元晶 (6443)-永豐金-中壢券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.30
漲跌
▲0.30
漲幅
+1.07%
成交量
7,180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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	11	27.69	28.30	-11	7,052	-0.16%
2024/04/22	5	28.28	0	0.00	28.00	5	7,083	0.07%
2024/04/19	41	29.42	8	29.27	28.70	33	7,187	0.46%
2024/04/18	8	28.88	1	28.95	28.75	7	6,776	0.10%
2024/04/17	5	28.75	0	0.00	28.35	5	6,678	0.07%
2024/04/16	4	28.59	4	28.84	28.40	0	6,611	0.00%
2024/04/15	8	29.60	6	29.43	29.40	2	6,530	0.03%
2024/04/12	13	29.28	2	29.50	29.25	11	6,458	0.17%
2024/04/11	6	29.19	1	29.05	29.05	5	6,370	0.08%
2024/04/10	19	30.14	27	30.08	29.75	-8	6,284	-0.13%
2024/04/09	0	0.00	12	29.04	29.10	-12	5,945	-0.20%
2024/04/08	3	28.23	25	28.24	29.50	-22	5,869	-0.37%
2024/04/03	6	28.40	0	0.00	28.10	6	5,736	0.10%
2024/04/02	2	28.98	2	28.80	28.75	0	5,679	0.00%
2024/04/01	17	28.93	1	28.90	28.90	16	5,672	0.28%
2024/03/29	14	29.65	4	29.18	29.20	10	5,649	0.18%
2024/03/28	6	29.39	23.3	29.77	29.70	-17.3	5,457	-0.32%
2024/03/27	6	28.75	6	28.61	28.65	0	5,283	0.00%
2024/03/26	6	29.45	25	29.77	29.05	-19	5,350	-0.36%
2024/03/25	2	29.35	7	29.36	29.10	-5	5,547	-0.09%
2024/03/22	27	29.50	10	29.82	29.35	17	5,562	0.31%
2024/03/21	2	28.05	6	27.94	28.70	-4	4,994	-0.08%
2024/03/20	1	26.30	3	26.25	26.10	-2	4,707	-0.04%
2024/03/19	0.3	26.55	0	0.00	26.35	0.3	4,757	0.01%
2024/03/18	0	26.90	0	0.00	26.70	0	4,763	0.00%
2024/03/15	9	26.65	13	26.90	27.10	-4	4,789	-0.08%
2024/03/14	0	26.93	0	0.00	26.90	0	4,732	0.00%
2024/03/13	2.3	26.92	2	27.15	26.70	0.3	4,789	0.01%
2024/03/11	6	27.01	5	27.04	27.15	1	4,814	0.02%
2024/03/08	3	26.22	1	26.55	26.25	2	4,761	0.04%
2024/03/07	4	26.14	2.3	26.13	26.00	1.7	4,781	0.04%
2024/03/06	9	26.38	0	0.00	26.30	9	4,738	0.19%
2024/03/05	6	26.75	5	26.84	26.65	1	4,683	0.02%
2024/03/04	5	27.10	0	0.00	27.05	5	4,592	0.11%
2024/03/01	5	27.23	0	0.00	27.20	5	4,560	0.11%
2024/02/29	0	0.00	14	27.56	27.85	-14	4,580	-0.31%
2024/02/27	4	27.31	14.7	27.37	27.20	-10.7	4,582	-0.23%
2024/02/26	3	28.05	7	27.94	27.75	-4	4,559	-0.09%
2024/02/23	5.1	27.63	3	27.62	27.55	2.1	4,559	0.05%
2024/02/21	3	28.20	0	0.00	28.10	3	4,616	0.06%
2024/02/20	0	28.25	0	0.00	27.90	0	4,607	0.00%
2024/02/15	1	27.25	0	0.00	27.35	1	4,629	0.02%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/02/02	1	28.40	0	0.00	28.25	1	4,577	0.02%
2024/02/01	4	28.36	0	0.00	28.35	4	4,590	0.09%
2024/01/30	0	0.00	8	28.59	28.55	-8	4,625	-0.17%
2024/01/29	1	28.20	0	0.00	28.25	1	4,617	0.02%
2024/01/26	0	28.33	0	0.00	28.10	0	4,656	0.00%
2024/01/25	1	28.10	0	0.00	28.15	1	4,683	0.02%
2024/01/24	0	28.48	0	0.00	28.40	0	4,773	0.00%
2024/01/23	0	28.35	0	0.00	28.30	0	5,083	0.00%
2024/01/22	2	27.75	0	0.00	28.00	2	5,526	0.04%
2024/01/19	2	27.50	0	0.00	27.65	2	5,575	0.04%
2024/01/18	3.3	27.63	0	0.00	27.60	3.3	5,562	0.06%
2024/01/17	6.1	27.86	0	0.00	27.65	6.1	5,577	0.11%
2024/01/16	12	28.70	165	29.32	28.40	-153	5,570	-2.75%	大賣/鉅額交易
2024/01/15	158	29.53	10	29.75	29.50	148	5,531	2.68%	大買/鉅額交易
2024/01/12	12	28.57	1	28.55	28.25	11	5,343	0.21%
2024/01/11	1	28.50	0	0.00	28.50	1	5,392	0.02%
2024/01/03	3	28.97	0	0.00	28.90	3	5,485	0.05%
2023/12/29	0	0.00	1	29.40	29.30	-1	5,481	-0.02%
2023/12/28	0	0.00	1	29.40	29.50	-1	5,488	-0.02%
2023/12/27	0	0.00	2	29.40	29.40	-2	5,466	-0.04%
2023/12/26	2	29.30	0	0.00	29.30	2	5,442	0.04%
2023/12/25	8	29.31	0	0.00	29.20	8	5,432	0.15%
2023/12/22	6	29.69	2.3	29.76	29.65	3.7	5,396	0.07%
2023/12/21	3	30.48	162	30.63	30.35	-159	5,280	-3.01%	大賣/鉅額交易
2023/12/20	192.8	30.89	54	30.93	30.90	138.8	5,113	2.71%	大買/鉅額交易
2023/12/19	16	29.98	17	30.15	29.55	-1	4,670	-0.02%
2023/12/18	12	29.82	11	29.96	30.10	1	4,533	0.02%
2023/12/15	0	0.00	8	29.15	29.35	-8	4,377	-0.18%
2023/12/13	0	28.20	0	0.00	28.45	0	4,142	0.00%
2023/12/12	3	28.27	0	0.00	28.20	3	4,156	0.07%
2023/12/11	3	28.63	0	0.00	28.60	3	4,131	0.07%
2023/12/07	1	28.60	1	29.00	28.70	0	4,102	0.00%
2023/12/06	2	29.40	0	0.00	28.70	2	4,120	0.05%
2023/12/05	0	28.60	3	28.97	29.15	-3	4,070	-0.07%
2023/12/04	6	28.67	1	28.55	28.60	5	4,034	0.12%
2023/12/01	0	29.55	1	29.45	29.25	-1	3,946	-0.03%
2023/11/30	0	0.00	4	29.23	29.50	-4	3,933	-0.10%
2023/11/29	1	29.10	0	0.00	29.05	1	3,920	0.03%
2023/11/28	6	29.27	0	0.00	29.30	6	3,930	0.15%
2023/11/27	2	29.40	4	30.00	29.35	-2	3,944	-0.05%
2023/11/24	0	29.60	0	0.00	29.35	0	3,964	0.00%
2023/11/22	1	29.20	1	29.60	29.30	0	4,296	0.00%
2023/11/21	3	29.27	0	0.00	29.45	3	4,311	0.07%
2023/11/20	2	29.20	4.1	29.55	29.20	-2.1	4,293	-0.05%
2023/11/17	0	0.00	1	28.85	28.85	-1	4,229	-0.02%
2023/11/16	0	28.80	2	28.85	28.90	-2	4,240	-0.05%
2023/11/15	0	0.00	3	28.60	28.70	-3	4,232	-0.07%
2023/11/14	1.1	28.05	0	0.00	27.95	1.1	4,216	0.03%
2023/11/10	2	27.80	1	27.95	27.80	1	4,280	0.02%
2023/11/09	2	28.00	0	0.00	28.00	2	4,343	0.05%
2023/11/08	1	28.30	1	28.25	28.40	0	4,450	0.00%
2023/11/06	2	28.80	2	28.80	28.80	0	4,545	0.00%
2023/11/03	0	0.00	1	28.35	28.45	-1	4,539	-0.02%
2023/11/02	2	28.08	0	0.00	28.10	2	4,558	0.04%
2023/11/01	2	28.00	10	28.00	27.80	-8	4,629	-0.17%
2023/10/31	16	29.22	67	29.86	28.40	-51	4,630	-1.10%
2023/10/30	83	29.68	33	29.88	29.65	50	4,424	1.13%
2023/10/27	0	0.00	2	28.35	28.55	-2	3,987	-0.05%
2023/10/26	2	27.80	1	27.60	27.60	1	3,972	0.03%
2023/10/25	2	28.45	0	0.00	28.30	2	3,992	0.05%
2023/10/24	1	28.15	2	28.70	28.70	-1	3,996	-0.02%
2023/10/20	0	0.00	3	27.50	27.50	-3	3,922	-0.08%
2023/10/19	0	27.95	0	0.00	27.65	0	3,959	0.00%
2023/10/18	0	0.00	12	27.78	27.95	-12	4,010	-0.30%
2023/10/17	1	28.00	11	27.95	27.90	-10	3,983	-0.25%
2023/10/13	3	27.78	0	0.00	27.65	3	4,099	0.07%
2023/10/12	1	28.00	10	27.55	28.15	-9	4,133	-0.22%
2023/10/11	7	27.70	0	28.30	27.60	7	4,192	0.17%
2023/10/06	0	28.60	0	0.00	28.45	0	4,247	0.00%
2023/10/05	0	0.00	2	28.70	28.65	-2	4,281	-0.05%
2023/10/04	0.3	27.75	1	27.70	27.70	-0.7	4,285	-0.02%
2023/10/02	0	0.00	1	28.60	28.65	-1	4,444	-0.02%
2023/09/27	1	27.85	0	0.00	28.15	1	4,718	0.02%
2023/09/26	0	0.00	1	28.35	27.90	-1	4,754	-0.02%
2023/09/25	11	28.58	0	0.00	28.35	11	4,795	0.23%
2023/09/22	8	28.24	0	0.00	28.40	8	4,841	0.17%
2023/09/21	4	28.54	0	0.00	28.45	4	4,835	0.08%
2023/09/20	3	28.93	1	28.85	28.85	2	4,843	0.04%
2023/09/19	6	29.23	0	0.00	29.00	6	4,869	0.12%
2023/09/18	1	29.45	0	0.00	29.35	1	4,886	0.02%
2023/09/15	1	29.90	5	29.92	29.60	-4	4,924	-0.08%
2023/09/13	11	29.35	5	29.45	29.45	6	5,173	0.12%
2023/09/12	13	29.41	0	0.00	29.25	13	5,347	0.24%
2023/09/11	5	29.86	2	29.70	29.70	3	5,355	0.06%
2023/09/08	2	30.20	0	0.00	30.20	2	5,350	0.04%
2023/09/07	1	30.45	0	0.00	30.40	1	5,382	0.02%
2023/09/05	1	30.80	2	30.78	30.85	-1	5,541	-0.02%
2023/08/31	1.2	31.26	1	31.00	31.00	0.2	5,640	0.00%
2023/08/30	2	31.00	0.8	31.05	31.00	1.2	5,709	0.02%
2023/08/29	23	31.99	13.2	31.67	31.50	9.8	5,691	0.17%
2023/08/28	0	0.00	53	30.53	30.80	-53	5,394	-0.98%
2023/08/24	1	30.30	0	0.00	30.15	1	5,436	0.02%
2023/08/17	0	0.00	2.1	30.43	30.40	-2.1	5,667	-0.04%
2023/08/16	1	29.90	0	0.00	29.90	1	5,703	0.02%
2023/08/15	0	0.00	4	29.90	30.10	-4	5,732	-0.07%
2023/08/14	11	28.95	4	29.28	28.90	7	5,812	0.12%
2023/08/11	2	30.05	0	0.00	29.90	2	5,736	0.03%
2023/08/10	2	30.25	1	30.65	30.25	1	5,762	0.02%
2023/08/09	0	0.00	1	30.50	30.50	-1	5,799	-0.02%
2023/08/08	5	30.75	0	0.00	30.50	5	5,844	0.09%
2023/08/07	2	30.10	4	30.34	30.55	-2	5,882	-0.03%
2023/08/04	4	30.66	0	0.00	30.65	4	5,987	0.07%
2023/08/02	2	31.35	3	31.72	31.35	-1	6,394	-0.02%
2023/07/31	9	31.46	0	0.00	31.20	9	6,694	0.13%
2023/07/28	3	31.53	1.5	31.57	31.50	1.5	6,774	0.02%
2023/07/27	2	31.75	3	31.85	31.70	-1	6,785	-0.01%
2023/07/26	6	31.63	0	0.00	31.35	6	6,849	0.09%
2023/07/25	4.4	31.72	2	32.00	32.00	2.4	6,872	0.04%
2023/07/24	7	31.47	9.5	31.42	31.70	-2.5	6,862	-0.04%
2023/07/21	13.1	31.78	0.4	32.00	31.70	12.7	6,893	0.18%
2023/07/20	3	32.60	0	0.00	32.70	3	6,953	0.04%
2023/07/19	3	32.93	10	32.41	32.50	-7	7,019	-0.10%
2023/07/18	2	33.78	2	34.05	33.45	0	7,218	0.00%
2023/07/17	0	0.00	6	33.42	33.75	-6	7,699	-0.08%
2023/07/14	7	33.06	1	33.05	33.00	6	8,888	0.07%
2023/07/13	7	33.59	5	33.78	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	0	0.00	3	34.63	34.45	-3	9,408	-0.03%
2023/07/10	4	34.41	7.2	34.11	34.05	-3.2	9,618	-0.03%
2023/07/07	11.2	34.06	2.3	34.08	34.05	8.9	10,008	0.09%
2023/07/06	13	35.43	1	35.10	35.00	12	10,089	0.12%
2023/07/05	5	35.87	3	36.28	35.65	2	10,075	0.02%
2023/07/04	1	35.90	1.2	35.89	35.55	-0.2	10,069	0.00%
2023/07/03	3	35.77	2	36.00	35.90	1	10,090	0.01%
2023/06/30	0	0.00	3	35.48	35.70	-3	10,168	-0.03%
2023/06/28	1	34.85	1	35.40	34.80	0	10,451	0.00%
2023/06/27	4	35.00	0	0.00	34.80	4	10,667	0.04%
2023/06/26	0	0.00	2	35.35	35.30	-2	10,972	-0.02%
2023/06/21	3	35.80	0	0.00	35.80	3	11,173	0.03%
2023/06/20	16	35.89	4	36.04	35.75	12	11,412	0.11%
2023/06/19	2	35.20	2	35.50	35.20	0	11,476	0.00%
2023/06/16	2.6	35.81	4.3	35.64	35.90	-1.7	11,996	-0.01%
2023/06/15	0	0.00	1	34.75	35.20	-1	12,855	-0.01%
2023/06/14	1.1	34.86	5	34.85	34.85	-3.9	13,629	-0.03%
2023/06/13	3	34.45	5	34.58	34.70	-2	13,862	-0.01%
2023/06/12	7.2	34.73	2	34.38	34.30	5.2	14,123	0.04%
2023/06/09	6	35.23	0.7	35.24	35.15	5.3	14,285	0.04%
2023/06/08	1.1	35.72	6	35.82	35.35	-4.9	14,363	-0.03%
2023/06/07	0	0.00	1	36.00	35.60	-1	14,548	-0.01%
2023/06/06	2	35.60	0	0.00	35.65	2	14,976	0.01%
2023/06/05	0	0.00	2	36.40	36.10	-2	15,269	-0.01%
2023/06/02	2	35.65	4	35.63	35.85	-2	15,420	-0.01%
2023/05/31	1	35.85	0	0.00	35.80	1	15,611	0.01%
2023/05/30	12	35.73	1	35.90	35.60	11	15,660	0.07%
2023/05/29	1	35.16	8	35.88	36.20	-7	15,608	-0.04%
2023/05/26	4.1	35.01	0	0.00	35.00	4.1	15,573	0.03%
2023/05/25	0.2	35.50	1	35.35	35.40	-0.9	15,610	-0.01%
2023/05/24	0.3	35.40	4	35.55	35.50	-3.7	15,718	-0.02%
2023/05/23	0.3	35.50	5	35.35	35.40	-4.8	15,797	-0.03%
2023/05/22	0	0.00	1	35.35	35.35	-1	15,891	-0.01%
2023/05/19	0	0.00	10	35.04	34.60	-10	16,091	-0.06%
2023/05/18	14.3	34.71	5	34.70	34.85	9.3	16,424	0.06%
2023/05/17	0	0.00	2	35.15	35.15	-2	16,416	-0.01%
2023/05/16	0	0.00	7	35.13	35.10	-7	16,487	-0.04%
2023/05/15	6.1	34.82	14	35.04	34.70	-7.9	16,550	-0.05%
2023/05/11	21	34.20	75	33.82	33.75	-54	16,642	-0.32%
2023/05/10	34	34.33	30	34.43	34.50	4	16,722	0.02%
2023/05/09	35.4	34.25	5	34.41	33.75	30.4	16,687	0.18%
2023/05/08	17.7	36.06	4	36.24	35.90	13.7	16,352	0.08%
2023/05/05	10	36.84	3	37.40	36.50	7	16,424	0.04%
2023/05/04	8.1	36.64	1	36.75	37.20	7.1	16,830	0.04%
2023/05/03	0	0.00	30	37.05	36.95	-30	17,204	-0.17%
2023/05/02	3	37.48	2	37.35	37.35	1	17,771	0.01%
2023/04/28	7	36.87	35.1	36.86	36.80	-28.1	17,844	-0.16%
2023/04/27	3	36.83	43.1	36.86	36.80	-40.1	17,899	-0.22%
2023/04/26	0.1	36.50	0	0.00	37.20	0.1	17,902	0.00%
2023/04/25	28.4	36.95	2	37.00	36.60	26.4	17,914	0.15%
2023/04/24	3.1	37.93	0	38.05	37.80	3.1	17,910	0.02%
2023/04/21	25.5	38.19	15	37.83	38.00	10.5	17,957	0.06%
2023/04/20	34.2	39.26	20	38.79	38.55	14.2	18,053	0.08%
2023/04/19	85.1	40.39	60	40.39	39.75	25.1	17,759	0.14%
2023/04/18	38	39.09	61.2	39.38	38.60	-23.2	16,589	-0.14%
2023/04/17	8	39.01	8	38.96	38.90	0	16,268	0.00%
2023/04/14	15	38.63	1	38.90	38.80	14	16,413	0.09%
2023/04/13	29	38.99	83.2	39.40	38.60	-54.2	16,469	-0.33%
2023/04/12	85.5	39.55	5	39.72	39.50	80.5	16,315	0.49%
2023/04/11	4	39.14	6	39.29	39.00	-2	16,054	-0.01%
2023/04/10	0	0.00	6	39.07	39.20	-6	16,103	-0.04%
2023/04/07	8	39.00	11	39.00	38.95	-3	16,791	-0.02%
2023/04/06	8	38.39	3	38.48	38.50	5	17,173	0.03%
2023/03/31	22.2	38.52	0	0.00	38.40	22.2	17,206	0.13%
2023/03/29	7	38.75	22	38.79	38.90	-15	17,035	-0.09%
2023/03/28	12	38.66	23	39.08	39.05	-11	17,058	-0.06%
2023/03/27	17	39.00	62.2	39.01	38.80	-45.2	16,887	-0.27%
2023/03/24	8.5	38.82	1	39.20	38.85	7.5	16,771	0.04%
2023/03/23	10	39.49	43	38.88	39.30	-33	16,665	-0.20%
2023/03/22	17	38.94	5	38.78	38.70	12	16,579	0.07%
2023/03/21	64	39.55	99.8	40.08	39.10	-35.8	16,657	-0.21%
2023/03/20	150.3	39.88	113	39.77	39.90	37.3	17,052	0.22%	大買/大賣/
2023/03/17	172.5	38.46	28	38.09	38.75	144.5	17,551	0.82%	大買/鉅額交易
2023/03/16	16.2	36.88	2	37.83	36.50	14.2	17,551	0.08%
2023/03/15	3	37.82	47	37.59	37.90	-44	17,437	-0.25%
2023/03/14	41	37.15	23	37.58	37.10	18	17,289	0.10%
2023/03/13	67	36.20	4	36.38	36.60	63	17,245	0.37%
2023/03/10	32.2	36.58	8	36.59	36.45	24.2	17,481	0.14%
2023/03/09	97.7	37.74	4	37.49	37.35	93.7	17,487	0.54%
2023/03/08	8	38.73	99.9	38.51	38.95	-91.9	17,158	-0.54%
2023/03/07	7	38.11	19	38.06	38.00	-12	16,896	-0.07%
2023/03/06	14	38.00	16	37.90	38.00	-2	16,707	-0.01%
2023/03/03	11.5	37.06	1	37.10	37.00	10.5	16,522	0.06%
2023/03/02	3.1	37.08	0.8	37.00	36.95	2.3	16,524	0.01%
2023/03/01	16	36.82	0	0.00	36.75	16	16,611	0.10%
2023/02/24	27	36.97	0	0.00	37.10	27	16,633	0.16%
2023/02/23	62	37.60	0	0.00	37.75	62	16,582	0.37%
2023/02/22	4.1	37.35	4.5	37.45	37.25	-0.4	16,703	0.00%
2023/02/21	8	37.70	7	38.14	37.60	1	16,733	0.01%
2023/02/20	4	37.50	4	37.70	37.80	0	16,991	0.00%
2023/02/17	33.2	37.91	28	37.84	37.70	5.2	17,533	0.03%
2023/02/16	27	37.75	84	37.81	37.65	-57	17,549	-0.32%
2023/02/15	0	0.00	4	37.00	36.80	-4	17,580	-0.02%
2023/02/14	30.1	37.17	3	37.12	36.65	27.1	18,073	0.15%
2023/02/13	12	36.41	0	0.00	37.10	12	18,577	0.06%
2023/02/10	8.1	37.07	2	37.58	36.85	6.1	18,538	0.03%
2023/02/09	37	37.27	0	0.00	37.10	37	18,495	0.20%
2023/02/08	18.1	37.69	2	37.75	37.55	16.1	18,473	0.09%
2023/02/07	13	37.95	0	0.00	37.90	13	18,357	0.07%
2023/02/03	7	37.44	7	37.43	37.35	0	18,275	0.00%
2023/02/02	17	38.16	14	38.37	37.80	3	18,089	0.02%
2023/02/01	3	37.35	117.2	37.22	37.40	-114.2	17,556	-0.65%	大賣/鉅額交易
2023/01/31	132	36.86	94	36.92	36.90	38	17,141	0.22%	大買/
2023/01/30	7	35.82	38	35.67	35.95	-31	16,636	-0.19%
2023/01/17	28	35.16	27	35.17	35.20	1	16,642	0.01%
2023/01/16	1.1	34.59	0	0.00	34.40	1.1	16,710	0.01%
2023/01/13	2.1	35.05	7	34.76	34.60	-4.9	16,907	-0.03%
2023/01/12	2	35.60	0	0.00	35.40	2	17,191	0.01%
2023/01/11	7	35.63	5	35.90	35.60	2	17,268	0.01%
2023/01/10	22	35.65	33	35.61	35.30	-11	17,343	-0.06%
2023/01/09	5	35.75	17.2	35.67	36.00	-12.2	17,197	-0.07%
2023/01/06	1	34.75	5	34.81	34.95	-4	17,125	-0.02%
2023/01/05	8	35.23	0	0.00	34.80	8	17,430	0.05%
2023/01/04	8	35.75	10	36.07	35.60	-2	17,539	-0.01%
2023/01/03	7	34.47	3	34.92	35.25	4	17,432	0.02%
2022/12/30	0.2	34.15	2	34.23	34.55	-1.8	17,415	-0.01%
2022/12/29	38	34.06	2	34.20	34.20	36	17,747	0.20%
2022/12/28	11	35.14	11	35.16	34.80	0	18,078	0.00%
2022/12/27	26	36.47	200	36.46	35.40	-174	18,005	-0.97%	大賣/鉅額交易
2022/12/26	106	35.92	22	35.70	35.95	84	17,378	0.48%	大買/
2022/12/22	2	33.28	23	33.10	33.70	-21	17,172	-0.12%
2022/12/21	21	32.65	15	32.67	32.70	6	17,444	0.03%
2022/12/20	8	33.13	10	32.75	32.50	-2	17,719	-0.01%
2022/12/19	11	33.80	3	34.25	33.75	8	17,960	0.04%
2022/12/16	7	34.88	10	34.49	34.25	-3	18,356	-0.02%
2022/12/15	40	35.64	14	35.61	35.65	26	18,341	0.14%
2022/12/14	7	35.71	12	35.35	35.40	-5	18,511	-0.03%
2022/12/13	10	35.41	8	35.12	35.05	2	18,959	0.01%
2022/12/12	266	37.18	346.1	37.41	35.85	-80.1	19,165	-0.42%	大買/大賣/
2022/12/09	280	36.68	187	36.44	36.80	93	18,678	0.50%	大買/大賣/
2022/12/08	15.1	34.64	82	34.55	34.30	-66.9	18,031	-0.37%
2022/12/07	64.1	33.79	5	32.90	32.80	59.1	17,649	0.33%
2022/12/06	28	33.70	16	33.76	33.60	12	17,929	0.07%
2022/12/05	21	34.15	58	34.39	33.85	-37	18,468	-0.20%
2022/12/02	59	34.04	5	34.04	34.05	54	18,846	0.29%
2022/12/01	1	33.40	2	33.48	33.45	-1	18,948	-0.01%
2022/11/30	13	32.70	4	32.95	32.95	9	19,708	0.05%
2022/11/29	1	32.00	6	32.34	32.45	-5	20,880	-0.02%
2022/11/28	3	32.30	1	32.15	32.20	2	22,651	0.01%
2022/11/25	2	32.48	0	0.00	32.15	2	23,786	0.01%
2022/11/23	12	32.28	3	32.33	32.20	9	26,515	0.03%
2022/11/22	2	32.85	10	32.82	32.75	-8	27,387	-0.03%
2022/11/21	6	33.35	0	0.00	33.35	6	28,148	0.02%
2022/11/18	21	33.19	8	33.56	32.85	13	28,800	0.05%
2022/11/17	7	33.74	21	33.61	33.60	-14	28,785	-0.05%
2022/11/16	7	33.62	4	33.61	33.40	3	28,873	0.01%
2022/11/15	25	33.14	52	32.80	33.45	-27	29,225	-0.09%
2022/11/14	53	31.71	1	31.80	31.95	52	28,810	0.18%
2022/11/11	6	31.33	46	31.24	31.25	-40	28,731	-0.14%
2022/11/10	33.8	31.91	2	32.28	31.50	31.8	28,549	0.11%
2022/11/09	41	33.39	71	33.78	33.30	-30	28,629	-0.10%
2022/11/08	49	35.43	1	35.40	34.50	48	28,429	0.17%
2022/11/07	2	35.38	24	35.36	35.00	-22	28,631	-0.08%
2022/11/04	0	0.00	1	35.30	35.00	-1	29,166	0.00%
2022/11/03	1	34.10	2	34.65	34.65	-1	29,798	0.00%
2022/11/02	3	34.80	0	0.00	34.65	3	31,359	0.01%
2022/11/01	28	34.23	9	34.74	34.85	19	32,019	0.06%
2022/10/31	0	0.00	1	33.70	33.50	-1	31,980	0.00%
2022/10/28	3	33.22	35	33.01	33.00	-32	32,031	-0.10%
2022/10/27	8	33.89	7.2	33.95	34.20	0.8	32,095	0.00%
2022/10/26	2	33.68	5	33.65	33.60	-3	32,228	-0.01%
2022/10/25	11	34.59	4	33.75	33.75	7	32,451	0.02%
2022/10/24	12	35.89	15	35.68	35.05	-3	32,497	-0.01%
2022/10/21	1	34.95	2	35.18	35.60	-1	32,562	0.00%
2022/10/20	51	35.50	54	36.01	35.20	-3	32,534	-0.01%
2022/10/19	4	35.39	2	35.18	35.20	2	32,274	0.01%
2022/10/18	0	0.00	1	35.15	35.05	-1	32,510	0.00%
2022/10/17	11	33.77	0	0.00	34.50	11	32,539	0.03%
2022/10/14	0	0.00	1	35.40	35.30	-1	32,474	0.00%
2022/10/13	29	35.89	13	34.45	33.85	16	32,724	0.05%
2022/10/12	17	37.48	16	37.31	36.95	1	33,013	0.00%
2022/10/11	57	37.83	53	37.22	37.30	4	33,154	0.01%
2022/10/07	0.5	38.85	1.1	38.84	39.00	-0.6	33,256	0.00%
2022/10/06	2	38.85	118	38.63	39.20	-116	33,460	-0.35%	大賣/鉅額交易
2022/10/05	115.1	38.40	9	38.18	38.50	106.1	33,209	0.32%	大買/鉅額交易
2022/10/04	0.5	36.40	3	36.47	36.50	-2.5	33,054	-0.01%
2022/10/03	34	35.64	3	35.48	35.30	31	33,073	0.09%
2022/09/30	7	35.03	6	35.54	36.30	1	33,371	0.00%
2022/09/29	1	36.30	6	35.85	35.95	-5	33,556	-0.01%
2022/09/28	12	37.00	8	36.81	35.95	4	33,916	0.01%
2022/09/27	3	38.05	9	38.46	38.75	-6	34,384	-0.02%
2022/09/26	14	37.88	4	38.51	37.85	10	34,286	0.03%
2022/09/23	20	40.11	13	39.26	38.90	7	34,119	0.02%
2022/09/22	10	41.37	0	0.00	41.25	10	33,865	0.03%
2022/09/21	13	41.83	7	41.79	41.50	6	33,887	0.02%
2022/09/20	6	42.48	1	42.55	42.40	5	34,092	0.01%
2022/09/19	2	42.00	12	42.21	41.70	-10	34,017	-0.03%
2022/09/16	13	41.46	9	41.78	42.20	4	33,833	0.01%
2022/09/15	23	42.07	18.1	41.74	41.50	5	33,708	0.01%
2022/09/14	6	40.81	11	40.62	41.30	-5	33,218	-0.02%
2022/09/13	10	40.56	15	40.59	40.45	-5	32,893	-0.02%
2022/09/12	50	41.91	134	41.45	41.05	-84	32,625	-0.26%	大賣/
2022/09/08	100	40.88	68.4	40.11	41.00	31.7	32,140	0.10%
2022/09/07	82	39.15	17	38.94	38.60	65	31,805	0.20%
2022/09/06	68	40.59	95	40.40	39.60	-27	31,598	-0.09%
2022/09/05	93	42.33	169	42.41	42.20	-76	30,913	-0.25%	大賣/
2022/09/02	187	41.94	191	41.57	42.25	-4	29,729	-0.01%	大買/大賣/
2022/09/01	117	40.21	62.1	40.15	40.35	54.9	27,949	0.20%	大買/
2022/08/31	27	39.34	85	39.33	39.00	-58	26,883	-0.22%
2022/08/30	153.1	39.83	92	40.05	39.10	61.1	26,548	0.23%	大買/
2022/08/29	18	38.14	20	38.79	39.00	-2	24,573	-0.01%
2022/08/26	34	38.08	30.5	38.25	38.35	3.5	24,125	0.01%
2022/08/25	31	37.93	65	37.96	38.65	-34	23,425	-0.15%
2022/08/24	16	36.47	13	36.43	36.50	3	22,941	0.01%
2022/08/23	7	37.12	5	37.38	37.00	2	22,919	0.01%
2022/08/22	50	37.46	51	37.74	37.05	-1	22,891	0.00%
2022/08/19	21	36.94	10	37.03	37.00	11	22,285	0.05%
2022/08/18	4	36.75	4	36.80	36.80	0	22,207	0.00%
2022/08/17	17	36.64	5	36.53	36.55	12	22,200	0.05%
2022/08/16	25	37.47	9.4	36.95	36.75	15.6	22,332	0.07%
2022/08/15	5	36.58	5.3	36.97	37.20	-0.3	21,831	0.00%
2022/08/12	7.4	36.26	81	36.10	36.25	-73.7	21,801	-0.34%
2022/08/11	100	36.88	25.3	36.91	36.75	74.7	21,793	0.34%
2022/08/10	28	37.04	36	37.01	36.40	-8	21,599	-0.04%
2022/08/09	165	36.98	260.5	36.84	36.60	-95.5	21,693	-0.44%	大買/大賣/
2022/08/08	108	35.53	22	34.73	35.70	86	20,672	0.42%	大買/
2022/08/05	7	32.47	10	32.69	32.95	-3	20,419	-0.01%
2022/08/04	2	31.55	1	31.75	32.05	1	20,938	0.00%
2022/08/03	8	32.14	0	0.00	32.00	8	21,354	0.04%
2022/08/02	19.3	33.29	27	33.70	33.10	-7.7	21,757	-0.04%
2022/08/01	15	34.54	23	34.46	34.45	-8	22,105	-0.04%
2022/07/29	5	33.85	2	34.20	34.05	3	22,121	0.01%
2022/07/28	5.1	33.66	1	33.60	33.60	4.1	22,252	0.02%
2022/07/27	2	33.80	3	33.80	34.10	-1	22,379	0.00%
2022/07/26	12	33.79	3	33.88	33.40	9	22,785	0.04%
2022/07/25	4	34.43	18	34.33	33.80	-14	23,111	-0.06%
2022/07/22	12	33.70	6	33.95	33.95	6	23,463	0.03%
2022/07/21	2	33.40	2	33.40	33.60	0	24,179	0.00%
2022/07/20	11	33.56	0	0.00	33.20	11	25,305	0.04%
2022/07/19	14	33.71	13.1	33.62	33.60	0.9	26,027	0.00%
2022/07/18	9	32.62	12.1	32.58	32.15	-3.1	26,426	-0.01%
2022/07/15	2	30.80	9.1	32.00	32.20	-7.1	28,031	-0.03%
2022/07/14	5.1	30.73	8	30.69	31.15	-3	28,941	-0.01%
2022/07/13	5	31.38	5	31.60	31.00	0	30,211	0.00%
2022/07/12	23.1	31.06	0	0.00	30.65	23.1	31,963	0.07%
2022/07/11	9	33.19	6	33.35	33.50	3	32,924	0.01%
2022/07/08	5	34.13	3	35.03	33.80	2	33,649	0.01%
2022/07/07	8.1	34.06	9	34.21	34.20	-0.9	34,621	0.00%
2022/07/06	78	34.39	133	34.40	33.70	-55	35,959	-0.15%	大賣/
2022/07/05	125	33.86	160	33.53	34.90	-35	38,651	-0.09%	大買/大賣/
2022/07/04	90	31.74	3	31.45	31.75	87	39,207	0.22%
2022/07/01	8	31.03	3	31.42	30.40	5	39,444	0.01%
2022/06/30	2	32.28	2	32.50	32.50	0	40,115	0.00%
2022/06/29	2	34.23	7.1	34.02	33.90	-5.1	40,159	-0.01%
2022/06/28	11	34.14	3	34.18	33.80	8	40,416	0.02%
2022/06/27	2	34.78	19	34.60	34.65	-17	40,358	-0.04%
2022/06/24	1	33.90	4.5	33.67	33.90	-3.5	39,883	-0.01%
2022/06/23	11.2	31.17	12	31.75	32.00	-0.8	39,610	0.00%
2022/06/22	12.1	32.32	19	32.24	31.45	-6.9	39,617	-0.02%
2022/06/21	1	30.40	2	30.20	30.40	-1	39,427	0.00%
2022/06/20	7.2	30.61	0	0.00	29.85	7.2	39,582	0.02%
2022/06/17	10.1	31.45	66	31.46	31.45	-55.9	39,726	-0.14%
2022/06/16	13.7	31.90	1	31.60	31.05	12.7	40,058	0.03%
2022/06/15	19	32.97	5	33.27	32.90	14	40,059	0.03%
2022/06/14	7.2	33.82	7	34.11	34.00	0.2	40,504	0.00%
2022/06/13	5.3	35.48	7	35.49	35.35	-1.7	41,034	0.00%
2022/06/10	38	36.36	3	36.35	36.35	35	41,645	0.08%
2022/06/09	30	36.42	0	0.00	36.70	30	41,803	0.07%
2022/06/08	7.1	36.17	4.3	36.01	36.15	2.8	41,946	0.01%
2022/06/07	14.5	36.80	10	36.74	36.80	4.5	42,624	0.01%
2022/06/06	32	38.10	16.6	37.84	37.65	15.4	43,352	0.04%
2022/06/02	3.4	36.67	11	36.64	36.80	-7.6	43,092	-0.02%
2022/06/01	3	37.45	3.2	37.56	37.25	-0.2	43,212	0.00%
2022/05/31	4	36.96	6	36.98	37.15	-2	43,240	0.00%
2022/05/30	1	36.85	5.1	36.75	36.75	-4.1	43,827	-0.01%
2022/05/27	7.3	35.74	12	35.65	35.80	-4.7	43,967	-0.01%
2022/05/26	1.1	35.39	5	35.40	35.35	-3.9	44,163	-0.01%
2022/05/25	6.1	35.78	0	0.00	35.90	6.1	44,186	0.01%
2022/05/24	22.3	35.92	16	35.75	35.65	6.3	44,498	0.01%
2022/05/23	4.3	37.23	6	37.43	37.50	-1.7	44,224	0.00%
2022/05/20	6	37.09	4	37.03	36.90	2	44,135	0.00%
2022/05/19	4	35.84	37	36.21	36.55	-33	43,867	-0.08%
2022/05/18	32	37.25	17	37.18	37.25	15	43,625	0.03%
2022/05/17	13	36.72	4	36.31	36.95	9	43,271	0.02%
2022/05/16	14.2	35.80	6	35.71	35.00	8.2	42,507	0.02%
2022/05/13	7	36.06	5	36.34	36.65	2	41,967	0.00%
2022/05/12	5	36.49	79	35.74	35.15	-74	41,573	-0.18%
2022/05/11	22	37.88	10	37.08	37.00	12	41,036	0.03%
2022/05/10	43	38.81	135	38.47	38.35	-92	40,625	-0.23%	大賣/
2022/05/09	35	39.59	76	39.58	38.90	-41	40,131	-0.10%
2022/05/06	35	41.31	18	41.43	41.35	17	39,710	0.04%
2022/05/05	7	42.94	13	42.79	42.60	-6	39,436	-0.02%
2022/05/04	15	43.27	4	42.88	42.60	11	39,224	0.03%
2022/05/03	16	43.12	43	42.84	43.10	-27	39,046	-0.07%
2022/04/29	43	44.97	27	44.82	44.15	16	38,648	0.04%
2022/04/28	41	44.83	18	45.20	44.45	23	38,345	0.06%
2022/04/27	74	46.31	34	46.25	45.60	40	37,573	0.11%
2022/04/26	56	47.78	85	48.05	48.25	-29	36,719	-0.08%
2022/04/25	141	47.32	98	47.65	46.50	43	35,484	0.12%	大買/
2022/04/22	31	47.74	29.2	47.98	47.80	1.8	34,461	0.01%
2022/04/21	83	48.61	76	48.79	48.05	7	33,662	0.02%
2022/04/20	68	48.38	100.1	47.92	48.60	-32.1	31,830	-0.10%
2022/04/19	181	47.25	276	47.35	47.40	-95	30,956	-0.31%	大買/大賣/
2022/04/18	323	47.03	210	46.38	47.20	113	30,121	0.38%	大買/大賣/鉅額交易
2022/04/15	174	45.20	91	45.31	45.05	83	28,488	0.29%	大買/
2022/04/14	30	44.36	35	44.36	44.20	-5	27,669	-0.02%
2022/04/13	119	45.22	161	45.53	44.90	-42	27,158	-0.15%	大買/大賣/
2022/04/12	194	45.48	216	44.88	45.60	-22	27,308	-0.08%	大買/大賣/
2022/04/11	228	44.63	143.9	44.76	44.50	84.1	26,168	0.32%	大買/大賣/
2022/04/08	126	43.39	74.3	43.12	43.80	51.7	23,179	0.22%	大買/
2022/04/07	21.3	41.93	49	42.11	40.90	-27.7	22,198	-0.12%
2022/04/06	39	42.11	24.5	42.03	42.15	14.5	22,475	0.06%
2022/04/01	11	40.88	7	40.81	41.05	4	21,688	0.02%
2022/03/31	19	41.14	17	40.59	40.45	2	21,628	0.01%
2022/03/30	8	40.66	17	40.37	40.15	-9	21,491	-0.04%
2022/03/29	0	38.95	13	38.90	39.40	-13	21,356	-0.06%
2022/03/28	7	38.65	6	39.02	39.10	1	21,583	0.00%
2022/03/25	25	39.33	5	38.56	38.55	20	21,832	0.09%
2022/03/24	20	40.45	6	40.24	40.20	14	23,025	0.06%
2022/03/23	6	40.39	15	40.16	40.15	-9	23,854	-0.04%
2022/03/22	25	41.29	40	40.84	40.80	-15	24,278	-0.06%
2022/03/21	39	41.94	41	41.71	40.95	-2	24,712	-0.01%
2022/03/18	9	41.23	10	41.15	41.45	-1	25,152	0.00%
2022/03/17	37	41.03	31	41.30	41.50	6	26,479	0.02%
2022/03/16	85	40.56	113	40.37	40.60	-28	27,352	-0.10%	大賣/
2022/03/15	33	40.62	43	39.63	39.15	-10	28,017	-0.04%
2022/03/14	9	40.47	10	40.78	40.90	-1	28,285	0.00%
2022/03/11	1	40.60	5	40.49	40.70	-4	29,894	-0.01%
2022/03/10	19.1	40.65	8	40.19	39.95	11.1	31,679	0.03%
2022/03/09	21	40.09	18	40.77	41.00	3	32,415	0.01%
2022/03/08	1	38.35	2	38.13	38.55	-1	31,703	0.00%
2022/03/07	7	38.66	19	38.00	38.00	-12	31,742	-0.04%
2022/03/04	30	39.74	31	39.52	39.65	-1	31,686	0.00%
2022/03/03	10	40.58	8	40.43	39.90	2	31,770	0.01%
2022/03/02	17	39.62	18	39.43	39.55	-1	31,463	0.00%
2022/03/01	13	38.90	2	38.85	38.85	11	31,500	0.03%
2022/02/25	4	37.21	9	37.88	38.10	-5	32,060	-0.02%
2022/02/24	10.1	38.19	8	36.80	36.55	2.1	32,583	0.01%
2022/02/23	0	0.00	20	37.75	37.85	-20	32,491	-0.06%
2022/02/22	3.1	37.06	0.1	36.95	36.90	3	32,783	0.01%
2022/02/21	11	37.07	1	37.20	38.00	10	33,418	0.03%
2022/02/18	10	36.80	15	36.80	36.90	-5	34,377	-0.01%
2022/02/17	17	36.93	36	36.63	36.55	-19	35,219	-0.05%
2022/02/16	7	36.46	5	36.51	36.45	2	36,043	0.01%
2022/02/15	18	35.96	6	36.33	35.90	12	36,877	0.03%
2022/02/14	7	36.26	30	36.10	36.00	-23	37,862	-0.06%
2022/02/11	6	37.78	20	37.65	37.65	-14	38,447	-0.04%
2022/02/10	55.2	37.73	72	37.78	37.55	-16.8	39,756	-0.04%
2022/02/09	5	37.49	32	37.50	37.95	-27	40,570	-0.07%
2022/02/08	0	0.00	3	36.70	37.50	-3	41,296	-0.01%
2022/02/07	15	35.96	0	0.00	36.20	15	42,596	0.04%
2022/01/26	76	35.19	10	35.10	35.40	66	43,582	0.15%
2022/01/25	32	35.74	6	36.80	35.60	26	45,183	0.06%
2022/01/24	0	0.00	2.7	36.91	36.85	-2.7	46,601	-0.01%
2022/01/21	9	38.98	6	37.60	37.60	3	46,730	0.01%
2022/01/20	1	39.55	1	39.40	39.40	0	47,102	0.00%
2022/01/19	2.1	39.16	1	39.40	39.35	1.1	47,102	0.00%
2022/01/18	1.2	39.81	0	0.00	39.45	1.2	47,094	0.00%
2022/01/17	0	0.00	16	39.31	40.15	-16	47,091	-0.03%
2022/01/14	13	39.98	16.2	39.50	39.30	-3.2	47,016	-0.01%
2022/01/13	50	40.35	27	40.59	40.20	23	46,910	0.05%
2022/01/12	50	41.34	51	41.42	40.75	-1	46,826	0.00%
2022/01/11	24	41.43	25	41.61	41.10	-1	46,890	0.00%
2022/01/10	10	40.82	11	40.78	40.75	-1	46,211	0.00%
2022/01/07	35	40.04	14	39.97	40.25	21	46,072	0.05%
2022/01/06	13	41.18	23.1	41.22	40.90	-10.1	45,817	-0.02%
2022/01/05	62.5	43.60	64	43.58	42.00	-1.5	46,016	0.00%
2022/01/04	35	42.56	11.2	42.91	43.05	23.8	44,873	0.05%
2022/01/03	14	42.37	19.1	42.44	42.05	-5.1	44,373	-0.01%
2021/12/30	46.1	42.07	207	42.37	42.50	-161	44,219	-0.36%	大賣/鉅額交易
2021/12/29	182	42.32	24	41.91	42.40	158	43,936	0.36%	大買/鉅額交易
2021/12/28	10	41.14	7	40.89	40.80	3	43,282	0.01%
2021/12/27	2	40.88	0	41.15	41.00	2	43,449	0.00%
2021/12/24	12	40.99	0	0.00	40.70	12	44,096	0.03%
2021/12/23	27	42.08	10.1	41.76	41.60	16.9	43,837	0.04%
2021/12/22	9	42.30	7	42.09	41.90	2	43,619	0.00%
2021/12/21	11	41.96	61	42.12	41.90	-50	43,432	-0.12%
2021/12/20	115.2	43.14	131	43.51	41.85	-15.8	43,071	-0.04%	大買/大賣/
2021/12/17	41	42.40	49	42.23	41.90	-8	41,522	-0.02%
2021/12/16	4	41.75	13.7	41.62	41.40	-9.7	40,527	-0.02%
2021/12/15	28	41.27	17	41.36	40.85	11	39,858	0.03%
2021/12/14	132.2	41.69	180	41.09	40.20	-47.8	39,147	-0.12%	大買/大賣/
2021/12/13	158	43.08	257.3	43.23	42.15	-99.3	38,169	-0.26%	大買/大賣/
2021/12/10	242	42.65	253	41.81	42.90	-11	36,573	-0.03%	大買/大賣/
2021/12/09	89	42.31	78	41.37	41.20	11	35,024	0.03%
2021/12/08	174	40.63	25	41.22	40.85	149	33,733	0.44%	大買/鉅額交易
2021/12/07	357	42.41	433	42.43	41.00	-76	32,764	-0.23%	大買/大賣/
2021/12/06	223	40.78	254	39.94	41.20	-31	30,937	-0.10%	大買/大賣/
2021/12/03	44	38.36	19	38.63	38.00	25	28,919	0.09%
2021/12/02	5	34.92	5	34.90	36.05	0	27,310	0.00%
2021/12/01	13	34.73	17	34.99	35.40	-4	27,085	-0.01%
2021/11/30	6	35.92	7	36.15	36.10	-1	26,847	0.00%
2021/11/29	9	35.16	10	35.28	35.35	-1	26,803	0.00%
2021/11/26	13	36.76	4	37.25	36.10	9	26,634	0.03%
2021/11/25	129	38.53	108	38.80	38.05	21	26,756	0.08%	大買/大賣/
2021/11/24	63	38.84	83	38.64	38.50	-20	26,578	-0.08%
2021/11/23	25	38.26	20	38.22	37.60	5	25,934	0.02%
2021/11/22	12	37.24	7	37.68	37.35	5	25,260	0.02%
2021/11/19	4	36.84	13	36.63	36.60	-9	24,909	-0.04%
2021/11/18	45	37.48	20	37.43	37.10	25	24,561	0.10%
2021/11/17	20	38.77	57	39.01	39.40	-37	23,851	-0.16%
2021/11/16	90	38.20	86	37.97	38.00	4	22,899	0.02%
2021/11/15	40	36.44	60	36.66	36.75	-20	22,055	-0.09%
2021/11/12	126	35.26	90.3	35.20	35.05	35.7	21,227	0.17%	大買/
2021/11/11	55.3	38.35	20	38.13	37.55	35.3	20,403	0.17%
2021/11/10	55	39.26	38	39.28	38.85	17	19,487	0.09%
2021/11/09	144	39.01	100	39.31	40.10	44	18,823	0.23%	大買/
2021/11/08	33	38.51	23.3	38.61	37.60	9.7	17,484	0.06%
2021/11/05	32	38.37	65	38.59	37.60	-33	16,706	-0.20%
2021/11/04	104	38.35	69	38.42	38.60	35	15,954	0.22%	大買/
2021/11/03	59	37.44	37	37.49	37.20	22	14,568	0.15%
2021/11/02	97	36.28	134	36.71	37.00	-37	13,546	-0.27%	大賣/
2021/11/01	93	35.97	105	36.30	35.00	-12	11,886	-0.10%	大賣/
2021/10/29	43	32.59	204	33.20	33.30	-161	10,574	-1.52%	大賣/鉅額交易
2021/10/28	160	33.00	13	32.75	33.00	147	10,248	1.43%	大買/鉅額交易
2021/10/27	5	30.73	7	30.93	31.00	-2	9,744	-0.02%
2021/10/26	2	30.33	2	30.35	30.60	0	9,767	0.00%
2021/10/25	3	31.25	3	31.10	31.10	0	9,725	0.00%
2021/10/21	7	31.47	7	30.70	30.50	0	10,056	0.00%
2021/10/20	6	31.78	3	31.85	31.85	3	10,088	0.03%
2021/10/19	6	32.24	19	32.17	31.70	-13	10,037	-0.13%
2021/10/18	9	31.36	6	31.19	31.15	3	9,749	0.03%
2021/10/15	5	31.20	5	31.24	31.25	0	9,835	0.00%
2021/10/14	11	31.21	166	30.98	31.10	-155	10,003	-1.55%	大賣/鉅額交易
2021/10/13	167	31.31	14.1	31.68	31.30	152.9	10,664	1.43%	大買/鉅額交易
2021/10/12	66	30.96	69	30.74	30.60	-3	10,351	-0.03%
2021/10/08	8	29.61	1	29.95	29.75	7	10,015	0.07%
2021/10/07	6	29.86	26	29.78	29.85	-20	10,055	-0.20%
2021/10/06	4	29.36	12	29.37	29.60	-8	10,030	-0.08%
2021/10/05	27.1	28.25	4.1	27.83	29.00	23	10,041	0.23%
2021/10/04	16	29.16	17	29.94	28.75	-1	10,192	-0.01%
2021/10/01	47.1	31.12	70	31.23	29.75	-22.9	9,989	-0.23%
2021/09/30	12	29.66	2	28.85	29.65	10	9,247	0.11%
2021/09/29	2	29.90	9	29.34	28.70	-7	9,273	-0.08%
2021/09/28	24	29.78	16	29.78	29.20	8	9,366	0.09%
2021/09/23	0	0.00	18	28.70	28.30	-18	10,155	-0.18%
2021/09/22	8	28.85	0	0.00	28.75	8	10,449	0.08%
2021/09/16	2	29.25	0	0.00	29.25	2	11,158	0.02%
2021/09/15	3	29.40	5	29.32	29.30	-2	11,459	-0.02%
2021/09/14	1	29.70	7	29.59	29.20	-6	11,902	-0.05%
2021/09/13	19	30.58	8	30.52	29.80	11	12,028	0.09%
2021/09/10	6	29.59	8	29.68	29.90	-2	12,003	-0.02%
2021/09/09	1	28.70	1	29.10	29.10	0	12,224	0.00%
2021/09/08	2	28.93	26	28.66	28.65	-24	12,546	-0.19%
2021/09/07	2	29.50	35	29.18	29.30	-33	13,724	-0.24%
2021/09/06	63	30.51	25	30.27	30.10	38	14,490	0.26%
2021/09/03	55	31.29	22	31.40	31.50	33	14,860	0.22%
2021/09/02	6	31.53	12	31.85	31.25	-6	15,476	-0.04%
2021/09/01	28	31.70	11	31.97	31.45	17	15,389	0.11%
2021/08/31	177	30.94	181	30.96	31.70	-4	15,311	-0.03%	大買/大賣/
2021/08/30	10	30.70	56	31.63	31.65	-46	14,832	-0.31%
2021/08/27	3	29.70	0	0.00	28.80	3	14,763	0.02%
2021/08/26	1	28.30	0	0.00	28.75	1	14,643	0.01%
2021/08/25	0	0.00	8	28.34	28.30	-8	14,906	-0.05%
2021/08/24	4	27.55	0	0.00	27.50	4	15,159	0.03%
2021/08/23	0	0.00	4	28.08	28.25	-4	15,329	-0.03%
2021/08/20	8	27.90	0	0.00	27.25	8	15,440	0.05%
2021/08/19	11	27.53	4	27.30	27.30	7	15,450	0.05%
2021/08/18	6	27.08	7	27.81	28.15	-1	15,508	-0.01%
2021/08/17	0	0.00	3	27.35	27.05	-3	15,815	-0.02%
2021/08/16	14	27.81	5	27.95	27.50	9	15,883	0.06%
2021/08/13	4.4	29.51	4	29.85	29.25	0.4	15,908	0.00%
2021/08/12	7	29.94	6	30.04	29.85	1	16,175	0.01%
2021/08/11	17	29.76	27	29.29	29.40	-10	16,506	-0.06%
2021/08/10	9	31.49	4	31.05	30.95	5	16,718	0.03%
2021/08/09	4	31.98	0.4	32.00	31.90	3.6	16,966	0.02%
2021/08/06	2	32.63	2	32.78	32.40	0	17,582	0.00%
2021/08/05	2	32.93	180	32.99	32.85	-178	18,026	-0.99%	大賣/鉅額交易
2021/08/04	175	33.37	5	33.58	33.35	170	18,291	0.93%	大買/鉅額交易
2021/08/03	3	32.60	2	32.25	32.25	1	18,298	0.01%
2021/08/02	13	32.50	12	32.46	32.40	1	18,430	0.01%
2021/07/30	1	32.35	0	0.00	32.55	1	18,513	0.01%
2021/07/29	6	32.43	41	32.33	32.55	-35	18,885	-0.19%
2021/07/28	24	32.26	22	32.42	32.20	2	19,072	0.01%
2021/07/27	107	34.58	75	33.77	33.05	32	19,522	0.16%	大買/
2021/07/26	10	33.67	13	33.70	33.60	-3	20,384	-0.01%
2021/07/23	10	32.74	3	32.83	32.60	7	20,378	0.03%
2021/07/22	9	32.84	21	33.23	32.50	-12	20,470	-0.06%
2021/07/21	14	33.39	22	32.79	32.85	-8	20,572	-0.04%
2021/07/20	67	34.12	284	34.28	33.75	-217	20,575	-1.05%	大賣/鉅額交易
2021/07/19	321	34.92	47	34.84	34.85	274	20,593	1.33%	大買/鉅額交易
2021/07/16	1	34.05	2	33.33	33.05	-1	20,492	0.00%
2021/07/15	0	0.00	5	33.04	33.40	-5	20,691	-0.02%
2021/07/14	5	31.91	6	32.00	32.35	-1	20,921	0.00%
2021/07/13	9.1	32.99	50	33.51	32.80	-40.9	21,341	-0.19%
2021/07/12	8	34.04	0	0.00	33.70	8	21,933	0.04%
2021/07/09	34	33.81	48	33.69	33.55	-14	22,045	-0.06%
2021/07/08	10	33.25	6	32.95	33.25	4	22,615	0.02%
2021/07/07	4	32.91	8	33.32	32.80	-4	23,937	-0.02%
2021/07/06	1	33.35	10	34.10	33.35	-9	24,116	-0.04%
2021/07/05	15	34.37	1.6	34.00	34.00	13.4	24,329	0.06%
2021/07/02	1	33.75	72	33.81	33.75	-71	24,563	-0.29%
2021/07/01	12	34.39	10	33.99	33.80	2	24,990	0.01%
2021/06/30	57	35.49	52	35.51	34.90	5	24,978	0.02%
2021/06/29	5	34.10	4	34.81	33.80	1	24,733	0.00%
2021/06/28	3	33.85	1	33.95	33.90	2	24,728	0.01%
2021/06/25	12	35.42	13	35.02	34.65	-1	25,130	0.00%
2021/06/24	76	34.24	78	34.66	34.80	-2	25,290	-0.01%
2021/06/23	19	33.89	70	33.99	34.20	-51	25,209	-0.20%
2021/06/22	0	0.00	9	32.96	32.30	-9	24,985	-0.04%
2021/06/21	5	33.25	1	33.40	32.80	4	24,976	0.02%
2021/06/18	25.2	34.26	11	33.71	34.25	14.2	25,055	0.06%
2021/06/17	4	34.39	9	35.22	34.40	-5	25,201	-0.02%
2021/06/16	32	35.32	17	34.89	34.55	15	25,508	0.06%
2021/06/15	4	34.06	2	34.60	33.85	2	24,688	0.01%
2021/06/11	22	33.50	35	33.58	33.05	-13	24,274	-0.05%
2021/06/10	7	33.66	62	34.16	34.05	-55	24,351	-0.23%
2021/06/09	5	31.84	6	31.95	31.40	-1	24,326	0.00%
2021/06/08	34	31.91	35	32.08	31.80	-1	24,911	0.00%
2021/06/07	8	31.21	3	31.05	30.85	5	24,991	0.02%
2021/06/04	22	31.97	2	32.00	31.60	20	25,182	0.08%
2021/06/03	12	33.01	0	0.00	32.90	12	25,118	0.05%
2021/06/02	33	33.61	90	34.64	33.15	-57	25,087	-0.23%
2021/06/01	120	34.07	2	34.30	34.30	118	24,843	0.47%	大買/鉅額交易
2021/05/31	1	33.00	5	33.24	32.85	-4	24,623	-0.02%
2021/05/28	5.1	33.24	23	33.20	33.00	-17.9	24,529	-0.07%
2021/05/27	15	32.65	3	32.78	32.95	12	24,463	0.05%
2021/05/26	4	32.45	2	32.45	32.45	2	24,426	0.01%
2021/05/25	66	32.64	6	33.29	32.45	60	24,458	0.25%
2021/05/24	0	0.00	1	31.85	31.70	-1	24,350	0.00%
2021/05/21	1	31.40	2	31.15	30.85	-1	24,330	0.00%
2021/05/20	3	30.90	1	30.60	30.50	2	24,405	0.01%
2021/05/19	3	31.72	4	31.69	32.65	-1	24,292	0.00%
2021/05/18	2	30.73	11	30.70	31.30	-9	24,025	-0.04%
2021/05/17	11	29.15	8	29.06	28.65	3	23,830	0.01%
2021/05/14	11	32.05	6	32.61	31.80	5	23,624	0.02%
2021/05/13	8	29.13	6	31.21	30.60	2	23,177	0.01%
2021/05/12	6	31.97	2	32.80	31.40	4	22,940	0.02%
2021/05/11	17	35.98	10	36.05	34.85	7	22,675	0.03%
2021/05/10	2	39.10	0	0.00	38.55	2	22,545	0.01%
2021/05/07	4	38.56	9	38.90	39.00	-5	22,501	-0.02%
2021/05/06	5	38.06	8	39.08	38.55	-3	22,528	-0.01%
2021/05/05	57	38.35	0	0.00	37.10	57	22,119	0.26%
2021/05/04	28.1	38.88	69	41.87	38.25	-40.9	21,968	-0.19%
2021/05/03	120	41.89	68.1	43.31	41.65	51.9	21,501	0.24%	大買/
2021/04/29	20	40.80	26	40.28	40.70	-6	20,498	-0.03%
2021/04/28	24	40.51	2.4	40.22	40.95	21.6	20,520	0.11%
2021/04/27	1	40.45	9	41.00	40.55	-8	20,591	-0.04%
2021/04/26	11	40.14	6	40.52	40.15	5	20,626	0.02%
2021/04/23	1	39.00	3.2	39.52	40.25	-2.2	20,623	-0.01%
2021/04/22	55	39.72	8	39.81	38.95	47	20,524	0.23%
2021/04/21	23.3	41.85	10	42.17	41.30	13.3	19,996	0.07%
2021/04/20	17.1	42.77	46	42.92	42.25	-29	19,731	-0.15%
2021/04/19	57	42.45	75	42.13	42.15	-18	19,723	-0.09%
2021/04/16	74	44.16	89	44.81	44.00	-15	19,399	-0.08%
2021/04/15	0	0.00	4	42.25	42.45	-4	19,027	-0.02%
2021/04/14	90	40.92	104	44.13	41.90	-14	19,315	-0.07%	大賣/
2021/04/13	36	45.63	53	46.87	44.20	-17	18,787	-0.09%
2021/04/12	13.1	45.42	3	46.23	44.90	10.1	17,509	0.06%
2021/04/09	52.7	45.86	58	45.59	45.30	-5.3	17,387	-0.03%
2021/04/08	20	47.43	24	47.90	47.00	-4	17,280	-0.02%
2021/04/07	36.2	45.62	55.1	46.56	48.00	-19	17,265	-0.11%
2021/04/06	64	44.04	61	44.73	44.65	3	17,390	0.02%
2021/04/01	101	45.19	96	44.74	44.70	5	17,375	0.03%	大買/
2021/03/31	54.5	46.38	64	46.29	46.45	-9.6	17,313	-0.06%
2021/03/30	48.8	46.69	55	47.43	47.35	-6.2	17,706	-0.04%
2021/03/29	61	46.51	34	45.67	47.50	27	17,579	0.15%
2021/03/26	18	42.05	7	43.16	43.20	11	17,077	0.06%
2021/03/25	37	43.13	33	43.10	43.10	4	16,919	0.02%
2021/03/24	30	42.73	43	42.64	42.55	-13	16,808	-0.08%
2021/03/23	54	43.05	48	43.63	42.50	6	16,731	0.04%
2021/03/22	62.3	43.83	77	43.96	43.35	-14.7	16,569	-0.09%
2021/03/19	63	42.00	32	41.78	42.60	31	16,391	0.19%
2021/03/18	38	43.37	38.7	43.43	42.90	-0.7	15,890	0.00%
2021/03/17	7	42.93	52	43.16	43.00	-45	15,700	-0.29%
2021/03/16	45	41.54	54	42.40	42.40	-9	15,442	-0.06%
2021/03/15	19	41.82	215	41.50	42.40	-196	15,011	-1.31%	大賣/鉅額交易
2021/03/12	188	39.84	34	39.77	40.00	154	14,437	1.07%	大買/鉅額交易
2021/03/11	4	37.80	27	38.24	37.80	-23	14,305	-0.16%
2021/03/10	32	36.20	17	37.03	37.80	15	14,411	0.10%
2021/03/09	12	35.05	1	35.70	35.30	11	14,516	0.08%
2021/03/08	19	36.29	5	36.82	35.60	14	14,881	0.09%
2021/03/05	23	35.53	0	0.00	35.15	23	15,237	0.15%
2021/03/04	25	36.50	0	0.00	36.15	25	15,727	0.16%
2021/03/03	0	0.00	2	36.70	37.00	-2	15,976	-0.01%
2021/03/02	5	36.07	3	36.73	35.55	2	16,472	0.01%
2021/02/26	1	36.20	7	36.84	36.65	-6	17,259	-0.03%
2021/02/25	4	37.65	4	37.55	37.40	0	17,805	0.00%
2021/02/24	13.1	38.24	16	38.62	37.80	-2.9	18,223	-0.02%
2021/02/23	13	37.12	13	37.11	37.05	0	18,887	0.00%
2021/02/22	4	37.74	8	37.62	37.90	-4	19,458	-0.02%
2021/02/19	21	35.71	46	36.13	36.90	-25	19,454	-0.13%
2021/02/18	5.7	35.14	1	35.80	35.25	4.7	19,665	0.02%
2021/02/17	0	0.00	45	34.36	35.20	-45	19,813	-0.23%
2021/02/05	0	0.00	32.4	33.37	33.50	-32.4	19,831	-0.16%
2021/02/04	3	33.48	1	33.70	33.55	2	20,349	0.01%
2021/02/03	0	0.00	9.2	33.90	34.35	-9.2	20,388	-0.04%
2021/02/02	2	30.98	1	31.05	31.25	1	20,372	0.00%
2021/02/01	7	30.33	11	30.78	30.90	-4	20,700	-0.02%
2021/01/29	14	30.79	5	30.75	30.50	9	20,981	0.04%
2021/01/28	44	31.95	18.1	31.93	31.45	25.9	21,523	0.12%
2021/01/27	3	33.27	0	0.00	33.20	3	21,886	0.01%
2021/01/26	13	34.10	0	0.00	33.55	13	22,127	0.06%
2021/01/25	10	34.20	4	34.01	33.90	6	22,391	0.03%
2021/01/22	9	34.47	7	34.77	34.30	2	22,806	0.01%
2021/01/21	18	33.32	10	34.73	33.15	8	23,064	0.03%
2021/01/20	14.1	34.76	2	34.70	33.75	12.1	23,303	0.05%
2021/01/19	0	0.00	20	36.63	36.35	-20	23,440	-0.09%
2021/01/18	9	34.69	4	35.11	34.50	5	23,368	0.02%
2021/01/15	25	36.48	20	36.30	36.10	5	23,260	0.02%
2021/01/14	40	37.19	8	38.23	37.45	32	23,185	0.14%
2021/01/13	14.6	37.77	31	37.29	37.25	-16.4	23,054	-0.07%
2021/01/12	18	38.22	17	38.18	37.80	1	22,969	0.00%
2021/01/11	21	39.50	15	39.57	39.55	6	22,913	0.03%
2021/01/08	19	40.75	6	41.05	40.20	13	23,034	0.06%
2021/01/07	19	42.33	36	42.61	42.25	-17	23,263	-0.07%
2021/01/06	26	40.07	3	39.65	39.55	23	23,755	0.10%
2021/01/05	2	41.88	5.8	41.57	41.50	-3.8	24,231	-0.02%
2021/01/04	10	42.19	4	41.79	41.30	6	24,928	0.02%
2020/12/31	28	41.85	23	41.78	41.75	5	25,503	0.02%
2020/12/30	24.3	43.22	67	43.54	42.60	-42.7	26,159	-0.16%
2020/12/29	67	43.99	31	43.36	44.00	36	26,371	0.14%
2020/12/28	10	41.45	10	41.57	41.15	0	25,995	0.00%
2020/12/25	37	42.39	50	42.13	41.25	-13	26,296	-0.05%
2020/12/24	47	43.13	16	43.20	42.25	31	26,201	0.12%
2020/12/23	19	39.37	13.1	41.07	41.80	5.9	25,848	0.02%
2020/12/22	8	38.93	7	38.59	38.00	1	26,232	0.00%
2020/12/21	1.5	39.90	0	0.00	39.90	1.5	26,838	0.01%
2020/12/18	3	39.95	2	40.55	40.50	1	27,464	0.00%
2020/12/17	3	39.12	29.8	39.55	39.45	-26.8	27,692	-0.10%
2020/12/16	27	40.40	6.4	40.12	39.80	20.6	27,897	0.07%
2020/12/15	4	40.29	19	40.41	39.50	-15	28,100	-0.05%
2020/12/14	11	36.25	1	38.25	39.00	10	28,236	0.04%
2020/12/11	14	37.91	3	38.27	37.65	11	28,446	0.04%
2020/12/10	6	39.46	2.8	39.57	39.25	3.2	28,808	0.01%
2020/12/09	36.5	40.09	2	40.58	40.05	34.5	29,139	0.12%
2020/12/08	8	39.99	7.5	40.42	40.00	0.5	29,710	0.00%
2020/12/07	23.6	39.96	26.3	38.88	40.95	-2.7	30,674	-0.01%
2020/12/04	27	41.44	34	40.95	40.15	-7	30,813	-0.02%
2020/12/03	41	41.45	23	42.34	41.30	18	31,070	0.06%
2020/12/02	24	43.06	14	42.88	42.40	10	31,585	0.03%
2020/12/01	16	43.49	52	43.29	44.60	-36	32,819	-0.11%
2020/11/30	10	43.63	135	43.98	44.50	-125	32,890	-0.38%	大賣/鉅額交易
2020/11/27	146	42.72	7	41.94	42.15	139	33,399	0.42%	大買/鉅額交易
2020/11/26	32	43.55	47	43.30	42.50	-15	34,157	-0.04%
2020/11/25	75	44.26	39	44.49	44.85	36	34,334	0.10%
2020/11/24	33	40.98	50	40.75	42.00	-17	33,701	-0.05%
2020/11/23	35.5	39.76	68	39.57	39.90	-32.5	33,285	-0.10%
2020/11/20	66	39.39	67	39.38	39.35	-1	32,971	0.00%
2020/11/19	6	35.45	109	36.24	36.55	-103	32,389	-0.32%	大賣/鉅額交易
2020/11/18	16	33.62	15	33.27	33.25	1	31,893	0.00%
2020/11/17	6	32.93	24	32.72	33.60	-18	31,876	-0.06%
2020/11/16	11	32.06	5	32.21	31.60	6	32,008	0.02%
2020/11/13	7	32.99	14	33.17	33.10	-7	32,098	-0.02%
2020/11/12	71	32.81	15	34.27	34.50	56	32,226	0.17%
2020/11/11	40	35.32	62	35.26	35.00	-22	31,982	-0.07%
2020/11/10	22	36.57	44	36.07	36.50	-22	32,139	-0.07%
2020/11/09	53	36.92	6	36.70	36.90	47	32,217	0.15%
2020/11/06	14	35.43	9	35.52	35.00	5	32,503	0.02%
2020/11/05	38	35.11	90	35.26	36.70	-52	32,714	-0.16%
2020/11/04	51	34.07	6	34.26	33.40	45	32,726	0.14%
2020/11/03	51	35.69	45	35.48	35.25	6	32,770	0.02%
2020/11/02	29	35.59	26	35.72	35.50	3	32,747	0.01%
2020/10/30	27	38.49	88	39.28	37.00	-61	32,790	-0.19%
2020/10/29	60	40.81	33	39.72	40.30	27	32,672	0.08%
2020/10/28	37	40.86	25	40.67	39.65	12	32,772	0.04%
2020/10/27	3	39.47	8	38.07	39.50	-5	32,908	-0.02%
2020/10/26	6	36.08	1	36.90	37.00	5	32,916	0.02%
2020/10/23	11	35.35	2	35.45	35.80	9	32,922	0.03%
2020/10/22	11	35.39	1	35.70	35.20	10	32,942	0.03%
2020/10/21	6	36.16	2	36.13	36.40	4	32,877	0.01%
2020/10/20	11	36.40	6	36.23	36.35	5	32,899	0.02%
2020/10/19	13.1	35.84	2	36.10	36.45	11.1	32,910	0.03%
2020/10/16	20	35.83	27.2	36.26	35.05	-7.2	32,762	-0.02%
2020/10/15	18	37.02	93	36.82	37.10	-75	32,663	-0.23%
2020/10/14	136	40.46	121	40.14	38.75	15	32,288	0.05%	大買/大賣/
2020/10/13	107	37.09	90	36.94	39.45	17	31,830	0.05%	大買/
2020/10/12	137	35.94	118	35.69	36.60	19	31,699	0.06%	大買/大賣/
2020/10/08	48	31.98	127	32.37	33.30	-79	31,570	-0.25%	大賣/
2020/10/07	162	30.96	45	30.78	31.35	117	31,290	0.37%	大買/鉅額交易
2020/10/06	47	28.96	61	29.77	30.55	-14	30,673	-0.05%
2020/10/05	7	27.89	131	27.91	27.80	-124	30,925	-0.40%	大賣/鉅額交易
2020/09/30	139	28.33	18	28.47	28.25	121	30,886	0.39%	大買/鉅額交易
2020/09/29	14	26.99	11	27.15	26.85	3	30,941	0.01%
2020/09/28	10	28.03	10	28.15	27.75	0	31,037	0.00%
2020/09/25	75	27.55	60	27.58	29.00	15	30,718	0.05%
2020/09/24	37	28.20	8	28.96	29.50	29	29,958	0.10%
2020/09/23	42	26.33	71	26.81	27.90	-29	29,214	-0.10%
2020/09/22	11	25.29	0	0.00	25.40	11	28,581	0.04%
2020/09/21	23	26.76	11	26.91	26.15	12	28,234	0.04%
2020/09/18	50	27.19	42	27.07	27.00	8	27,982	0.03%
2020/09/17	9	27.19	28	27.38	27.20	-19	27,663	-0.07%
2020/09/16	35	26.99	2	27.40	26.90	33	27,292	0.12%
2020/09/15	4	27.09	22	27.47	27.20	-18	26,941	-0.07%
2020/09/14	28	25.43	16	25.38	26.50	12	26,422	0.05%
2020/09/11	46	26.53	29	27.04	26.95	17	25,922	0.07%
2020/09/10	54	26.34	19	26.52	27.10	35	25,255	0.14%
2020/09/09	12	24.29	16	24.47	24.85	-4	24,143	-0.02%
2020/09/08	62.5	22.32	3	22.52	22.60	59.5	23,489	0.25%
2020/09/07	43.5	23.60	46	23.81	22.75	-2.5	22,957	-0.01%
2020/09/04	82	25.11	55	25.80	24.65	27	22,182	0.12%
2020/09/03	5	24.49	9	24.87	25.10	-4	20,535	-0.02%
2020/09/02	7	21.12	54	21.73	22.85	-47	20,041	-0.23%
2020/09/01	47	20.39	77	20.08	20.80	-30	18,993	-0.16%
2020/08/31	63	18.28	60	18.85	19.35	3	17,882	0.02%
2020/08/28	8	17.65	54	17.91	17.60	-46	17,115	-0.27%
2020/08/27	13	17.72	5	18.28	17.90	8	16,976	0.05%
2020/08/26	23	18.21	67	18.44	18.25	-44	16,849	-0.26%
2020/08/25	105	18.34	73	18.20	18.50	32	16,612	0.19%	大買/
2020/08/24	21	17.33	9	17.88	17.70	12	16,239	0.07%
2020/08/21	28	17.87	41	17.95	17.80	-13	16,044	-0.08%
2020/08/20	70	17.23	14	17.95	18.20	56	15,839	0.35%
2020/08/19	14	17.77	18	18.25	17.50	-4	15,299	-0.03%
2020/08/18	11	18.68	5	18.71	18.70	6	14,939	0.04%
2020/08/17	36	18.94	11	18.92	18.85	25	14,618	0.17%
2020/08/14	22	18.68	17	18.88	19.00	5	14,234	0.04%
2020/08/13	46	17.74	85	17.83	17.75	-39	13,814	-0.28%
2020/08/12	50	16.82	15.7	16.76	18.45	34.3	13,490	0.25%
2020/08/11	69	18.24	26	19.34	17.90	43	12,781	0.34%
2020/08/10	18	19.07	67	19.81	19.85	-49	12,133	-0.40%
2020/08/07	79	18.41	117	17.67	18.50	-38	11,498	-0.33%	大賣/
2020/08/06	22	17.10	4	17.55	17.05	18	10,967	0.16%
2020/08/05	23	16.51	39	17.15	17.45	-16	10,715	-0.15%
2020/08/04	101	16.78	13.2	16.76	16.95	87.8	10,364	0.85%	大買/
2020/08/03	5	16.05	10	17.12	17.35	-5	10,074	-0.05%
2020/07/31	28	15.26	24	15.44	16.10	4	9,557	0.04%
2020/07/30	26	14.32	64	14.30	14.75	-38	8,977	-0.42%
2020/07/29	2	13.05	0	0.00	13.60	2	8,595	0.02%
2020/07/28	30	12.65	12	12.16	12.40	18	8,426	0.21%
2020/07/27	31	12.86	7	12.82	12.55	24	8,321	0.29%
2020/07/24	13	12.95	6	13.15	13.15	7	8,219	0.09%
2020/07/23	8	13.48	5	13.90	13.50	3	8,045	0.04%
2020/07/22	7	14.45	5	14.32	14.20	2	7,880	0.03%
2020/07/21	17	14.52	0	0.00	14.50	17	7,741	0.22%
2020/07/20	5	13.48	5	13.00	13.75	0	7,497	0.00%
2020/07/17	19	12.83	26	13.54	13.50	-7	7,288	-0.10%
2020/07/16	35	13.42	8	13.46	14.00	27	6,720	0.40%
2020/07/15	7	12.75	4	12.65	12.75	3	6,060	0.05%
2020/07/14	17	11.32	45	11.55	11.60	-28	5,355	-0.52%
2020/07/13	13	10.76	16	11.07	10.55	-3	4,869	-0.06%
2020/07/10	62	10.49	29	10.96	11.20	33	4,592	0.72%
2020/07/09	12	10.69	4	10.70	10.70	8	3,719	0.22%
2020/07/08	16	9.28	18	9.59	9.76	-2	3,461	-0.06%
2020/07/07	18	8.25	22	7.91	8.88	-4	2,917	-0.14%
2020/07/06	20	8.05	0	0.00	8.08	20	2,600	0.77%
2020/07/03	0	0.00	1	8.03	7.94	-1	2,556	-0.04%
2020/07/02	0	0.00	9	7.77	8.03	-9	2,493	-0.36%
2020/07/01	10	7.47	13	7.56	7.60	-3	2,370	-0.13%
2020/06/29	6	7.25	0	0.00	7.21	6	2,285	0.26%
2020/06/24	0	0.00	13.2	7.01	7.01	-13.2	2,252	-0.58%
2020/06/19	6	7.25	1	7.42	7.15	5	2,315	0.22%
2020/06/15	1	6.90	0	0.00	6.87	1	2,280	0.04%
2020/06/10	1	7.01	0	0.00	7.45	1	2,101	0.05%
2020/06/04	0	0.00	4	6.83	6.92	-4	2,097	-0.19%
2020/06/03	0	0.00	1	6.97	6.90	-1	2,095	-0.05%
2020/06/02	0	0.00	4	6.78	7.00	-4	1,976	-0.20%
2020/06/01	0	0.00	7	6.31	6.37	-7	1,865	-0.38%
2020/05/27	6	6.32	0	0.00	6.23	6	1,836	0.33%
2020/05/26	2	6.23	0	0.00	6.20	2	1,844	0.11%
2020/05/20	3	6.19	0	0.00	6.19	3	1,851	0.16%
2020/05/18	1	6.19	23	6.24	6.18	-22	1,846	-1.19%
2020/05/15	1	6.22	0	0.00	6.20	1	1,864	0.05%
2020/05/14	2	6.33	0	0.00	6.30	2	1,889	0.11%
2020/05/12	3	6.30	0	0.00	6.32	3	1,811	0.17%
2020/05/11	20	6.32	10	6.19	6.18	10	1,777	0.56%
2020/05/08	10	6.35	2	6.39	6.51	8	1,725	0.46%
2020/05/06	1	5.50	0	0.00	5.46	1	1,601	0.06%
2020/04/13	1	5.28	0	0.00	5.22	1	1,759	0.06%
2020/04/09	2	5.50	0	0.00	5.33	2	1,776	0.11%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/03/27	1	5.36	0	0.00	5.15	1	1,788	0.06%
2020/03/16	0	0.00	1	5.09	5.01	-1	1,705	-0.06%
2020/03/05	0	6.95	0	0.00	6.99	0	1,543	0.00%
2020/02/13	0	0.00	6	7.50	7.44	-6	1,522	-0.39%
2020/02/11	6	7.41	6	7.37	7.37	0	1,569	0.00%
2020/02/10	6	7.44	0	0.00	7.44	6	1,585	0.38%
2020/01/31	0	0.00	15	7.25	7.27	-15	2,281	-0.66%
2020/01/17	0	0.00	6	7.85	7.80	-6	2,259	-0.27%
2020/01/16	6	7.93	2	7.84	7.89	4	2,255	0.18%
2020/01/14	2	7.68	0	0.00	7.72	2	2,253	0.09%
2020/01/13	1	7.75	6	7.72	7.69	-5	2,255	-0.22%
2020/01/07	6	7.62	0	0.00	7.53	6	2,437	0.25%
2020/01/06	0	0.00	6	7.63	7.62	-6	2,444	-0.25%
2020/01/03	0	0.00	4	7.82	7.71	-4	2,439	-0.16%
2019/12/30	6	7.58	0	0.00	7.63	6	2,380	0.25%
2019/12/23	2	7.48	0	0.00	7.48	2	2,399	0.08%
2019/12/11	0	0.00	50	7.38	7.34	-50	2,720	-1.84%
2019/12/09	2	7.34	0	0.00	7.31	2	2,764	0.07%
2019/11/21	0	0.00	4	7.44	7.47	-4	3,036	-0.13%
2019/11/20	0	7.41	0	0.00	7.41	0	3,039	0.00%
2019/11/04	2	8.28	5	8.17	7.96	-3	3,060	-0.10%
2019/11/01	2	8.30	0	0.00	8.27	2	2,932	0.07%
2019/10/31	10	8.30	0	0.00	8.38	10	2,738	0.37%
2019/10/29	0	0.00	40	7.58	7.50	-40	2,353	-1.70%
2019/10/28	0	0.00	10	7.59	7.53	-10	2,348	-0.43%
2019/10/18	0	0.00	50	7.43	7.43	-50	2,249	-2.22%
2019/10/16	100	7.64	0	0.00	7.62	100	2,166	4.62%
2019/10/04	3	7.51	0	0.00	7.44	3	1,991	0.15%
2019/10/03	0	0.00	2	7.42	7.42	-2	1,990	-0.10%
2019/09/25	0	0.00	2	7.55	7.56	-2	1,981	-0.10%
2019/09/19	0	0.00	2	7.48	7.44	-2	1,979	-0.10%
2019/09/18	0	0.00	3.3	7.48	7.48	-3.3	1,930	-0.17%
2019/09/11	7	7.77	0	0.00	7.85	7	1,800	0.39%
2019/09/05	0	0.00	1	8.01	7.94	-1	1,760	-0.06%
2019/08/27	0	0.00	5	8.05	8.05	-5	1,522	-0.33%
2019/08/26	0	0.00	1	8.07	8.08	-1	1,535	-0.07%
2019/08/23	13	8.28	0	0.00	8.21	13	1,539	0.84%
2019/08/22	2	8.36	0	0.00	8.31	2	1,543	0.13%
2019/08/21	1	8.65	0	0.00	8.52	1	1,532	0.07%
2019/08/16	1	8.20	0	0.00	8.18	1	1,559	0.06%
2019/08/06	3	8.72	0	0.00	9.18	3	1,847	0.16%
2019/07/31	0	0.00	6	8.81	8.82	-6	1,952	-0.31%
2019/07/30	2	8.80	0	0.00	8.92	2	1,974	0.10%
2019/07/29	5	8.94	7	8.60	9.00	-2	1,969	-0.10%
2019/07/05	0	0.00	26	8.89	8.86	-26	2,366	-1.10%
2019/06/20	2	6.11	32.8	6.09	6.12	-30.8	2,349	-1.31%
2019/06/19	40	6.11	0	0.00	6.15	40	2,315	1.73%
2019/06/13	1	5.80	0	0.00	5.76	1	2,258	0.04%
2019/06/11	7	6.00	0	0.00	6.00	7	2,242	0.31%
2019/05/28	1	6.10	0	0.00	6.12	1	2,391	0.04%
2019/05/27	2	6.25	4	6.19	6.14	-2	2,394	-0.08%
2019/05/22	0	0.00	1	6.61	6.60	-1	2,371	-0.04%
2019/05/17	1	6.91	0	0.00	6.80	1	2,371	0.04%
2019/05/13	0	0.00	5	6.63	6.40	-5	2,350	-0.21%
2019/05/10	5	7.09	0	0.00	6.87	5	2,276	0.22%
2019/05/08	104	7.06	2	6.82	7.15	102	2,172	4.69%	大買/鉅額交易
2019/04/18	0	0.00	8	6.34	6.14	-8	1,689	-0.47%
2019/04/03	0	0.00	10	6.15	5.95	-10	1,600	-0.62%
2019/03/13	0	0.00	5	6.15	6.20	-5	1,577	-0.32%
2019/03/05	0	0.00	1	6.29	6.27	-1	1,711	-0.06%
2019/02/11	15	6.46	0	0.00	6.35	15	1,768	0.85%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/22	0	0.00	2	6.58	6.58	-2	1,921	-0.10%
2019/01/18	0	0.00	3	6.70	6.80	-3	1,945	-0.15%
2019/01/17	3	7.00	0	0.00	6.75	3	1,988	0.15%
2019/01/16	10	6.82	5	6.71	6.81	5	1,980	0.25%
2019/01/14	5	6.59	0	0.00	6.53	5	1,976	0.25%
2018/12/27	1	6.62	2	6.50	6.63	-1	2,097	-0.05%
2018/12/25	2	6.08	0	0.00	6.08	2	2,029	0.10%
2018/12/18	1	6.50	0	0.00	6.42	1	2,027	0.05%
2018/12/14	0	0.00	10	6.86	6.91	-10	2,143	-0.47%
2018/12/11	0	0.00	5	7.11	7.11	-5	2,136	-0.23%
2018/12/10	0	0.00	2	7.14	7.02	-2	2,127	-0.09%
2018/12/07	0	0.00	3	7.24	7.22	-3	2,120	-0.14%
2018/12/06	5	7.34	0	0.00	7.00	5	2,092	0.24%
2018/12/03	0	0.00	9	7.37	7.45	-9	1,981	-0.45%
2018/11/28	3	7.20	0	0.00	7.11	3	1,862	0.16%
2018/11/27	0	0.00	10	6.89	6.95	-10	1,817	-0.55%
2018/11/26	2	6.88	0	0.00	6.92	2	1,809	0.11%
2018/11/23	8	6.95	0	0.00	7.12	8	1,778	0.45%
2018/11/16	0	0.00	1	6.05	6.07	-1	1,538	-0.07%
2018/11/14	10	6.38	1	6.35	6.49	9	1,505	0.60%
2018/11/13	7	5.85	0	0.00	6.32	7	1,443	0.48%
2018/10/24	0	0.00	1	5.36	5.37	-1	1,182	-0.08%
2018/10/19	10	5.65	0	0.00	5.65	10	1,201	0.83%
2018/10/01	0	0.00	10	7.87	7.94	-10	1,052	-0.95%
2018/09/20	0	0.00	1	8.50	8.38	-1	1,107	-0.09%
2018/09/19	1	7.60	0	0.00	8.03	1	1,031	0.10%
2018/08/22	0	0.00	2	7.20	7.19	-2	1,369	-0.15%
2018/08/21	0	0.00	0.6	7.30	7.17	-0.6	1,386	-0.04%
2018/08/16	3	7.22	0	0.00	7.15	3	1,445	0.21%
2018/08/13	0	0.00	2	7.96	7.90	-2	1,488	-0.13%
2018/07/27	2	8.49	0	0.00	8.45	2	2,495	0.08%
2018/07/18	0	0.00	2	8.38	8.20	-2	3,233	-0.06%
2018/07/16	0	0.00	1	8.24	8.24	-1	3,234	-0.03%
2018/07/12	10	8.05	0	0.00	8.02	10	3,244	0.31%
2018/07/06	7	8.18	0	0.00	8.22	7	3,278	0.21%
2018/07/05	10	8.39	0	0.00	8.21	10	3,271	0.31%
2018/07/04	1	8.15	0	0.00	8.09	1	3,263	0.03%
2018/07/03	1	8.50	0	0.00	8.32	1	3,251	0.03%
2018/06/29	20	9.16	0	0.00	9.00	20	3,198	0.63%
2018/06/20	0	0.00	15	9.11	9.19	-15	3,142	-0.48%
2018/06/07	5	9.79	0	0.00	9.76	5	3,193	0.16%
2018/06/06	10	9.91	0	0.00	9.95	10	3,163	0.32%
2018/05/17	10	10.60	1	10.35	10.30	9	2,878	0.31%
2018/05/14	1	10.95	0	0.00	11.05	1	2,802	0.04%
2018/05/11	0	0.00	10	10.80	10.70	-10	2,655	-0.38%
2018/05/10	10	10.75	17	10.79	10.90	-7	2,592	-0.27%
2018/05/09	2	10.20	0	0.00	10.40	2	2,407	0.08%
2018/05/08	0	0.00	2	10.60	10.55	-2	2,354	-0.08%
2018/05/04	0	0.00	15	10.68	10.75	-15	2,228	-0.67%
2018/05/03	25	10.96	0	0.00	11.25	25	2,071	1.21%
2018/05/02	0	0.00	1	10.20	10.35	-1	1,607	-0.06%
2018/04/26	2	9.65	10	9.45	9.50	-8	1,480	-0.54%
2018/04/23	3	9.14	0	0.00	9.14	3	1,411	0.21%
2018/04/19	1	9.26	0	0.00	9.25	1	1,440	0.07%
2018/04/18	4	9.12	0	0.00	9.09	4	1,447	0.28%
2018/04/17	2	9.07	0	0.00	9.05	2	1,469	0.14%
2018/04/13	1	9.23	0	0.00	9.25	1	1,504	0.07%
2018/04/12	50	9.17	0	0.00	9.31	50	1,549	3.23%
2018/03/28	20	9.08	0	0.00	9.08	20	1,685	1.19%
2018/03/23	11	9.16	0	0.00	9.13	11	1,833	0.60%
2018/03/06	0	0.00	0.9	9.07	9.13	-0.9	2,039	-0.05%
2018/02/06	0	0.00	10	9.10	8.73	-10	3,393	-0.29%
2018/02/05	0	0.00	22	9.48	9.61	-22	3,840	-0.57%
2018/01/23	0	0.00	3	10.20	10.15	-3	4,885	-0.06%
2018/01/22	1	10.20	10	10.30	10.40	-9	4,920	-0.18%
2018/01/18	10	10.18	0	0.00	10.15	10	5,087	0.20%
2018/01/05	0	0.00	5	10.30	10.35	-5	7,253	-0.07%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%