元晶 (6443)-第一金-華江券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	9	27.16	0	0.00	27.00	9	7,248	0.12%
2024/05/03	1	27.60	1	27.35	27.35	0	7,198	0.00%
2024/05/02	16	27.57	0	0.00	27.50	16	7,167	0.22%
2024/04/29	1	27.80	4	27.94	28.00	-3	7,122	-0.04%
2024/04/26	4	28.01	2	27.90	27.90	2	7,089	0.03%
2024/04/25	0	0.00	1	28.20	28.00	-1	7,097	-0.01%
2024/04/24	6	28.68	2	28.70	28.35	4	7,088	0.06%
2024/04/23	5	27.85	3	28.02	28.30	2	7,052	0.03%
2024/04/22	16	28.37	2	28.45	28.00	14	7,083	0.20%
2024/04/19	23	29.07	16	29.24	28.70	7	7,187	0.10%
2024/04/18	3	28.45	3	28.80	28.75	0	6,776	0.00%
2024/04/16	5.1	28.13	20	28.35	28.40	-15	6,611	-0.23%
2024/04/15	1	29.35	1	29.40	29.40	0	6,530	0.00%
2024/04/11	5	29.23	4	29.18	29.05	1	6,370	0.02%
2024/04/10	13	29.98	50	30.28	29.75	-37	6,284	-0.59%
2024/04/09	5	29.11	0	0.00	29.10	5	5,945	0.08%
2024/04/08	2	29.18	4	28.79	29.50	-2	5,869	-0.03%
2024/04/03	0	28.20	0	0.00	28.10	0	5,736	0.00%
2024/04/02	2	28.80	0	0.00	28.75	2	5,679	0.04%
2024/04/01	8	28.95	0	0.00	28.90	8	5,672	0.14%
2024/03/29	16	29.38	3	29.20	29.20	13	5,649	0.23%
2024/03/28	8	29.56	17	29.55	29.70	-9	5,457	-0.16%
2024/03/27	9	28.71	13	28.68	28.65	-4	5,283	-0.08%
2024/03/26	26	29.18	33	29.46	29.05	-7	5,350	-0.13%
2024/03/25	38	29.12	17	29.35	29.10	21	5,547	0.38%
2024/03/22	60	29.64	20	29.78	29.35	40	5,562	0.72%
2024/03/21	3	28.42	37.5	28.40	28.70	-34.4	4,994	-0.69%
2024/03/20	5	26.22	0	0.00	26.10	5	4,707	0.11%
2024/03/19	0	26.68	0.3	26.40	26.35	-0.3	4,757	-0.01%
2024/03/18	0	26.80	0	0.00	26.70	0	4,763	0.00%
2024/03/15	12.1	26.50	0	0.00	27.10	12.1	4,789	0.25%
2024/03/14	0	0.00	1	26.85	26.90	-1	4,732	-0.02%
2024/03/13	1	26.80	0	0.00	26.70	1	4,789	0.02%
2024/03/12	0	27.00	38	27.29	27.25	-38	4,779	-0.80%
2024/03/11	4	27.31	11	27.20	27.15	-7	4,814	-0.15%
2024/03/08	1	26.25	1	26.30	26.25	0	4,761	0.00%
2024/03/07	32	26.19	2	26.05	26.00	30	4,781	0.63%
2024/03/06	1.1	26.41	11	26.50	26.30	-9.9	4,738	-0.21%
2024/03/05	25.1	26.90	13	26.79	26.65	12.1	4,683	0.26%
2024/03/04	1.1	27.14	2	27.10	27.05	-0.9	4,592	-0.02%
2024/03/01	3.3	27.21	0	0.00	27.20	3.3	4,560	0.07%
2024/02/29	4.2	27.34	8	27.18	27.85	-3.8	4,580	-0.08%
2024/02/27	0.5	27.45	2	27.23	27.20	-1.5	4,582	-0.03%
2024/02/26	7	27.64	0	0.00	27.75	7	4,559	0.15%
2024/02/23	1	27.60	0	0.00	27.55	1	4,559	0.02%
2024/02/22	1	27.95	0	0.00	27.90	1	4,554	0.02%
2024/02/21	0	0.00	3	28.30	28.10	-3	4,616	-0.06%
2024/02/20	0	0.00	2	28.00	27.90	-2	4,607	-0.04%
2024/02/19	3	28.32	2.2	28.26	28.15	0.8	4,615	0.02%
2024/02/16	4	27.75	1	28.00	27.70	3	4,646	0.06%
2024/02/15	2	27.35	0	0.00	27.35	2	4,629	0.04%
2024/02/05	0	28.15	0	0.00	28.00	0	4,579	0.00%
2024/02/02	0	0.00	3	28.37	28.25	-3	4,577	-0.07%
2024/01/31	0	0.00	3	28.40	28.40	-3	4,611	-0.07%
2024/01/30	2	28.55	0	0.00	28.55	2	4,625	0.04%
2024/01/26	5	28.20	0	0.00	28.10	5	4,656	0.11%
2024/01/23	2	28.28	3	28.45	28.30	-1	5,083	-0.02%
2024/01/22	10	27.70	2	27.88	28.00	8	5,526	0.14%
2024/01/19	0	27.60	0	0.00	27.65	0	5,575	0.00%
2024/01/18	1	27.60	4	27.73	27.60	-3	5,562	-0.05%
2024/01/17	8	27.82	9	27.83	27.65	-1	5,577	-0.02%
2024/01/16	32	28.70	9	28.57	28.40	23	5,570	0.41%
2024/01/15	19	29.56	16	29.66	29.50	3	5,531	0.05%
2024/01/12	3	28.43	0	0.00	28.25	3	5,343	0.06%
2024/01/11	1	28.55	0	0.00	28.50	1	5,392	0.02%
2024/01/10	0.3	28.65	0	0.00	28.55	0.3	5,422	0.01%
2024/01/09	3	28.82	0	0.00	28.70	3	5,421	0.06%
2024/01/08	15	29.44	8	29.35	29.45	7	5,417	0.13%
2024/01/05	1	29.00	0	0.00	29.00	1	5,416	0.02%
2024/01/03	8	29.24	4	29.00	28.90	4	5,485	0.07%
2024/01/02	0	0.00	1	29.45	29.45	-1	5,458	-0.02%
2023/12/28	1	29.35	0	0.00	29.50	1	5,488	0.02%
2023/12/27	4	29.35	0	29.45	29.40	4	5,466	0.07%
2023/12/25	2	29.40	4.1	29.42	29.20	-2.1	5,432	-0.04%
2023/12/22	5	29.82	13	30.23	29.65	-8	5,396	-0.15%
2023/12/21	25	30.47	4	30.35	30.35	21	5,280	0.40%
2023/12/20	14	30.92	43	31.11	30.90	-29	5,113	-0.57%
2023/12/19	9	30.12	10	30.23	29.55	-1	4,670	-0.02%
2023/12/18	2	30.00	30	29.91	30.10	-28	4,533	-0.62%
2023/12/15	18	29.65	12.6	29.56	29.35	5.4	4,377	0.12%
2023/12/14	9	29.01	8	29.17	28.75	1	4,216	0.02%
2023/12/13	0	0.00	3	28.20	28.45	-3	4,142	-0.07%
2023/12/12	6	28.36	3	28.22	28.20	3	4,156	0.07%
2023/12/08	6	29.04	1	29.40	28.80	5	4,125	0.12%
2023/12/07	1	28.70	0	0.00	28.70	1	4,102	0.02%
2023/12/06	13.1	28.83	0	0.00	28.70	13.1	4,120	0.32%
2023/12/05	1	28.35	4	28.56	29.15	-3	4,070	-0.07%
2023/12/04	1.1	28.47	3.2	28.80	28.60	-2.1	4,034	-0.05%
2023/12/01	0.1	29.40	0	0.00	29.25	0.1	3,946	0.00%
2023/11/30	0	0.00	15	29.40	29.50	-15	3,933	-0.38%
2023/11/29	0	0.00	2	29.15	29.05	-2	3,920	-0.05%
2023/11/28	2.1	29.20	2	29.30	29.30	0.1	3,930	0.00%
2023/11/27	9	29.67	6	29.65	29.35	3	3,944	0.08%
2023/11/24	4	29.66	12.2	29.57	29.35	-8.2	3,964	-0.21%
2023/11/22	5	29.30	3	29.40	29.30	2	4,296	0.05%
2023/11/21	6	29.22	0	0.00	29.45	6	4,311	0.14%
2023/11/20	6	29.36	1	29.60	29.20	5	4,293	0.12%
2023/11/17	1	28.75	3	28.88	28.85	-2	4,229	-0.05%
2023/11/16	1	28.80	0	0.00	28.90	1	4,240	0.02%
2023/11/15	0	0.00	23	28.48	28.70	-23	4,232	-0.54%
2023/11/14	0	0.00	2	28.20	27.95	-2	4,216	-0.05%
2023/11/13	5	27.80	0	0.00	27.75	5	4,249	0.12%
2023/11/10	1.1	27.86	0	0.00	27.80	1.1	4,280	0.03%
2023/11/09	13	28.12	2	28.05	28.00	11	4,343	0.25%
2023/11/08	1	28.20	4	28.25	28.40	-3	4,450	-0.07%
2023/11/07	1	28.45	0	0.00	28.35	1	4,488	0.02%
2023/11/06	0	0.00	5.5	28.80	28.80	-5.5	4,545	-0.12%
2023/11/02	0	0.00	1	28.05	28.10	-1	4,558	-0.02%
2023/11/01	21	28.00	9	27.80	27.80	12	4,629	0.26%
2023/10/31	24	29.05	3	29.95	28.40	21	4,630	0.45%
2023/10/30	26	29.51	54.2	29.54	29.65	-28.2	4,424	-0.64%
2023/10/27	1	27.70	26	28.10	28.55	-25	3,987	-0.63%
2023/10/26	22	27.75	1	28.15	27.60	21	3,972	0.53%
2023/10/24	5	27.95	11	28.48	28.70	-6	3,996	-0.15%
2023/10/23	6	28.68	10	27.80	28.25	-4	3,947	-0.10%
2023/10/20	12	27.20	3	27.28	27.50	9	3,922	0.23%
2023/10/19	2	27.93	1	28.25	27.65	1	3,959	0.03%
2023/10/18	3	27.67	1	27.95	27.95	2	4,010	0.05%
2023/10/16	0	0.00	1	28.00	27.80	-1	4,076	-0.02%
2023/10/13	13	27.75	2	27.95	27.65	11	4,099	0.27%
2023/10/12	1	27.50	1	27.75	28.15	0	4,133	0.00%
2023/10/11	8	27.78	4	27.55	27.60	4	4,192	0.10%
2023/10/06	6	28.46	1	28.70	28.45	5	4,247	0.12%
2023/10/05	0	0.00	3	28.52	28.65	-3	4,281	-0.07%
2023/10/04	3	27.81	2	27.70	27.70	1	4,285	0.02%
2023/10/03	4	28.30	0	0.00	28.15	4	4,316	0.09%
2023/10/02	3	28.50	0	0.00	28.65	3	4,444	0.07%
2023/09/27	6	27.84	8	27.93	28.15	-2	4,718	-0.04%
2023/09/26	4.1	28.12	0	0.00	27.90	4.1	4,754	0.09%
2023/09/22	4	28.16	2	27.98	28.40	2	4,841	0.04%
2023/09/21	9	28.50	0	0.00	28.45	9	4,835	0.19%
2023/09/20	2	28.88	2	29.08	28.85	0	4,843	0.00%
2023/09/19	6	29.20	0	0.00	29.00	6	4,869	0.12%
2023/09/18	1	29.55	0	0.00	29.35	1	4,886	0.02%
2023/09/15	3	29.67	2	30.05	29.60	1	4,924	0.02%
2023/09/14	0	0.00	4	29.61	29.55	-4	5,128	-0.08%
2023/09/13	1	29.30	0	0.00	29.45	1	5,173	0.02%
2023/09/12	9.1	29.43	0.2	29.60	29.25	8.9	5,347	0.17%
2023/09/11	2	29.88	0	0.00	29.70	2	5,355	0.04%
2023/09/08	2	30.18	1	30.05	30.20	1	5,350	0.02%
2023/09/07	1	30.40	0	0.00	30.40	1	5,382	0.02%
2023/09/06	1	30.90	1	30.95	30.75	0	5,500	0.00%
2023/09/05	0	0.00	1	30.90	30.85	-1	5,541	-0.02%
2023/09/04	3	30.57	0	0.00	30.45	3	5,564	0.05%
2023/08/31	0	0.00	2	30.98	31.00	-2	5,640	-0.04%
2023/08/30	4	31.06	4	31.10	31.00	0	5,709	0.00%
2023/08/29	24	32.03	15	31.89	31.50	9	5,691	0.16%
2023/08/28	3	30.25	2	30.70	30.80	1	5,394	0.02%
2023/08/25	7	30.46	3	30.48	30.35	4	5,355	0.07%
2023/08/24	0	0.00	1	30.55	30.15	-1	5,436	-0.02%
2023/08/23	1	30.20	1	30.40	30.35	0	5,594	0.00%
2023/08/18	1	30.10	1.9	30.36	30.15	-0.9	5,662	-0.02%
2023/08/17	1	29.80	16.3	30.35	30.40	-15.3	5,667	-0.27%
2023/08/16	1	29.50	0	0.00	29.90	1	5,703	0.02%
2023/08/15	11	29.44	11.5	29.86	30.10	-0.5	5,732	-0.01%
2023/08/14	77	28.85	1	29.05	28.90	76	5,812	1.31%
2023/08/11	23	29.97	1	29.95	29.90	22	5,736	0.38%
2023/08/10	7	30.46	0	0.00	30.25	7	5,762	0.12%
2023/08/08	9.3	30.88	5	31.02	30.50	4.3	5,844	0.07%
2023/08/07	3.1	30.14	12.5	30.59	30.55	-9.4	5,882	-0.16%
2023/08/04	15	30.43	6	30.47	30.65	9	5,987	0.15%
2023/08/02	4.1	31.31	3	31.40	31.35	1.1	6,394	0.02%
2023/08/01	1	31.25	0	0.00	31.20	1	6,467	0.02%
2023/07/31	0	0.00	2	31.25	31.20	-2	6,694	-0.03%
2023/07/28	20	31.53	6	31.68	31.50	14	6,774	0.21%
2023/07/27	10	31.35	0	0.00	31.70	10	6,785	0.15%
2023/07/26	6.4	31.47	1	31.70	31.35	5.4	6,849	0.08%
2023/07/25	7	31.86	1.1	31.98	32.00	5.9	6,872	0.09%
2023/07/24	2	31.25	3	31.57	31.70	-1	6,862	-0.02%
2023/07/21	6	31.88	3	32.02	31.70	3	6,893	0.04%
2023/07/20	2	32.90	8	32.83	32.70	-6	6,953	-0.09%
2023/07/19	7	32.68	10	33.00	32.50	-3	7,019	-0.04%
2023/07/18	9	33.47	3	33.63	33.45	6	7,218	0.08%
2023/07/17	1	33.65	77.1	33.61	33.75	-76.1	7,699	-0.99%
2023/07/14	24	33.09	5.8	33.06	33.00	18.2	8,888	0.20%
2023/07/13	4.3	33.48	36	33.59	33.30	-31.7	9,310	-0.34%
2023/07/12	2	34.00	17	34.14	34.00	-15	9,333	-0.16%
2023/07/11	5	34.50	1	34.60	34.45	4	9,408	0.04%
2023/07/10	6	34.55	0.1	34.35	34.05	5.9	9,618	0.06%
2023/07/07	16	34.09	8	33.89	34.05	8	10,008	0.08%
2023/07/06	27	35.21	4	35.24	35.00	23	10,089	0.23%
2023/07/05	1	36.10	14	36.07	35.65	-13	10,075	-0.13%
2023/07/04	0	0.00	13	35.83	35.55	-13	10,069	-0.13%
2023/07/03	2	35.80	3.1	35.80	35.90	-1.1	10,090	-0.01%
2023/06/30	2	35.60	3	35.62	35.70	-1	10,168	-0.01%
2023/06/28	1	34.85	1	35.50	34.80	0	10,451	0.00%
2023/06/27	4.1	35.09	4	35.16	34.80	0.1	10,667	0.00%
2023/06/26	0	0.00	1	35.55	35.30	-1	10,972	-0.01%
2023/06/21	2	35.68	0	0.00	35.80	2	11,173	0.02%
2023/06/20	12	36.07	10	35.74	35.75	2	11,412	0.02%
2023/06/19	6	35.28	1	35.35	35.20	5	11,476	0.04%
2023/06/16	5	35.76	11	35.85	35.90	-6	11,996	-0.05%
2023/06/15	4	34.80	2	35.15	35.20	2	12,855	0.02%
2023/06/14	1	34.85	1	34.85	34.85	0	13,629	0.00%
2023/06/13	3	34.67	1	34.70	34.70	2	13,862	0.01%
2023/06/12	16	34.48	0.1	34.50	34.30	15.9	14,123	0.11%
2023/06/09	4	35.18	6	35.13	35.15	-2	14,285	-0.01%
2023/06/07	3	35.85	4	35.84	35.60	-1	14,548	-0.01%
2023/06/06	33	35.70	0	0.00	35.65	33	14,976	0.22%
2023/06/05	2	36.10	3	36.30	36.10	-1	15,269	-0.01%
2023/06/02	0	0.00	2	35.65	35.85	-2	15,420	-0.01%
2023/06/01	9	35.63	5	35.55	35.30	4	15,607	0.03%
2023/05/31	6	35.85	0	0.00	35.80	6	15,611	0.04%
2023/05/30	19	35.67	3	35.80	35.60	16	15,660	0.10%
2023/05/29	4	36.26	15	35.94	36.20	-11	15,608	-0.07%
2023/05/26	1	35.30	1	35.65	35.00	0	15,573	0.00%
2023/05/25	1	35.40	2	35.50	35.40	-1	15,610	-0.01%
2023/05/24	1	35.55	0	0.00	35.50	1	15,718	0.01%
2023/05/23	4	35.43	4	35.45	35.40	0	15,797	0.00%
2023/05/22	4	35.33	7	35.30	35.35	-3	15,891	-0.02%
2023/05/19	12	34.90	9	34.71	34.60	3	16,091	0.02%
2023/05/18	10.1	34.48	5	34.65	34.85	5.1	16,424	0.03%
2023/05/17	6	35.22	3	35.28	35.15	3	16,416	0.02%
2023/05/16	4	35.19	16	35.23	35.10	-12	16,487	-0.07%
2023/05/15	12.1	34.83	6	34.80	34.70	6.1	16,550	0.04%
2023/05/12	2	34.40	7	34.11	34.35	-5	16,586	-0.03%
2023/05/11	6.3	34.02	0.1	34.00	33.75	6.2	16,642	0.04%
2023/05/10	3.1	34.39	6	34.48	34.50	-2.9	16,722	-0.02%
2023/05/09	68.2	33.82	11.2	33.91	33.75	57	16,687	0.34%
2023/05/08	6	36.03	52	36.48	35.90	-46	16,352	-0.28%
2023/05/05	13	36.79	6	36.94	36.50	7	16,424	0.04%
2023/05/04	3	36.72	3	36.80	37.20	0	16,830	0.00%
2023/05/03	13	37.18	7	37.05	36.95	6	17,204	0.03%
2023/05/02	3.1	37.54	6	37.41	37.35	-2.9	17,771	-0.02%
2023/04/28	6	37.08	5	36.87	36.80	1	17,844	0.01%
2023/04/27	7	36.99	0	37.03	36.80	7	17,899	0.04%
2023/04/26	2	36.73	3	36.78	37.20	-1	17,902	-0.01%
2023/04/25	17	37.08	9	37.32	36.60	8	17,914	0.04%
2023/04/24	4	37.93	0	0.00	37.80	4	17,910	0.02%
2023/04/21	11	37.76	13	38.40	38.00	-2	17,957	-0.01%
2023/04/20	34.2	38.95	16.3	39.38	38.55	17.9	18,053	0.10%
2023/04/19	39	40.35	61.3	40.16	39.75	-22.3	17,759	-0.13%
2023/04/18	47	39.39	71	39.16	38.60	-24	16,589	-0.14%
2023/04/17	3	38.90	4	38.86	38.90	-1	16,268	-0.01%
2023/04/14	30	38.86	3	38.63	38.80	27	16,413	0.16%
2023/04/13	8	38.74	1	38.60	38.60	7	16,469	0.04%
2023/04/12	49	39.65	32	39.85	39.50	17	16,315	0.10%
2023/04/11	9	39.12	62	39.38	39.00	-53	16,054	-0.33%
2023/04/10	35	38.94	5	39.14	39.20	30	16,103	0.19%
2023/04/07	35	39.04	4	38.95	38.95	31	16,791	0.18%
2023/04/06	4	38.50	5	38.58	38.50	-1	17,173	-0.01%
2023/03/31	4	38.48	2	38.45	38.40	2	17,206	0.01%
2023/03/30	6	38.80	0	0.00	38.80	6	17,160	0.03%
2023/03/29	3	39.05	3	38.68	38.90	0	17,035	0.00%
2023/03/28	16	38.54	7	39.11	39.05	9	17,058	0.05%
2023/03/27	9	39.20	24	39.11	38.80	-15	16,887	-0.09%
2023/03/24	15	38.85	153.9	38.70	38.85	-138.9	16,771	-0.83%	大賣/鉅額交易
2023/03/23	42	39.43	40.3	39.41	39.30	1.7	16,665	0.01%
2023/03/22	55	38.79	4	38.85	38.70	51	16,579	0.31%
2023/03/21	30	39.78	26	39.65	39.10	4	16,657	0.02%
2023/03/20	45	39.95	20.1	39.95	39.90	24.9	17,052	0.15%
2023/03/17	21	38.19	38	38.20	38.75	-17	17,551	-0.10%
2023/03/16	28	37.71	20	37.00	36.50	8	17,551	0.05%
2023/03/15	10	38.00	21	37.95	37.90	-11	17,437	-0.06%
2023/03/14	17	37.16	26	37.31	37.10	-9	17,289	-0.05%
2023/03/13	2	36.25	2	35.70	36.60	0	17,245	0.00%
2023/03/10	17	36.52	5	36.58	36.45	12	17,481	0.07%
2023/03/09	41	37.68	4	37.76	37.35	37	17,487	0.21%
2023/03/08	12	38.32	18	38.64	38.95	-6	17,158	-0.03%
2023/03/07	7	38.09	2	38.00	38.00	5	16,896	0.03%
2023/03/06	27	37.79	28	38.04	38.00	-1	16,707	-0.01%
2023/03/03	6.9	37.09	6	37.19	37.00	0.9	16,522	0.01%
2023/03/02	3	37.22	2	36.95	36.95	1	16,524	0.01%
2023/03/01	8	36.82	1	36.80	36.75	7	16,611	0.04%
2023/02/24	6	37.26	8.2	37.24	37.10	-2.2	16,633	-0.01%
2023/02/23	2	37.45	4	37.68	37.75	-2	16,582	-0.01%
2023/02/22	6	37.38	5	37.45	37.25	1	16,703	0.01%
2023/02/21	9	37.84	7	37.83	37.60	2	16,733	0.01%
2023/02/20	13	37.62	15	37.79	37.80	-2	16,991	-0.01%
2023/02/17	1	38.20	2	37.95	37.70	-1	17,533	-0.01%
2023/02/16	3	37.88	30	38.00	37.65	-27	17,549	-0.15%
2023/02/15	7	36.76	19.5	36.76	36.80	-12.5	17,580	-0.07%
2023/02/14	29	37.08	9.1	37.05	36.65	19.9	18,073	0.11%
2023/02/13	25	36.73	5.4	36.64	37.10	19.6	18,577	0.11%
2023/02/10	15	37.12	15	37.45	36.85	0	18,538	0.00%
2023/02/09	21.1	37.35	13	37.22	37.10	8.1	18,495	0.04%
2023/02/08	21	37.71	7.1	37.56	37.55	13.9	18,473	0.08%
2023/02/07	31	37.85	18	37.90	37.90	13	18,357	0.07%
2023/02/06	14	37.82	14	37.73	37.90	0	18,303	0.00%
2023/02/03	17	37.24	14	37.48	37.35	3	18,275	0.02%
2023/02/02	18	38.35	48.2	38.22	37.80	-30.2	18,089	-0.17%
2023/02/01	61	37.54	55	37.17	37.40	6	17,556	0.03%
2023/01/31	25	36.90	27	36.79	36.90	-2	17,141	-0.01%
2023/01/30	18	35.73	14	35.72	35.95	4	16,636	0.02%
2023/01/17	4	35.10	4	35.05	35.20	0	16,642	0.00%
2023/01/16	0	34.70	2	34.45	34.40	-2	16,710	-0.01%
2023/01/13	14	35.03	2	35.00	34.60	12	16,907	0.07%
2023/01/12	19	35.86	34	35.71	35.40	-15	17,191	-0.09%
2023/01/11	27	35.77	28	35.68	35.60	-1	17,268	-0.01%
2023/01/10	30	35.72	11	35.54	35.30	19	17,343	0.11%
2023/01/09	2	35.55	20	35.77	36.00	-18	17,197	-0.10%
2023/01/06	7	34.90	35	34.75	34.95	-28	17,125	-0.16%
2023/01/05	25	35.29	15	35.08	34.80	10	17,430	0.06%
2023/01/04	3	36.03	24	35.78	35.60	-21	17,539	-0.12%
2023/01/03	14.1	34.73	9	34.95	35.25	5.1	17,432	0.03%
2022/12/30	11	34.46	13	34.18	34.55	-2	17,415	-0.01%
2022/12/29	26	34.00	7	34.03	34.20	19	17,747	0.11%
2022/12/28	24	35.14	16	35.08	34.80	8	18,078	0.04%
2022/12/27	33.1	36.45	48	36.32	35.40	-14.9	18,005	-0.08%
2022/12/26	27	35.27	43.5	35.67	35.95	-16.5	17,378	-0.09%
2022/12/23	13	33.53	16	33.77	34.10	-3	17,036	-0.02%
2022/12/22	0	0.00	15	33.12	33.70	-15	17,172	-0.09%
2022/12/21	3.1	32.81	8	32.69	32.70	-4.9	17,444	-0.03%
2022/12/20	19	32.82	4	33.48	32.50	15	17,719	0.08%
2022/12/19	6	33.98	5	33.96	33.75	1	17,960	0.01%
2022/12/16	21	34.62	2	35.03	34.25	19	18,356	0.10%
2022/12/15	11	35.63	19	35.72	35.65	-8	18,341	-0.04%
2022/12/14	6	35.39	11	35.67	35.40	-5	18,511	-0.03%
2022/12/13	22.1	35.51	9.6	35.20	35.05	12.5	18,959	0.07%
2022/12/12	61.1	36.91	47	36.70	35.85	14.1	19,165	0.07%
2022/12/09	81	36.46	76	36.62	36.80	5	18,678	0.03%
2022/12/08	22	34.59	59	34.55	34.30	-37	18,031	-0.21%
2022/12/07	13.1	33.48	6	33.37	32.80	7.1	17,649	0.04%
2022/12/06	9	33.89	14	33.77	33.60	-5	17,929	-0.03%
2022/12/05	7	34.08	13	33.90	33.85	-6	18,468	-0.03%
2022/12/02	2	34.10	20	33.96	34.05	-18	18,846	-0.10%
2022/12/01	3	33.50	4	33.65	33.45	-1	18,948	-0.01%
2022/11/30	4	32.70	7	32.85	32.95	-3	19,708	-0.02%
2022/11/29	7	32.27	14	32.07	32.45	-7	20,880	-0.03%
2022/11/28	7	32.16	14	32.14	32.20	-7	22,651	-0.03%
2022/11/25	1	32.55	3	32.25	32.15	-2	23,786	-0.01%
2022/11/24	2	32.45	1	32.50	32.50	1	24,314	0.00%
2022/11/23	11	32.39	17	32.30	32.20	-6	26,515	-0.02%
2022/11/22	12	32.97	7	32.83	32.75	5	27,387	0.02%
2022/11/21	3	33.10	3	33.17	33.35	0	28,148	0.00%
2022/11/18	20.3	33.59	4	32.85	32.85	16.3	28,800	0.06%
2022/11/17	2.1	33.75	2	33.70	33.60	0.1	28,785	0.00%
2022/11/16	10	33.46	21	33.85	33.40	-11	28,873	-0.04%
2022/11/15	25	33.16	15.4	32.95	33.45	9.6	29,225	0.03%
2022/11/14	11	31.73	15	31.68	31.95	-4	28,810	-0.01%
2022/11/11	13.1	31.48	6	31.73	31.25	7.1	28,731	0.02%
2022/11/10	63.2	32.28	17	31.68	31.50	46.2	28,549	0.16%
2022/11/09	33.1	33.47	1	33.55	33.30	32.1	28,629	0.11%
2022/11/08	1.1	35.44	2	35.38	34.50	-0.9	28,429	0.00%
2022/11/07	0	0.00	2	35.25	35.00	-2	28,631	-0.01%
2022/11/04	6	35.13	2	35.13	35.00	4	29,166	0.01%
2022/11/03	1	34.60	1	34.35	34.65	0	29,798	0.00%
2022/11/02	0.1	34.90	6.1	34.87	34.65	-5.9	31,359	-0.02%
2022/11/01	2	34.33	2.3	34.47	34.85	-0.3	32,019	0.00%
2022/10/31	1	33.85	1	33.50	33.50	0	31,980	0.00%
2022/10/28	14	33.48	0	0.00	33.00	14	32,031	0.04%
2022/10/27	17	33.90	15	34.17	34.20	2	32,095	0.01%
2022/10/26	10	33.70	10	33.90	33.60	0	32,228	0.00%
2022/10/25	9	34.39	0	0.00	33.75	9	32,451	0.03%
2022/10/24	4	35.78	5	35.93	35.05	-1	32,497	0.00%
2022/10/21	9	35.35	7	35.60	35.60	2	32,562	0.01%
2022/10/20	8.1	35.71	11	35.85	35.20	-2.9	32,534	-0.01%
2022/10/19	15	35.18	12	35.31	35.20	3	32,274	0.01%
2022/10/18	18	35.11	13	34.80	35.05	5	32,510	0.02%
2022/10/17	8	33.86	6	33.88	34.50	2	32,539	0.01%
2022/10/14	9	35.12	9	35.24	35.30	0	32,474	0.00%
2022/10/13	16.1	36.57	3	35.58	33.85	13.1	32,724	0.04%
2022/10/12	6	37.48	5	37.39	36.95	1	33,013	0.00%
2022/10/11	1	37.70	4	37.41	37.30	-3	33,154	-0.01%
2022/10/07	3	39.03	1	38.90	39.00	2	33,256	0.01%
2022/10/06	13	38.79	34	38.92	39.20	-21	33,460	-0.06%
2022/10/05	22	37.54	22	37.98	38.50	0	33,209	0.00%
2022/10/04	0	0.00	14	35.92	36.50	-14	33,054	-0.04%
2022/10/03	17	35.76	1	35.85	35.30	16	33,073	0.05%
2022/09/30	17	35.04	2	35.98	36.30	15	33,371	0.04%
2022/09/29	5.1	36.24	12	36.26	35.95	-6.9	33,556	-0.02%
2022/09/28	41	37.88	36	37.13	35.95	5	33,916	0.01%
2022/09/27	7	38.66	0	0.00	38.75	7	34,384	0.02%
2022/09/26	13	37.72	21	38.38	37.85	-8	34,286	-0.02%
2022/09/23	23	39.81	12.3	39.67	38.90	10.7	34,119	0.03%
2022/09/22	8.1	41.34	4	41.26	41.25	4.1	33,865	0.01%
2022/09/21	8.1	41.84	4	41.78	41.50	4.1	33,887	0.01%
2022/09/20	6.2	42.44	33.4	42.50	42.40	-27.2	34,092	-0.08%
2022/09/19	15	42.28	19	42.27	41.70	-4	34,017	-0.01%
2022/09/16	22	41.29	10	41.37	42.20	12	33,833	0.04%
2022/09/15	33	42.07	72	42.17	41.50	-39	33,708	-0.12%
2022/09/14	9	40.32	14	40.98	41.30	-5	33,218	-0.02%
2022/09/13	21	40.64	17	40.49	40.45	4	32,893	0.01%
2022/09/12	33	42.18	34	41.63	41.05	-1	32,625	0.00%
2022/09/08	32	39.83	67.6	40.02	41.00	-35.6	32,140	-0.11%
2022/09/07	37	38.97	14.1	39.28	38.60	22.9	31,805	0.07%
2022/09/06	151.1	40.28	130	40.60	39.60	21.1	31,598	0.07%	大買/大賣/
2022/09/05	55	42.01	43	42.41	42.20	12	30,913	0.04%
2022/09/02	52	41.67	113.5	41.82	42.25	-61.5	29,729	-0.21%	大賣/
2022/09/01	66	40.19	102.3	40.25	40.35	-36.3	27,949	-0.13%	大賣/
2022/08/31	52	39.16	28	39.11	39.00	24	26,883	0.09%
2022/08/30	735.5	40.49	733	39.99	39.10	2.5	26,548	0.01%	大買/大賣/
2022/08/29	93	38.90	297	37.85	39.00	-204	24,573	-0.83%	大賣/鉅額交易
2022/08/26	13	38.12	7	38.01	38.35	6	24,125	0.02%
2022/08/25	8	37.90	47.2	37.34	38.65	-39.2	23,425	-0.17%
2022/08/24	10	36.52	31	36.81	36.50	-21	22,941	-0.09%
2022/08/23	10.1	37.13	23	37.05	37.00	-12.9	22,919	-0.06%
2022/08/22	9	37.78	13	37.62	37.05	-4	22,891	-0.02%
2022/08/19	17	36.66	3.1	37.03	37.00	13.9	22,285	0.06%
2022/08/18	5	36.89	4	36.76	36.80	1	22,207	0.00%
2022/08/17	24	36.70	2	36.88	36.55	22	22,200	0.10%
2022/08/16	27.2	37.64	17.1	37.34	36.75	10.1	22,332	0.05%
2022/08/15	11	36.65	8	36.80	37.20	3	21,831	0.01%
2022/08/12	120	36.25	23	36.28	36.25	97	21,801	0.45%	大買/
2022/08/11	16	36.93	3	37.12	36.75	13	21,793	0.06%
2022/08/10	119	37.16	11	36.93	36.40	108	21,599	0.50%	大買/鉅額交易
2022/08/09	58	36.99	98	37.02	36.60	-40	21,693	-0.18%
2022/08/08	13	35.05	35.1	34.81	35.70	-22.1	20,672	-0.11%
2022/08/05	1	32.90	2	32.98	32.95	-1	20,419	0.00%
2022/08/04	6	31.75	16	32.01	32.05	-10	20,938	-0.05%
2022/08/03	6	32.12	1	32.30	32.00	5	21,354	0.02%
2022/08/02	10	33.34	8	33.46	33.10	2	21,757	0.01%
2022/08/01	1	34.40	2.1	34.50	34.45	-1.1	22,105	0.00%
2022/07/29	2	34.20	6	33.98	34.05	-4	22,121	-0.02%
2022/07/28	9	33.96	8	33.66	33.60	1	22,252	0.00%
2022/07/27	23	33.72	22.4	33.83	34.10	0.6	22,379	0.00%
2022/07/26	5	33.86	7	33.81	33.40	-2	22,785	-0.01%
2022/07/25	16	34.33	19	34.34	33.80	-3	23,111	-0.01%
2022/07/22	8.9	33.81	7	33.64	33.95	1.9	23,463	0.01%
2022/07/21	10	33.34	25	33.42	33.60	-15	24,179	-0.06%
2022/07/20	22	33.88	8	33.82	33.20	14	25,305	0.06%
2022/07/19	39	33.64	28.1	33.72	33.60	10.9	26,027	0.04%
2022/07/18	25	32.56	22	32.52	32.15	3	26,426	0.01%
2022/07/15	14	30.90	9	31.91	32.20	5	28,031	0.02%
2022/07/14	22	30.46	20.5	30.71	31.15	1.5	28,941	0.01%
2022/07/13	7	31.45	21.1	31.41	31.00	-14.1	30,211	-0.05%
2022/07/12	18	31.16	15	31.02	30.65	3	31,963	0.01%
2022/07/11	12.1	33.03	14	32.97	33.50	-1.9	32,924	-0.01%
2022/07/08	24	34.33	30	34.35	33.80	-6	33,649	-0.02%
2022/07/07	5.5	33.86	23	34.14	34.20	-17.5	34,621	-0.05%
2022/07/06	76.1	34.34	29	34.20	33.70	47.1	35,959	0.13%
2022/07/05	29.3	33.87	31	33.93	34.90	-1.7	38,651	0.00%
2022/07/04	7	31.68	14	31.28	31.75	-7	39,207	-0.02%
2022/07/01	4	31.68	12	31.65	30.40	-8	39,444	-0.02%
2022/06/30	15	32.82	19	32.60	32.50	-4	40,115	-0.01%
2022/06/29	23	33.98	21	33.99	33.90	2	40,159	0.00%
2022/06/28	26	34.33	24	34.13	33.80	2	40,416	0.00%
2022/06/27	61	34.50	51	34.55	34.65	10	40,358	0.02%
2022/06/24	24	32.84	34	33.05	33.90	-10	39,883	-0.03%
2022/06/23	16	31.56	3	31.67	32.00	13	39,610	0.03%
2022/06/22	28	32.33	20	31.98	31.45	8	39,617	0.02%
2022/06/21	0	0.00	14	30.35	30.40	-14	39,427	-0.04%
2022/06/20	8	30.60	0	0.00	29.85	8	39,582	0.02%
2022/06/17	3	31.43	2	31.28	31.45	1	39,726	0.00%
2022/06/16	12	31.73	11	31.88	31.05	1	40,058	0.00%
2022/06/15	36	33.27	9	33.14	32.90	27	40,059	0.07%
2022/06/14	9	34.01	4	33.68	34.00	5	40,504	0.01%
2022/06/13	16	35.45	3	35.50	35.35	13	41,034	0.03%
2022/06/10	3	36.17	1	36.45	36.35	2	41,645	0.00%
2022/06/09	6	36.58	9	36.64	36.70	-3	41,803	-0.01%
2022/06/08	26	36.11	11	36.10	36.15	15	41,946	0.04%
2022/06/07	16	36.71	15	36.75	36.80	1	42,624	0.00%
2022/06/06	27	38.05	20	38.09	37.65	7	43,352	0.02%
2022/06/02	2	36.68	3	36.65	36.80	-1	43,092	0.00%
2022/06/01	4	37.55	5.1	37.46	37.25	-1.1	43,212	0.00%
2022/05/31	3	36.93	17	36.94	37.15	-14	43,240	-0.03%
2022/05/30	7.1	36.74	9	36.73	36.75	-1.9	43,827	0.00%
2022/05/27	2	35.55	12	35.70	35.80	-10	43,967	-0.02%
2022/05/26	5	35.65	1	35.35	35.35	4	44,163	0.01%
2022/05/25	3	35.75	3	35.92	35.90	0	44,186	0.00%
2022/05/24	17	36.11	7	36.20	35.65	10	44,498	0.02%
2022/05/23	17	37.61	26	37.39	37.50	-9	44,224	-0.02%
2022/05/20	18	37.01	19	37.08	36.90	-1	44,135	0.00%
2022/05/19	10	36.28	18	36.10	36.55	-8	43,867	-0.02%
2022/05/18	58	37.29	7	36.99	37.25	51	43,625	0.12%
2022/05/17	23	36.74	26	36.75	36.95	-3	43,271	-0.01%
2022/05/16	23	35.75	3	35.28	35.00	20	42,507	0.05%
2022/05/13	12	36.02	12	35.92	36.65	0	41,967	0.00%
2022/05/12	17	36.47	9	37.06	35.15	8	41,573	0.02%
2022/05/11	17	38.31	3	38.82	37.00	14	41,036	0.03%
2022/05/10	19	38.44	9	38.56	38.35	10	40,625	0.02%
2022/05/09	26	39.74	28	39.82	38.90	-2	40,131	0.00%
2022/05/06	23	41.32	38	41.27	41.35	-15	39,710	-0.04%
2022/05/05	19	43.31	23	42.93	42.60	-4	39,436	-0.01%
2022/05/04	19.1	43.61	8	42.84	42.60	11.1	39,224	0.03%
2022/05/03	7	43.09	11	43.15	43.10	-4	39,046	-0.01%
2022/04/29	40	45.02	286	45.05	44.15	-246	38,648	-0.64%	大賣/鉅額交易
2022/04/28	47	44.93	64	44.76	44.45	-17	38,345	-0.04%
2022/04/27	42	46.33	74	45.83	45.60	-32	37,573	-0.09%
2022/04/26	27	47.86	33.1	47.98	48.25	-6.1	36,719	-0.02%
2022/04/25	57	47.37	38	47.15	46.50	19	35,484	0.05%
2022/04/22	146	47.84	62.1	47.86	47.80	83.9	34,461	0.24%	大買/
2022/04/21	146	48.83	211.1	49.06	48.05	-65.1	33,662	-0.19%	大買/大賣/
2022/04/20	45	48.21	185	48.49	48.60	-140	31,830	-0.44%	大賣/鉅額交易
2022/04/19	148	47.77	96	47.65	47.40	52	30,956	0.17%	大買/
2022/04/18	161	46.62	168.1	46.71	47.20	-7.1	30,121	-0.02%	大買/大賣/
2022/04/15	87	45.52	58.1	45.50	45.05	28.9	28,488	0.10%
2022/04/14	17	44.35	39	44.45	44.20	-22	27,669	-0.08%
2022/04/13	34	44.90	26	44.60	44.90	8	27,158	0.03%
2022/04/12	95.1	45.11	101.1	45.45	45.60	-6	27,308	-0.02%	大賣/
2022/04/11	157	45.64	130.1	45.62	44.50	26.9	26,168	0.10%	大買/大賣/
2022/04/08	31	42.98	69	43.10	43.80	-38	23,179	-0.16%
2022/04/07	18	41.23	20	41.48	40.90	-2	22,198	-0.01%
2022/04/06	25	42.06	39	42.09	42.15	-14	22,475	-0.06%
2022/04/01	188	40.93	6	40.84	41.05	182	21,688	0.84%	大買/鉅額交易
2022/03/31	36	40.69	15	40.97	40.45	21	21,628	0.10%
2022/03/30	13	40.56	18	40.56	40.15	-5	21,491	-0.02%
2022/03/29	5	39.07	1	38.85	39.40	4	21,356	0.02%
2022/03/28	18	38.51	18	38.73	39.10	0	21,583	0.00%
2022/03/25	15	39.31	12	39.37	38.55	3	21,832	0.01%
2022/03/24	7.5	40.38	3	40.43	40.20	4.5	23,025	0.02%
2022/03/23	7	40.33	33	40.66	40.15	-26	23,854	-0.11%
2022/03/22	6	41.25	17	41.04	40.80	-11	24,278	-0.05%
2022/03/21	63	41.34	44	41.58	40.95	19	24,712	0.08%
2022/03/18	8	41.33	17	41.15	41.45	-9	25,152	-0.04%
2022/03/17	76	40.90	72	40.96	41.50	4	26,479	0.02%
2022/03/16	19	40.81	11	41.00	40.60	8	27,352	0.03%
2022/03/15	39	41.16	29	41.16	39.15	10	28,017	0.04%
2022/03/14	6	40.60	7	40.49	40.90	-1	28,285	0.00%
2022/03/11	26	40.04	25	40.18	40.70	1	29,894	0.00%
2022/03/10	33	40.59	36.1	40.14	39.95	-3.1	31,679	-0.01%
2022/03/09	28	40.79	56	40.53	41.00	-28	32,415	-0.09%
2022/03/08	5	37.91	6.1	38.29	38.55	-1.1	31,703	0.00%
2022/03/07	22.1	38.27	21	38.23	38.00	1.1	31,742	0.00%
2022/03/04	32	39.71	39	39.86	39.65	-7	31,686	-0.02%
2022/03/03	38	40.34	39	40.65	39.90	-1	31,770	0.00%
2022/03/02	12	39.51	9	39.69	39.55	3	31,463	0.01%
2022/03/01	9	38.90	9	38.90	38.85	0	31,500	0.00%
2022/02/25	14	37.55	10	37.76	38.10	4	32,060	0.01%
2022/02/24	11	38.56	7	37.49	36.55	4	32,583	0.01%
2022/02/23	3	37.83	2	37.50	37.85	1	32,491	0.00%
2022/02/22	7	37.03	7	36.91	36.90	0	32,783	0.00%
2022/02/21	3	37.87	2	37.23	38.00	1	33,418	0.00%
2022/02/18	0	0.00	5	36.53	36.90	-5	34,377	-0.01%
2022/02/17	3	36.73	8	36.74	36.55	-5	35,219	-0.01%
2022/02/16	2	36.45	10	36.42	36.45	-8	36,043	-0.02%
2022/02/15	2	36.08	1	36.30	35.90	1	36,877	0.00%
2022/02/14	5	36.17	15	36.15	36.00	-10	37,862	-0.03%
2022/02/11	1	37.60	1	37.65	37.65	0	38,447	0.00%
2022/02/10	24	37.85	21	38.01	37.55	3	39,756	0.01%
2022/02/09	38	37.61	22	37.91	37.95	16	40,570	0.04%
2022/02/08	40	36.81	40	36.99	37.50	0	41,296	0.00%
2022/02/07	35	35.98	30	36.36	36.20	5	42,596	0.01%
2022/01/26	5	35.41	12	35.25	35.40	-7	43,582	-0.02%
2022/01/25	6	36.27	5	36.15	35.60	1	45,183	0.00%
2022/01/24	9	36.79	9	36.92	36.85	0	46,601	0.00%
2022/01/21	19	39.03	13	39.24	37.60	6	46,730	0.01%
2022/01/20	6	39.51	6	39.64	39.40	0	47,102	0.00%
2022/01/19	7	39.48	0.1	39.45	39.35	6.9	47,102	0.01%
2022/01/18	5	39.90	109	39.87	39.45	-104	47,094	-0.22%	大賣/鉅額交易
2022/01/17	6	40.15	10.5	39.53	40.15	-4.5	47,091	-0.01%
2022/01/14	33	39.98	25.5	39.45	39.30	7.5	47,016	0.02%
2022/01/13	4	40.70	6	40.63	40.20	-2	46,910	0.00%
2022/01/12	7	40.89	9	41.49	40.75	-2	46,826	0.00%
2022/01/11	34	41.63	46	41.75	41.10	-12	46,890	-0.03%
2022/01/10	40	40.75	28	40.75	40.75	12	46,211	0.03%
2022/01/07	10	39.69	6	39.63	40.25	4	46,072	0.01%
2022/01/06	13	41.14	2	41.15	40.90	11	45,817	0.02%
2022/01/05	69.1	43.83	84	43.26	42.00	-14.9	46,016	-0.03%
2022/01/04	158	42.89	17	42.86	43.05	141	44,873	0.31%	大買/鉅額交易
2022/01/03	2	42.52	12	42.34	42.05	-10	44,373	-0.02%
2021/12/30	18	42.43	25	42.37	42.50	-7	44,219	-0.02%
2021/12/29	23	42.26	18	42.02	42.40	5	43,936	0.01%
2021/12/28	16	41.03	20	41.22	40.80	-4	43,282	-0.01%
2021/12/27	31	40.98	11	40.97	41.00	20	43,449	0.05%
2021/12/24	34	40.97	73	41.00	40.70	-39	44,096	-0.09%
2021/12/23	10	41.96	8	42.36	41.60	2	43,837	0.00%
2021/12/22	25	41.99	48	42.11	41.90	-23	43,619	-0.05%
2021/12/21	55	42.06	48	42.03	41.90	7	43,432	0.02%
2021/12/20	104	42.83	107	42.92	41.85	-3	43,071	-0.01%	大買/大賣/
2021/12/17	94	42.51	82	42.33	41.90	12	41,522	0.03%
2021/12/16	19	41.84	14	41.76	41.40	5	40,527	0.01%
2021/12/15	33	41.25	33	41.17	40.85	0	39,858	0.00%
2021/12/14	50	41.79	43	41.45	40.20	7	39,147	0.02%
2021/12/13	172	42.74	256	43.48	42.15	-84	38,169	-0.22%	大買/大賣/
2021/12/10	255	42.67	75	42.37	42.90	180	36,573	0.49%	大買/鉅額交易
2021/12/09	101.1	41.95	88	42.01	41.20	13.1	35,024	0.04%	大買/
2021/12/08	47	40.78	40	40.93	40.85	7	33,733	0.02%
2021/12/07	96	41.54	104.3	41.50	41.00	-8.3	32,764	-0.03%	大賣/
2021/12/06	69	40.57	100	40.57	41.20	-31	30,937	-0.10%
2021/12/03	58	38.45	95	38.83	38.00	-37	28,919	-0.13%
2021/12/02	7	35.61	59	35.13	36.05	-52	27,310	-0.19%
2021/12/01	19	34.92	7	35.31	35.40	12	27,085	0.04%
2021/11/30	3	36.03	1	36.40	36.10	2	26,847	0.01%
2021/11/29	8	35.24	15	34.76	35.35	-7	26,803	-0.03%
2021/11/26	29	36.75	7	36.54	36.10	22	26,634	0.08%
2021/11/25	16	38.24	7	38.61	38.05	9	26,756	0.03%
2021/11/24	61	38.55	66	38.47	38.50	-5	26,578	-0.02%
2021/11/23	42	38.37	28	38.00	37.60	14	25,934	0.05%
2021/11/22	12	37.73	44	37.65	37.35	-32	25,260	-0.13%
2021/11/19	63	37.14	76	37.00	36.60	-13	24,909	-0.05%
2021/11/18	42	37.45	22	37.52	37.10	20	24,561	0.08%
2021/11/17	27	39.04	33.2	39.10	39.40	-6.2	23,851	-0.03%
2021/11/16	32	38.16	98	37.81	38.00	-66	22,899	-0.29%
2021/11/15	68.1	36.35	77	36.31	36.75	-9	22,055	-0.04%
2021/11/12	95	35.27	139	35.27	35.05	-44	21,227	-0.21%	大賣/
2021/11/11	60	38.36	56	37.42	37.55	4	20,403	0.02%
2021/11/10	41	39.27	13.1	39.29	38.85	27.9	19,487	0.14%
2021/11/09	116	39.44	85	39.44	40.10	31	18,823	0.16%	大買/
2021/11/08	491	38.98	85	38.46	37.60	406	17,484	2.32%	大買/鉅額交易
2021/11/05	50	38.63	44	38.44	37.60	6	16,706	0.04%
2021/11/04	137	38.32	130	38.30	38.60	7	15,954	0.04%	大買/大賣/
2021/11/03	62	37.42	49	36.82	37.20	13	14,568	0.09%
2021/11/02	91	36.94	84	37.06	37.00	7	13,546	0.05%
2021/11/01	61.1	35.99	53	36.22	35.00	8.1	11,886	0.07%
2021/10/29	21	32.75	35	32.60	33.30	-14	10,574	-0.13%
2021/10/28	24	32.58	21	32.38	33.00	3	10,248	0.03%
2021/10/27	1	30.90	10	30.85	31.00	-9	9,744	-0.09%
2021/10/26	3	30.40	5	30.69	30.60	-2	9,767	-0.02%
2021/10/25	26	31.28	6.1	31.21	31.10	19.9	9,725	0.20%
2021/10/22	0	0.00	2	30.75	30.50	-2	9,772	-0.02%
2021/10/21	2	30.88	0	0.00	30.50	2	10,056	0.02%
2021/10/20	11	31.84	0	0.00	31.85	11	10,088	0.11%
2021/10/19	23	32.18	1.1	31.88	31.70	21.9	10,037	0.22%
2021/10/18	1	31.45	2	31.08	31.15	-1	9,749	-0.01%
2021/10/15	15	31.55	35	31.43	31.25	-20	9,835	-0.20%
2021/10/14	37	31.16	1	31.60	31.10	36	10,003	0.36%
2021/10/13	21	31.80	75	31.77	31.30	-54	10,664	-0.51%
2021/10/12	72	30.67	21	30.81	30.60	51	10,351	0.49%
2021/10/08	1	29.95	0	0.00	29.75	1	10,015	0.01%
2021/10/07	4	29.91	0	0.00	29.85	4	10,055	0.04%
2021/10/06	0	0.00	1	29.50	29.60	-1	10,030	-0.01%
2021/10/05	2	27.75	40	27.95	29.00	-38	10,041	-0.38%
2021/10/04	8	29.61	1	30.20	28.75	7	10,192	0.07%
2021/10/01	57	31.33	30	31.11	29.75	27	9,989	0.27%
2021/09/30	7	29.69	5	29.41	29.65	2	9,247	0.02%
2021/09/29	8	29.19	3	29.67	28.70	5	9,273	0.05%
2021/09/28	4	29.54	5	29.58	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	6	28.73	28.75	-6	9,339	-0.06%
2021/09/24	5	28.30	3	28.35	28.35	2	9,537	0.02%
2021/09/23	0	0.00	5	28.30	28.30	-5	10,155	-0.05%
2021/09/22	2	28.70	5	29.01	28.75	-3	10,449	-0.03%
2021/09/17	0	0.00	8	29.54	29.55	-8	10,583	-0.08%
2021/09/16	2	29.25	2	29.70	29.25	0	11,158	0.00%
2021/09/14	9	29.71	0	0.00	29.20	9	11,902	0.08%
2021/09/13	11	30.34	2	30.65	29.80	9	12,028	0.07%
2021/09/07	2	30.00	2	29.30	29.30	0	13,724	0.00%
2021/09/06	4	30.54	0	0.00	30.10	4	14,490	0.03%
2021/09/03	5.9	31.91	14	31.38	31.50	-8.1	14,860	-0.05%
2021/09/02	2	31.68	2	31.83	31.25	0	15,476	0.00%
2021/09/01	6	31.81	6	31.76	31.45	0	15,389	0.00%
2021/08/31	17	31.00	29	31.00	31.70	-12	15,311	-0.08%
2021/08/30	18	30.21	14	31.54	31.65	4	14,832	0.03%
2021/08/27	23	29.33	7	29.52	28.80	16	14,763	0.11%
2021/08/26	3	28.55	2	28.73	28.75	1	14,643	0.01%
2021/08/25	2	28.60	1.1	28.57	28.30	0.9	14,906	0.01%
2021/08/24	3	28.15	0	0.00	27.50	3	15,159	0.02%
2021/08/23	2	27.70	2	28.00	28.25	0	15,329	0.00%
2021/08/20	15	27.95	4	27.84	27.25	11	15,440	0.07%
2021/08/19	0	0.00	2	27.50	27.30	-2	15,450	-0.01%
2021/08/18	0	0.00	9	26.88	28.15	-9	15,508	-0.06%
2021/08/17	4	27.50	9	27.49	27.05	-5	15,815	-0.03%
2021/08/16	2	27.80	7	28.31	27.50	-5	15,883	-0.03%
2021/08/13	2	29.48	5	29.67	29.25	-3	15,908	-0.02%
2021/08/12	0	0.00	7	30.13	29.85	-7	16,175	-0.04%
2021/08/11	6	30.25	29.1	29.52	29.40	-23.1	16,506	-0.14%
2021/08/10	12	31.38	7	31.64	30.95	5	16,718	0.03%
2021/08/09	0	0.00	7	32.47	31.90	-7	16,966	-0.04%
2021/08/06	11	32.52	0	0.00	32.40	11	17,582	0.06%
2021/08/05	4	33.03	4	32.99	32.85	0	18,026	0.00%
2021/08/04	25	33.49	21	33.32	33.35	4	18,291	0.02%
2021/08/03	4	32.46	0	0.00	32.25	4	18,298	0.02%
2021/08/02	1	32.35	2	32.53	32.40	-1	18,430	-0.01%
2021/07/30	12	32.39	12	32.40	32.55	0	18,513	0.00%
2021/07/29	8	32.57	11	32.34	32.55	-3	18,885	-0.02%
2021/07/28	19	32.89	31	32.33	32.20	-12	19,072	-0.06%
2021/07/27	44	34.61	41	34.23	33.05	3	19,522	0.02%
2021/07/26	2	33.00	7	33.19	33.60	-5	20,384	-0.02%
2021/07/23	8	32.69	24	32.62	32.60	-16	20,378	-0.08%
2021/07/22	10	32.85	8	32.81	32.50	2	20,470	0.01%
2021/07/21	32	33.60	12.2	33.52	32.85	19.8	20,572	0.10%
2021/07/20	28	34.11	23	34.02	33.75	5	20,575	0.02%
2021/07/19	50	34.70	117.3	34.38	34.85	-67.3	20,593	-0.33%	大賣/
2021/07/16	88	34.01	25	33.76	33.05	63	20,492	0.31%
2021/07/15	4	32.84	13	32.68	33.40	-9	20,691	-0.04%
2021/07/14	7	32.38	7	32.20	32.35	0	20,921	0.00%
2021/07/13	10	33.31	2	32.80	32.80	8	21,341	0.04%
2021/07/12	16	34.07	17	33.86	33.70	-1	21,933	0.00%
2021/07/09	21	33.67	137	33.93	33.55	-116	22,045	-0.53%	大賣/鉅額交易
2021/07/08	5	33.02	4	33.35	33.25	1	22,615	0.00%
2021/07/07	7	33.09	17	33.21	32.80	-10	23,937	-0.04%
2021/07/06	8	33.88	8	34.20	33.35	0	24,116	0.00%
2021/07/05	15	34.13	10	34.36	34.00	5	24,329	0.02%
2021/07/02	127	33.67	11	33.85	33.75	116	24,563	0.47%	大買/鉅額交易
2021/07/01	27	34.18	9	34.89	33.80	18	24,990	0.07%
2021/06/30	20	35.20	131	34.78	34.90	-111	24,978	-0.44%	大賣/鉅額交易
2021/06/29	12	34.41	13	34.33	33.80	-1	24,733	0.00%
2021/06/28	9	33.93	48	34.01	33.90	-39	24,728	-0.16%
2021/06/25	26	35.54	12	35.24	34.65	14	25,130	0.06%
2021/06/24	17	34.64	14	34.14	34.80	3	25,290	0.01%
2021/06/23	20	33.99	25	33.79	34.20	-5	25,209	-0.02%
2021/06/22	27	33.16	22	32.47	32.30	5	24,985	0.02%
2021/06/21	17	33.04	5	33.33	32.80	12	24,976	0.05%
2021/06/18	16	33.77	10	33.90	34.25	6	25,055	0.02%
2021/06/17	24	34.73	38.1	34.50	34.40	-14.1	25,201	-0.06%
2021/06/16	70.1	35.75	32	35.45	34.55	38.1	25,508	0.15%
2021/06/15	106	34.87	86	34.45	33.85	20	24,688	0.08%	大買/
2021/06/11	39.8	33.41	18.2	33.14	33.05	21.6	24,274	0.09%
2021/06/10	11	32.99	21.1	33.45	34.05	-10.1	24,351	-0.04%
2021/06/09	7.1	31.61	2	31.45	31.40	5.1	24,326	0.02%
2021/06/08	14	32.03	11	32.05	31.80	3	24,911	0.01%
2021/06/07	12	31.43	11	30.91	30.85	1	24,991	0.00%
2021/06/04	5.1	32.20	62	32.24	31.60	-57	25,182	-0.23%
2021/06/03	33.1	33.12	22	33.05	32.90	11.1	25,118	0.04%
2021/06/02	42	33.77	46	33.47	33.15	-4	25,087	-0.02%
2021/06/01	17	34.11	6	34.13	34.30	11	24,843	0.04%
2021/05/31	33	33.00	4	33.11	32.85	29	24,623	0.12%
2021/05/28	12	33.27	3	33.60	33.00	9	24,529	0.04%
2021/05/27	5	32.65	21	32.51	32.95	-16	24,463	-0.07%
2021/05/26	1	32.90	5	32.33	32.45	-4	24,426	-0.02%
2021/05/25	29	32.76	2	33.07	32.45	27	24,458	0.11%
2021/05/24	5	31.39	4	31.63	31.70	1	24,350	0.00%
2021/05/21	4	30.78	9.1	30.96	30.85	-5.1	24,330	-0.02%
2021/05/20	17	32.18	15	32.47	30.50	2	24,405	0.01%
2021/05/19	38	32.45	14	31.61	32.65	24	24,292	0.10%
2021/05/18	25	30.36	9.3	30.45	31.30	15.7	24,025	0.07%
2021/05/17	14.4	29.31	28	29.60	28.65	-13.6	23,830	-0.06%
2021/05/14	53.4	32.73	50.8	32.90	31.80	2.6	23,624	0.01%
2021/05/13	31	30.58	38	30.85	30.60	-7	23,177	-0.03%
2021/05/12	29	31.64	47	32.65	31.40	-18	22,940	-0.08%
2021/05/11	68	36.20	28	36.16	34.85	40	22,675	0.18%
2021/05/10	22	38.99	45	38.73	38.55	-23	22,545	-0.10%
2021/05/07	10	38.56	18	38.88	39.00	-8	22,501	-0.04%
2021/05/06	61	38.28	51	38.63	38.55	10	22,528	0.04%
2021/05/05	38	38.22	7	38.70	37.10	31	22,119	0.14%
2021/05/04	31.7	39.33	26	39.54	38.25	5.7	21,968	0.03%
2021/05/03	81.1	42.99	197	43.41	41.65	-115.9	21,501	-0.54%	大賣/鉅額交易
2021/04/29	86	41.16	46	40.84	40.70	40	20,498	0.20%
2021/04/28	14	40.80	29	40.68	40.95	-15	20,520	-0.07%
2021/04/27	13	40.65	11	40.81	40.55	2	20,591	0.01%
2021/04/26	10	40.12	27.5	40.17	40.15	-17.5	20,626	-0.08%
2021/04/23	23.9	39.65	15	39.79	40.25	8.9	20,623	0.04%
2021/04/22	84	40.35	105	40.02	38.95	-21	20,524	-0.10%	大賣/
2021/04/21	56	41.77	24	42.17	41.30	32	19,996	0.16%
2021/04/20	42	42.45	46.1	42.82	42.25	-4.1	19,731	-0.02%
2021/04/19	77	42.78	83	42.46	42.15	-6	19,723	-0.03%
2021/04/16	92	45.07	133	44.38	44.00	-41	19,399	-0.21%	大賣/
2021/04/15	6	42.20	0	0.00	42.45	6	19,027	0.03%
2021/04/14	123	41.96	107	42.45	41.90	16	19,315	0.08%	大買/大賣/
2021/04/13	188	47.33	151	46.39	44.20	37	18,787	0.20%	大買/大賣/
2021/04/12	44	45.28	14	45.75	44.90	30	17,509	0.17%
2021/04/09	68	45.93	50	45.56	45.30	18	17,387	0.10%
2021/04/08	39.2	47.88	23	47.60	47.00	16.2	17,280	0.09%
2021/04/07	26	46.85	53	46.90	48.00	-27	17,265	-0.16%
2021/04/06	14	44.96	17	44.47	44.65	-3	17,390	-0.02%
2021/04/01	47	45.15	20	44.99	44.70	27	17,375	0.16%
2021/03/31	103	46.18	99	46.01	46.45	4	17,313	0.02%	大買/
2021/03/30	117	47.32	27	47.31	47.35	90	17,706	0.51%	大買/
2021/03/29	53	45.80	145.1	46.17	47.50	-92.1	17,579	-0.52%	大賣/
2021/03/26	42	42.74	22.3	42.91	43.20	19.7	17,077	0.12%
2021/03/25	12	43.00	29.5	43.03	43.10	-17.5	16,919	-0.10%
2021/03/24	11	42.70	6.3	42.61	42.55	4.7	16,808	0.03%
2021/03/23	19.1	42.56	91	43.10	42.50	-71.9	16,731	-0.43%
2021/03/22	21.3	43.84	40	43.71	43.35	-18.8	16,569	-0.11%
2021/03/19	31	41.87	10.2	42.05	42.60	20.8	16,391	0.13%
2021/03/18	23	43.49	66	43.54	42.90	-43	15,890	-0.27%
2021/03/17	4	43.45	27.1	42.97	43.00	-23.1	15,700	-0.15%
2021/03/16	217.1	41.77	38.2	42.08	42.40	178.9	15,442	1.16%	大買/鉅額交易
2021/03/15	117.1	41.99	77.4	42.03	42.40	39.7	15,011	0.26%	大買/
2021/03/12	21	39.61	45.3	39.50	40.00	-24.3	14,437	-0.17%
2021/03/11	7.5	37.85	23	37.80	37.80	-15.5	14,305	-0.11%
2021/03/10	23	37.04	49.2	37.81	37.80	-26.2	14,411	-0.18%
2021/03/09	11	35.29	6	35.10	35.30	5	14,516	0.03%
2021/03/08	3.1	36.11	26	35.66	35.60	-22.9	14,881	-0.15%
2021/03/05	1	35.30	9	35.58	35.15	-8	15,237	-0.05%
2021/03/04	0.1	37.00	2	36.70	36.15	-1.9	15,727	-0.01%
2021/03/03	14	36.38	11	36.74	37.00	3	15,976	0.02%
2021/03/02	7	36.41	9	36.24	35.55	-2	16,472	-0.01%
2021/02/26	11	36.73	4	36.65	36.65	7	17,259	0.04%
2021/02/25	9	37.94	9	37.57	37.40	0	17,805	0.00%
2021/02/24	10	38.81	26.1	38.39	37.80	-16.1	18,223	-0.09%
2021/02/23	4.3	37.06	15	37.18	37.05	-10.7	18,887	-0.06%
2021/02/22	84.1	37.42	23	37.68	37.90	61.1	19,458	0.31%
2021/02/19	17	36.21	13	36.15	36.90	4	19,454	0.02%
2021/02/18	23	35.39	5	35.30	35.25	18	19,665	0.09%
2021/02/17	7.1	34.90	63	34.37	35.20	-55.9	19,813	-0.28%
2021/02/05	2	33.53	7	33.87	33.50	-5	19,831	-0.03%
2021/02/04	11	33.21	3	33.92	33.55	8	20,349	0.04%
2021/02/03	6	33.91	20	33.52	34.35	-14	20,388	-0.07%
2021/02/02	10	31.10	2.8	31.07	31.25	7.2	20,372	0.04%
2021/02/01	8.2	30.10	82	29.81	30.90	-73.8	20,700	-0.36%
2021/01/29	12	30.78	8	30.88	30.50	4	20,981	0.02%
2021/01/28	31	31.98	7	32.17	31.45	24	21,523	0.11%
2021/01/27	2	33.30	10	33.23	33.20	-8	21,886	-0.04%
2021/01/26	0	0.00	9	34.13	33.55	-9	22,127	-0.04%
2021/01/25	12	33.58	99	34.03	33.90	-87	22,391	-0.39%
2021/01/22	11	34.50	15	34.08	34.30	-4	22,806	-0.02%
2021/01/21	16	34.04	64	33.50	33.15	-48	23,064	-0.21%
2021/01/20	96.1	35.74	52	34.74	33.75	44.1	23,303	0.19%
2021/01/19	18.1	35.79	13.4	36.31	36.35	4.7	23,440	0.02%
2021/01/18	6	34.94	6.8	34.73	34.50	-0.8	23,368	0.00%
2021/01/15	41.1	36.72	30.3	36.25	36.10	10.8	23,260	0.05%
2021/01/14	25	36.94	16.1	37.42	37.45	8.9	23,185	0.04%
2021/01/13	25.5	37.41	31	37.48	37.25	-5.5	23,054	-0.02%
2021/01/12	52.7	38.15	143.4	38.06	37.80	-90.8	22,969	-0.40%	大賣/
2021/01/11	37.6	39.67	30	39.69	39.55	7.6	22,913	0.03%
2021/01/08	24.7	40.37	61.1	40.55	40.20	-36.5	23,034	-0.16%
2021/01/07	85.3	41.79	94	42.76	42.25	-8.7	23,263	-0.04%
2021/01/06	43	40.08	38	40.41	39.55	5	23,755	0.02%
2021/01/05	23.6	41.75	13	41.92	41.50	10.6	24,231	0.04%
2021/01/04	55.6	41.55	98	41.43	41.30	-42.4	24,928	-0.17%
2020/12/31	64.3	42.10	25	41.77	41.75	39.3	25,503	0.15%
2020/12/30	63.1	43.32	66.1	42.89	42.60	-3	26,159	-0.01%
2020/12/29	78	43.26	153.4	43.24	44.00	-75.4	26,371	-0.29%	大賣/
2020/12/28	31	41.47	9	41.69	41.15	22	25,995	0.08%
2020/12/25	51	41.60	27.6	41.63	41.25	23.4	26,296	0.09%
2020/12/24	122.2	42.93	49	43.33	42.25	73.2	26,201	0.28%	大買/
2020/12/23	4	39.56	17	40.24	41.80	-13	25,848	-0.05%
2020/12/22	94	39.28	36.5	38.10	38.00	57.5	26,232	0.22%
2020/12/21	28	40.06	0	0.00	39.90	28	26,838	0.10%
2020/12/18	12.9	40.42	54.3	40.01	40.50	-41.4	27,464	-0.15%
2020/12/17	6	39.49	15	39.57	39.45	-9	27,692	-0.03%
2020/12/16	34	40.61	13	40.14	39.80	21	27,897	0.08%
2020/12/15	48.3	39.77	15.1	40.96	39.50	33.2	28,100	0.12%
2020/12/14	7.1	38.08	19	37.99	39.00	-11.9	28,236	-0.04%
2020/12/11	40.2	38.54	5	37.82	37.65	35.2	28,446	0.12%
2020/12/10	36.7	38.79	7.1	39.68	39.25	29.6	28,808	0.10%
2020/12/09	97	40.39	4	40.38	40.05	93	29,139	0.32%
2020/12/08	38	40.33	52	40.73	40.00	-14	29,710	-0.05%
2020/12/07	71.3	41.22	119.9	39.44	40.95	-48.7	30,674	-0.16%	大賣/
2020/12/04	52	40.65	187.3	41.10	40.15	-135.3	30,813	-0.44%	大賣/鉅額交易
2020/12/03	20	41.79	27	41.72	41.30	-7	31,070	-0.02%
2020/12/02	15	43.03	6	43.28	42.40	9	31,585	0.03%
2020/12/01	81	43.97	34	42.99	44.60	47	32,819	0.14%
2020/11/30	56	43.05	38	43.85	44.50	18	32,890	0.05%
2020/11/27	53	42.57	14.5	42.43	42.15	38.5	33,399	0.12%
2020/11/26	62	43.40	21.9	43.23	42.50	40.1	34,157	0.12%
2020/11/25	47.1	44.18	86	44.00	44.85	-39	34,334	-0.11%
2020/11/24	20	40.90	62	40.87	42.00	-42	33,701	-0.12%
2020/11/23	75	40.07	33	39.83	39.90	42	33,285	0.13%
2020/11/20	158	38.71	261	39.31	39.35	-103	32,971	-0.31%	大買/大賣/鉅額交易
2020/11/19	106	35.67	80.3	36.29	36.55	25.8	32,389	0.08%	大買/
2020/11/18	48.3	33.35	54	33.30	33.25	-5.8	31,893	-0.02%
2020/11/17	17	33.31	23.3	33.22	33.60	-6.3	31,876	-0.02%
2020/11/16	51	31.89	70	31.80	31.60	-19	32,008	-0.06%
2020/11/13	27	33.34	27	33.25	33.10	0	32,098	0.00%
2020/11/12	135.1	33.28	60	33.36	34.50	75.1	32,226	0.23%	大買/
2020/11/11	53	35.20	12	35.35	35.00	41	31,982	0.13%
2020/11/10	50	36.30	27	36.27	36.50	23	32,139	0.07%
2020/11/09	56.1	36.14	58	36.10	36.90	-1.9	32,217	-0.01%
2020/11/06	117.2	35.56	18	35.79	35.00	99.2	32,503	0.31%	大買/
2020/11/05	92	35.99	35.2	35.46	36.70	56.9	32,714	0.17%
2020/11/04	28.1	33.81	22.3	34.01	33.40	5.7	32,726	0.02%
2020/11/03	19.1	35.48	15.2	35.03	35.25	3.9	32,770	0.01%
2020/11/02	38	35.80	73	35.69	35.50	-35	32,747	-0.11%
2020/10/30	92	38.62	60	38.54	37.00	32	32,790	0.10%
2020/10/29	55	40.41	119	39.58	40.30	-64	32,672	-0.20%	大賣/
2020/10/28	96.1	40.93	129	40.38	39.65	-32.9	32,772	-0.10%	大賣/
2020/10/27	32	39.26	27	39.02	39.50	5	32,908	0.02%
2020/10/26	9.1	36.42	22	36.65	37.00	-12.9	32,916	-0.04%
2020/10/23	62	35.44	6	35.73	35.80	56	32,922	0.17%
2020/10/22	18.7	35.42	37	35.30	35.20	-18.3	32,942	-0.06%
2020/10/21	60	36.61	93	36.73	36.40	-33	32,877	-0.10%
2020/10/20	37	36.96	12	36.24	36.35	25	32,899	0.08%
2020/10/19	42	35.80	4	35.50	36.45	38	32,910	0.12%
2020/10/16	24	35.41	19.7	35.14	35.05	4.3	32,762	0.01%
2020/10/15	29	36.94	32.2	36.88	37.10	-3.2	32,663	-0.01%
2020/10/14	288.5	39.79	178.1	39.94	38.75	110.4	32,288	0.34%	大買/大賣/鉅額交易
2020/10/13	135.1	36.77	209.3	37.79	39.45	-74.3	31,830	-0.23%	大買/大賣/
2020/10/12	57	35.02	96	35.34	36.60	-39	31,699	-0.12%
2020/10/08	228.2	33.31	147	33.00	33.30	81.2	31,570	0.26%	大買/大賣/
2020/10/07	148	30.95	158	30.79	31.35	-10	31,290	-0.03%	大買/大賣/
2020/10/06	55	29.53	78	30.34	30.55	-23	30,673	-0.07%
2020/10/05	66	28.16	10	27.80	27.80	56	30,925	0.18%
2020/09/30	31	28.46	25	28.15	28.25	6	30,886	0.02%
2020/09/29	22	26.93	96	27.17	26.85	-74	30,941	-0.24%
2020/09/28	19.5	27.92	54	28.16	27.75	-34.5	31,037	-0.11%
2020/09/25	120.2	28.56	86	28.90	29.00	34.2	30,718	0.11%	大買/
2020/09/24	117.3	28.86	67	28.86	29.50	50.3	29,958	0.17%	大買/
2020/09/23	111	27.46	53.2	27.09	27.90	57.8	29,214	0.20%	大買/
2020/09/22	18.4	25.40	213	25.27	25.40	-194.7	28,581	-0.68%	大賣/鉅額交易
2020/09/21	33.7	26.49	29	26.97	26.15	4.7	28,234	0.02%
2020/09/18	14	27.19	99	27.39	27.00	-85	27,982	-0.30%
2020/09/17	40	27.44	55	27.39	27.20	-15	27,663	-0.05%
2020/09/16	129	27.33	37	26.72	26.90	92	27,292	0.34%	大買/
2020/09/15	171.7	27.62	89	27.79	27.20	82.7	26,941	0.31%	大買/
2020/09/14	56.7	25.73	89	25.82	26.50	-32.3	26,422	-0.12%
2020/09/11	110.7	26.66	55	26.44	26.95	55.7	25,922	0.21%	大買/
2020/09/10	113.7	26.83	133	26.10	27.10	-19.4	25,255	-0.08%	大買/大賣/
2020/09/09	34	23.52	66	23.99	24.85	-32	24,143	-0.13%
2020/09/08	45	22.65	49	22.63	22.60	-4	23,489	-0.02%
2020/09/07	103	23.77	125	23.20	22.75	-22	22,957	-0.10%	大買/大賣/
2020/09/04	128	25.49	260.3	26.17	24.65	-132.3	22,182	-0.60%	大買/大賣/鉅額交易
2020/09/03	83	23.86	82	23.86	25.10	1	20,535	0.00%
2020/09/02	180	21.66	58	21.57	22.85	122	20,041	0.61%	大買/鉅額交易
2020/09/01	230	20.67	120	20.12	20.80	110	18,993	0.58%	大買/大賣/鉅額交易
2020/08/31	131	19.23	116	18.99	19.35	15	17,882	0.08%	大買/大賣/
2020/08/28	2	17.70	5	17.62	17.60	-3	17,115	-0.02%
2020/08/27	45	17.92	33	18.36	17.90	12	16,976	0.07%
2020/08/26	0	0.00	67	18.41	18.25	-67	16,849	-0.40%
2020/08/25	57	18.27	8	18.51	18.50	49	16,612	0.29%
2020/08/24	5	17.60	13	17.67	17.70	-8	16,239	-0.05%
2020/08/21	15	18.08	2	17.85	17.80	13	16,044	0.08%
2020/08/20	90	17.63	35	17.97	18.20	55	15,839	0.35%
2020/08/19	29	17.86	26	17.99	17.50	3	15,299	0.02%
2020/08/18	26	18.42	37	18.62	18.70	-11	14,939	-0.07%
2020/08/17	16	18.61	81	18.65	18.85	-65	14,618	-0.44%
2020/08/14	51	18.08	24	18.62	19.00	27	14,234	0.19%
2020/08/13	36	17.71	14.4	17.82	17.75	21.6	13,814	0.16%
2020/08/12	51	17.64	42	17.46	18.45	9	13,490	0.07%
2020/08/11	59	18.64	21	19.28	17.90	38	12,781	0.30%
2020/08/10	52	19.29	17	19.69	19.85	35	12,133	0.29%
2020/08/07	9	18.18	88	18.05	18.50	-79	11,498	-0.69%
2020/08/06	13	17.25	25	17.14	17.05	-12	10,967	-0.11%
2020/08/05	80	17.09	17	17.05	17.45	63	10,715	0.59%
2020/08/04	17	16.81	16	16.72	16.95	1	10,364	0.01%
2020/08/03	38	17.00	126	16.38	17.35	-88	10,074	-0.87%	大賣/
2020/07/31	93	15.29	33	15.26	16.10	60	9,557	0.63%
2020/07/30	57	14.35	106	14.47	14.75	-49	8,977	-0.55%	大賣/
2020/07/29	39	13.60	30.1	13.14	13.60	8.9	8,595	0.10%
2020/07/28	18	12.29	10	12.70	12.40	8	8,426	0.09%
2020/07/27	20	12.74	3	13.00	12.55	17	8,321	0.20%
2020/07/24	22	13.05	1.2	13.05	13.15	20.8	8,219	0.25%
2020/07/23	19	13.57	16	13.48	13.50	3	8,045	0.04%
2020/07/22	33	14.25	0	0.00	14.20	33	7,880	0.42%
2020/07/21	15	14.25	17.6	14.31	14.50	-2.6	7,741	-0.03%
2020/07/20	3	13.35	41	13.73	13.75	-38	7,497	-0.51%
2020/07/17	40	13.96	13	12.96	13.50	27	7,288	0.37%
2020/07/16	22	13.74	44	14.00	14.00	-22	6,720	-0.33%
2020/07/15	5	12.72	23.7	12.71	12.75	-18.7	6,060	-0.31%
2020/07/14	0	0.00	16	11.47	11.60	-16	5,355	-0.30%
2020/07/13	8	10.74	23	11.06	10.55	-15	4,869	-0.31%
2020/07/10	76	11.14	38	11.22	11.20	38	4,592	0.83%
2020/07/09	9	10.69	59.9	10.70	10.70	-50.9	3,719	-1.37%
2020/07/08	29	9.69	41	9.67	9.76	-12	3,461	-0.35%
2020/07/07	12	8.84	9.6	8.33	8.88	2.4	2,917	0.08%
2020/07/06	5	8.16	0	0.00	8.08	5	2,600	0.19%
2020/07/03	7	7.89	2	8.00	7.94	5	2,556	0.20%
2020/07/02	0	0.00	1	7.93	8.03	-1	2,493	-0.04%
2020/07/01	0	0.00	8	7.62	7.60	-8	2,370	-0.34%
2020/06/29	0	0.00	7	7.29	7.21	-7	2,285	-0.31%
2020/06/24	2	7.02	0	0.00	7.01	2	2,252	0.09%
2020/06/23	3	7.02	0	0.00	7.00	3	2,297	0.13%
2020/06/22	2	7.06	0	0.00	7.05	2	2,330	0.09%
2020/06/16	5	6.90	0	0.00	6.90	5	2,258	0.22%
2020/06/15	2	6.88	0	0.00	6.87	2	2,280	0.09%
2020/06/12	5	6.87	0	0.00	6.93	5	2,272	0.22%
2020/06/11	1	7.65	0	0.00	7.26	1	2,230	0.04%
2020/06/10	0	0.00	20	6.96	7.45	-20	2,101	-0.95%
2020/06/09	0	0.00	80	7.01	6.92	-80	2,098	-3.81%
2020/06/08	0	0.00	50	7.00	7.05	-50	2,113	-2.37%
2020/06/03	4	7.01	152	7.12	6.90	-148	2,095	-7.06%	大賣/鉅額交易
2020/06/02	300	6.93	3	7.00	7.00	297	1,976	15.03%	大買/鉅額交易
2020/05/21	0	0.00	1	6.33	6.20	-1	1,855	-0.05%
2020/05/15	3	6.27	0	0.00	6.20	3	1,864	0.16%
2020/05/13	0	0.00	1	6.37	6.60	-1	1,843	-0.05%
2020/05/12	1	6.25	0	0.00	6.32	1	1,811	0.06%
2020/04/30	0	0.00	60	5.58	5.61	-60	1,589	-3.78%
2020/04/09	10	5.30	0	0.00	5.33	10	1,776	0.56%
2020/03/26	0	0.00	1	4.90	5.09	-1	1,745	-0.06%
2020/03/23	0	4.10	0	0.00	4.20	0	1,752	0.00%
2020/03/20	3	4.58	1	4.45	4.45	2	1,738	0.12%
2020/03/19	0	0.00	23	4.22	4.24	-23	1,737	-1.32%
2020/03/12	10	5.87	0	0.00	5.80	10	1,638	0.61%
2020/03/10	0	6.31	1	6.35	6.35	-1	1,597	-0.06%
2020/03/03	3	7.07	0	0.00	7.00	3	1,570	0.19%
2020/02/26	0	0.00	0.5	7.20	7.25	-0.5	1,535	-0.03%
2020/02/18	0	0.00	1	7.81	7.73	-1	1,541	-0.06%
2020/02/11	0	0.00	3	7.40	7.37	-3	1,569	-0.19%
2020/02/06	0	7.23	0	0.00	7.25	0	1,620	0.00%
2020/02/05	0	7.15	0	0.00	7.20	0	1,745	0.00%
2020/02/04	0	7.18	0	0.00	7.24	0	1,937	0.00%
2020/02/03	0	7.08	1	7.10	7.08	-1	2,281	-0.04%
2020/01/30	0	7.20	14	7.24	7.26	-14	2,278	-0.61%
2020/01/16	0	0.00	3	7.89	7.89	-3	2,255	-0.13%
2020/01/15	10	7.77	0	0.00	7.76	10	2,226	0.45%
2020/01/13	18	7.76	0	0.00	7.69	18	2,255	0.80%
2020/01/07	0	0.00	2	7.53	7.53	-2	2,437	-0.08%
2020/01/03	6	7.78	0	0.00	7.71	6	2,439	0.25%
2020/01/02	14	7.80	3	7.82	7.82	11	2,417	0.45%
2019/12/26	0	0.00	3	7.51	7.49	-3	2,344	-0.13%
2019/12/24	0	7.47	0	0.00	7.47	0	2,380	0.00%
2019/12/17	2.1	7.35	0	0.00	7.33	2.1	2,456	0.08%
2019/12/06	0	0.00	1	7.33	7.32	-1	2,776	-0.04%
2019/12/02	20	7.37	0	0.00	7.29	20	2,874	0.70%
2019/11/29	3	7.38	0	0.00	7.38	3	2,895	0.10%
2019/11/28	2	7.40	0	0.00	7.40	2	2,965	0.07%
2019/11/20	1	7.40	0	0.00	7.41	1	3,039	0.03%
2019/11/15	0	0.00	6	7.54	7.52	-6	3,176	-0.19%
2019/11/14	2	7.45	0	0.00	7.43	2	3,176	0.06%
2019/11/12	0	0.00	3.3	7.64	7.69	-3.3	3,143	-0.10%
2019/11/11	0	0.00	2	7.73	7.61	-2	3,155	-0.06%
2019/11/08	0	0.00	16	8.04	7.98	-16	3,112	-0.51%
2019/11/07	1	7.91	16	7.90	7.92	-15	3,086	-0.49%
2019/11/05	5	7.85	0	0.00	7.83	5	3,075	0.16%
2019/11/01	92	8.29	17	8.30	8.27	75	2,932	2.56%
2019/10/31	16	8.38	5	8.38	8.38	11	2,738	0.40%
2019/10/17	2	7.45	0	0.00	7.48	2	2,220	0.09%
2019/10/16	4	7.61	0	0.00	7.62	4	2,166	0.18%
2019/10/15	0.2	7.39	0	0.00	7.41	0.2	2,032	0.01%
2019/10/08	2	7.40	0	0.00	7.44	2	2,008	0.10%
2019/10/07	0	0.00	1	7.43	7.42	-1	2,006	-0.05%
2019/10/04	0.7	7.43	0	0.00	7.44	0.7	1,991	0.04%
2019/10/02	0.4	7.46	0	0.00	7.44	0.4	1,993	0.02%
2019/09/24	1	7.68	3	7.64	7.62	-2	1,984	-0.10%
2019/09/23	2	7.50	2	7.56	7.56	0	1,976	0.00%
2019/09/20	0	0.00	7	7.47	7.50	-7	1,987	-0.35%
2019/09/19	5	7.41	1	7.42	7.44	4	1,979	0.20%
2019/09/18	2	7.46	4	7.50	7.48	-2	1,930	-0.10%
2019/09/09	0	0.00	1	7.82	7.80	-1	1,765	-0.06%
2019/09/06	1	7.80	0	0.00	7.83	1	1,766	0.06%
2019/08/30	0	0.00	2	7.65	7.69	-2	1,585	-0.13%
2019/08/29	2	7.70	17	7.69	7.58	-15	1,566	-0.96%
2019/08/27	0	0.00	2	8.05	8.05	-2	1,522	-0.13%
2019/08/23	2	8.25	0	0.00	8.21	2	1,539	0.13%
2019/08/22	1	8.40	2	8.31	8.31	-1	1,543	-0.06%
2019/08/21	5	8.74	0	0.00	8.52	5	1,532	0.33%
2019/08/20	5	8.24	0	0.00	8.24	5	1,532	0.33%
2019/08/14	0.6	8.59	0	0.00	8.60	0.6	1,635	0.04%
2019/08/13	0	0.00	0.2	8.75	8.75	-0.2	1,665	-0.01%
2019/08/07	1	9.33	2	8.90	8.90	-1	1,846	-0.05%
2019/08/06	6	9.07	2	9.10	9.18	4	1,847	0.22%
2019/08/01	0	0.00	2	8.85	8.85	-2	1,935	-0.10%
2019/07/31	1	8.79	0	0.00	8.82	1	1,952	0.05%
2019/07/29	0	0.00	2.3	8.99	9.00	-2.3	1,969	-0.12%
2019/07/26	0	0.00	3	8.53	8.51	-3	1,949	-0.15%
2019/07/24	2	8.48	0	0.00	8.46	2	2,021	0.10%
2019/07/23	2	8.75	0	0.00	8.68	2	2,121	0.09%
2019/07/17	2	8.85	0	0.00	8.85	2	2,271	0.09%
2019/07/16	1	8.86	2	8.95	8.95	-1	2,279	-0.04%
2019/07/12	0	0.00	13.2	8.81	8.81	-13.2	2,303	-0.57%
2019/07/09	20.3	8.82	0	0.00	8.79	20.3	2,350	0.87%
2019/07/04	2	8.80	0	0.00	8.85	2	2,389	0.08%
2019/07/03	2	8.95	0	0.00	8.85	2	2,388	0.08%
2019/07/02	2	9.10	1	9.28	9.05	1	2,378	0.04%
2019/06/18	1	5.85	0	0.00	5.80	1	2,271	0.04%
2019/05/22	0	0.00	3	6.67	6.60	-3	2,371	-0.13%
2019/05/20	3	6.70	5	6.68	6.65	-2	2,380	-0.08%
2019/05/16	0	0.00	1	6.70	6.60	-1	2,289	-0.04%
2019/05/15	1	6.59	0	0.00	6.70	1	2,306	0.04%
2019/05/14	5	6.52	4	6.54	6.50	1	2,382	0.04%
2019/05/13	2	6.69	1	6.70	6.40	1	2,350	0.04%
2019/05/10	2	6.93	0	0.00	6.87	2	2,276	0.09%
2019/05/09	1	7.16	0	0.00	7.00	1	2,231	0.04%
2019/05/08	0	0.00	2	6.91	7.15	-2	2,172	-0.09%
2019/04/22	2	6.73	3	6.71	6.58	-1	1,847	-0.05%
2019/04/19	3	6.66	0	0.00	6.63	3	1,801	0.17%
2019/04/18	5	6.24	0	0.00	6.14	5	1,689	0.30%
2019/04/09	10	5.94	0	0.00	5.94	10	1,545	0.65%
2019/03/05	1	6.27	10	6.30	6.27	-9	1,711	-0.53%
2019/02/27	0	5.69	0	0.00	5.69	0	1,666	0.00%
2019/02/25	0	5.60	0	0.00	5.66	0	1,833	0.00%
2019/02/22	10	5.66	0	0.00	5.63	10	1,856	0.54%
2019/02/19	0	5.61	0	0.00	5.68	0	1,865	0.00%
2019/02/18	0	5.79	0	0.00	5.81	0	1,854	0.00%
2019/02/15	0	5.78	0	0.00	5.82	0	1,905	0.00%
2019/02/14	0	5.66	0	0.00	5.95	0	1,922	0.00%
2019/02/13	1	5.72	0	0.00	5.86	1	1,866	0.05%
2019/02/11	0	6.30	0	0.00	6.35	0	1,768	0.00%
2019/01/28	0	6.50	0	0.00	6.55	0	1,902	0.00%
2019/01/16	10	6.86	1	6.80	6.81	9	1,980	0.45%
2019/01/11	10	6.45	0	0.00	6.49	10	1,998	0.50%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2018/12/17	0	0.00	1	6.92	6.71	-1	2,043	-0.05%
2018/12/04	1	7.47	0	0.00	7.47	1	2,019	0.05%
2018/11/29	10	7.02	0	0.00	7.11	10	1,895	0.53%
2018/11/27	10	6.90	0	0.00	6.95	10	1,817	0.55%
2018/11/16	0	0.00	3	6.13	6.07	-3	1,538	-0.20%
2018/11/15	0	0.00	11	6.27	6.25	-11	1,520	-0.72%
2018/11/14	0	0.00	8	6.54	6.49	-8	1,505	-0.53%
2018/11/13	22	6.24	0	0.00	6.32	22	1,443	1.52%
2018/11/08	10	6.26	0	0.00	6.20	10	1,438	0.70%
2018/11/07	30	6.15	5	6.12	6.35	25	1,420	1.76%
2018/11/06	5	6.60	20	6.41	6.24	-15	1,407	-1.07%
2018/11/05	0	0.00	18	6.00	6.14	-18	1,322	-1.36%
2018/11/02	18	5.59	0	0.00	5.59	18	1,285	1.40%
2018/10/18	10	6.00	0	0.00	6.00	10	1,171	0.85%
2018/09/17	0	0.00	3	7.43	7.43	-3	1,012	-0.30%
2018/08/20	0	0.00	12	7.60	7.31	-12	1,406	-0.85%
2018/08/17	12	7.54	0	0.00	7.50	12	1,429	0.84%
2018/08/16	0	0.00	14	7.10	7.15	-14	1,445	-0.97%
2018/07/10	0	8.11	0	0.00	8.11	0	3,243	0.00%
2018/07/06	0	0.00	1	8.03	8.22	-1	3,278	-0.03%
2018/07/05	1	8.38	0	0.00	8.21	1	3,271	0.03%
2018/06/14	20	9.30	0	0.00	9.31	20	3,161	0.63%
2018/06/11	0	0.00	4	9.30	9.28	-4	3,161	-0.13%
2018/06/04	0	0.00	5	10.15	10.15	-5	3,087	-0.16%
2018/05/31	0	0.00	4	10.25	10.25	-4	3,034	-0.13%
2018/05/30	0	0.00	50	10.40	10.40	-50	3,007	-1.66%
2018/05/29	5	10.62	0	0.00	10.50	5	2,984	0.17%
2018/05/25	0	0.00	4	10.40	10.40	-4	2,945	-0.14%
2018/05/24	1	10.50	0	0.00	10.55	1	2,932	0.03%
2018/05/23	0	0.00	20	10.40	10.35	-20	2,908	-0.69%
2018/05/21	10	10.35	0	0.00	10.30	10	2,885	0.35%
2018/05/15	0	0.00	1	10.65	10.65	-1	2,814	-0.04%
2018/05/10	0	0.00	96	10.82	10.90	-96	2,592	-3.70%
2018/05/09	1	10.20	0	0.00	10.40	1	2,407	0.04%
2018/05/08	5	10.75	7	10.50	10.55	-2	2,354	-0.08%
2018/05/07	3	10.55	0	0.00	10.50	3	2,302	0.13%
2018/05/04	8	10.68	2	10.60	10.75	6	2,228	0.27%
2018/05/03	3	10.95	38	11.02	11.25	-35	2,071	-1.69%
2018/05/02	14	10.17	0	0.00	10.35	14	1,607	0.87%
2018/04/27	1	9.50	0	0.00	9.40	1	1,472	0.07%
2018/04/26	2	9.50	0	0.00	9.50	2	1,480	0.14%
2018/04/24	0	0.00	6	9.10	9.12	-6	1,413	-0.42%
2018/04/23	3	9.21	0	0.00	9.14	3	1,411	0.21%
2018/04/17	6	9.10	0	0.00	9.05	6	1,469	0.41%
2018/04/12	0	0.00	1	9.09	9.31	-1	1,549	-0.06%
2018/04/11	0	9.06	0	0.00	9.13	0	1,541	0.00%
2018/03/31	0	0.00	1	9.06	9.05	-1	1,630	-0.06%
2018/03/30	0	0.00	1	9.05	9.05	-1	1,643	-0.06%
2018/03/28	21	9.05	1	9.05	9.08	20	1,685	1.19%
2018/03/14	64	9.90	0	0.00	9.92	64	1,878	3.41%
2018/03/13	5	9.30	0	0.00	9.32	5	1,835	0.27%
2018/02/02	0	0.00	3	9.86	9.81	-3	4,289	-0.07%
2018/01/31	10	9.80	0	0.00	9.79	10	4,679	0.21%
2018/01/29	10	10.00	0	0.00	10.00	10	4,731	0.21%
2018/01/24	0	0.00	7	10.10	10.10	-7	4,847	-0.14%
2018/01/19	10	10.05	0	0.00	10.05	10	4,985	0.20%
2018/01/17	0	0.00	3	10.15	10.20	-3	5,302	-0.06%
2018/01/16	3	10.15	0	0.00	10.20	3	5,417	0.06%
2018/01/08	2	10.28	6	10.30	10.20	-4	7,279	-0.05%
2018/01/04	0	0.00	1	10.25	10.30	-1	7,344	-0.01%
2018/01/02	6	10.25	0	0.00	10.25	6	7,407	0.08%