65	0	0.00	28.90	1	4,240	0.02%
2023/11/15	0	0.00	5	28.53	28.70	-5	4,232	-0.12%
2023/11/14	0	0.00	2	27.95	27.95	-2	4,216	-0.05%
2023/11/13	0	0.00	1	27.90	27.75	-1	4,249	-0.02%
2023/11/10	13	27.82	1	27.95	27.80	12	4,280	0.28%
2023/11/08	0	0.00	7	28.20	28.40	-7	4,450	-0.16%
2023/11/07	1	28.45	0	0.00	28.35	1	4,488	0.02%
2023/11/06	1	28.80	1	28.85	28.80	0	4,545	0.00%
2023/11/03	0	0.00	1	28.40	28.45	-1	4,539	-0.02%
2023/11/02	2	28.03	1	28.15	28.10	1	4,558	0.02%
2023/11/01	2	27.88	1	27.95	27.80	1	4,629	0.02%
2023/10/31	111	30.05	156	29.81	28.40	-45	4,630	-0.97%	大買/大賣/
2023/10/30	74	29.83	25	29.84	29.65	49	4,424	1.11%
2023/10/27	0	0.00	2	28.00	28.55	-2	3,987	-0.05%
2023/10/26	1	27.60	30	27.83	27.60	-29	3,972	-0.73%
2023/10/25	3	28.63	40	28.59	28.30	-37	3,992	-0.93%
2023/10/24	2	28.53	31	28.35	28.70	-29	3,996	-0.73%
2023/10/23	110	28.65	3	28.22	28.25	107	3,947	2.71%	大買/鉅額交易
2023/10/20	1	27.25	2	27.35	27.50	-1	3,922	-0.03%
2023/10/19	3	27.82	12	27.84	27.65	-9	3,959	-0.23%
2023/10/18	2	27.90	0	0.00	27.95	2	4,010	0.05%
2023/10/17	1	28.00	0	0.00	27.90	1	3,983	0.03%
2023/10/16	0	0.00	1	28.05	27.80	-1	4,076	-0.02%
2023/10/12	0	0.00	1	27.95	28.15	-1	4,133	-0.02%
2023/10/11	1	27.85	0	0.00	27.60	1	4,192	0.02%
2023/10/05	0	0.00	7	28.52	28.65	-7	4,281	-0.16%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/02	1	28.55	0	0.00	28.65	1	4,444	0.02%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/27	1	27.90	1	27.85	28.15	0	4,718	0.00%
2023/09/26	1	28.00	0	0.00	27.90	1	4,754	0.02%
2023/09/21	2.1	28.69	0	0.00	28.45	2.1	4,835	0.04%
2023/09/20	0	29.00	3	28.95	28.85	-3	4,843	-0.06%
2023/09/19	1	29.10	4	29.25	29.00	-3	4,869	-0.06%
2023/09/18	1	29.40	1	29.55	29.35	0	4,886	0.00%
2023/09/15	1	29.75	1	29.90	29.60	0	4,924	0.00%
2023/09/14	4	29.55	1	29.65	29.55	3	5,128	0.06%
2023/09/13	1	29.35	0	0.00	29.45	1	5,173	0.02%
2023/09/12	2.1	29.29	0	0.00	29.25	2.1	5,347	0.04%
2023/09/11	0	0.00	1	29.80	29.70	-1	5,355	-0.02%
2023/09/07	4	30.44	0	0.00	30.40	4	5,382	0.07%
2023/09/06	1	30.85	0	0.00	30.75	1	5,500	0.02%
2023/09/05	0	0.00	1	30.75	30.85	-1	5,541	-0.02%
2023/09/04	0.1	30.70	0	0.00	30.45	0.1	5,564	0.00%
2023/09/01	0	0.00	2	31.08	30.90	-2	5,596	-0.04%
2023/08/31	2	31.10	0	0.00	31.00	2	5,640	0.04%
2023/08/30	11	30.96	3	31.00	31.00	8	5,709	0.14%
2023/08/29	39.3	32.34	62	31.94	31.50	-22.7	5,691	-0.40%
2023/08/28	0	0.00	6	30.88	30.80	-6	5,394	-0.11%
2023/08/25	0	0.00	4	30.53	30.35	-4	5,355	-0.07%
2023/08/24	1	30.35	0	0.00	30.15	1	5,436	0.02%
2023/08/23	1	30.35	9	30.44	30.35	-8	5,594	-0.14%
2023/08/22	2	30.18	0	0.00	30.00	2	5,634	0.04%
2023/08/21	1	30.45	11	30.50	30.45	-10	5,649	-0.18%
2023/08/18	7	30.30	3	30.40	30.15	4	5,662	0.07%
2023/08/17	0	0.00	1	30.45	30.40	-1	5,667	-0.02%
2023/08/16	2	29.70	1	29.75	29.90	1	5,703	0.02%
2023/08/15	1	30.10	1	30.05	30.10	0	5,732	0.00%
2023/08/14	0.1	29.20	21.1	29.41	28.90	-21	5,812	-0.36%
2023/08/11	23	30.05	0	0.00	29.90	23	5,736	0.40%
2023/08/10	3	30.37	2	30.35	30.25	1	5,762	0.02%
2023/08/09	0	0.00	41	30.54	30.50	-41	5,799	-0.71%
2023/08/08	2	30.60	51	31.16	30.50	-49	5,844	-0.84%
2023/08/07	1.1	30.22	50	30.20	30.55	-48.9	5,882	-0.83%
2023/08/04	1	30.60	0	0.00	30.65	1	5,987	0.02%
2023/08/02	0	0.00	1	31.80	31.35	-1	6,394	-0.02%
2023/08/01	1	31.25	1	31.60	31.20	0	6,467	0.00%
2023/07/31	1	31.30	0	0.00	31.20	1	6,694	0.01%
2023/07/28	0	0.00	1	31.70	31.50	-1	6,774	-0.01%
2023/07/27	0	0.00	20	31.45	31.70	-20	6,785	-0.29%
2023/07/26	0.3	31.70	0.8	31.80	31.35	-0.5	6,849	-0.01%
2023/07/25	2.7	31.88	0	0.00	32.00	2.7	6,872	0.04%
2023/07/24	1	31.65	1	31.85	31.70	0	6,862	0.00%
2023/07/21	9	31.88	0	0.00	31.70	9	6,893	0.13%
2023/07/19	11.9	32.92	203	32.61	32.50	-191.1	7,019	-2.72%	大賣/鉅額交易
2023/07/18	203	33.80	0	0.00	33.45	203	7,218	2.81%	大買/鉅額交易
2023/07/17	1	33.30	1	33.75	33.75	0	7,699	0.00%
2023/07/14	0	0.00	27	33.05	33.00	-27	8,888	-0.30%
2023/07/13	2	33.75	0	0.00	33.30	2	9,310	0.02%
2023/07/12	2	34.10	0	0.00	34.00	2	9,333	0.02%
2023/07/11	1	34.45	0	0.00	34.45	1	9,408	0.01%
2023/07/10	2	33.88	2.5	34.20	34.05	-0.5	9,618	-0.01%
2023/07/07	1	34.45	7	33.95	34.05	-6	10,008	-0.06%
2023/07/06	14.4	35.54	6	35.13	35.00	8.4	10,089	0.08%
2023/07/05	7	36.00	1	36.05	35.65	6	10,075	0.06%
2023/07/04	0	0.00	19	36.05	35.55	-19	10,069	-0.19%
2023/07/03	1	35.75	3	35.95	35.90	-2	10,090	-0.02%
2023/06/30	1	35.45	12	35.55	35.70	-11	10,168	-0.11%
2023/06/29	0	0.00	2	35.15	35.20	-2	10,313	-0.02%
2023/06/28	2	35.23	1	35.05	34.80	1	10,451	0.01%
2023/06/27	10	35.03	1	35.50	34.80	9	10,667	0.08%
2023/06/26	1	35.50	12	35.40	35.30	-11	10,972	-0.10%
2023/06/21	26	35.70	1	35.80	35.80	25	11,173	0.22%
2023/06/20	0	0.00	2	36.18	35.75	-2	11,412	-0.02%
2023/06/19	2	35.33	1	35.30	35.20	1	11,476	0.01%
2023/06/16	2	35.43	1.5	35.87	35.90	0.5	11,996	0.00%
2023/06/15	0	0.00	11	35.02	35.20	-11	12,855	-0.09%
2023/06/14	0	0.00	1	34.90	34.85	-1	13,629	-0.01%
2023/06/13	1	34.20	0	0.00	34.70	1	13,862	0.01%
2023/06/12	3	34.47	5.5	34.40	34.30	-2.5	14,123	-0.02%
2023/06/09	1	35.35	0	0.00	35.15	1	14,285	0.01%
2023/06/08	1	35.65	1	35.95	35.35	0	14,363	0.00%
2023/06/07	7	35.84	1	35.95	35.60	6	14,548	0.04%
2023/06/06	12	35.79	0	0.00	35.65	12	14,976	0.08%
2023/06/05	9	36.29	3	36.23	36.10	6	15,269	0.04%
2023/06/02	0	0.00	2	35.88	35.85	-2	15,420	-0.01%
2023/06/01	2	35.50	0	35.40	35.30	2	15,607	0.01%
2023/05/31	0	0.00	2	35.83	35.80	-2	15,611	-0.01%
2023/05/30	3	35.53	1	35.70	35.60	2	15,660	0.01%
2023/05/29	2	36.18	3	35.98	36.20	-1	15,608	-0.01%
2023/05/26	1	35.05	3	35.45	35.00	-2	15,573	-0.01%
2023/05/25	2	35.50	0	0.00	35.40	2	15,610	0.01%
2023/05/23	1	35.50	5	35.43	35.40	-4	15,797	-0.03%
2023/05/22	5	35.14	3	35.17	35.35	2	15,891	0.01%
2023/05/19	3	34.80	0	0.00	34.60	3	16,091	0.02%
2023/05/18	2	34.45	2	34.68	34.85	0	16,424	0.00%
2023/05/17	0	0.00	3.8	35.23	35.15	-3.8	16,416	-0.02%
2023/05/16	0	0.00	1	35.25	35.10	-1	16,487	-0.01%
2023/05/15	3	34.78	1	35.10	34.70	2	16,550	0.01%
2023/05/12	0	0.00	1	34.15	34.35	-1	16,586	-0.01%
2023/05/11	8	33.84	6	34.24	33.75	2	16,642	0.01%
2023/05/10	13	34.40	5	34.41	34.50	8	16,722	0.05%
2023/05/09	16	33.81	19	34.56	33.75	-3	16,687	-0.02%
2023/05/08	7	36.04	11	36.15	35.90	-4	16,352	-0.02%
2023/05/05	2	36.70	1	37.70	36.50	1	16,424	0.01%
2023/05/04	0	0.00	3	37.20	37.20	-3	16,830	-0.02%
2023/05/03	3	37.17	10	37.05	36.95	-7	17,204	-0.04%
2023/05/02	2	37.43	1	37.55	37.35	1	17,771	0.01%
2023/04/28	7.5	36.88	1	37.25	36.80	6.5	17,844	0.04%
2023/04/27	2	36.83	2	36.93	36.80	0	17,899	0.00%
2023/04/26	1	36.65	1	36.50	37.20	0	17,902	0.00%
2023/04/25	3	37.22	12	36.79	36.60	-9	17,914	-0.05%
2023/04/24	5	38.03	55	37.91	37.80	-50	17,910	-0.28%
2023/04/21	12	37.84	6	37.83	38.00	6	17,957	0.03%
2023/04/20	13	38.95	1	38.55	38.55	12	18,053	0.07%
2023/04/19	52	40.29	33	39.91	39.75	19	17,759	0.11%
2023/04/18	25	39.40	14.1	39.58	38.60	11	16,589	0.07%
2023/04/17	6	39.05	0	0.00	38.90	6	16,268	0.04%
2023/04/14	12.2	38.87	10	38.65	38.80	2.2	16,413	0.01%
2023/04/13	19	39.02	7	39.14	38.60	12	16,469	0.07%
2023/04/12	3	39.65	12	39.78	39.50	-9	16,315	-0.06%
2023/04/11	13	39.26	4	39.43	39.00	9	16,054	0.06%
2023/04/10	1	38.85	11	39.09	39.20	-10	16,103	-0.06%
2023/04/07	1	39.25	6	38.99	38.95	-5	16,791	-0.03%
2023/04/06	3.1	38.30	2	38.55	38.50	1.1	17,173	0.01%
2023/03/31	2	38.43	0	0.00	38.40	2	17,206	0.01%
2023/03/30	15.7	38.92	3	38.97	38.80	12.7	17,160	0.07%
2023/03/29	4	38.99	2	39.08	38.90	2	17,035	0.01%
2023/03/28	14	39.10	4	39.00	39.05	10	17,058	0.06%
2023/03/27	2	39.25	7	39.24	38.80	-5	16,887	-0.03%
2023/03/24	4	38.84	0	0.00	38.85	4	16,771	0.02%
2023/03/23	11	39.08	69	39.50	39.30	-58	16,665	-0.35%
2023/03/22	22	39.14	14	38.76	38.70	8	16,579	0.05%
2023/03/21	34	39.73	22	39.40	39.10	12	16,657	0.07%
2023/03/20	57	39.93	84.7	39.95	39.90	-27.7	17,052	-0.16%
2023/03/17	7	38.40	24	38.49	38.75	-17	17,551	-0.10%
2023/03/16	5	37.24	2	37.30	36.50	3	17,551	0.02%
2023/03/15	3.1	37.70	38	38.03	37.90	-34.9	17,437	-0.20%
2023/03/14	21	37.31	8	37.54	37.10	13	17,289	0.08%
2023/03/13	5	35.95	0	0.00	36.60	5	17,245	0.03%
2023/03/10	7	36.46	10	36.65	36.45	-3	17,481	-0.02%
2023/03/09	19	37.77	1	37.70	37.35	18	17,487	0.10%
2023/03/08	0	0.00	16	38.51	38.95	-16	17,158	-0.09%
2023/03/07	17	38.07	0	0.00	38.00	17	16,896	0.10%
2023/03/06	2	38.00	8	37.79	38.00	-6	16,707	-0.04%
2023/03/03	8	37.30	15	37.03	37.00	-7	16,522	-0.04%
2023/03/02	2	37.15	5	37.12	36.95	-3	16,524	-0.02%
2023/03/01	1	36.85	0	0.00	36.75	1	16,611	0.01%
2023/02/24	3	37.00	2	37.10	37.10	1	16,633	0.01%
2023/02/23	0	0.00	5.3	37.47	37.75	-5.3	16,582	-0.03%
2023/02/22	3	37.42	3	37.42	37.25	0	16,703	0.00%
2023/02/21	3.6	37.80	1	37.85	37.60	2.6	16,733	0.02%
2023/02/20	1	37.65	3	37.53	37.80	-2	16,991	-0.01%
2023/02/17	10	37.98	4	38.06	37.70	6	17,533	0.03%
2023/02/16	1	37.70	21	37.96	37.65	-20	17,549	-0.11%
2023/02/15	2	36.78	4	37.08	36.80	-2	17,580	-0.01%
2023/02/14	4	37.18	27	36.78	36.65	-23	18,073	-0.13%
2023/02/13	3	36.63	6	36.24	37.10	-3	18,577	-0.02%
2023/02/10	24.1	37.02	6	37.58	36.85	18.1	18,538	0.10%
2023/02/09	4	37.44	5	37.60	37.10	-1	18,495	-0.01%
2023/02/08	9.3	37.74	11	37.72	37.55	-1.7	18,473	-0.01%
2023/02/07	12	37.88	2	37.98	37.90	10	18,357	0.05%
2023/02/06	10	37.69	14	37.77	37.90	-4	18,303	-0.02%
2023/02/03	33	37.32	12	37.21	37.35	21	18,275	0.11%
2023/02/02	27	38.21	21	38.31	37.80	6	18,089	0.03%
2023/02/01	23	37.23	23	37.42	37.40	0	17,556	0.00%
2023/01/31	13	36.74	30	36.63	36.90	-17	17,141	-0.10%
2023/01/30	21	35.78	19	35.71	35.95	2	16,636	0.01%
2023/01/17	1	35.10	4	35.16	35.20	-3	16,642	-0.02%
2023/01/16	4	34.55	6	34.42	34.40	-2	16,710	-0.01%
2023/01/13	13	35.38	0	0.00	34.60	13	16,907	0.08%
2023/01/12	7	35.81	2	36.08	35.40	5	17,191	0.03%
2023/01/11	8	35.58	6	35.76	35.60	2	17,268	0.01%
2023/01/10	21	35.85	17	35.78	35.30	4	17,343	0.02%
2023/01/09	3	35.78	4	35.88	36.00	-1	17,197	-0.01%
2023/01/06	2	34.73	12	34.95	34.95	-10	17,125	-0.06%
2023/01/05	5	35.55	5	35.01	34.80	0	17,430	0.00%
2023/01/04	6	35.71	3	35.83	35.60	3	17,539	0.02%
2023/01/03	181	35.23	173	34.75	35.25	8	17,432	0.05%	大買/大賣/
2022/12/30	6	34.25	6	34.55	34.55	0	17,415	0.00%
2022/12/29	1	34.10	1	34.00	34.20	0	17,747	0.00%
2022/12/28	5	35.22	3.1	34.90	34.80	1.9	18,078	0.01%
2022/12/27	32	36.30	32	36.62	35.40	0	18,005	0.00%
2022/12/26	21	35.73	25	35.47	35.95	-4	17,378	-0.02%
2022/12/23	0	0.00	1	33.80	34.10	-1	17,036	-0.01%
2022/12/22	1	33.70	1	33.70	33.70	0	17,172	0.00%
2022/12/21	0	0.00	1	33.00	32.70	-1	17,444	-0.01%
2022/12/20	8	33.54	30.1	33.42	32.50	-22.1	17,719	-0.12%
2022/12/19	25	33.86	1	34.00	33.75	24	17,960	0.13%
2022/12/16	5	35.14	0	0.00	34.25	5	18,356	0.03%
2022/12/15	1	35.65	4	35.60	35.65	-3	18,341	-0.02%
2022/12/14	2	35.53	10	35.25	35.40	-8	18,511	-0.04%
2022/12/13	8	35.42	11.5	35.59	35.05	-3.5	18,959	-0.02%
2022/12/12	54.5	37.14	28	36.98	35.85	26.5	19,165	0.14%
2022/12/09	107.2	36.62	104	36.68	36.80	3.2	18,678	0.02%	大買/大賣/
2022/12/08	78	34.57	72	34.71	34.30	6	18,031	0.03%
2022/12/07	3	33.23	1	32.80	32.80	2	17,649	0.01%
2022/12/06	4	33.95	1.3	34.03	33.60	2.7	17,929	0.02%
2022/12/05	13	34.41	36	33.75	33.85	-23	18,468	-0.12%
2022/12/02	19	34.08	13	34.07	34.05	6	18,846	0.03%
2022/12/01	2.3	33.37	4	33.55	33.45	-1.7	18,948	-0.01%
2022/11/30	2	32.78	1	32.80	32.95	1	19,708	0.01%
2022/11/29	1	32.05	1	32.35	32.45	0	20,880	0.00%
2022/11/28	12	32.40	4	32.46	32.20	8	22,651	0.04%
2022/11/25	20	32.60	2	32.30	32.15	18	23,786	0.08%
2022/11/24	0	0.00	1	32.35	32.50	-1	24,314	0.00%
2022/11/23	2	32.48	0	0.00	32.20	2	26,515	0.01%
2022/11/22	4	32.95	2	32.95	32.75	2	27,387	0.01%
2022/11/21	0	0.00	3	33.28	33.35	-3	28,148	-0.01%
2022/11/18	4	33.25	2	33.63	32.85	2	28,800	0.01%
2022/11/17	1	33.65	22	33.66	33.60	-21	28,785	-0.07%
2022/11/16	15	33.76	7	33.66	33.40	8	28,873	0.03%
2022/11/15	67	33.19	40	33.22	33.45	27	29,225	0.09%
2022/11/14	29	31.60	11.2	31.50	31.95	17.8	28,810	0.06%
2022/11/11	3.1	31.55	16	32.33	31.25	-13	28,731	-0.05%
2022/11/10	15.1	31.70	9	31.63	31.50	6.1	28,549	0.02%
2022/11/09	29	33.49	18	33.50	33.30	11	28,629	0.04%
2022/11/08	2	35.13	22	35.01	34.50	-20	28,429	-0.07%
2022/11/07	2	35.00	1	35.40	35.00	1	28,631	0.00%
2022/11/04	21	35.00	2	35.28	35.00	19	29,166	0.07%
2022/11/03	1	34.35	2	34.65	34.65	-1	29,798	0.00%
2022/11/02	18	34.94	17	34.75	34.65	1	31,359	0.00%
2022/11/01	0	0.00	5	34.48	34.85	-5	32,019	-0.02%
2022/10/31	2	33.55	2	33.85	33.50	0	31,980	0.00%
2022/10/28	5	33.59	28	33.84	33.00	-23	32,031	-0.07%
2022/10/27	23	34.21	0	0.00	34.20	23	32,095	0.07%
2022/10/26	3	33.83	3	33.65	33.60	0	32,228	0.00%
2022/10/25	3	34.65	1	34.25	33.75	2	32,451	0.01%
2022/10/24	1	35.85	3	36.12	35.05	-2	32,497	-0.01%
2022/10/21	5	35.40	13	35.20	35.60	-8	32,562	-0.02%
2022/10/20	15	35.55	6	35.53	35.20	9	32,534	0.03%
2022/10/19	13	35.33	1	35.45	35.20	12	32,274	0.04%
2022/10/18	1	35.05	2	35.13	35.05	-1	32,510	0.00%
2022/10/17	5.1	33.97	3	34.27	34.50	2.1	32,539	0.01%
2022/10/14	2	35.20	7	35.31	35.30	-5	32,474	-0.02%
2022/10/13	14	35.40	9	35.35	33.85	5	32,724	0.02%
2022/10/12	21	37.61	17	37.38	36.95	4	33,013	0.01%
2022/10/11	7	37.65	0	0.00	37.30	7	33,154	0.02%
2022/10/07	5	38.94	5	39.13	39.00	0	33,256	0.00%
2022/10/06	8	38.80	11	39.01	39.20	-3	33,460	-0.01%
2022/10/05	25	38.01	18	38.20	38.50	7	33,209	0.02%
2022/10/04	2	36.10	4	36.24	36.50	-2	33,054	-0.01%
2022/10/03	7	35.56	3	35.72	35.30	4	33,073	0.01%
2022/09/30	3	35.17	10	35.17	36.30	-7	33,371	-0.02%
2022/09/29	6	36.37	2	36.40	35.95	4	33,556	0.01%
2022/09/28	9	36.81	24	36.86	35.95	-15	33,916	-0.04%
2022/09/27	10	38.19	18	38.28	38.75	-8	34,384	-0.02%
2022/09/26	6	38.23	209	38.08	37.85	-203	34,286	-0.59%	大賣/鉅額交易
2022/09/23	38	39.78	270	39.14	38.90	-232	34,119	-0.68%	大賣/鉅額交易
2022/09/22	7	41.35	11	41.24	41.25	-4	33,865	-0.01%
2022/09/21	14	41.73	3.4	41.94	41.50	10.6	33,887	0.03%
2022/09/20	18	42.48	17	42.57	42.40	1	34,092	0.00%
2022/09/19	9	42.19	41	42.30	41.70	-32	34,017	-0.09%
2022/09/16	13	41.12	81	41.09	42.20	-68	33,833	-0.20%
2022/09/15	83	41.77	17	41.97	41.50	66	33,708	0.20%
2022/09/14	16	40.22	38	40.73	41.30	-22	33,218	-0.07%
2022/09/13	22	40.54	4	40.50	40.45	18	32,893	0.05%
2022/09/12	12	41.41	16	41.66	41.05	-4	32,625	-0.01%
2022/09/08	14	40.26	16	40.20	41.00	-2	32,140	-0.01%
2022/09/07	30	38.72	19	38.90	38.60	11	31,805	0.03%
2022/09/06	248	40.39	43	40.57	39.60	205	31,598	0.65%	大買/鉅額交易
2022/09/05	433	42.28	94	42.43	42.20	339	30,913	1.10%	大買/鉅額交易
2022/09/02	91.3	41.67	73	41.77	42.25	18.3	29,729	0.06%
2022/09/01	30.2	39.73	37	40.17	40.35	-6.8	27,949	-0.02%
2022/08/31	56	39.16	71	39.16	39.00	-15	26,883	-0.06%
2022/08/30	252	41.04	248.2	40.96	39.10	3.9	26,548	0.01%	大買/大賣/
2022/08/29	82	38.94	90	39.03	39.00	-8	24,573	-0.03%
2022/08/26	21	38.10	22.3	37.95	38.35	-1.3	24,125	-0.01%
2022/08/25	29	37.86	102	38.00	38.65	-73	23,425	-0.31%	大賣/
2022/08/24	6	36.51	14.5	36.68	36.50	-8.5	22,941	-0.04%
2022/08/23	16	37.18	18.2	37.18	37.00	-2.2	22,919	-0.01%
2022/08/22	42	37.59	40	37.61	37.05	2	22,891	0.01%
2022/08/19	43	36.88	41.1	37.06	37.00	1.9	22,285	0.01%
2022/08/18	31	36.82	36	36.80	36.80	-5	22,207	-0.02%
2022/08/17	22	36.59	21	36.63	36.55	1	22,200	0.00%
2022/08/16	113	37.47	102	37.52	36.75	11	22,332	0.05%	大買/大賣/
2022/08/15	75	37.02	39	36.44	37.20	36	21,831	0.16%
2022/08/12	30	36.28	34	36.45	36.25	-4	21,801	-0.02%
2022/08/11	21	37.10	53.2	37.43	36.75	-32.2	21,793	-0.15%
2022/08/10	50	36.84	69	37.36	36.40	-19	21,599	-0.09%
2022/08/09	236.1	36.87	135	36.78	36.60	101.1	21,693	0.47%	大買/大賣/鉅額交易
2022/08/08	14.5	35.19	64.8	34.50	35.70	-50.3	20,672	-0.24%
2022/08/05	1	32.50	1	32.45	32.95	0	20,419	0.00%
2022/08/04	12.1	31.60	7	32.34	32.05	5.1	20,938	0.02%
2022/08/03	25.4	32.07	28	33.23	32.00	-2.6	21,354	-0.01%
2022/08/02	7.6	33.51	4	33.73	33.10	3.6	21,757	0.02%
2022/08/01	31	34.47	30.8	34.37	34.45	0.2	22,105	0.00%
2022/07/29	2.1	34.29	29	33.98	34.05	-27	22,121	-0.12%
2022/07/28	56	33.70	26	34.26	33.60	30	22,252	0.14%
2022/07/27	42.1	33.77	70	33.86	34.10	-27.9	22,379	-0.12%
2022/07/26	3.3	33.94	2	34.13	33.40	1.3	22,785	0.01%
2022/07/25	58.2	34.01	88	34.37	33.80	-29.8	23,111	-0.13%
2022/07/22	42.3	33.82	19	33.65	33.95	23.3	23,463	0.10%
2022/07/21	21.2	33.58	32.1	33.38	33.60	-10.9	24,179	-0.05%
2022/07/20	43.8	34.00	15.8	33.86	33.20	28	25,305	0.11%
2022/07/19	15.2	33.58	70	33.74	33.60	-54.9	26,027	-0.21%
2022/07/18	44.1	32.27	74.2	32.77	32.15	-30.1	26,426	-0.11%
2022/07/15	33	31.58	50	31.18	32.20	-17	28,031	-0.06%
2022/07/14	12.3	30.19	6	30.92	31.15	6.3	28,941	0.02%
2022/07/13	12.1	31.54	3	31.57	31.00	9.1	30,211	0.03%
2022/07/12	11.2	32.23	7	31.57	30.65	4.2	31,963	0.01%
2022/07/11	22.1	33.10	17	33.96	33.50	5.1	32,924	0.02%
2022/07/08	31.1	34.07	25	34.68	33.80	6.1	33,649	0.02%
2022/07/07	34	34.17	44	34.00	34.20	-10	34,621	-0.03%
2022/07/06	17	34.32	35.3	34.31	33.70	-18.2	35,959	-0.05%
2022/07/05	33	34.22	33	34.26	34.90	0	38,651	0.00%
2022/07/04	4	31.18	9	31.58	31.75	-5	39,207	-0.01%
2022/07/01	40	30.93	39	31.13	30.40	1	39,444	0.00%
2022/06/30	25.1	32.91	24	33.03	32.50	1.1	40,115	0.00%
2022/06/29	46	33.97	8	33.91	33.90	38	40,159	0.09%
2022/06/28	54.2	34.42	31	34.79	33.80	23.2	40,416	0.06%
2022/06/27	71.3	34.54	64	34.61	34.65	7.3	40,358	0.02%
2022/06/24	44.1	32.41	51	32.56	33.90	-6.9	39,883	-0.02%
2022/06/23	51	31.52	42	31.99	32.00	9	39,610	0.02%
2022/06/22	14	32.37	21	31.85	31.45	-7	39,617	-0.02%
2022/06/21	7.1	30.26	19	30.15	30.40	-11.9	39,427	-0.03%
2022/06/20	3.1	31.19	17	30.77	29.85	-13.9	39,582	-0.04%
2022/06/17	4	31.05	2	31.25	31.45	2	39,726	0.01%
2022/06/16	7.1	32.26	8	32.57	31.05	-0.9	40,058	0.00%
2022/06/15	7.1	33.29	26	33.16	32.90	-18.9	40,059	-0.05%
2022/06/14	9.2	33.93	12	33.56	34.00	-2.8	40,504	-0.01%
2022/06/13	6.3	35.52	3	35.47	35.35	3.3	41,034	0.01%
2022/06/10	11	36.31	2	36.40	36.35	9	41,645	0.02%
2022/06/09	75.3	36.61	36	36.39	36.70	39.3	41,803	0.09%
2022/06/08	13.3	36.12	30	36.09	36.15	-16.7	41,946	-0.04%
2022/06/07	11.1	36.73	18	36.73	36.80	-6.9	42,624	-0.02%
2022/06/06	15.1	38.02	27	38.05	37.65	-11.9	43,352	-0.03%
2022/06/02	23.2	36.66	7	36.77	36.80	16.2	43,092	0.04%
2022/06/01	23	37.30	47	37.42	37.25	-24	43,212	-0.06%
2022/05/31	50.1	37.09	21	36.86	37.15	29.1	43,240	0.07%
2022/05/30	15	36.75	28	36.46	36.75	-13	43,827	-0.03%
2022/05/27	2.1	35.61	4.1	35.53	35.80	-2.1	43,967	0.00%
2022/05/26	27.1	35.52	22	36.15	35.35	5.1	44,163	0.01%
2022/05/25	3.1	35.87	3	35.90	35.90	0.1	44,186	0.00%
2022/05/24	21.1	36.33	1	37.05	35.65	20.1	44,498	0.05%
2022/05/23	27.1	37.48	30	37.52	37.50	-2.9	44,224	-0.01%
2022/05/20	25.1	36.93	32	36.88	36.90	-6.9	44,135	-0.02%
2022/05/19	12.1	36.01	5	36.02	36.55	7.1	43,867	0.02%
2022/05/18	42.1	37.24	32	37.34	37.25	10.1	43,625	0.02%
2022/05/17	97	36.83	118	36.47	36.95	-21	43,271	-0.05%	大賣/
2022/05/16	38.3	35.72	3	35.55	35.00	35.3	42,507	0.08%
2022/05/13	33	35.81	33	35.89	36.65	0	41,967	0.00%
2022/05/12	10.2	36.32	11	36.70	35.15	-0.8	41,573	0.00%
2022/05/11	53.1	37.93	50	38.30	37.00	3.1	41,036	0.01%
2022/05/10	23.3	38.49	12	38.32	38.35	11.3	40,625	0.03%
2022/05/09	10.1	39.83	6	39.89	38.90	4.1	40,131	0.01%
2022/05/06	13.5	41.47	90	40.88	41.35	-76.5	39,710	-0.19%
2022/05/05	107.3	42.85	67	43.37	42.60	40.3	39,436	0.10%	大買/
2022/05/04	65	43.19	56	43.74	42.60	9	39,224	0.02%
2022/05/03	127	43.02	79	43.14	43.10	48	39,046	0.12%	大買/
2022/04/29	24	44.97	59	45.21	44.15	-35	38,648	-0.09%
2022/04/28	388	44.85	359	45.39	44.45	29	38,345	0.08%	大買/大賣/
2022/04/27	194.1	46.16	156.2	46.60	45.60	37.9	37,573	0.10%	大買/大賣/
2022/04/26	75	48.01	83	47.78	48.25	-8	36,719	-0.02%
2022/04/25	108	47.53	90	47.30	46.50	18	35,484	0.05%	大買/
2022/04/22	36	48.29	23	47.68	47.80	13	34,461	0.04%
2022/04/21	124.1	49.01	137	48.93	48.05	-12.9	33,662	-0.04%	大買/大賣/
2022/04/20	57	48.32	63	48.21	48.60	-6	31,830	-0.02%
2022/04/19	99	47.48	84	47.84	47.40	15	30,956	0.05%
2022/04/18	144	46.33	182	46.50	47.20	-38	30,121	-0.13%	大買/大賣/
2022/04/15	137	45.14	188	45.14	45.05	-51	28,488	-0.18%	大買/大賣/
2022/04/14	87	44.25	68	44.75	44.20	19	27,669	0.07%
2022/04/13	98	45.06	124	44.96	44.90	-26	27,158	-0.10%	大賣/
2022/04/12	155.1	44.84	199	45.13	45.60	-43.9	27,308	-0.16%	大買/大賣/
2022/04/11	303	45.98	200.4	44.67	44.50	102.6	26,168	0.39%	大買/大賣/鉅額交易
2022/04/08	44	43.15	142	43.68	43.80	-98	23,179	-0.42%	大賣/
2022/04/07	19.1	41.94	58	41.98	40.90	-38.9	22,198	-0.18%
2022/04/06	92	42.10	106	41.96	42.15	-14	22,475	-0.06%	大賣/
2022/04/01	6	40.81	5.1	40.74	41.05	1	21,688	0.00%
2022/03/31	23	40.88	26	41.03	40.45	-3	21,628	-0.01%
2022/03/30	61.1	40.55	43	40.55	40.15	18.1	21,491	0.08%
2022/03/29	18	39.27	12	39.05	39.40	6	21,356	0.03%
2022/03/28	2	38.60	2	38.85	39.10	0	21,583	0.00%
2022/03/25	52	39.10	32	39.80	38.55	20	21,832	0.09%
2022/03/24	144	40.50	137	40.32	40.20	7	23,025	0.03%	大買/大賣/
2022/03/23	36	40.18	51	40.77	40.15	-15	23,854	-0.06%
2022/03/22	50	40.88	33	41.24	40.80	17	24,278	0.07%
2022/03/21	50	41.32	53	41.82	40.95	-3	24,712	-0.01%
2022/03/18	44	41.31	50	41.23	41.45	-6	25,152	-0.02%
2022/03/17	25	40.98	47	41.04	41.50	-22	26,479	-0.08%
2022/03/16	73	40.94	104	41.10	40.60	-31	27,352	-0.11%	大賣/
2022/03/15	49	40.92	76	41.25	39.15	-27	28,017	-0.10%
2022/03/14	32	40.87	39	40.64	40.90	-7	28,285	-0.02%
2022/03/11	38	40.62	62	40.37	40.70	-24	29,894	-0.08%
2022/03/10	158	40.48	52.2	40.78	39.95	105.8	31,679	0.33%	大買/鉅額交易
2022/03/09	25.1	40.42	159.2	40.67	41.00	-134.1	32,415	-0.41%	大賣/鉅額交易
2022/03/08	77	38.32	76	38.64	38.55	1	31,703	0.00%
2022/03/07	41	38.05	39	39.41	38.00	2	31,742	0.01%
2022/03/04	55	39.71	42	40.12	39.65	13	31,686	0.04%
2022/03/03	34	40.12	46	40.48	39.90	-12	31,770	-0.04%
2022/03/02	36	39.55	40	39.24	39.55	-4	31,463	-0.01%
2022/03/01	90	38.70	96	38.82	38.85	-6	31,500	-0.02%
2022/02/25	1	37.05	12	37.94	38.10	-11	32,060	-0.03%
2022/02/24	66	37.81	728	37.22	36.55	-662	32,583	-2.03%	大賣/鉅額交易
2022/02/23	23	37.81	27	37.33	37.85	-4	32,491	-0.01%
2022/02/22	5	37.24	87	37.31	36.90	-82	32,783	-0.25%
2022/02/21	84	37.78	11	37.24	38.00	73	33,418	0.22%
2022/02/18	123	36.91	35	36.99	36.90	88	34,377	0.26%	大買/
2022/02/17	44.1	36.55	12	36.57	36.55	32.1	35,219	0.09%
2022/02/16	0	0.00	3	36.50	36.45	-3	36,043	-0.01%
2022/02/15	24	35.94	20	36.02	35.90	4	36,877	0.01%
2022/02/14	7.1	36.29	75	36.36	36.00	-67.9	37,862	-0.18%
2022/02/11	66	37.65	104	37.60	37.65	-38	38,447	-0.10%	大賣/
2022/02/10	23	37.57	19	38.22	37.55	4	39,756	0.01%
2022/02/09	26	37.89	30	37.58	37.95	-4	40,570	-0.01%
2022/02/08	14	37.50	24	36.81	37.50	-10	41,296	-0.02%
2022/02/07	12	36.07	6	36.02	36.20	6	42,596	0.01%
2022/01/26	13	35.59	70	35.17	35.40	-57	43,582	-0.13%
2022/01/25	2	36.18	2	36.40	35.60	0	45,183	0.00%
2022/01/24	8.2	36.63	6	36.69	36.85	2.2	46,601	0.00%
2022/01/21	50	38.61	251	38.73	37.60	-201	46,730	-0.43%	大賣/鉅額交易
2022/01/20	0	39.50	13.1	39.69	39.40	-13.1	47,102	-0.03%
2022/01/19	7	39.42	21	39.49	39.35	-14	47,102	-0.03%
2022/01/18	45	39.59	25	40.01	39.45	20	47,094	0.04%
2022/01/17	95	39.93	31	39.53	40.15	64	47,091	0.14%
2022/01/14	13	40.20	8	39.95	39.30	5	47,016	0.01%
2022/01/13	42	40.41	26.1	41.04	40.20	15.9	46,910	0.03%
2022/01/12	68	40.89	32	41.37	40.75	36	46,826	0.08%
2022/01/11	90	41.87	79.1	41.20	41.10	10.9	46,890	0.02%
2022/01/10	15	40.51	11	40.65	40.75	4	46,211	0.01%
2022/01/07	35	39.79	30	39.86	40.25	5	46,072	0.01%
2022/01/06	74	41.23	31	41.23	40.90	43	45,817	0.09%
2022/01/05	266	43.14	135	43.61	42.00	131	46,016	0.28%	大買/大賣/鉅額交易
2022/01/04	598	42.90	19	43.00	43.05	579	44,873	1.29%	大買/鉅額交易
2022/01/03	53	42.29	18	42.94	42.05	35	44,373	0.08%
2021/12/30	60	42.23	24	42.40	42.50	36	44,219	0.08%
2021/12/29	51	41.87	40	41.90	42.40	11	43,936	0.03%
2021/12/28	18	40.88	22.1	41.20	40.80	-4.1	43,282	-0.01%
2021/12/27	2	41.18	9	41.33	41.00	-7	43,449	-0.02%
2021/12/24	18	40.81	29	41.52	40.70	-11	44,096	-0.02%
2021/12/23	58	41.88	33	42.38	41.60	25	43,837	0.06%
2021/12/22	35	42.17	51.3	42.17	41.90	-16.3	43,619	-0.04%
2021/12/21	61	42.08	49	42.01	41.90	12	43,432	0.03%
2021/12/20	98	43.20	103	42.93	41.85	-5	43,071	-0.01%	大賣/
2021/12/17	33	42.10	45	42.20	41.90	-12	41,522	-0.03%
2021/12/16	128	41.98	135	41.62	41.40	-7	40,527	-0.02%	大買/大賣/
2021/12/15	78	41.33	71.1	41.55	40.85	6.9	39,858	0.02%
2021/12/14	121	41.42	143	41.57	40.20	-22	39,147	-0.06%	大買/大賣/
2021/12/13	110	43.02	90	43.15	42.15	20	38,169	0.05%	大買/
2021/12/10	115	42.31	146	42.23	42.90	-31	36,573	-0.08%	大買/大賣/
2021/12/09	67	41.65	82	42.23	41.20	-15	35,024	-0.04%
2021/12/08	73	41.04	81	41.11	40.85	-8	33,733	-0.02%
2021/12/07	249	41.93	228	41.69	41.00	21	32,764	0.06%	大買/大賣/
2021/12/06	116	40.46	132.3	40.43	41.20	-16.3	30,937	-0.05%	大買/大賣/
2021/12/03	127.3	38.31	142	38.45	38.00	-14.8	28,919	-0.05%	大買/大賣/
2021/12/02	46	35.40	61	35.09	36.05	-15	27,310	-0.05%
2021/12/01	61	34.80	42.2	34.85	35.40	18.8	27,085	0.07%
2021/11/30	32	36.00	31	36.00	36.10	1	26,847	0.00%
2021/11/29	107	35.09	26	35.44	35.35	81	26,803	0.30%	大買/
2021/11/26	78	37.01	75	36.56	36.10	3	26,634	0.01%
2021/11/25	96	38.39	87.3	38.20	38.05	8.7	26,756	0.03%
2021/11/24	39	38.77	113	38.76	38.50	-74	26,578	-0.28%	大賣/
2021/11/23	69.2	38.05	100	38.20	37.60	-30.8	25,934	-0.12%
2021/11/22	46	37.06	49	37.41	37.35	-3	25,260	-0.01%
2021/11/19	52	36.88	54	37.13	36.60	-2	24,909	-0.01%
2021/11/18	75	37.77	63	37.26	37.10	12	24,561	0.05%
2021/11/17	102	39.17	103	39.01	39.40	-1	23,851	0.00%	大買/大賣/
2021/11/16	83	37.83	103	37.90	38.00	-20	22,899	-0.09%	大賣/
2021/11/15	79	35.87	47	36.79	36.75	32	22,055	0.15%
2021/11/12	78	35.70	59	35.17	35.05	19	21,227	0.09%
2021/11/11	236	38.89	148	37.34	37.55	88	20,403	0.43%	大買/大賣/
2021/11/10	89	39.42	83.4	39.01	38.85	5.6	19,487	0.03%
2021/11/09	57.1	38.82	111.4	39.45	40.10	-54.3	18,823	-0.29%	大賣/
2021/11/08	69	38.46	16	38.40	37.60	53	17,484	0.30%
2021/11/05	112	38.43	97.1	37.95	37.60	14.9	16,706	0.09%	大買/
2021/11/04	88	38.18	122.2	38.35	38.60	-34.2	15,954	-0.21%	大賣/
2021/11/03	69	37.42	48	37.29	37.20	21	14,568	0.14%
2021/11/02	129	36.44	179	36.94	37.00	-50	13,546	-0.37%	大買/大賣/
2021/11/01	113	35.84	57	35.91	35.00	56	11,886	0.47%	大買/
2021/10/29	66	32.86	73	32.65	33.30	-7	10,574	-0.07%
2021/10/28	23	32.74	24	32.20	33.00	-1	10,248	-0.01%
2021/10/27	2	30.80	4	30.96	31.00	-2	9,744	-0.02%
2021/10/26	1	30.35	5	30.69	30.60	-4	9,767	-0.04%
2021/10/25	7	31.11	4	31.14	31.10	3	9,725	0.03%
2021/10/22	25	30.43	31	30.57	30.50	-6	9,772	-0.06%
2021/10/21	61	31.47	69	30.85	30.50	-8	10,056	-0.08%
2021/10/20	51	32.01	34	31.90	31.85	17	10,088	0.17%
2021/10/19	140	31.73	168.2	31.98	31.70	-28.2	10,037	-0.28%	大買/大賣/
2021/10/18	115	31.48	48	31.55	31.15	67	9,749	0.69%	大買/
2021/10/15	16	31.12	206	30.92	31.25	-190	9,835	-1.93%	大賣/鉅額交易
2021/10/14	22	31.09	15	31.02	31.10	7	10,003	0.07%
2021/10/13	92	31.35	35	31.34	31.30	57	10,664	0.53%
2021/10/12	164	30.86	27.2	30.87	30.60	136.8	10,351	1.32%	大買/鉅額交易
2021/10/08	16	29.55	8	29.79	29.75	8	10,015	0.08%
2021/10/07	7	29.76	6	29.83	29.85	1	10,055	0.01%
2021/10/06	5	29.23	4	29.19	29.60	1	10,030	0.01%
2021/10/05	4	27.89	2	27.90	29.00	2	10,041	0.02%
2021/10/04	11	30.06	7	29.31	28.75	4	10,192	0.04%
2021/10/01	93	31.07	133.2	30.90	29.75	-40.2	9,989	-0.40%	大賣/
2021/09/30	8	29.93	0	0.00	29.65	8	9,247	0.09%
2021/09/29	12	29.38	1	29.80	28.70	11	9,273	0.12%
2021/09/28	6	29.83	9	29.44	29.20	-3	9,366	-0.03%
2021/09/27	3	28.75	4	28.81	28.75	-1	9,339	-0.01%
2021/09/24	1	28.35	1	28.35	28.35	0	9,537	0.00%
2021/09/23	4	28.43	0	0.00	28.30	4	10,155	0.04%
2021/09/22	5	28.88	0	0.00	28.75	5	10,449	0.05%
2021/09/17	2	29.60	0	0.00	29.55	2	10,583	0.02%
2021/09/16	2	29.50	6	29.72	29.25	-4	11,158	-0.04%
2021/09/15	10	29.55	5	29.45	29.30	5	11,459	0.04%
2021/09/13	21	30.54	20	30.42	29.80	1	12,028	0.01%
2021/09/09	0	0.00	2	29.05	29.10	-2	12,224	-0.02%
2021/09/08	3	28.97	1	29.40	28.65	2	12,546	0.02%
2021/09/07	6	29.52	0	0.00	29.30	6	13,724	0.04%
2021/09/06	2	30.60	1	30.55	30.10	1	14,490	0.01%
2021/09/03	4	31.39	6	31.46	31.50	-2	14,860	-0.01%
2021/09/02	5	31.15	8	31.08	31.25	-3	15,476	-0.02%
2021/09/01	76	32.28	65	31.87	31.45	11	15,389	0.07%
2021/08/31	20.2	31.12	12	31.05	31.70	8.2	15,311	0.05%
2021/08/30	0	0.00	10	31.15	31.65	-10	14,832	-0.07%
2021/08/27	6	29.47	5	29.33	28.80	1	14,763	0.01%
2021/08/26	10	28.16	8	28.45	28.75	2	14,643	0.01%
2021/08/25	1	28.50	7	28.34	28.30	-6	14,906	-0.04%
2021/08/24	4	27.88	1	27.65	27.50	3	15,159	0.02%
2021/08/23	5	27.75	3	27.82	28.25	2	15,329	0.01%
2021/08/20	5	27.72	4	28.05	27.25	1	15,440	0.01%
2021/08/19	1	27.65	0	0.00	27.30	1	15,450	0.01%
2021/08/18	1.1	26.61	5	27.25	28.15	-3.9	15,508	-0.03%
2021/08/17	1	28.05	2	27.80	27.05	-1	15,815	-0.01%
2021/08/16	14	27.66	2	27.78	27.50	12	15,883	0.08%
2021/08/13	1.1	29.90	0	0.00	29.25	1.1	15,908	0.01%
2021/08/12	3	29.85	1	30.10	29.85	2	16,175	0.01%
2021/08/11	15	30.26	1	30.70	29.40	14	16,506	0.08%
2021/08/10	1	31.10	2	31.15	30.95	-1	16,718	-0.01%
2021/08/09	1	32.25	16	31.95	31.90	-15	16,966	-0.09%
2021/08/06	2	32.38	0	0.00	32.40	2	17,582	0.01%
2021/08/05	2	32.90	1	33.10	32.85	1	18,026	0.01%
2021/08/04	4	33.53	14	33.51	33.35	-10	18,291	-0.05%
2021/08/03	3	32.33	1	32.55	32.25	2	18,298	0.01%
2021/08/02	5	32.35	2	32.78	32.40	3	18,430	0.02%
2021/07/30	1	32.35	3	32.20	32.55	-2	18,513	-0.01%
2021/07/29	1	32.15	0	0.00	32.55	1	18,885	0.01%
2021/07/28	3	32.32	21	32.24	32.20	-18	19,072	-0.09%
2021/07/27	20	34.52	26	34.27	33.05	-6	19,522	-0.03%
2021/07/26	25	33.59	13	33.74	33.60	12	20,384	0.06%
2021/07/23	9	32.99	11	32.70	32.60	-2	20,378	-0.01%
2021/07/22	1	32.60	2	32.55	32.50	-1	20,470	0.00%
2021/07/21	4	33.51	8	33.75	32.85	-4	20,572	-0.02%
2021/07/20	10	34.15	8	33.99	33.75	2	20,575	0.01%
2021/07/19	35	35.11	69.3	34.80	34.85	-34.3	20,593	-0.17%
2021/07/16	33	33.83	24	33.53	33.05	9	20,492	0.04%
2021/07/15	2	32.83	4	33.00	33.40	-2	20,691	-0.01%
2021/07/14	16	31.97	2	32.15	32.35	14	20,921	0.07%
2021/07/13	2	33.28	0	0.00	32.80	2	21,341	0.01%
2021/07/12	2	33.75	6	33.84	33.70	-4	21,933	-0.02%
2021/07/09	3	33.75	29	33.88	33.55	-26	22,045	-0.12%
2021/07/08	11	32.91	3	33.12	33.25	8	22,615	0.04%
2021/07/07	14	33.03	24.2	33.53	32.80	-10.2	23,937	-0.04%
2021/07/06	13	33.59	0	0.00	33.35	13	24,116	0.05%
2021/07/05	2	34.08	15	34.16	34.00	-13	24,329	-0.05%
2021/07/02	5	33.84	13	33.92	33.75	-8	24,563	-0.03%
2021/07/01	14	34.21	15	34.09	33.80	-1	24,990	0.00%
2021/06/30	37	34.84	57	35.43	34.90	-20	24,978	-0.08%
2021/06/29	46	34.03	21	34.72	33.80	25	24,733	0.10%
2021/06/28	12	34.00	3	34.03	33.90	9	24,728	0.04%
2021/06/25	31	35.42	12	35.41	34.65	19	25,130	0.08%
2021/06/24	3	34.22	30	34.45	34.80	-27	25,290	-0.11%
2021/06/23	11	33.84	16.5	33.93	34.20	-5.5	25,209	-0.02%
2021/06/22	10.5	32.64	10	33.35	32.30	0.5	24,985	0.00%
2021/06/21	21	33.25	132	33.28	32.80	-111	24,976	-0.44%	大賣/鉅額交易
2021/06/18	11	34.05	2	34.33	34.25	9	25,055	0.04%
2021/06/17	41	34.80	235	34.26	34.40	-194	25,201	-0.77%	大賣/鉅額交易
2021/06/16	418.3	35.29	90	35.34	34.55	328.3	25,508	1.29%	大買/鉅額交易
2021/06/15	53	34.35	45	34.80	33.85	8	24,688	0.03%
2021/06/11	57	33.56	51	33.14	33.05	6	24,274	0.02%
2021/06/10	8	33.50	38	32.72	34.05	-30	24,351	-0.12%
2021/06/09	6	31.64	0	0.00	31.40	6	24,326	0.02%
2021/06/08	6.2	31.56	7	31.76	31.80	-0.8	24,911	0.00%
2021/06/07	13	31.05	15	31.35	30.85	-2	24,991	-0.01%
2021/06/04	4.3	32.28	6	32.45	31.60	-1.7	25,182	-0.01%
2021/06/03	3	33.07	1	33.10	32.90	2	25,118	0.01%
2021/06/02	31	33.45	16	33.37	33.15	15	25,087	0.06%
2021/06/01	4	33.60	15	33.88	34.30	-11	24,843	-0.04%
2021/05/31	14	33.25	11	33.30	32.85	3	24,623	0.01%
2021/05/28	10	33.22	9	33.49	33.00	1	24,529	0.00%
2021/05/27	3	32.65	2	32.75	32.95	1	24,463	0.00%
2021/05/26	2	32.23	0	0.00	32.45	2	24,426	0.01%
2021/05/25	9	33.30	12	33.44	32.45	-3	24,458	-0.01%
2021/05/24	0	0.00	2	31.70	31.70	-2	24,350	-0.01%
2021/05/21	4	30.68	17	30.89	30.85	-13	24,330	-0.05%
2021/05/20	22	31.93	5	33.10	30.50	17	24,405	0.07%
2021/05/19	17	31.57	21	31.96	32.65	-4	24,292	-0.02%
2021/05/18	3	31.13	8	30.56	31.30	-5	24,025	-0.02%
2021/05/17	8.1	28.83	12	29.18	28.65	-4	23,830	-0.02%
2021/05/14	33.1	32.36	42	32.52	31.80	-8.9	23,624	-0.04%
2021/05/13	13	30.26	16	30.08	30.60	-3	23,177	-0.01%
2021/05/12	14	32.12	31	32.85	31.40	-17	22,940	-0.07%
2021/05/11	34.1	35.91	11	36.31	34.85	23.1	22,675	0.10%
2021/05/10	1	38.90	4	38.89	38.55	-3	22,545	-0.01%
2021/05/07	5.1	38.61	1	38.85	39.00	4.1	22,501	0.02%
2021/05/06	44	38.87	47	38.33	38.55	-3	22,528	-0.01%
2021/05/05	15.1	38.31	9	37.87	37.10	6.1	22,119	0.03%
2021/05/04	24.1	39.80	203	39.92	38.25	-178.9	21,968	-0.81%	大賣/鉅額交易
2021/05/03	268	42.91	124.1	43.20	41.65	143.9	21,501	0.67%	大買/大賣/鉅額交易
2021/04/29	7	40.54	20	40.59	40.70	-13	20,498	-0.06%
2021/04/28	11	40.68	16	40.60	40.95	-5	20,520	-0.02%
2021/04/27	13.1	40.71	15	40.62	40.55	-1.9	20,591	-0.01%
2021/04/26	25.1	40.18	10	40.31	40.15	15.1	20,626	0.07%
2021/04/23	23	40.03	26.1	39.76	40.25	-3.1	20,623	-0.02%
2021/04/22	48.3	39.89	33.6	39.91	38.95	14.7	20,524	0.07%
2021/04/21	56.1	41.62	13	42.24	41.30	43.1	19,996	0.22%
2021/04/20	38.1	42.92	29	42.53	42.25	9.1	19,731	0.05%
2021/04/19	36	42.60	19	42.38	42.15	17	19,723	0.09%
2021/04/16	51	44.74	31	44.31	44.00	20	19,399	0.10%
2021/04/15	25	42.64	20	42.25	42.45	5	19,027	0.03%
2021/04/14	59	42.47	45.3	41.55	41.90	13.7	19,315	0.07%
2021/04/13	35.4	47.02	46.3	47.12	44.20	-10.9	18,787	-0.06%
2021/04/12	12.6	45.08	72	45.53	44.90	-59.4	17,509	-0.34%
2021/04/09	14.5	45.60	15.4	46.27	45.30	-0.9	17,387	-0.01%
2021/04/08	10	47.63	14	47.78	47.00	-4	17,280	-0.02%
2021/04/07	76	47.26	59	47.02	48.00	17	17,265	0.10%
2021/04/06	14	44.43	15	44.82	44.65	-1	17,390	-0.01%
2021/04/01	27	45.10	3	45.62	44.70	24	17,375	0.14%
2021/03/31	7.2	46.40	516	46.16	46.45	-508.8	17,313	-2.94%	大賣/鉅額交易
2021/03/30	22.5	46.91	200	47.42	47.35	-177.5	17,706	-1.00%	大賣/鉅額交易
2021/03/29	2	46.03	84	44.87	47.50	-82	17,579	-0.47%
2021/03/26	4.2	42.69	19	42.60	43.20	-14.8	17,077	-0.09%
2021/03/25	19	43.01	16	42.99	43.10	3	16,919	0.02%
2021/03/24	2	42.70	1	43.15	42.55	1	16,808	0.01%
2021/03/23	2	42.33	13	42.42	42.50	-11	16,731	-0.07%
2021/03/22	3	43.70	27	44.01	43.35	-24	16,569	-0.14%
2021/03/19	90	41.97	12	42.03	42.60	78	16,391	0.48%
2021/03/18	33	43.27	14	44.02	42.90	19	15,890	0.12%
2021/03/17	10.5	42.94	33	43.09	43.00	-22.5	15,700	-0.14%
2021/03/16	43.1	41.83	163	42.16	42.40	-119.9	15,442	-0.78%	大賣/鉅額交易
2021/03/15	30	41.60	49.7	42.07	42.40	-19.7	15,011	-0.13%
2021/03/12	377	39.44	129	39.14	40.00	248	14,437	1.72%	大買/大賣/鉅額交易
2021/03/11	88	37.71	5	37.97	37.80	83	14,305	0.58%
2021/03/10	333	37.88	17.1	37.39	37.80	315.9	14,411	2.19%	大買/鉅額交易
2021/03/09	4	35.35	5	35.23	35.30	-1	14,516	-0.01%
2021/03/08	2	36.85	5	36.15	35.60	-3	14,881	-0.02%
2021/03/05	3.1	35.30	6.1	35.37	35.15	-3	15,237	-0.02%
2021/03/04	7	36.63	1	37.10	36.15	6	15,727	0.04%
2021/03/03	0	0.00	4	36.68	37.00	-4	15,976	-0.03%
2021/03/02	7	36.27	8.2	36.43	35.55	-1.2	16,472	-0.01%
2021/02/26	1	37.40	5	37.18	36.65	-4	17,259	-0.02%
2021/02/25	9	37.81	15	37.50	37.40	-6	17,805	-0.03%
2021/02/24	21	38.27	17.1	38.28	37.80	3.9	18,223	0.02%
2021/02/23	7	37.14	2	37.50	37.05	5	18,887	0.03%
2021/02/22	15	37.85	19	37.66	37.90	-4	19,458	-0.02%
2021/02/19	27	36.87	12.5	36.55	36.90	14.5	19,454	0.07%
2021/02/18	5	34.95	4	35.20	35.25	1	19,665	0.01%
2021/02/17	0	0.00	7	34.93	35.20	-7	19,813	-0.04%
2021/02/05	41	33.94	7.2	33.86	33.50	33.9	19,831	0.17%
2021/02/04	6	33.57	3	33.38	33.55	3	20,349	0.01%
2021/02/03	1	33.20	5	32.96	34.35	-4	20,388	-0.02%
2021/02/02	7	30.76	11	31.40	31.25	-4	20,372	-0.02%
2021/02/01	11	30.39	32	29.83	30.90	-21	20,700	-0.10%
2021/01/29	7.1	31.39	2	31.23	30.50	5.1	20,981	0.02%
2021/01/28	4	32.28	9	31.59	31.45	-5	21,523	-0.02%
2021/01/27	6	33.43	1	33.95	33.20	5	21,886	0.02%
2021/01/26	0	0.00	1.1	34.26	33.55	-1.1	22,127	-0.01%
2021/01/25	3	33.87	2.3	33.90	33.90	0.7	22,391	0.00%
2021/01/22	16.5	34.35	10.1	34.66	34.30	6.4	22,806	0.03%
2021/01/21	14.1	33.43	21.1	33.02	33.15	-7	23,064	-0.03%
2021/01/20	12.1	34.83	4	34.41	33.75	8.1	23,303	0.03%
2021/01/19	9	36.11	16	36.30	36.35	-7	23,440	-0.03%
2021/01/18	35	34.78	7.4	34.65	34.50	27.7	23,368	0.12%
2021/01/15	45	36.50	6	36.00	36.10	39	23,260	0.17%
2021/01/14	17	36.59	59	37.27	37.45	-42	23,185	-0.18%
2021/01/13	5.1	37.73	14.1	37.61	37.25	-9	23,054	-0.04%
2021/01/12	54	38.51	2	38.15	37.80	52	22,969	0.23%
2021/01/11	24	39.35	1	39.50	39.55	23	22,913	0.10%
2021/01/08	47	40.79	2	41.25	40.20	45	23,034	0.20%
2021/01/07	30	42.26	83	42.12	42.25	-53	23,263	-0.23%
2021/01/06	17	40.47	37	40.51	39.55	-20	23,755	-0.08%
2021/01/05	1	41.50	9.1	41.86	41.50	-8.1	24,231	-0.03%
2021/01/04	6	41.34	6.7	41.70	41.30	-0.7	24,928	0.00%
2020/12/31	4	41.78	27	41.93	41.75	-23	25,503	-0.09%
2020/12/30	21	43.03	56.2	42.66	42.60	-35.2	26,159	-0.13%
2020/12/29	67.3	43.80	57.1	43.20	44.00	10.2	26,371	0.04%
2020/12/28	51.1	41.24	14	41.85	41.15	37.1	25,995	0.14%
2020/12/25	16.6	41.72	17.4	41.80	41.25	-0.8	26,296	0.00%
2020/12/24	34	42.69	24.4	42.70	42.25	9.6	26,201	0.04%
2020/12/23	14	38.24	86.1	40.28	41.80	-72.1	25,848	-0.28%
2020/12/22	66	38.31	8.3	40.08	38.00	57.7	26,232	0.22%
2020/12/21	4	39.81	3	40.07	39.90	1	26,838	0.00%
2020/12/18	1.7	40.19	4	40.50	40.50	-2.3	27,464	-0.01%
2020/12/17	3.1	39.16	2	39.30	39.45	1.1	27,692	0.00%
2020/12/16	5.2	40.48	6.5	40.18	39.80	-1.3	27,897	0.00%
2020/12/15	9	40.82	6.9	41.01	39.50	2.1	28,100	0.01%
2020/12/14	1	38.50	12	37.78	39.00	-11	28,236	-0.04%
2020/12/11	10.1	38.33	9	38.50	37.65	1.1	28,446	0.00%
2020/12/10	15.1	39.11	3	39.80	39.25	12.1	28,808	0.04%
2020/12/09	14	40.33	3	40.52	40.05	11	29,139	0.04%
2020/12/08	11	40.03	12.6	40.21	40.00	-1.6	29,710	-0.01%
2020/12/07	33	39.15	101.1	40.87	40.95	-68.1	30,674	-0.22%	大賣/
2020/12/04	19.1	40.46	1	40.20	40.15	18.1	30,813	0.06%
2020/12/03	83	42.37	20	41.76	41.30	63	31,070	0.20%
2020/12/02	37	43.04	4	43.41	42.40	33	31,585	0.10%
2020/12/01	19	44.19	40	43.81	44.60	-21	32,819	-0.06%
2020/11/30	14.1	43.72	26	43.98	44.50	-11.9	32,890	-0.04%
2020/11/27	22.1	42.15	36	42.85	42.15	-13.9	33,399	-0.04%
2020/11/26	54.1	43.81	10.1	43.23	42.50	44	34,157	0.13%
2020/11/25	15.1	44.29	101	44.47	44.85	-85.9	34,334	-0.25%	大賣/
2020/11/24	71	40.17	63	40.50	42.00	8	33,701	0.02%
2020/11/23	70.1	39.95	57	39.60	39.90	13.1	33,285	0.04%
2020/11/20	17	38.98	65	39.05	39.35	-48	32,971	-0.15%
2020/11/19	29	34.95	48	36.00	36.55	-19	32,389	-0.06%
2020/11/18	18	33.49	14	33.49	33.25	4	31,893	0.01%
2020/11/17	12	34.01	3	32.98	33.60	9	31,876	0.03%
2020/11/16	18	32.03	9	31.88	31.60	9	32,008	0.03%
2020/11/13	22	33.18	1	33.10	33.10	21	32,098	0.07%
2020/11/12	19	32.55	6	33.06	34.50	13	32,226	0.04%
2020/11/11	11	35.39	1.2	35.22	35.00	9.8	31,982	0.03%
2020/11/10	7.2	36.34	201	36.98	36.50	-193.8	32,139	-0.60%	大賣/鉅額交易
2020/11/09	3	36.30	277	36.33	36.90	-274	32,217	-0.85%	大賣/鉅額交易
2020/11/06	30	35.55	4	35.95	35.00	26	32,503	0.08%
2020/11/05	33	35.70	22	35.92	36.70	11	32,714	0.03%
2020/11/04	25	35.02	39	33.92	33.40	-14	32,726	-0.04%
2020/11/03	37	35.24	13	36.27	35.25	24	32,770	0.07%
2020/11/02	23	35.62	31	35.96	35.50	-8	32,747	-0.02%
2020/10/30	23	38.31	98	39.05	37.00	-75	32,790	-0.23%
2020/10/29	17	39.56	136	40.31	40.30	-119	32,672	-0.36%	大賣/鉅額交易
2020/10/28	19	40.23	37	40.99	39.65	-18	32,772	-0.05%
2020/10/27	18	38.17	10	38.98	39.50	8	32,908	0.02%
2020/10/26	3	35.70	3	36.10	37.00	0	32,916	0.00%
2020/10/23	2	35.50	11	35.65	35.80	-9	32,922	-0.03%
2020/10/22	4	35.36	0	0.00	35.20	4	32,942	0.01%
2020/10/21	3	36.32	10	36.45	36.40	-7	32,877	-0.02%
2020/10/20	2	36.73	1	36.10	36.35	1	32,899	0.00%
2020/10/19	9	35.76	9	35.04	36.45	0	32,910	0.00%
2020/10/16	7	35.98	32	35.88	35.05	-25	32,762	-0.08%
2020/10/15	13	36.71	22	36.59	37.10	-9	32,663	-0.03%
2020/10/14	69	39.70	56	40.51	38.75	13	32,288	0.04%
2020/10/13	28	36.41	156	38.52	39.45	-128	31,830	-0.40%	大賣/鉅額交易
2020/10/12	46	36.16	30	35.95	36.60	16	31,699	0.05%
2020/10/08	11	32.41	31	32.96	33.30	-20	31,570	-0.06%
2020/10/07	52	30.64	43	31.14	31.35	9	31,290	0.03%
2020/10/06	2	28.98	39	29.70	30.55	-37	30,673	-0.12%
2020/10/05	69	28.02	5	27.93	27.80	64	30,925	0.21%
2020/09/30	11	28.53	33	28.02	28.25	-22	30,886	-0.07%
2020/09/29	12	27.26	16	27.34	26.85	-4	30,941	-0.01%
2020/09/28	69	28.13	9	28.05	27.75	60	31,037	0.19%
2020/09/25	32	28.34	28	28.57	29.00	4	30,718	0.01%
2020/09/24	22	28.19	110	28.87	29.50	-88	29,958	-0.29%	大賣/
2020/09/23	30	26.82	107	27.24	27.90	-77	29,214	-0.26%	大賣/
2020/09/22	35	25.71	17	25.42	25.40	18	28,581	0.06%
2020/09/21	14	26.54	0	0.00	26.15	14	28,234	0.05%
2020/09/18	23	27.52	20	27.18	27.00	3	27,982	0.01%
2020/09/17	15	27.33	41	27.36	27.20	-26	27,663	-0.09%
2020/09/16	27	27.36	10	26.60	26.90	17	27,292	0.06%
2020/09/15	16	27.50	45	27.48	27.20	-29	26,941	-0.11%
2020/09/14	14	25.89	13	26.45	26.50	1	26,422	0.00%
2020/09/11	50	26.60	38	26.81	26.95	12	25,922	0.05%
2020/09/10	71	25.74	90	26.56	27.10	-19	25,255	-0.08%
2020/09/09	28	23.89	39	24.47	24.85	-11	24,143	-0.05%
2020/09/08	63	23.45	15	23.06	22.60	48	23,489	0.20%
2020/09/07	52	23.45	92	23.65	22.75	-40	22,957	-0.17%
2020/09/04	101	25.37	79	25.62	24.65	22	22,182	0.10%	大買/
2020/09/03	37	23.96	363	25.08	25.10	-326	20,535	-1.59%	大賣/鉅額交易
2020/09/02	59	21.17	31.6	21.99	22.85	27.4	20,041	0.14%
2020/09/01	195	20.46	11	20.85	20.80	184	18,993	0.97%	大買/鉅額交易
2020/08/31	259	19.01	11	19.05	19.35	248	17,882	1.39%	大買/鉅額交易
2020/08/28	1	17.60	5	17.60	17.60	-4	17,115	-0.02%
2020/08/27	1	17.85	6	18.30	17.90	-5	16,976	-0.03%
2020/08/26	1	18.15	3	18.35	18.25	-2	16,849	-0.01%
2020/08/25	3	18.13	25	18.65	18.50	-22	16,612	-0.13%
2020/08/24	6	17.69	4	17.84	17.70	2	16,239	0.01%
2020/08/21	0.2	17.75	0	0.00	17.80	0.2	16,044	0.00%
2020/08/20	28	17.16	8	17.91	18.20	20	15,839	0.13%
2020/08/19	16	18.06	14.1	17.71	17.50	2	15,299	0.01%
2020/08/18	19	18.61	44.2	18.24	18.70	-25.2	14,939	-0.17%
2020/08/17	53	18.83	4	18.78	18.85	49	14,618	0.34%
2020/08/14	14	17.82	42	18.17	19.00	-28	14,234	-0.20%
2020/08/13	17	17.82	93	17.95	17.75	-76	13,814	-0.55%
2020/08/12	85	17.20	101	16.93	18.45	-16	13,490	-0.12%	大賣/
2020/08/11	33	18.88	1	18.85	17.90	32	12,781	0.25%
2020/08/10	37	19.52	11	19.80	19.85	26	12,133	0.21%
2020/08/07	14	18.34	37	18.24	18.50	-23	11,498	-0.20%
2020/08/06	9	16.94	17	17.09	17.05	-8	10,967	-0.07%
2020/08/05	26	16.71	20	16.59	17.45	6	10,715	0.06%
2020/08/04	15	16.62	15	16.55	16.95	0	10,364	0.00%
2020/08/03	42	16.76	11.9	17.10	17.35	30.1	10,074	0.30%
2020/07/31	26.1	14.83	34	15.28	16.10	-8	9,557	-0.08%
2020/07/30	9	14.46	4	14.40	14.75	5	8,977	0.06%
2020/07/29	5	13.38	6	13.53	13.60	-1	8,595	-0.01%
2020/07/28	0	0.00	10	12.05	12.40	-10	8,426	-0.12%
2020/07/27	5	12.50	4	12.75	12.55	1	8,321	0.01%
2020/07/24	8	13.01	0	0.00	13.15	8	8,219	0.10%
2020/07/23	10	13.47	0	0.00	13.50	10	8,045	0.12%
2020/07/22	0	0.00	19.1	14.24	14.20	-19.1	7,880	-0.24%
2020/07/21	16	14.55	10	14.40	14.50	6	7,741	0.08%
2020/07/20	16	13.50	0	0.00	13.75	16	7,497	0.21%
2020/07/17	52	13.50	34	13.45	13.50	18	7,288	0.25%
2020/07/16	20	13.93	35.9	13.96	14.00	-15.9	6,720	-0.24%
2020/07/15	36	12.75	35	12.75	12.75	1	6,060	0.02%
2020/07/14	20	11.60	12	11.23	11.60	8	5,355	0.15%
2020/07/13	18	10.95	0	0.00	10.55	18	4,869	0.37%
2020/07/10	26.4	10.94	2	10.60	11.20	24.4	4,592	0.53%
2020/07/09	2	10.70	3	10.70	10.70	-1	3,719	-0.03%
2020/07/08	28	9.55	400	9.32	9.76	-372	3,461	-10.75%	大賣/鉅額交易
2020/07/07	453	8.45	20	8.85	8.88	433	2,917	14.84%	大買/鉅額交易
2020/07/03	7	7.85	0	0.00	7.94	7	2,556	0.27%
2020/07/02	15	7.90	0	0.00	8.03	15	2,493	0.60%
2020/06/30	0	0.00	20	7.33	7.34	-20	2,294	-0.87%
2020/06/29	1	7.16	0	0.00	7.21	1	2,285	0.04%
2020/06/23	20	7.00	0	0.00	7.00	20	2,297	0.87%
2020/06/22	0	0.00	63	7.03	7.05	-63	2,330	-2.70%
2020/06/19	0	0.00	20	7.27	7.15	-20	2,315	-0.86%
2020/06/17	0	0.00	10	6.92	6.90	-10	2,253	-0.44%
2020/06/11	10	7.64	0	0.00	7.26	10	2,230	0.45%
2020/06/08	20	7.05	2	7.04	7.05	18	2,113	0.85%
2020/06/03	5	6.96	0	0.00	6.90	5	2,095	0.24%
2020/06/01	0	0.00	40	6.35	6.37	-40	1,865	-2.14%
2020/05/21	0	0.00	0.1	6.20	6.20	-0.1	1,855	-0.01%
2020/05/20	10	6.20	0	0.00	6.19	10	1,851	0.54%
2020/05/11	31	6.20	0	0.00	6.18	31	1,777	1.74%
2020/05/08	4	6.35	0	0.00	6.51	4	1,725	0.23%
2020/04/16	2	5.35	0	0.00	5.49	2	1,754	0.11%
2020/04/15	10	5.43	0	0.00	5.44	10	1,751	0.57%
2020/03/26	0	0.00	3	4.89	5.09	-3	1,745	-0.17%
2020/03/25	3	4.67	0	0.00	4.63	3	1,734	0.17%
2020/03/13	0	0.00	30	5.22	5.31	-30	1,696	-1.77%
2020/03/10	0	0.00	0.2	6.31	6.35	-0.2	1,597	-0.01%
2020/03/09	0	6.56	0	0.00	6.55	0	1,575	0.00%
2020/02/20	0	0.00	5	7.64	7.66	-5	1,517	-0.33%
2020/02/17	5	7.75	0	0.00	7.80	5	1,578	0.32%
2020/02/04	0	0.00	2	7.14	7.24	-2	1,937	-0.10%
2020/01/31	10	7.30	7	7.25	7.27	3	2,281	0.13%
2020/01/30	10	7.33	0	0.00	7.26	10	2,278	0.44%
2019/12/04	0	0.00	1	7.33	7.32	-1	2,811	-0.04%
2019/11/08	0	0.00	0.3	7.98	7.98	-0.3	3,112	-0.01%
2019/11/07	0	0.00	6	7.91	7.92	-6	3,086	-0.19%
2019/11/05	0	0.00	1	7.86	7.83	-1	3,075	-0.03%
2019/11/04	1	8.01	0	0.00	7.96	1	3,060	0.03%
2019/11/01	1	8.30	0	0.00	8.27	1	2,932	0.03%
2019/10/31	21	8.36	4	8.38	8.38	17	2,738	0.62%
2019/10/17	1.1	7.51	0	0.00	7.48	1.1	2,220	0.05%
2019/10/16	30	7.68	0	0.00	7.62	30	2,166	1.38%
2019/09/27	55	7.46	0	0.00	7.44	55	1,990	2.76%
2019/09/24	72	7.59	2	7.63	7.62	70	1,984	3.53%
2019/09/23	70	7.56	0	0.00	7.56	70	1,976	3.54%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/09/17	2	7.89	0	0.00	7.85	2	1,771	0.11%
2019/09/03	0	0.00	8	8.03	7.95	-8	1,694	-0.47%
2019/09/02	20	7.97	10	8.00	8.01	10	1,665	0.60%
2019/08/29	2	7.61	0	0.00	7.58	2	1,566	0.13%
2019/08/28	1	7.88	0	0.00	7.85	1	1,543	0.06%
2019/08/27	2	8.04	40	8.07	8.05	-38	1,522	-2.50%
2019/08/20	0	0.00	10	8.20	8.24	-10	1,532	-0.65%
2019/08/16	2	8.18	0	0.00	8.18	2	1,559	0.13%
2019/08/14	6	8.71	10	8.60	8.60	-4	1,635	-0.24%
2019/08/13	10	8.77	12	8.74	8.75	-2	1,665	-0.12%
2019/08/12	10	8.82	10	8.87	8.87	0	1,719	0.00%
2019/08/08	10	8.89	10	8.77	8.77	0	1,825	0.00%
2019/08/07	96	9.06	10	8.90	8.90	86	1,846	4.66%
2019/08/06	11	8.92	0	0.00	9.18	11	1,847	0.60%
2019/08/05	5	8.56	5	8.52	8.55	0	1,808	0.00%
2019/08/02	0	0.00	2	8.73	8.73	-2	1,832	-0.11%
2019/07/31	10	8.85	6	8.82	8.82	4	1,952	0.20%
2019/07/30	10	8.95	0	0.00	8.92	10	1,974	0.51%
2019/07/25	4	8.49	0	0.00	8.50	4	1,970	0.20%
2019/06/20	11	6.08	0	0.00	6.12	11	2,349	0.47%
2019/06/19	0	0.00	5	6.15	6.15	-5	2,315	-0.22%
2019/06/17	10	5.90	0	0.00	5.87	10	2,262	0.44%
2019/06/14	5	5.72	0	0.00	5.90	5	2,265	0.22%
2019/06/11	0	0.00	20	6.01	6.00	-20	2,242	-0.89%
2019/06/03	10	6.11	0	0.00	6.12	10	2,250	0.44%
2019/05/30	3	6.16	0	0.00	6.19	3	2,386	0.13%
2019/05/28	1	6.11	0	0.00	6.12	1	2,391	0.04%
2019/05/27	20	6.17	0	0.00	6.14	20	2,394	0.84%
2019/05/20	0	0.00	35	6.70	6.65	-35	2,380	-1.47%
2019/05/17	20	6.83	0	0.00	6.80	20	2,371	0.84%
2019/05/13	15	6.44	0	0.00	6.40	15	2,350	0.64%
2019/05/10	20	7.08	0	0.00	6.87	20	2,276	0.88%
2019/05/08	40	7.08	0	0.00	7.15	40	2,172	1.84%
2019/05/06	5	6.49	0	0.00	6.45	5	2,019	0.25%
2019/05/03	50	6.78	0	0.00	6.77	50	1,983	2.52%
2019/04/24	1	6.36	0	0.00	6.42	1	1,871	0.05%
2019/04/16	20	6.17	0	0.00	6.13	20	1,635	1.22%
2019/04/10	0	0.00	1	5.94	6.00	-1	1,534	-0.06%
2019/03/20	2	6.00	0	0.00	6.00	2	1,541	0.13%
2019/02/18	1	5.80	19	5.87	5.81	-18	1,854	-0.97%
2019/01/30	0	0.00	40	6.47	6.46	-40	1,785	-2.24%
2019/01/28	0	6.50	0	0.00	6.55	0	1,902	0.00%
2019/01/23	10	6.65	0	0.00	6.58	10	1,919	0.52%
2019/01/18	40	6.85	0	0.00	6.80	40	1,945	2.06%
2019/01/17	5	6.81	0	0.00	6.75	5	1,988	0.25%
2019/01/11	0	0.00	2	6.40	6.49	-2	1,998	-0.10%
2019/01/09	10	6.48	6	6.48	6.41	4	2,063	0.19%
2019/01/08	12	6.52	0	0.00	6.41	12	2,075	0.58%
2019/01/07	2	6.54	0	0.00	6.52	2	2,082	0.10%
2019/01/04	10	6.50	0	0.00	6.47	10	2,091	0.48%
2019/01/03	4	6.54	0	0.00	6.50	4	2,115	0.19%
2018/12/19	0	0.00	26	6.28	6.24	-26	2,028	-1.28%
2018/12/14	10	6.88	0	0.00	6.91	10	2,143	0.47%
2018/12/10	30	7.04	0	0.00	7.02	30	2,127	1.41%
2018/12/06	20	7.16	0	0.00	7.00	20	2,092	0.96%
2018/12/05	10	7.09	0	0.00	7.14	10	2,037	0.49%
2018/11/20	0	0.00	15	6.10	6.12	-15	1,546	-0.97%
2018/11/16	4	6.07	0	0.00	6.07	4	1,538	0.26%
2018/11/15	4	6.26	0	0.00	6.25	4	1,520	0.26%
2018/11/14	0	0.00	17	6.52	6.49	-17	1,505	-1.13%
2018/11/13	1	6.07	0	0.00	6.32	1	1,443	0.07%
2018/11/12	4	6.05	0	0.00	6.03	4	1,413	0.28%
2018/11/09	2	6.10	0	0.00	6.08	2	1,430	0.14%
2018/11/07	2	6.12	0	0.00	6.35	2	1,420	0.14%
2018/11/06	0	0.00	2	6.56	6.24	-2	1,407	-0.14%
2018/11/05	2	6.00	0	0.00	6.14	2	1,322	0.15%
2018/10/25	16	4.90	0	0.00	4.89	16	1,231	1.30%
2018/10/24	12	5.36	0	0.00	5.37	12	1,182	1.02%
2018/10/22	2	5.55	0	0.00	5.60	2	1,175	0.17%
2018/10/19	2	5.62	0	0.00	5.65	2	1,201	0.17%
2018/09/27	2	7.99	0	0.00	7.95	2	1,063	0.19%
2018/09/26	25	8.30	0	0.00	8.10	25	1,074	2.33%
2018/09/25	12	8.20	0	0.00	8.28	12	1,106	1.08%
2018/09/21	2	8.21	0	0.00	8.20	2	1,119	0.18%
2018/09/20	0	0.00	29	8.43	8.38	-29	1,107	-2.62%
2018/09/18	2	7.39	0	0.00	7.39	2	989	0.20%
2018/09/17	2	7.46	0	0.00	7.43	2	1,012	0.20%
2018/09/14	2	7.44	0	0.00	7.48	2	1,023	0.20%
2018/09/07	10	7.23	0	0.00	7.21	10	1,032	0.97%
2018/09/03	9	7.79	0	0.00	7.65	9	1,109	0.81%
2018/08/28	25	7.29	0	0.00	7.25	25	1,238	2.02%
2018/08/21	10	7.21	0	0.00	7.17	10	1,386	0.72%
2018/08/17	5	7.52	5	7.20	7.50	0	1,429	0.00%
2018/08/16	10	7.20	0	0.00	7.15	10	1,445	0.69%
2018/08/14	15	7.91	0	0.00	7.89	15	1,462	1.03%
2018/07/27	10	8.43	0	0.00	8.45	10	2,495	0.40%
2018/07/12	1	8.07	0	0.00	8.02	1	3,244	0.03%
2018/07/06	10	8.22	0	0.00	8.22	10	3,278	0.31%
2018/07/03	1	8.60	0	0.00	8.32	1	3,251	0.03%
2018/06/29	1	9.07	0	0.00	9.00	1	3,198	0.03%
2018/06/28	1	8.81	0	0.00	9.25	1	3,178	0.03%
2018/06/22	2	9.07	0	0.00	9.05	2	3,117	0.06%
2018/06/15	3	9.32	0	0.00	9.30	3	3,155	0.10%
2018/06/11	10	9.25	0	0.00	9.28	10	3,161	0.32%
2018/06/08	1	9.57	0	0.00	9.56	1	3,199	0.03%
2018/06/07	10	9.75	0	0.00	9.76	10	3,193	0.31%
2018/06/05	1	9.76	0	0.00	9.82	1	3,147	0.03%
2018/06/04	0	0.00	2	10.15	10.15	-2	3,087	-0.06%
2018/05/24	2	10.50	0	0.00	10.55	2	2,932	0.07%
2018/05/22	0	0.00	1	10.40	10.35	-1	2,895	-0.03%
2018/05/17	0	0.00	2	10.40	10.30	-2	2,878	-0.07%
2018/05/16	0	0.00	5	10.45	10.40	-5	2,855	-0.18%
2018/05/15	0	0.00	1	10.65	10.65	-1	2,814	-0.04%
2018/05/14	9	11.18	0	0.00	11.05	9	2,802	0.32%
2018/05/11	21	10.65	0	0.00	10.70	21	2,655	0.79%
2018/05/10	0	0.00	10	10.75	10.90	-10	2,592	-0.39%
2018/05/09	10	10.45	0	0.00	10.40	10	2,407	0.42%
2018/05/08	0	0.00	2	10.78	10.55	-2	2,354	-0.08%
2018/05/07	1	10.50	0	0.00	10.50	1	2,302	0.04%
2018/05/04	1	10.90	2	10.65	10.75	-1	2,228	-0.04%
2018/05/03	15	11.10	0	0.00	11.25	15	2,071	0.72%
2018/05/02	0	0.00	35	9.98	10.35	-35	1,607	-2.18%
2018/04/30	1	9.42	0	0.00	9.44	1	1,467	0.07%
2018/04/26	4	9.61	0	0.00	9.50	4	1,480	0.27%
2018/04/25	1	9.10	0	0.00	9.08	1	1,408	0.07%
2018/04/24	10	9.09	0	0.00	9.12	10	1,413	0.71%
2018/04/20	1	9.20	0	0.00	9.20	1	1,423	0.07%
2018/04/18	1	9.06	0	0.00	9.09	1	1,447	0.07%
2018/04/16	10	9.15	0	0.00	9.13	10	1,479	0.68%
2018/04/10	0	0.00	10	9.05	9.05	-10	1,569	-0.64%
2018/04/03	15	9.03	0	0.00	9.10	15	1,597	0.94%
2018/03/08	0.4	9.00	0	0.00	9.06	0.4	1,931	0.02%
2018/03/01	10	9.17	0	0.00	9.18	10	2,284	0.44%
2018/02/26	1	9.31	0	0.00	9.31	1	2,478	0.04%
2018/02/06	0	0.00	15	9.40	8.73	-15	3,393	-0.44%
2018/01/30	0	0.00	50	9.97	9.96	-50	4,706	-1.06%
2018/01/08	0	0.00	10	10.33	10.20	-10	7,279	-0.14%