元晶 (6443)-元大-斗信券商分點個股進出

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

元晶

(6443)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/05/02	161	27.56	10	27.60	27.50	151	7,167	2.11%	大買/鉅額交易
2024/04/30	101	28.04	0	0.00	27.85	101	7,121	1.42%	大買/鉅額交易
2024/04/29	45	27.82	0	0.00	28.00	45	7,122	0.63%
2024/04/26	0	0.00	8	28.05	27.90	-8	7,089	-0.11%
2024/04/25	3	28.25	2	28.10	28.00	1	7,097	0.01%
2024/04/23	7	28.26	6	28.33	28.30	1	7,052	0.01%
2024/04/22	6	28.83	5	28.33	28.00	1	7,083	0.01%
2024/04/19	13	29.19	10	29.37	28.70	3	7,187	0.04%
2024/04/18	6	28.68	10	28.73	28.75	-4	6,776	-0.06%
2024/04/17	1	28.30	2	28.68	28.35	-1	6,678	-0.01%
2024/04/16	11	28.65	42	28.18	28.40	-31	6,611	-0.47%
2024/04/15	10	29.60	13	29.50	29.40	-3	6,530	-0.05%
2024/04/12	11	29.20	8	29.34	29.25	3	6,458	0.05%
2024/04/11	4	29.18	1	29.10	29.05	3	6,370	0.05%
2024/04/10	25	30.13	39.1	30.25	29.75	-14.1	6,284	-0.22%
2024/04/09	6	29.01	2	29.15	29.10	4	5,945	0.07%
2024/04/08	3	28.60	24	27.93	29.50	-21	5,869	-0.36%
2024/04/03	8	28.15	16	28.41	28.10	-8	5,736	-0.14%
2024/04/02	0	0.00	2	28.75	28.75	-2	5,679	-0.04%
2024/04/01	2	29.13	0	28.95	28.90	2	5,672	0.04%
2024/03/29	44	29.56	9	29.20	29.20	35	5,649	0.62%
2024/03/28	28	29.51	25	29.54	29.70	3	5,457	0.05%
2024/03/27	1	28.85	0	0.00	28.65	1	5,283	0.02%
2024/03/26	17	29.81	17.1	29.44	29.05	-0.1	5,350	0.00%
2024/03/25	16.1	29.34	17	29.18	29.10	-0.9	5,547	-0.02%
2024/03/22	73.3	29.48	26.4	29.67	29.35	46.8	5,562	0.84%
2024/03/21	7	28.37	18	27.79	28.70	-11	4,994	-0.22%
2024/03/20	3	26.28	1	26.10	26.10	2	4,707	0.04%
2024/03/19	2	26.55	0	0.00	26.35	2	4,757	0.04%
2024/03/18	7	26.76	0	0.00	26.70	7	4,763	0.15%
2024/03/15	6	26.53	37	26.55	27.10	-31	4,789	-0.65%
2024/03/14	2	26.95	0	0.00	26.90	2	4,732	0.04%
2024/03/13	6	26.74	2	27.08	26.70	4	4,789	0.08%
2024/03/12	2	27.10	2	27.15	27.25	0	4,779	0.00%
2024/03/11	17	27.19	23	27.15	27.15	-6	4,814	-0.12%
2024/03/08	14	26.55	1	26.40	26.25	13	4,761	0.27%
2024/03/07	12	26.08	12	26.05	26.00	0	4,781	0.00%
2024/03/06	4.1	26.43	1	26.50	26.30	3.1	4,738	0.07%
2024/03/05	2	26.73	0	0.00	26.65	2	4,683	0.04%
2024/03/04	12	27.20	5.3	27.23	27.05	6.8	4,592	0.15%
2024/03/01	12	27.41	0.1	27.45	27.20	11.9	4,560	0.26%
2024/02/29	0	27.60	0	0.00	27.85	0	4,580	0.00%
2024/02/27	1	27.20	0	0.00	27.20	1	4,582	0.02%
2024/02/26	0	28.00	0	0.00	27.75	0	4,559	0.00%
2024/02/23	1	27.55	13.3	27.51	27.55	-12.3	4,559	-0.27%
2024/02/22	11	28.05	1.1	27.91	27.90	10	4,554	0.22%
2024/02/21	1	28.05	0	0.00	28.10	1	4,616	0.02%
2024/02/20	3	27.90	2	27.90	27.90	1	4,607	0.02%
2024/02/19	5.3	28.10	5	28.30	28.15	0.3	4,615	0.01%
2024/02/16	0	0.00	2	27.75	27.70	-2	4,646	-0.04%
2024/02/15	2	27.40	0	0.00	27.35	2	4,629	0.04%
2024/02/05	2	27.98	0	0.00	28.00	2	4,579	0.04%
2024/02/02	1	28.30	0	0.00	28.25	1	4,577	0.02%
2024/02/01	0	0.00	1	28.40	28.35	-1	4,590	-0.02%
2024/01/26	10	28.25	0	0.00	28.10	10	4,656	0.21%
2024/01/25	0	28.35	0	0.00	28.15	0	4,683	0.00%
2024/01/23	0	0.00	5	28.34	28.30	-5	5,083	-0.10%
2024/01/22	0	0.00	10	28.15	28.00	-10	5,526	-0.18%
2024/01/19	12	27.51	0	0.00	27.65	12	5,575	0.22%
2024/01/18	1	27.55	0	0.00	27.60	1	5,562	0.02%
2024/01/17	4	27.86	12.3	27.80	27.65	-8.2	5,577	-0.15%
2024/01/16	12	28.60	5	28.40	28.40	7	5,570	0.13%
2024/01/15	13.1	29.73	11	29.99	29.50	2.1	5,531	0.04%
2024/01/12	5	28.48	0	0.00	28.25	5	5,343	0.09%
2024/01/11	12	28.79	1	28.50	28.50	11	5,392	0.20%
2024/01/10	0	0.00	2	28.65	28.55	-2	5,422	-0.04%
2024/01/09	3	28.88	0	0.00	28.70	3	5,421	0.06%
2024/01/05	0	0.00	2	29.20	29.00	-2	5,416	-0.04%
2024/01/04	0	0.00	2	29.20	28.95	-2	5,425	-0.04%
2024/01/03	3	28.92	0	0.00	28.90	3	5,485	0.05%
2024/01/02	1.1	29.44	0	0.00	29.45	1.1	5,458	0.02%
2023/12/28	0.1	29.45	6	29.40	29.50	-5.9	5,488	-0.11%
2023/12/27	2	29.40	1.6	29.45	29.40	0.4	5,466	0.01%
2023/12/26	1.1	29.30	0	0.00	29.30	1.1	5,442	0.02%
2023/12/25	1.1	29.35	14	29.48	29.20	-12.9	5,432	-0.24%
2023/12/22	11.4	30.00	23	29.84	29.65	-11.7	5,396	-0.22%
2023/12/21	21.2	30.40	10.1	30.55	30.35	11.1	5,280	0.21%
2023/12/20	17.8	31.05	28	31.08	30.90	-10.2	5,113	-0.20%
2023/12/19	14	29.91	9.1	29.75	29.55	4.9	4,670	0.10%
2023/12/18	4.1	30.12	4.2	30.05	30.10	-0.1	4,533	0.00%
2023/12/15	7.2	29.57	5.1	29.56	29.35	2.1	4,377	0.05%
2023/12/14	2	29.05	30	29.11	28.75	-28	4,216	-0.66%
2023/12/13	6	28.15	3	28.25	28.45	3	4,142	0.07%
2023/12/12	6.1	28.20	5	28.26	28.20	1.1	4,156	0.03%
2023/12/11	0.1	28.75	0	0.00	28.60	0.1	4,131	0.00%
2023/12/08	2	28.85	0	0.00	28.80	2	4,125	0.05%
2023/12/07	5.1	28.60	1	28.70	28.70	4.1	4,102	0.10%
2023/12/06	11	28.84	0	0.00	28.70	11	4,120	0.27%
2023/12/04	0.1	28.70	0	28.70	28.60	0.1	4,034	0.00%
2023/11/30	0	0.00	30.1	29.45	29.50	-30.1	3,933	-0.77%
2023/11/28	9	29.29	3	29.30	29.30	6	3,930	0.15%
2023/11/27	1	29.60	0	0.00	29.35	1	3,944	0.03%
2023/11/24	0	0.00	1	29.70	29.35	-1	3,964	-0.03%
2023/11/20	1	29.30	0	0.00	29.20	1	4,293	0.02%
2023/11/17	0.1	28.85	2	28.80	28.85	-1.9	4,229	-0.04%
2023/11/16	0	0.00	3	28.85	28.90	-3	4,240	-0.07%
2023/11/15	5	28.45	1	28.50	28.70	4	4,232	0.09%
2023/11/14	1	28.10	0	0.00	27.95	1	4,216	0.02%
2023/11/10	2	27.93	0	0.00	27.80	2	4,280	0.05%
2023/11/07	5	28.65	0	0.00	28.35	5	4,488	0.11%
2023/11/06	2	28.85	1	28.80	28.80	1	4,545	0.02%
2023/11/03	2	28.35	2	28.45	28.45	0	4,539	0.00%
2023/11/01	0	0.00	3.1	28.35	27.80	-3.1	4,629	-0.07%
2023/10/31	41.1	29.57	26.3	29.49	28.40	14.8	4,630	0.32%
2023/10/30	18.3	29.73	19	29.72	29.65	-0.7	4,424	-0.02%
2023/10/26	2	27.90	3	27.70	27.60	-1	3,972	-0.03%
2023/10/25	3	28.55	2	28.48	28.30	1	3,992	0.03%
2023/10/24	2	28.43	3	28.40	28.70	-1	3,996	-0.03%
2023/10/23	7	28.31	3	28.55	28.25	4	3,947	0.10%
2023/10/20	1	27.20	0	0.00	27.50	1	3,922	0.03%
2023/10/19	1	27.65	0	0.00	27.65	1	3,959	0.03%
2023/10/18	10	27.75	1	27.90	27.95	9	4,010	0.22%
2023/10/16	0	27.95	0	0.00	27.80	0	4,076	0.00%
2023/10/11	13	27.70	0	0.00	27.60	13	4,192	0.31%
2023/10/05	0	0.00	1	28.55	28.65	-1	4,281	-0.02%
2023/10/04	1	27.80	1	27.85	27.70	0	4,285	0.00%
2023/10/03	1.5	28.23	0	0.00	28.15	1.5	4,316	0.03%
2023/09/28	2	28.30	2	28.30	28.35	0	4,563	0.00%
2023/09/27	0	0.00	1	28.05	28.15	-1	4,718	-0.02%
2023/09/26	10	28.15	0	0.00	27.90	10	4,754	0.21%
2023/09/25	1	28.55	0	0.00	28.35	1	4,795	0.02%
2023/09/22	3	28.68	2	28.50	28.40	1	4,841	0.02%
2023/09/21	2	28.50	1	28.60	28.45	1	4,835	0.02%
2023/09/19	3	29.03	0	0.00	29.00	3	4,869	0.06%
2023/09/15	0	0.00	1	29.80	29.60	-1	4,924	-0.02%
2023/09/13	0	29.45	0	0.00	29.45	0	5,173	0.00%
2023/09/12	2	29.30	0	0.00	29.25	2	5,347	0.04%
2023/09/11	1	29.75	0	0.00	29.70	1	5,355	0.02%
2023/09/08	5	30.25	0	0.00	30.20	5	5,350	0.09%
2023/09/07	2	30.55	0	0.00	30.40	2	5,382	0.04%
2023/09/04	1	30.65	0	0.00	30.45	1	5,564	0.02%
2023/08/31	0	31.00	1	31.10	31.00	-1	5,640	-0.02%
2023/08/30	3	31.00	0	0.00	31.00	3	5,709	0.05%
2023/08/29	7	31.64	3	32.17	31.50	4	5,691	0.07%
2023/08/28	0	0.00	2	30.90	30.80	-2	5,394	-0.04%
2023/08/25	1	30.35	1	30.20	30.35	0	5,355	0.00%
2023/08/24	1	30.35	0.1	30.60	30.15	0.9	5,436	0.02%
2023/08/22	1	30.10	6	30.70	30.00	-5	5,634	-0.09%
2023/08/18	1	30.30	0	0.00	30.15	1	5,662	0.02%
2023/08/17	1	30.40	0	0.00	30.40	1	5,667	0.02%
2023/08/16	1	30.00	10	29.95	29.90	-9	5,703	-0.16%
2023/08/15	0	0.00	3	29.60	30.10	-3	5,732	-0.05%
2023/08/14	3	28.85	32.7	28.87	28.90	-29.7	5,812	-0.51%
2023/08/11	6	30.06	2.1	30.11	29.90	3.9	5,736	0.07%
2023/08/10	4	30.61	0	0.00	30.25	4	5,762	0.07%
2023/08/09	2	30.45	1	30.45	30.50	1	5,799	0.02%
2023/08/08	0	0.00	18	30.72	30.50	-18	5,844	-0.31%
2023/08/07	13	30.48	6	30.28	30.55	7	5,882	0.12%
2023/08/04	7	30.67	1.1	30.66	30.65	5.9	5,987	0.10%
2023/08/02	2	31.43	1	32.00	31.35	1	6,394	0.02%
2023/08/01	1	31.15	0	0.00	31.20	1	6,467	0.02%
2023/07/31	3	31.45	1	31.30	31.20	2	6,694	0.03%
2023/07/28	2	31.55	0	0.00	31.50	2	6,774	0.03%
2023/07/27	0	0.00	4	31.75	31.70	-4	6,785	-0.06%
2023/07/26	0.3	31.63	1	31.70	31.35	-0.7	6,849	-0.01%
2023/07/25	6	31.87	1	32.00	32.00	5	6,872	0.07%
2023/07/24	8	31.13	10	31.42	31.70	-2	6,862	-0.03%
2023/07/21	4	32.06	0	0.00	31.70	4	6,893	0.06%
2023/07/20	1	32.75	0	0.00	32.70	1	6,953	0.01%
2023/07/19	15	32.88	0	0.00	32.50	15	7,019	0.21%
2023/07/18	5	33.75	2.3	33.91	33.45	2.7	7,218	0.04%
2023/07/17	1	33.60	5	33.65	33.75	-4	7,699	-0.05%
2023/07/14	10	33.09	4.3	33.03	33.00	5.8	8,888	0.06%
2023/07/13	11.3	33.63	0	0.00	33.30	11.3	9,310	0.12%
2023/07/12	3	34.10	0	0.00	34.00	3	9,333	0.03%
2023/07/10	2	33.95	112	33.87	34.05	-110	9,618	-1.14%	大賣/鉅額交易
2023/07/07	14.4	34.09	1	33.95	34.05	13.4	10,008	0.13%
2023/07/06	2	35.18	1	35.15	35.00	1	10,089	0.01%
2023/07/05	1	36.15	22	36.07	35.65	-21	10,075	-0.21%
2023/07/04	21	35.79	6	35.95	35.55	15	10,069	0.15%
2023/07/03	41	35.71	3	35.92	35.90	38	10,090	0.38%
2023/06/30	2	35.50	6	35.67	35.70	-4	10,168	-0.04%
2023/06/29	0	0.00	3	35.00	35.20	-3	10,313	-0.03%
2023/06/28	2	35.10	1	35.10	34.80	1	10,451	0.01%
2023/06/27	8	35.16	0	0.00	34.80	8	10,667	0.07%
2023/06/26	6	35.38	0.2	35.45	35.30	5.8	10,972	0.05%
2023/06/21	0	0.00	42	35.65	35.80	-42	11,173	-0.38%
2023/06/20	3	36.10	62.1	36.09	35.75	-59.1	11,412	-0.52%
2023/06/16	23	35.65	3.2	35.87	35.90	19.8	11,996	0.16%
2023/06/15	32.1	34.82	9	35.13	35.20	23.1	12,855	0.18%
2023/06/14	2	35.00	2	34.85	34.85	0	13,629	0.00%
2023/06/13	26	34.63	3	34.53	34.70	23	13,862	0.17%
2023/06/12	58.2	34.37	0	0.00	34.30	58.2	14,123	0.41%
2023/06/09	1	35.00	3	35.28	35.15	-2	14,285	-0.01%
2023/06/08	1	35.50	0	0.00	35.35	1	14,363	0.01%
2023/06/07	0	0.00	1	36.10	35.60	-1	14,548	-0.01%
2023/06/06	6	35.70	0	0.00	35.65	6	14,976	0.04%
2023/06/05	2	36.35	12	36.27	36.10	-10	15,269	-0.07%
2023/06/02	1	35.65	4	35.85	35.85	-3	15,420	-0.02%
2023/06/01	6	35.46	10	35.79	35.30	-4	15,607	-0.03%
2023/05/31	0.2	35.75	0	0.00	35.80	0.2	15,611	0.00%
2023/05/30	8	35.77	0	0.00	35.60	8	15,660	0.05%
2023/05/29	4	36.53	13	36.20	36.20	-9	15,608	-0.06%
2023/05/26	5	35.28	7	35.49	35.00	-2	15,573	-0.01%
2023/05/25	5	35.42	4	35.31	35.40	1	15,610	0.01%
2023/05/24	4	35.48	4	35.58	35.50	0	15,718	0.00%
2023/05/23	11	35.40	2	35.45	35.40	9	15,797	0.06%
2023/05/22	1	35.35	5	35.10	35.35	-4	15,891	-0.03%
2023/05/19	12	34.75	2	34.75	34.60	10	16,091	0.06%
2023/05/18	12	34.55	28	34.53	34.85	-16	16,424	-0.10%
2023/05/17	4	35.15	8	35.30	35.15	-4	16,416	-0.02%
2023/05/16	5.1	35.22	9	35.24	35.10	-3.9	16,487	-0.02%
2023/05/15	8	34.81	7	34.85	34.70	1	16,550	0.01%
2023/05/12	0	0.00	7	34.14	34.35	-7	16,586	-0.04%
2023/05/11	7.1	34.10	7	33.93	33.75	0.1	16,642	0.00%
2023/05/10	22	34.32	17	34.40	34.50	5	16,722	0.03%
2023/05/09	27.4	33.80	4	33.80	33.75	23.4	16,687	0.14%
2023/05/08	11	36.05	10	36.12	35.90	1	16,352	0.01%
2023/05/05	8	36.87	7	37.54	36.50	1	16,424	0.01%
2023/05/04	15	36.67	165	36.59	37.20	-150	16,830	-0.89%	大賣/鉅額交易
2023/05/03	3.5	37.09	0	0.00	36.95	3.5	17,204	0.02%
2023/05/02	4	37.33	5	37.46	37.35	-1	17,771	-0.01%
2023/04/28	1	36.85	2	36.85	36.80	-1	17,844	-0.01%
2023/04/27	137	36.91	2	36.95	36.80	135	17,899	0.75%	大買/鉅額交易
2023/04/26	32.5	36.87	21	36.17	37.20	11.5	17,902	0.06%
2023/04/25	17	37.27	4	37.20	36.60	13	17,914	0.07%
2023/04/24	6	37.91	1	37.85	37.80	5	17,910	0.03%
2023/04/21	11	37.85	7.3	37.96	38.00	3.7	17,957	0.02%
2023/04/20	46.1	38.97	7	38.89	38.55	39.1	18,053	0.22%
2023/04/19	32.3	40.18	134	39.90	39.75	-101.7	17,759	-0.57%	大賣/鉅額交易
2023/04/18	76	39.12	71	39.11	38.60	5	16,589	0.03%
2023/04/17	19	38.97	7	39.08	38.90	12	16,268	0.07%
2023/04/14	10	38.74	13	38.72	38.80	-3	16,413	-0.02%
2023/04/13	69	39.40	2	38.65	38.60	67	16,469	0.41%
2023/04/12	30	39.68	104	39.68	39.50	-74	16,315	-0.45%	大賣/
2023/04/11	18	39.47	12	39.30	39.00	6	16,054	0.04%
2023/04/10	72	39.14	0	0.00	39.20	72	16,103	0.45%
2023/04/07	21	38.90	32	39.17	38.95	-11	16,791	-0.07%
2023/04/06	4	38.55	8	38.48	38.50	-4	17,173	-0.02%
2023/03/31	48	38.42	1	38.55	38.40	47	17,206	0.27%
2023/03/30	4	38.94	3.3	39.05	38.80	0.7	17,160	0.00%
2023/03/29	26	38.74	15	38.73	38.90	11	17,035	0.06%
2023/03/28	21	39.09	9	38.71	39.05	12	17,058	0.07%
2023/03/27	10	39.44	37	39.41	38.80	-27	16,887	-0.16%
2023/03/24	22	38.79	11	38.97	38.85	11	16,771	0.07%
2023/03/23	12	39.43	29	39.46	39.30	-17	16,665	-0.10%
2023/03/22	10	38.88	34	39.08	38.70	-24	16,579	-0.14%
2023/03/21	78	39.49	14	39.38	39.10	64	16,657	0.38%
2023/03/20	34	39.85	80.1	40.05	39.90	-46.1	17,052	-0.27%
2023/03/17	85	38.13	154	38.01	38.75	-69	17,551	-0.39%	大賣/
2023/03/16	13	37.42	5.3	37.39	36.50	7.8	17,551	0.04%
2023/03/15	22	37.98	48	37.73	37.90	-26	17,437	-0.15%
2023/03/14	35.1	37.71	79	37.20	37.10	-43.9	17,289	-0.25%
2023/03/13	26	36.18	0.2	36.55	36.60	25.9	17,245	0.15%
2023/03/10	16	36.43	2	36.75	36.45	14	17,481	0.08%
2023/03/09	110.4	37.61	58	37.60	37.35	52.4	17,487	0.30%	大買/
2023/03/08	27	38.46	25	38.18	38.95	2	17,158	0.01%
2023/03/07	8	38.16	7.2	38.24	38.00	0.9	16,896	0.01%
2023/03/06	7.1	37.80	29	37.82	38.00	-21.9	16,707	-0.13%
2023/03/03	1	37.15	3	37.18	37.00	-2	16,522	-0.01%
2023/03/02	3	37.13	3	37.02	36.95	0	16,524	0.00%
2023/03/01	4.1	36.98	30	37.04	36.75	-25.9	16,611	-0.16%
2023/02/24	47	37.14	10	37.30	37.10	37	16,633	0.22%
2023/02/23	31	37.73	4	37.39	37.75	27	16,582	0.16%
2023/02/22	53	37.41	3	37.22	37.25	50	16,703	0.30%
2023/02/21	11	37.63	1	37.85	37.60	10	16,733	0.06%
2023/02/20	12	37.61	4	37.49	37.80	8	16,991	0.05%
2023/02/17	13	38.02	14	38.19	37.70	-1	17,533	-0.01%
2023/02/16	19	37.94	25	37.81	37.65	-6	17,549	-0.03%
2023/02/15	13	36.78	0	0.00	36.80	13	17,580	0.07%
2023/02/14	5.2	36.91	2.1	36.70	36.65	3.1	18,073	0.02%
2023/02/13	5	36.49	5	36.57	37.10	0	18,577	0.00%
2023/02/10	5	37.17	12.3	37.39	36.85	-7.3	18,538	-0.04%
2023/02/09	1.4	37.47	0	0.00	37.10	1.4	18,495	0.01%
2023/02/08	16.2	37.65	4	37.63	37.55	12.2	18,473	0.07%
2023/02/07	16.1	37.89	4	37.99	37.90	12.1	18,357	0.07%
2023/02/06	2	37.65	1	37.65	37.90	1	18,303	0.01%
2023/02/03	11.5	37.36	14	37.55	37.35	-2.5	18,275	-0.01%
2023/02/02	29.3	38.31	24.5	38.08	37.80	4.8	18,089	0.03%
2023/02/01	30	37.36	18	37.31	37.40	12	17,556	0.07%
2023/01/31	19	36.71	7.2	36.74	36.90	11.8	17,141	0.07%
2023/01/30	1	35.31	4	35.87	35.95	-3	16,636	-0.02%
2023/01/17	4	34.68	2.1	35.10	35.20	2	16,642	0.01%
2023/01/16	1	34.75	2	34.43	34.40	-1	16,710	-0.01%
2023/01/13	0	0.00	3	34.90	34.60	-3	16,907	-0.02%
2023/01/12	4	35.54	1	35.75	35.40	3	17,191	0.02%
2023/01/11	3	35.75	1	35.95	35.60	2	17,268	0.01%
2023/01/10	15	35.65	14	35.56	35.30	1	17,343	0.01%
2023/01/09	72	35.71	76.1	35.85	36.00	-4.1	17,197	-0.02%
2023/01/06	1	34.60	9	34.77	34.95	-8	17,125	-0.05%
2023/01/05	12	35.35	14	35.72	34.80	-2	17,430	-0.01%
2023/01/04	17	35.97	21.1	35.79	35.60	-4	17,539	-0.02%
2023/01/03	3.1	35.03	17	35.00	35.25	-13.9	17,432	-0.08%
2022/12/30	1	34.35	2	34.10	34.55	-1	17,415	-0.01%
2022/12/29	9	34.06	3	33.93	34.20	6	17,747	0.03%
2022/12/28	19	35.13	9.5	35.12	34.80	9.5	18,078	0.05%
2022/12/27	66	36.37	65	36.36	35.40	1	18,005	0.01%
2022/12/26	38	35.73	66.3	35.46	35.95	-28.3	17,378	-0.16%
2022/12/23	15	33.95	11	33.90	34.10	4	17,036	0.02%
2022/12/22	6.5	33.14	22	33.12	33.70	-15.5	17,172	-0.09%
2022/12/21	26	32.68	5	32.95	32.70	21	17,444	0.12%
2022/12/20	15.1	33.28	6	33.79	32.50	9.1	17,719	0.05%
2022/12/19	3.1	33.93	0	0.00	33.75	3.1	17,960	0.02%
2022/12/16	9	34.88	6	34.83	34.25	3	18,356	0.02%
2022/12/15	12	35.55	16	35.59	35.65	-4	18,341	-0.02%
2022/12/14	17.5	35.54	13	35.38	35.40	4.5	18,511	0.02%
2022/12/13	154.1	35.74	186	35.02	35.05	-31.9	18,959	-0.17%	大買/大賣/
2022/12/12	256	36.97	218	36.15	35.85	38	19,165	0.20%	大買/大賣/
2022/12/09	42	36.36	85	36.62	36.80	-43	18,678	-0.23%
2022/12/08	56	34.53	70	34.68	34.30	-14	18,031	-0.08%
2022/12/07	9	33.35	4	32.86	32.80	5	17,649	0.03%
2022/12/06	11	33.78	2	33.73	33.60	9	17,929	0.05%
2022/12/05	25	34.24	9	34.00	33.85	16	18,468	0.09%
2022/12/02	7	34.16	6.6	34.13	34.05	0.4	18,846	0.00%
2022/12/01	6	33.57	3	33.52	33.45	3	18,948	0.02%
2022/11/30	1	32.85	1	32.90	32.95	0	19,708	0.00%
2022/11/29	1	32.05	2.1	32.20	32.45	-1.1	20,880	-0.01%
2022/11/28	3	32.23	2	32.10	32.20	1	22,651	0.00%
2022/11/25	2	32.25	15	32.40	32.15	-13	23,786	-0.05%
2022/11/24	0	0.00	120	32.43	32.50	-120	24,314	-0.49%	大賣/鉅額交易
2022/11/23	2	32.53	21	32.30	32.20	-19	26,515	-0.07%
2022/11/22	1	32.85	4	32.90	32.75	-3	27,387	-0.01%
2022/11/21	3	33.00	3	33.17	33.35	0	28,148	0.00%
2022/11/18	24	33.49	6	33.02	32.85	18	28,800	0.06%
2022/11/17	4	33.59	6	33.54	33.60	-2	28,785	-0.01%
2022/11/16	29	33.56	47	33.70	33.40	-18	28,873	-0.06%
2022/11/15	14	33.19	25.1	33.21	33.45	-11.1	29,225	-0.04%
2022/11/14	17	31.60	2	31.83	31.95	15	28,810	0.05%
2022/11/11	127.2	31.42	2	31.25	31.25	125.2	28,731	0.44%	大買/鉅額交易
2022/11/10	25.1	32.17	31	32.18	31.50	-5.9	28,549	-0.02%
2022/11/09	42.1	33.41	38	33.30	33.30	4.1	28,629	0.01%
2022/11/08	13	35.13	7.5	35.14	34.50	5.5	28,429	0.02%
2022/11/07	3	35.13	9	35.04	35.00	-6	28,631	-0.02%
2022/11/04	5	35.07	6	35.08	35.00	-1	29,166	0.00%
2022/11/03	8	34.38	11	34.30	34.65	-3	29,798	-0.01%
2022/11/02	1	34.95	0	0.00	34.65	1	31,359	0.00%
2022/11/01	5	34.51	4	34.66	34.85	1	32,019	0.00%
2022/10/31	5	33.75	6	33.56	33.50	-1	31,980	0.00%
2022/10/28	5	33.44	8	33.06	33.00	-3	32,031	-0.01%
2022/10/27	1	33.80	1	34.00	34.20	0	32,095	0.00%
2022/10/26	17	33.85	7.1	33.90	33.60	9.9	32,228	0.03%
2022/10/25	10	34.35	28	34.26	33.75	-18	32,451	-0.06%
2022/10/24	6	35.79	12	36.00	35.05	-6	32,497	-0.02%
2022/10/21	5.1	35.45	6	35.24	35.60	-0.9	32,562	0.00%
2022/10/20	27	35.59	21	35.59	35.20	6	32,534	0.02%
2022/10/19	25	35.23	23	35.05	35.20	2	32,274	0.01%
2022/10/18	19.1	34.86	22	35.00	35.05	-2.9	32,510	-0.01%
2022/10/17	12	33.81	11	34.13	34.50	1	32,539	0.00%
2022/10/14	5	35.16	8	35.42	35.30	-3	32,474	-0.01%
2022/10/13	21.1	35.13	6	34.58	33.85	15.1	32,724	0.05%
2022/10/12	42	37.63	31	37.57	36.95	11	33,013	0.03%
2022/10/11	4.1	37.75	3	37.25	37.30	1.1	33,154	0.00%
2022/10/07	7.1	38.96	13	38.97	39.00	-5.9	33,256	-0.02%
2022/10/06	20	38.74	33	38.84	39.20	-13	33,460	-0.04%
2022/10/05	17.5	38.02	31	38.08	38.50	-13.5	33,209	-0.04%
2022/10/04	12	36.10	8	36.13	36.50	4	33,054	0.01%
2022/10/03	8	35.53	4	35.48	35.30	4	33,073	0.01%
2022/09/30	2	35.20	0	0.00	36.30	2	33,371	0.01%
2022/09/29	13	36.36	19	36.42	35.95	-6	33,556	-0.02%
2022/09/28	48	37.21	57	36.88	35.95	-9	33,916	-0.03%
2022/09/27	41	38.15	27	38.31	38.75	14	34,384	0.04%
2022/09/26	35	37.81	26	37.60	37.85	9	34,286	0.03%
2022/09/23	31.4	39.74	31	39.66	38.90	0.4	34,119	0.00%
2022/09/22	20	41.46	67	41.30	41.25	-47	33,865	-0.14%
2022/09/21	48.1	41.75	21	41.67	41.50	27.1	33,887	0.08%
2022/09/20	89.1	42.40	108.1	42.44	42.40	-19	34,092	-0.06%	大賣/
2022/09/19	57.1	42.19	67.1	42.25	41.70	-9.9	34,017	-0.03%
2022/09/16	69	41.21	61	41.35	42.20	8	33,833	0.02%
2022/09/15	209	41.67	132	42.00	41.50	77	33,708	0.23%	大買/大賣/
2022/09/14	56	40.69	71.1	40.27	41.30	-15.1	33,218	-0.05%
2022/09/13	68	40.76	38	40.83	40.45	30	32,893	0.09%
2022/09/12	83	41.59	72	41.74	41.05	11	32,625	0.03%
2022/09/08	51	40.46	51	40.11	41.00	0	32,140	0.00%
2022/09/07	34.1	39.07	16	39.00	38.60	18	31,805	0.06%
2022/09/06	87	40.46	71	40.26	39.60	16	31,598	0.05%
2022/09/05	128.1	42.28	127.1	42.20	42.20	1	30,913	0.00%	大買/大賣/
2022/09/02	124	41.62	135.4	41.78	42.25	-11.4	29,729	-0.04%	大買/大賣/
2022/09/01	146.2	40.10	182.3	40.15	40.35	-36.1	27,949	-0.13%	大買/大賣/
2022/08/31	118.2	39.22	87	39.01	39.00	31.2	26,883	0.12%	大買/
2022/08/30	128	40.46	105	40.09	39.10	23	26,548	0.09%	大買/大賣/
2022/08/29	89	38.19	137.3	38.75	39.00	-48.3	24,573	-0.20%	大賣/
2022/08/26	44	38.02	44	38.36	38.35	0	24,125	0.00%
2022/08/25	52	38.12	68.2	38.30	38.65	-16.2	23,425	-0.07%
2022/08/24	36	36.77	37	36.64	36.50	-1	22,941	0.00%
2022/08/23	12	37.19	13	37.33	37.00	-1	22,919	0.00%
2022/08/22	38	37.43	55	37.54	37.05	-17	22,891	-0.07%
2022/08/19	24	36.88	21	36.82	37.00	3	22,285	0.01%
2022/08/18	23	36.94	30	36.88	36.80	-7	22,207	-0.03%
2022/08/17	29	36.61	16	36.72	36.55	13	22,200	0.06%
2022/08/16	57	37.23	22.2	37.45	36.75	34.8	22,332	0.16%
2022/08/15	16	36.45	41	36.79	37.20	-25	21,831	-0.11%
2022/08/12	37.1	36.35	18	36.28	36.25	19.1	21,801	0.09%
2022/08/11	52	36.99	69.1	37.13	36.75	-17.1	21,793	-0.08%
2022/08/10	71	36.85	55.6	36.88	36.40	15.4	21,599	0.07%
2022/08/09	130	36.77	139.1	36.85	36.60	-9.1	21,693	-0.04%	大買/大賣/
2022/08/08	18	34.58	60	35.07	35.70	-42	20,672	-0.20%
2022/08/05	0	32.50	20	32.90	32.95	-20	20,419	-0.10%
2022/08/03	15	32.37	11	32.20	32.00	4	21,354	0.02%
2022/08/02	21.1	33.34	6	33.33	33.10	15.1	21,757	0.07%
2022/08/01	17	34.57	23	34.25	34.45	-6	22,105	-0.03%
2022/07/29	15	33.97	1	33.95	34.05	14	22,121	0.06%
2022/07/28	16	33.88	11	33.57	33.60	5	22,252	0.02%
2022/07/27	6	33.60	2	33.88	34.10	4	22,379	0.02%
2022/07/26	12	33.97	106.4	34.17	33.40	-94.4	22,785	-0.41%	大賣/
2022/07/25	36	34.47	68	34.48	33.80	-32	23,111	-0.14%
2022/07/22	5	33.70	7	33.67	33.95	-2	23,463	-0.01%
2022/07/21	29	33.43	17	33.39	33.60	12	24,179	0.05%
2022/07/20	30	34.11	9	33.64	33.20	21	25,305	0.08%
2022/07/19	37	33.71	73	33.67	33.60	-36	26,027	-0.14%
2022/07/18	4	32.71	9.3	32.52	32.15	-5.3	26,426	-0.02%
2022/07/15	6	31.13	7	31.43	32.20	-1	28,031	0.00%
2022/07/14	8	30.34	3	31.02	31.15	5	28,941	0.02%
2022/07/13	5	31.44	3	31.18	31.00	2	30,211	0.01%
2022/07/12	26	31.79	15	31.18	30.65	11	31,963	0.03%
2022/07/11	40	33.08	10	33.00	33.50	30	32,924	0.09%
2022/07/08	127	34.02	23	34.20	33.80	104	33,649	0.31%	大買/鉅額交易
2022/07/07	7	34.23	9.1	34.37	34.20	-2.1	34,621	-0.01%
2022/07/06	36.1	34.19	30	34.30	33.70	6.1	35,959	0.02%
2022/07/05	74.1	34.00	109	34.13	34.90	-34.9	38,651	-0.09%	大賣/
2022/07/04	5	31.45	8	31.68	31.75	-3	39,207	-0.01%
2022/07/01	38	31.64	5	31.64	30.40	33	39,444	0.08%
2022/06/30	6	33.04	9	32.78	32.50	-3	40,115	-0.01%
2022/06/29	17	34.11	18	33.91	33.90	-1	40,159	0.00%
2022/06/28	17	34.30	19	33.87	33.80	-2	40,416	0.00%
2022/06/27	58	34.59	23	34.68	34.65	35	40,358	0.09%
2022/06/24	14	32.94	22	33.27	33.90	-8	39,883	-0.02%
2022/06/23	17	31.63	14.1	31.49	32.00	3	39,610	0.01%
2022/06/22	16.1	31.88	7	32.22	31.45	9.1	39,617	0.02%
2022/06/21	1	30.30	6	30.45	30.40	-5	39,427	-0.01%
2022/06/20	4	30.21	1.1	30.30	29.85	2.9	39,582	0.01%
2022/06/17	4.1	31.01	5	31.38	31.45	-0.9	39,726	0.00%
2022/06/16	9.1	32.21	23	32.23	31.05	-14	40,058	-0.03%
2022/06/15	10	33.20	25	33.40	32.90	-15	40,059	-0.04%
2022/06/14	12	33.94	19	33.99	34.00	-7	40,504	-0.02%
2022/06/13	5	35.44	1	35.35	35.35	4	41,034	0.01%
2022/06/10	1	36.75	2	36.43	36.35	-1	41,645	0.00%
2022/06/09	8	36.60	4	36.60	36.70	4	41,803	0.01%
2022/06/08	10	36.32	21.5	36.10	36.15	-11.5	41,946	-0.03%
2022/06/07	7	36.73	3	36.67	36.80	4	42,624	0.01%
2022/06/06	26	38.23	41	37.91	37.65	-15	43,352	-0.03%
2022/06/02	35.2	36.67	27	36.77	36.80	8.2	43,092	0.02%
2022/06/01	12	37.42	9	37.37	37.25	3	43,212	0.01%
2022/05/31	6.5	36.99	1	37.15	37.15	5.5	43,240	0.01%
2022/05/30	7	36.78	11	36.70	36.75	-4	43,827	-0.01%
2022/05/27	1	35.45	5	35.80	35.80	-4	43,967	-0.01%
2022/05/26	23	35.98	4	35.49	35.35	19	44,163	0.04%
2022/05/25	30	35.90	9	36.00	35.90	21	44,186	0.05%
2022/05/24	12.1	36.48	8	36.04	35.65	4.1	44,498	0.01%
2022/05/23	11	37.44	7	37.28	37.50	4	44,224	0.01%
2022/05/20	51	36.88	64	37.13	36.90	-13	44,135	-0.03%
2022/05/19	14	36.04	19	36.19	36.55	-5	43,867	-0.01%
2022/05/18	47	37.34	31	37.03	37.25	16	43,625	0.04%
2022/05/17	90	36.68	77	36.76	36.95	13	43,271	0.03%
2022/05/16	51.1	36.03	44	36.01	35.00	7.1	42,507	0.02%
2022/05/13	32.3	35.98	43	35.90	36.65	-10.7	41,967	-0.03%
2022/05/12	71.1	36.87	10	36.61	35.15	61.1	41,573	0.15%
2022/05/11	19	38.00	82	37.53	37.00	-63	41,036	-0.15%
2022/05/10	17	38.51	16	38.46	38.35	1	40,625	0.00%
2022/05/09	24.1	39.93	21	40.31	38.90	3.1	40,131	0.01%
2022/05/06	19	41.18	6	41.25	41.35	13	39,710	0.03%
2022/05/05	89.1	43.41	7	43.04	42.60	82.1	39,436	0.21%
2022/05/04	9	43.09	35	43.39	42.60	-26	39,224	-0.07%
2022/05/03	47.6	43.03	43	43.03	43.10	4.6	39,046	0.01%
2022/04/29	42.5	44.95	6	44.71	44.15	36.5	38,648	0.09%
2022/04/28	36	45.06	37	44.92	44.45	-1	38,345	0.00%
2022/04/27	55.1	46.36	67	46.29	45.60	-11.9	37,573	-0.03%
2022/04/26	116	48.07	93.1	47.62	48.25	23	36,719	0.06%	大買/
2022/04/25	99.1	47.46	110	47.79	46.50	-11	35,484	-0.03%	大賣/
2022/04/22	63.1	47.95	59.1	48.20	47.80	4	34,461	0.01%
2022/04/21	101	48.96	124	49.11	48.05	-23	33,662	-0.07%	大買/大賣/
2022/04/20	181	48.32	181	48.51	48.60	0	31,830	0.00%	大買/大賣/
2022/04/19	80.1	47.89	139.2	47.35	47.40	-59.1	30,956	-0.19%	大賣/
2022/04/18	151	46.52	94	46.86	47.20	57	30,121	0.19%	大買/
2022/04/15	38	45.34	123	45.64	45.05	-85	28,488	-0.30%	大賣/
2022/04/14	27	44.17	21	44.35	44.20	6	27,669	0.02%
2022/04/13	202.2	45.01	222	45.05	44.90	-19.8	27,158	-0.07%	大買/大賣/
2022/04/12	198	44.95	213.2	45.38	45.60	-15.2	27,308	-0.06%	大買/大賣/
2022/04/11	270.1	45.04	348.1	44.99	44.50	-78	26,168	-0.30%	大買/大賣/
2022/04/08	63.2	43.08	109	43.59	43.80	-45.8	23,179	-0.20%	大賣/
2022/04/07	50	41.98	58	41.28	40.90	-8	22,198	-0.04%
2022/04/06	36	41.93	68	42.15	42.15	-32	22,475	-0.14%
2022/04/01	12	40.93	9	40.82	41.05	3	21,688	0.01%
2022/03/31	31	41.02	9	40.99	40.45	22	21,628	0.10%
2022/03/30	10	40.48	24.2	40.56	40.15	-14.2	21,491	-0.07%
2022/03/29	8	38.92	7	39.17	39.40	1	21,356	0.00%
2022/03/28	13	38.55	10	38.28	39.10	3	21,583	0.01%
2022/03/25	27	39.24	8	39.30	38.55	19	21,832	0.09%
2022/03/24	27	40.38	14	40.56	40.20	13	23,025	0.06%
2022/03/23	22.1	40.49	7.5	40.66	40.15	14.6	23,854	0.06%
2022/03/22	24	41.41	15	41.11	40.80	9	24,278	0.04%
2022/03/21	12	41.52	18.5	41.66	40.95	-6.5	24,712	-0.03%
2022/03/18	18	41.16	21	40.98	41.45	-3	25,152	-0.01%
2022/03/17	19	40.99	14	41.08	41.50	5	26,479	0.02%
2022/03/16	33	41.27	36	41.08	40.60	-3	27,352	-0.01%
2022/03/15	26	40.89	36	41.13	39.15	-10	28,017	-0.04%
2022/03/14	41	40.43	32.5	40.67	40.90	8.5	28,285	0.03%
2022/03/11	7	40.02	21	40.39	40.70	-14	29,894	-0.05%
2022/03/10	54.5	40.67	51	40.70	39.95	3.5	31,679	0.01%
2022/03/09	36	40.83	59	40.89	41.00	-23	32,415	-0.07%
2022/03/08	21	38.46	14	37.95	38.55	7	31,703	0.02%
2022/03/07	5	38.14	21.3	38.34	38.00	-16.3	31,742	-0.05%
2022/03/04	11.5	40.01	12.1	39.88	39.65	-0.6	31,686	0.00%
2022/03/03	40.1	40.53	41	40.23	39.90	-0.9	31,770	0.00%
2022/03/02	8	39.26	15	39.39	39.55	-7	31,463	-0.02%
2022/03/01	2	39.05	10.1	38.99	38.85	-8.1	31,500	-0.03%
2022/02/25	14	37.36	46.4	37.60	38.10	-32.4	32,060	-0.10%
2022/02/24	19	38.85	22.4	37.62	36.55	-3.4	32,583	-0.01%
2022/02/23	1	37.95	15	37.75	37.85	-14	32,491	-0.04%
2022/02/22	4.6	37.46	1	36.90	36.90	3.6	32,783	0.01%
2022/02/21	2	36.88	1	37.71	38.00	1	33,418	0.00%
2022/02/18	0	36.30	3	37.00	36.90	-3	34,377	-0.01%
2022/02/17	23	36.76	3	36.73	36.55	20	35,219	0.06%
2022/02/16	9	36.39	0.2	36.50	36.45	8.8	36,043	0.02%
2022/02/15	5.2	36.27	4	36.05	35.90	1.2	36,877	0.00%
2022/02/14	17.3	36.30	22	36.33	36.00	-4.7	37,862	-0.01%
2022/02/11	1	37.70	3.1	37.66	37.65	-2.1	38,447	-0.01%
2022/02/10	4.2	37.92	0.1	37.95	37.55	4.1	39,756	0.01%
2022/02/09	4	37.89	3	37.75	37.95	1	40,570	0.00%
2022/02/08	7.1	37.38	7	37.49	37.50	0.1	41,296	0.00%
2022/02/07	15	35.90	1	36.20	36.20	14	42,596	0.03%
2022/01/26	5.1	35.10	2	35.23	35.40	3.1	43,582	0.01%
2022/01/25	1	36.10	2	36.08	35.60	-1	45,183	0.00%
2022/01/24	2.1	36.99	0	0.00	36.85	2.1	46,601	0.00%
2022/01/21	5	38.95	2	39.30	37.60	3	46,730	0.01%
2022/01/20	48	39.52	47.2	39.76	39.40	0.8	47,102	0.00%
2022/01/19	1	39.55	3	39.48	39.35	-2	47,102	0.00%
2022/01/18	9	40.21	8	40.09	39.45	1	47,094	0.00%
2022/01/17	14	39.67	29	39.82	40.15	-15	47,091	-0.03%
2022/01/14	8	40.09	6	39.40	39.30	2	47,016	0.00%
2022/01/13	14.2	40.43	29	40.29	40.20	-14.8	46,910	-0.03%
2022/01/12	68	41.07	49	40.94	40.75	19	46,826	0.04%
2022/01/11	128	42.09	106	41.56	41.10	22	46,890	0.05%	大買/大賣/
2022/01/10	28	40.60	10.1	40.88	40.75	17.9	46,211	0.04%
2022/01/07	17.4	39.33	88	40.17	40.25	-70.6	46,072	-0.15%
2022/01/06	48.2	40.98	30	41.45	40.90	18.2	45,817	0.04%
2022/01/05	169.3	43.42	183	43.15	42.00	-13.7	46,016	-0.03%	大買/大賣/
2022/01/04	37	42.61	14.2	42.73	43.05	22.8	44,873	0.05%
2022/01/03	73	42.45	161	42.26	42.05	-88	44,373	-0.20%	大賣/
2021/12/30	40	42.31	61	42.34	42.50	-21	44,219	-0.05%
2021/12/29	151.1	42.44	64	42.34	42.40	87.1	43,936	0.20%	大買/
2021/12/28	16	41.22	3	41.05	40.80	13	43,282	0.03%
2021/12/27	18	41.06	20	41.05	41.00	-2	43,449	0.00%
2021/12/24	62	41.21	48	40.85	40.70	14	44,096	0.03%
2021/12/23	16	42.14	16	41.83	41.60	0	43,837	0.00%
2021/12/22	13.5	42.27	15.5	42.12	41.90	-2	43,619	0.00%
2021/12/21	35	42.03	33.1	42.09	41.90	1.9	43,432	0.00%
2021/12/20	121	43.16	102	42.56	41.85	19	43,071	0.04%	大買/大賣/
2021/12/17	64	42.41	51	42.47	41.90	13	41,522	0.03%
2021/12/16	42	41.80	80	42.12	41.40	-38	40,527	-0.09%
2021/12/15	5	41.50	14	40.99	40.85	-9	39,858	-0.02%
2021/12/14	50	41.92	74.1	41.53	40.20	-24.1	39,147	-0.06%
2021/12/13	137.5	43.25	92.1	42.78	42.15	45.4	38,169	0.12%	大買/
2021/12/10	121	42.15	156.6	42.37	42.90	-35.6	36,573	-0.10%	大買/大賣/
2021/12/09	162	41.85	102.1	41.54	41.20	59.9	35,024	0.17%	大買/大賣/
2021/12/08	93.3	41.15	97	41.17	40.85	-3.7	33,733	-0.01%
2021/12/07	233.5	41.67	107	41.58	41.00	126.5	32,764	0.39%	大買/大賣/鉅額交易
2021/12/06	213.1	40.33	145	40.24	41.20	68.1	30,937	0.22%	大買/大賣/
2021/12/03	39	38.37	72.1	38.84	38.00	-33.1	28,919	-0.11%
2021/12/02	15.1	35.24	14.1	35.33	36.05	1	27,310	0.00%
2021/12/01	17	34.65	14	34.90	35.40	3	27,085	0.01%
2021/11/30	6	36.10	1	35.80	36.10	5	26,847	0.02%
2021/11/29	9	35.02	56.1	34.74	35.35	-47.1	26,803	-0.18%
2021/11/26	23	36.83	20	36.81	36.10	3	26,634	0.01%
2021/11/25	13	38.30	12	38.40	38.05	1	26,756	0.00%
2021/11/24	85.6	38.84	87.1	38.68	38.50	-1.5	26,578	-0.01%
2021/11/23	31.1	38.20	34	38.05	37.60	-2.9	25,934	-0.01%
2021/11/22	13	37.75	23	37.77	37.35	-10	25,260	-0.04%
2021/11/19	24	37.13	32	37.21	36.60	-8	24,909	-0.03%
2021/11/18	24	37.55	68	38.00	37.10	-44	24,561	-0.18%
2021/11/17	38	38.94	70.5	39.19	39.40	-32.5	23,851	-0.14%
2021/11/16	71	37.97	63	38.22	38.00	8	22,899	0.03%
2021/11/15	44.1	36.84	40	36.93	36.75	4.1	22,055	0.02%
2021/11/12	42	35.67	22	35.27	35.05	20	21,227	0.09%
2021/11/11	37	38.07	20	37.39	37.55	17	20,403	0.08%
2021/11/10	44	39.42	31	38.93	38.85	13	19,487	0.07%
2021/11/09	53	39.21	57.2	39.24	40.10	-4.2	18,823	-0.02%
2021/11/08	18.4	38.47	23	38.29	37.60	-4.6	17,484	-0.03%
2021/11/05	18	38.27	29	38.29	37.60	-11	16,706	-0.07%
2021/11/04	144	38.07	136	38.02	38.60	8	15,954	0.05%	大買/大賣/
2021/11/03	80	38.04	85.3	37.14	37.20	-5.3	14,568	-0.04%
2021/11/02	105	36.16	74	36.63	37.00	31	13,546	0.23%	大買/
2021/11/01	72.2	36.08	191	36.46	35.00	-118.8	11,886	-1.00%	大賣/鉅額交易
2021/10/29	19	32.84	16.1	32.43	33.30	3	10,574	0.03%
2021/10/28	1.1	31.53	32	33.17	33.00	-30.9	10,248	-0.30%
2021/10/27	5	30.50	8	30.90	31.00	-3	9,744	-0.03%
2021/10/26	32.1	30.44	5	30.40	30.60	27.1	9,767	0.28%
2021/10/25	87	31.16	10	31.17	31.10	77	9,725	0.79%
2021/10/22	40	30.60	0	0.00	30.50	40	9,772	0.41%
2021/10/21	7	30.71	7	30.90	30.50	0	10,056	0.00%
2021/10/20	4	31.95	53	31.83	31.85	-49	10,088	-0.49%
2021/10/19	6	32.43	11	32.13	31.70	-5	10,037	-0.05%
2021/10/18	5	31.59	14	31.57	31.15	-9	9,749	-0.09%
2021/10/15	7	31.16	4	31.16	31.25	3	9,835	0.03%
2021/10/14	4	31.43	3	30.90	31.10	1	10,003	0.01%
2021/10/13	20	31.42	30.4	31.88	31.30	-10.4	10,664	-0.10%
2021/10/12	22.1	30.83	16	31.15	30.60	6.1	10,351	0.06%
2021/10/08	0	0.00	3	29.88	29.75	-3	10,015	-0.03%
2021/10/07	3	29.95	1	29.70	29.85	2	10,055	0.02%
2021/10/05	1	28.10	2	27.93	29.00	-1	10,041	-0.01%
2021/10/04	22	30.35	16	29.37	28.75	6	10,192	0.06%
2021/10/01	63	31.07	63	30.74	29.75	0	9,989	0.00%
2021/09/30	5	29.80	8	29.66	29.65	-3	9,247	-0.03%
2021/09/29	8	29.48	8	29.28	28.70	0	9,273	0.00%
2021/09/28	6	29.88	6	29.64	29.20	0	9,366	0.00%
2021/09/27	2	28.80	0	0.00	28.75	2	9,339	0.02%
2021/09/23	4	28.30	0	0.00	28.30	4	10,155	0.04%
2021/09/22	0	0.00	2	29.00	28.75	-2	10,449	-0.02%
2021/09/17	1	29.20	1	29.60	29.55	0	10,583	0.00%
2021/09/15	1	29.65	2	29.25	29.30	-1	11,459	-0.01%
2021/09/14	0	0.00	1	29.65	29.20	-1	11,902	-0.01%
2021/09/13	4.2	30.62	1	30.50	29.80	3.2	12,028	0.03%
2021/09/10	25	29.36	1	29.30	29.90	24	12,003	0.20%
2021/09/09	26	29.10	2	29.15	29.10	24	12,224	0.20%
2021/09/08	1	29.25	0.1	28.85	28.65	0.9	12,546	0.01%
2021/09/07	1	29.00	1.4	29.27	29.30	-0.4	13,724	0.00%
2021/09/06	0.1	30.60	0	0.00	30.10	0.1	14,490	0.00%
2021/09/03	5	31.58	1	31.45	31.50	4	14,860	0.03%
2021/09/02	14.2	31.29	5	31.37	31.25	9.2	15,476	0.06%
2021/09/01	2.1	31.97	6	31.73	31.45	-3.9	15,389	-0.03%
2021/08/31	22	30.98	12.1	31.37	31.70	9.9	15,311	0.06%
2021/08/30	0	0.00	25.4	31.65	31.65	-25.4	14,832	-0.17%
2021/08/27	6	29.72	12	29.55	28.80	-6	14,763	-0.04%
2021/08/26	9	28.33	6	28.47	28.75	3	14,643	0.02%
2021/08/25	5	28.45	5.1	28.30	28.30	-0.1	14,906	0.00%
2021/08/24	8.3	28.03	0	0.00	27.50	8.3	15,159	0.05%
2021/08/23	1	28.24	1	27.80	28.25	0	15,329	0.00%
2021/08/20	5	28.02	6	27.88	27.25	-1	15,440	-0.01%
2021/08/19	7.5	27.34	11	27.58	27.30	-3.5	15,450	-0.02%
2021/08/18	11	26.61	7	27.86	28.15	4	15,508	0.03%
2021/08/17	6	27.80	7	27.36	27.05	-1	15,815	-0.01%
2021/08/16	15.1	27.90	17	27.93	27.50	-1.9	15,883	-0.01%
2021/08/13	9	29.44	0	0.00	29.25	9	15,908	0.06%
2021/08/12	4	29.60	10	30.17	29.85	-6	16,175	-0.04%
2021/08/11	24	29.48	6	30.23	29.40	18	16,506	0.11%
2021/08/10	7	31.03	5	31.60	30.95	2	16,718	0.01%
2021/08/06	1	32.85	4	32.35	32.40	-3	17,582	-0.02%
2021/08/05	10	33.01	2	33.00	32.85	8	18,026	0.04%
2021/08/04	18	33.71	15	33.46	33.35	3	18,291	0.02%
2021/08/03	1	32.45	10	32.25	32.25	-9	18,298	-0.05%
2021/08/02	1	32.60	3	32.55	32.40	-2	18,430	-0.01%
2021/07/30	1	32.45	3	32.33	32.55	-2	18,513	-0.01%
2021/07/29	9	32.52	4	32.48	32.55	5	18,885	0.03%
2021/07/28	3	31.73	1	32.15	32.20	2	19,072	0.01%
2021/07/27	9	34.06	14.1	34.35	33.05	-5.1	19,522	-0.03%
2021/07/26	7.1	33.35	3	33.55	33.60	4.1	20,384	0.02%
2021/07/23	1	32.65	0	0.00	32.60	1	20,378	0.00%
2021/07/22	2	33.25	10	32.79	32.50	-8	20,470	-0.04%
2021/07/21	11	33.47	11.2	33.63	32.85	-0.2	20,572	0.00%
2021/07/20	12	33.98	3	33.85	33.75	9	20,575	0.04%
2021/07/19	42.1	34.63	31	34.51	34.85	11.1	20,593	0.05%
2021/07/16	8.1	33.78	18	33.95	33.05	-9.9	20,492	-0.05%
2021/07/15	3	32.90	6	32.90	33.40	-3	20,691	-0.01%
2021/07/14	7.1	32.11	19	32.05	32.35	-11.9	20,921	-0.06%
2021/07/13	3	33.70	3	33.55	32.80	0	21,341	0.00%
2021/07/12	9	34.00	36.1	33.80	33.70	-27.1	21,933	-0.12%
2021/07/09	11.2	33.81	18	33.83	33.55	-6.8	22,045	-0.03%
2021/07/08	1	32.85	8	32.90	33.25	-7	22,615	-0.03%
2021/07/07	11.1	33.20	15	33.02	32.80	-3.9	23,937	-0.02%
2021/07/06	10.1	33.74	3	33.82	33.35	7.1	24,116	0.03%
2021/07/05	3	34.25	6	34.13	34.00	-3	24,329	-0.01%
2021/07/02	21	33.79	6.1	33.68	33.75	14.9	24,563	0.06%
2021/07/01	14	34.19	24	34.00	33.80	-10	24,990	-0.04%
2021/06/30	40	35.54	28.1	35.45	34.90	11.9	24,978	0.05%
2021/06/29	10	34.51	9	34.81	33.80	1	24,733	0.00%
2021/06/28	26.1	33.97	20	34.09	33.90	6.1	24,728	0.02%
2021/06/25	37.1	35.45	37	35.45	34.65	0.1	25,130	0.00%
2021/06/24	10	34.32	20	34.45	34.80	-10	25,290	-0.04%
2021/06/23	23	33.91	30	33.94	34.20	-7	25,209	-0.03%
2021/06/22	12	33.33	18	32.49	32.30	-6	24,985	-0.02%
2021/06/21	17	33.20	14	32.98	32.80	3	24,976	0.01%
2021/06/18	20	33.89	17	33.88	34.25	3	25,055	0.01%
2021/06/17	30	34.36	1.1	34.77	34.40	28.9	25,201	0.11%
2021/06/16	87.1	35.61	70	35.43	34.55	17.1	25,508	0.07%
2021/06/15	15	34.87	33	34.42	33.85	-18	24,688	-0.07%
2021/06/11	18	33.20	9	33.09	33.05	9	24,274	0.04%
2021/06/10	24	33.40	25	33.53	34.05	-1	24,351	0.00%
2021/06/09	5	32.00	6	32.00	31.40	-1	24,326	0.00%
2021/06/08	1	31.75	11	32.10	31.80	-10	24,911	-0.04%
2021/06/07	7	31.04	6	31.23	30.85	1	24,991	0.00%
2021/06/04	10	31.71	150.3	32.05	31.60	-140.3	25,182	-0.56%	大賣/鉅額交易
2021/06/03	2	33.15	2.2	33.07	32.90	-0.2	25,118	0.00%
2021/06/02	33	33.75	9	33.53	33.15	24	25,087	0.10%
2021/06/01	144	34.10	2	34.05	34.30	142	24,843	0.57%	大買/鉅額交易
2021/05/31	4	33.34	7	32.93	32.85	-3	24,623	-0.01%
2021/05/28	4	33.43	25	33.18	33.00	-21	24,529	-0.09%
2021/05/27	21	32.99	23	32.50	32.95	-2	24,463	-0.01%
2021/05/26	3	32.37	5	32.77	32.45	-2	24,426	-0.01%
2021/05/25	38	33.07	13	32.99	32.45	25	24,458	0.10%
2021/05/24	6.1	31.52	15	31.61	31.70	-8.9	24,350	-0.04%
2021/05/21	16	30.92	46	30.88	30.85	-30	24,330	-0.12%
2021/05/20	21	31.94	23.1	32.26	30.50	-2.1	24,405	-0.01%
2021/05/19	53	32.02	37.4	32.01	32.65	15.7	24,292	0.06%
2021/05/18	44.1	30.31	40	30.89	31.30	4.1	24,025	0.02%
2021/05/17	10.1	28.80	22	28.93	28.65	-11.9	23,830	-0.05%
2021/05/14	72.4	32.14	50	32.39	31.80	22.4	23,624	0.09%
2021/05/13	10.1	29.64	11	31.11	30.60	-0.9	23,177	0.00%
2021/05/12	11	31.98	34.3	32.81	31.40	-23.3	22,940	-0.10%
2021/05/11	13	36.17	13.6	36.28	34.85	-0.6	22,675	0.00%
2021/05/10	10	39.02	1	39.20	38.55	9	22,545	0.04%
2021/05/07	1	38.70	3	38.72	39.00	-2	22,501	-0.01%
2021/05/06	49.3	38.62	55	38.69	38.55	-5.7	22,528	-0.03%
2021/05/05	24.1	37.62	22	38.20	37.10	2.1	22,119	0.01%
2021/05/04	56.1	39.69	30.1	38.69	38.25	26	21,968	0.12%
2021/05/03	123.1	43.31	92	42.95	41.65	31.1	21,501	0.14%	大買/
2021/04/29	2	40.33	6	40.55	40.70	-4	20,498	-0.02%
2021/04/28	4	40.42	8	40.48	40.95	-4	20,520	-0.02%
2021/04/27	14.1	40.54	6	40.63	40.55	8.1	20,591	0.04%
2021/04/26	10	40.34	1	40.55	40.15	9	20,626	0.04%
2021/04/23	8	40.16	32	39.61	40.25	-24	20,623	-0.12%
2021/04/22	54.6	39.60	32.4	40.72	38.95	22.2	20,524	0.11%
2021/04/21	28.3	41.81	28	41.80	41.30	0.3	19,996	0.00%
2021/04/20	13	42.94	14	42.76	42.25	-1	19,731	-0.01%
2021/04/19	45.6	42.71	28.4	42.70	42.15	17.2	19,723	0.09%
2021/04/16	110	44.54	74	44.55	44.00	36	19,399	0.19%	大買/
2021/04/15	19	42.09	15	42.55	42.45	4	19,027	0.02%
2021/04/14	51	42.84	29	41.79	41.90	22	19,315	0.11%
2021/04/13	217.1	47.10	240.2	47.12	44.20	-23.1	18,787	-0.12%	大買/大賣/
2021/04/12	27	45.71	7.6	45.43	44.90	19.4	17,509	0.11%
2021/04/09	18	45.90	10.3	46.23	45.30	7.7	17,387	0.04%
2021/04/08	29.2	47.60	19.1	47.84	47.00	10.1	17,280	0.06%
2021/04/07	32	46.21	47.6	46.57	48.00	-15.6	17,265	-0.09%
2021/04/06	28	44.63	17	45.02	44.65	11	17,390	0.06%
2021/04/01	31	45.24	30	45.56	44.70	1	17,375	0.01%
2021/03/31	35.1	46.60	60	46.74	46.45	-24.9	17,313	-0.14%
2021/03/30	63	47.19	73	47.11	47.35	-10	17,706	-0.06%
2021/03/29	84	44.53	75.2	45.28	47.50	8.8	17,579	0.05%
2021/03/26	17.1	42.41	28	43.07	43.20	-10.9	17,077	-0.06%
2021/03/25	28	42.86	35	43.05	43.10	-7	16,919	-0.04%
2021/03/24	12	42.56	4	42.68	42.55	8	16,808	0.05%
2021/03/23	11	43.41	24	42.68	42.50	-13	16,731	-0.08%
2021/03/22	20.1	43.85	13	43.85	43.35	7.1	16,569	0.04%
2021/03/19	6	42.08	11.1	41.85	42.60	-5.1	16,391	-0.03%
2021/03/18	6.1	43.53	29	43.73	42.90	-22.9	15,890	-0.14%
2021/03/17	12.1	42.84	37	43.05	43.00	-24.9	15,700	-0.16%
2021/03/16	41	42.55	25.2	42.36	42.40	15.8	15,442	0.10%
2021/03/15	15.7	41.96	64.1	41.92	42.40	-48.4	15,011	-0.32%
2021/03/12	34.8	39.10	50.8	39.22	40.00	-16	14,437	-0.11%
2021/03/11	17	37.84	15.5	37.99	37.80	1.5	14,305	0.01%
2021/03/10	17	37.76	38.1	36.55	37.80	-21.1	14,411	-0.15%
2021/03/09	31.1	35.21	0	0.00	35.30	31.1	14,516	0.21%
2021/03/08	5.5	36.22	10	36.97	35.60	-4.5	14,881	-0.03%
2021/03/05	10	35.36	0	0.00	35.15	10	15,237	0.07%
2021/03/04	5.1	36.51	1	36.65	36.15	4.1	15,727	0.03%
2021/03/03	4.6	36.96	10.1	36.92	37.00	-5.6	15,976	-0.03%
2021/03/02	6	36.58	7	35.96	35.55	-1	16,472	-0.01%
2021/02/26	9.2	36.81	9	36.91	36.65	0.2	17,259	0.00%
2021/02/25	11	37.78	6	38.18	37.40	5	17,805	0.03%
2021/02/24	20	38.25	18	38.39	37.80	2	18,223	0.01%
2021/02/23	4.2	37.37	4.6	37.28	37.05	-0.4	18,887	0.00%
2021/02/22	45	37.74	25.1	37.74	37.90	19.9	19,458	0.10%
2021/02/19	18	35.89	16	36.80	36.90	2	19,454	0.01%
2021/02/18	4	35.06	5	35.31	35.25	-1	19,665	-0.01%
2021/02/17	8.8	35.03	12	34.83	35.20	-3.2	19,813	-0.02%
2021/02/05	12	33.85	0	0.00	33.50	12	19,831	0.06%
2021/02/04	6.6	33.56	6	33.52	33.55	0.6	20,349	0.00%
2021/02/03	3	33.05	9	32.76	34.35	-6	20,388	-0.03%
2021/02/02	6.1	31.15	1.1	31.20	31.25	5	20,372	0.02%
2021/02/01	8	31.08	20	30.93	30.90	-12	20,700	-0.06%
2021/01/29	15	31.14	15.6	30.95	30.50	-0.6	20,981	0.00%
2021/01/28	8.4	31.80	8.7	32.26	31.45	-0.3	21,523	0.00%
2021/01/27	9.2	33.16	3	33.43	33.20	6.2	21,886	0.03%
2021/01/26	3.1	33.95	13.3	33.90	33.55	-10.2	22,127	-0.05%
2021/01/25	3.7	33.92	1.2	33.46	33.90	2.5	22,391	0.01%
2021/01/22	10.6	34.39	2.1	34.32	34.30	8.5	22,806	0.04%
2021/01/21	7.1	34.44	24.1	32.97	33.15	-17	23,064	-0.07%
2021/01/20	6.5	35.23	1.1	35.79	33.75	5.5	23,303	0.02%
2021/01/19	18	36.23	17	36.41	36.35	1	23,440	0.00%
2021/01/18	8.3	34.95	28.2	35.28	34.50	-19.9	23,368	-0.08%
2021/01/15	16.4	36.58	31	36.25	36.10	-14.6	23,260	-0.06%
2021/01/14	40.1	37.90	34	37.29	37.45	6.1	23,185	0.03%
2021/01/13	16.3	37.51	16.3	37.67	37.25	-0.1	23,054	0.00%
2021/01/12	32.2	38.36	22.1	38.41	37.80	10.1	22,969	0.04%
2021/01/11	22	39.53	5	39.12	39.55	17	22,913	0.07%
2021/01/08	21	40.78	32.4	40.46	40.20	-11.4	23,034	-0.05%
2021/01/07	65.7	42.59	62.1	42.43	42.25	3.5	23,263	0.02%
2021/01/06	25.9	40.24	23.3	40.31	39.55	2.6	23,755	0.01%
2021/01/05	14	41.81	25	41.71	41.50	-11	24,231	-0.05%
2021/01/04	11.3	41.50	7	41.51	41.30	4.3	24,928	0.02%
2020/12/31	9	41.94	14.2	42.37	41.75	-5.2	25,503	-0.02%
2020/12/30	51	43.10	41.8	43.33	42.60	9.2	26,159	0.04%
2020/12/29	93.2	43.40	46.1	43.56	44.00	47	26,371	0.18%
2020/12/28	14.1	41.29	16	41.46	41.15	-1.9	25,995	-0.01%
2020/12/25	17.1	41.76	17.7	41.89	41.25	-0.6	26,296	0.00%
2020/12/24	27.5	42.77	36.2	42.87	42.25	-8.7	26,201	-0.03%
2020/12/23	11.2	38.97	57.7	40.44	41.80	-46.5	25,848	-0.18%
2020/12/22	22.5	38.70	7.1	39.77	38.00	15.4	26,232	0.06%
2020/12/21	23.5	40.55	0	0.00	39.90	23.5	26,838	0.09%
2020/12/18	3.6	40.28	17	40.10	40.50	-13.4	27,464	-0.05%
2020/12/17	10.3	39.36	24	39.50	39.45	-13.8	27,692	-0.05%
2020/12/16	18.3	40.38	36	39.94	39.80	-17.8	27,897	-0.06%
2020/12/15	28	39.95	51	40.18	39.50	-23	28,100	-0.08%
2020/12/14	43	37.91	10	38.10	39.00	33	28,236	0.12%
2020/12/11	26.3	38.12	6.3	37.97	37.65	20	28,446	0.07%
2020/12/10	49.1	39.07	16	38.99	39.25	33.1	28,808	0.11%
2020/12/09	9.3	40.27	3	40.45	40.05	6.3	29,139	0.02%
2020/12/08	18	39.71	28	40.07	40.00	-10	29,710	-0.03%
2020/12/07	30.2	40.82	29.1	39.37	40.95	1	30,674	0.00%
2020/12/04	36	40.81	16	40.40	40.15	20	30,813	0.06%
2020/12/03	18.2	41.42	15	42.15	41.30	3.2	31,070	0.01%
2020/12/02	39	43.11	6	43.08	42.40	33	31,585	0.10%
2020/12/01	25	43.09	60	44.12	44.60	-35	32,819	-0.11%
2020/11/30	53.7	43.93	52	43.54	44.50	1.7	32,890	0.01%
2020/11/27	58	42.15	26	42.44	42.15	32	33,399	0.10%
2020/11/26	37	43.56	116	43.53	42.50	-79	34,157	-0.23%	大賣/
2020/11/25	126	43.79	94	42.90	44.85	32	34,334	0.09%	大買/
2020/11/24	93	41.08	168	40.86	42.00	-75	33,701	-0.22%	大賣/
2020/11/23	45	39.89	50	39.86	39.90	-5	33,285	-0.02%
2020/11/20	64	39.05	56	38.83	39.35	8	32,971	0.02%
2020/11/19	29	36.08	43	35.23	36.55	-14	32,389	-0.04%
2020/11/18	26.1	33.47	14	33.32	33.25	12.1	31,893	0.04%
2020/11/17	28	32.93	22	33.68	33.60	6	31,876	0.02%
2020/11/16	13	32.00	21	32.11	31.60	-8	32,008	-0.02%
2020/11/13	35	33.05	22	32.95	33.10	13	32,098	0.04%
2020/11/12	32	33.51	57	32.59	34.50	-25	32,226	-0.08%
2020/11/11	15.2	35.17	16	35.12	35.00	-0.8	31,982	0.00%
2020/11/10	13	36.62	58	36.50	36.50	-45	32,139	-0.14%
2020/11/09	70.2	36.39	61	36.45	36.90	9.2	32,217	0.03%
2020/11/06	36.1	35.38	46	35.61	35.00	-9.9	32,503	-0.03%
2020/11/05	65	36.07	50.2	35.77	36.70	14.8	32,714	0.05%
2020/11/04	66	34.29	39	34.40	33.40	27	32,726	0.08%
2020/11/03	43	35.60	15.2	36.06	35.25	27.8	32,770	0.08%
2020/11/02	65.1	35.95	35	36.50	35.50	30.1	32,747	0.09%
2020/10/30	50	39.16	49.3	39.04	37.00	0.7	32,790	0.00%
2020/10/29	52.1	39.75	27	40.06	40.30	25.1	32,672	0.08%
2020/10/28	60	40.92	45.1	40.49	39.65	14.9	32,772	0.05%
2020/10/27	29	39.05	33	37.68	39.50	-4	32,908	-0.01%
2020/10/26	44.1	36.30	39	36.57	37.00	5.1	32,916	0.02%
2020/10/23	8	35.25	6	35.70	35.80	2	32,922	0.01%
2020/10/22	7	35.43	17	35.20	35.20	-10	32,942	-0.03%
2020/10/21	8	36.29	12	36.50	36.40	-4	32,877	-0.01%
2020/10/20	10	36.40	45	36.34	36.35	-35	32,899	-0.11%
2020/10/19	67	35.59	28.5	35.91	36.45	38.5	32,910	0.12%
2020/10/16	24	35.81	13	35.91	35.05	11	32,762	0.03%
2020/10/15	46	36.94	57	36.69	37.10	-11	32,663	-0.03%
2020/10/14	103.2	39.65	55	39.49	38.75	48.2	32,288	0.15%	大買/
2020/10/13	37	37.03	78	36.63	39.45	-41	31,830	-0.13%
2020/10/12	69	35.98	44.3	35.17	36.60	24.7	31,699	0.08%
2020/10/08	46	32.95	33	32.78	33.30	13	31,570	0.04%
2020/10/07	58	30.54	36	30.71	31.35	22	31,290	0.07%
2020/10/06	34	29.46	28	29.78	30.55	6	30,673	0.02%
2020/10/05	10	27.91	39	28.11	27.80	-29	30,925	-0.09%
2020/09/30	52	28.54	54	28.41	28.25	-2	30,886	-0.01%
2020/09/29	15	27.22	29	26.99	26.85	-14	30,941	-0.05%
2020/09/28	48	28.09	71	28.41	27.75	-23	31,037	-0.07%
2020/09/25	123	28.49	119	28.70	29.00	4	30,718	0.01%	大買/大賣/
2020/09/24	133	28.43	97	27.43	29.50	36	29,958	0.12%	大買/
2020/09/23	58	26.90	35	27.14	27.90	23	29,214	0.08%
2020/09/22	42	25.51	21	25.52	25.40	21	28,581	0.07%
2020/09/21	29	26.96	38.6	26.47	26.15	-9.6	28,234	-0.03%
2020/09/18	12.5	27.10	45	27.24	27.00	-32.5	27,982	-0.12%
2020/09/17	31	27.48	60	27.44	27.20	-29	27,663	-0.10%
2020/09/16	31	27.01	26	26.57	26.90	5	27,292	0.02%
2020/09/15	57	27.29	17	27.69	27.20	40	26,941	0.15%
2020/09/14	37	25.69	19.2	25.88	26.50	17.8	26,422	0.07%
2020/09/11	49	26.81	73	26.84	26.95	-24	25,922	-0.09%
2020/09/10	102	26.39	252	26.19	27.10	-150	25,255	-0.59%	大買/大賣/鉅額交易
2020/09/09	102	24.27	124	24.12	24.85	-22	24,143	-0.09%	大買/大賣/
2020/09/08	91	22.72	74	22.97	22.60	17	23,489	0.07%
2020/09/07	145	23.82	117	23.80	22.75	28	22,957	0.12%	大買/大賣/
2020/09/04	155	25.61	116	26.37	24.65	39	22,182	0.18%	大買/大賣/
2020/09/03	80	24.17	29	24.87	25.10	51	20,535	0.25%
2020/09/02	41	21.84	61	21.69	22.85	-20	20,041	-0.10%
2020/09/01	77	20.44	28	20.88	20.80	49	18,993	0.26%
2020/08/31	45	18.69	156	18.95	19.35	-111	17,882	-0.62%	大賣/鉅額交易
2020/08/28	9	17.75	1	18.10	17.60	8	17,115	0.05%
2020/08/27	25	17.73	12	18.18	17.90	13	16,976	0.08%
2020/08/26	24	18.31	18	18.45	18.25	6	16,849	0.04%
2020/08/25	9	18.21	35	18.16	18.50	-26	16,612	-0.16%
2020/08/24	7	17.83	26.7	17.64	17.70	-19.7	16,239	-0.12%
2020/08/21	49	18.15	23	17.93	17.80	26	16,044	0.16%
2020/08/20	52	16.81	21	17.33	18.20	31	15,839	0.20%
2020/08/19	62	17.96	18	17.39	17.50	44	15,299	0.29%
2020/08/18	16	18.78	47	18.73	18.70	-31	14,939	-0.21%
2020/08/17	17	18.77	43	18.81	18.85	-26	14,618	-0.18%
2020/08/14	11	18.29	9.6	18.55	19.00	1.4	14,234	0.01%
2020/08/13	31	17.82	6	18.06	17.75	25	13,814	0.18%
2020/08/12	51	17.87	23.7	18.07	18.45	27.3	13,490	0.20%
2020/08/11	83	19.00	20	18.76	17.90	63	12,781	0.49%
2020/08/10	52	19.27	31	19.51	19.85	21	12,133	0.17%
2020/08/07	13	17.85	48	18.12	18.50	-35	11,498	-0.30%
2020/08/06	9	17.05	103	17.00	17.05	-94	10,967	-0.86%	大賣/
2020/08/05	18	16.57	29	17.30	17.45	-11	10,715	-0.10%
2020/08/04	64	16.79	30	16.65	16.95	34	10,364	0.33%
2020/08/03	76	17.25	43	17.20	17.35	33	10,074	0.33%
2020/07/31	31	15.10	21	15.19	16.10	10	9,557	0.10%
2020/07/30	33	14.55	47	14.27	14.75	-14	8,977	-0.16%
2020/07/29	7	13.60	0.7	13.60	13.60	6.3	8,595	0.07%
2020/07/28	16	12.38	10	12.11	12.40	6	8,426	0.07%
2020/07/27	1	12.75	2	12.50	12.55	-1	8,321	-0.01%
2020/07/24	20	13.19	4	12.80	13.15	16	8,219	0.19%
2020/07/23	5	13.35	2	13.65	13.50	3	8,045	0.04%
2020/07/22	9	14.23	1	14.15	14.20	8	7,880	0.10%
2020/07/21	8	14.69	11	14.24	14.50	-3	7,741	-0.04%
2020/07/20	4	13.60	44	13.79	13.75	-40	7,497	-0.53%
2020/07/17	16	13.40	22	13.29	13.50	-6	7,288	-0.08%
2020/07/16	80	13.65	1	13.85	14.00	79	6,720	1.18%
2020/07/15	20	12.73	5.7	12.75	12.75	14.3	6,060	0.24%
2020/07/14	1	11.55	148.6	11.50	11.60	-147.6	5,355	-2.76%	大賣/鉅額交易
2020/07/13	2	11.20	12	10.93	10.55	-10	4,869	-0.21%
2020/07/10	95	11.43	77.3	10.73	11.20	17.7	4,592	0.39%
2020/07/09	65	10.67	8	10.70	10.70	57	3,719	1.53%
2020/07/08	81	9.30	0	0.00	9.76	81	3,461	2.34%
2020/07/07	4	8.45	7	8.58	8.88	-3	2,917	-0.10%
2020/07/06	2	8.00	1	8.04	8.08	1	2,600	0.04%
2020/07/03	0	0.00	3	8.00	7.94	-3	2,556	-0.12%
2020/07/02	3	8.03	4	7.96	8.03	-1	2,493	-0.04%
2020/06/29	2	7.16	0	0.00	7.21	2	2,285	0.09%
2020/06/18	0	0.00	6	6.90	6.90	-6	2,255	-0.27%
2020/06/17	0	0.00	10	6.95	6.90	-10	2,253	-0.44%
2020/06/16	0	0.00	1	6.95	6.90	-1	2,258	-0.04%
2020/06/15	0	0.00	3	6.89	6.87	-3	2,280	-0.13%
2020/06/12	4	6.97	2	6.80	6.93	2	2,272	0.09%
2020/06/11	8	7.60	1	7.60	7.26	7	2,230	0.31%
2020/06/10	0	0.00	9	6.96	7.45	-9	2,101	-0.43%
2020/06/09	9	6.98	2	7.01	6.92	7	2,098	0.33%
2020/06/05	10	6.95	0	0.00	6.98	10	2,084	0.48%
2020/06/04	11	6.97	0	0.00	6.92	11	2,097	0.52%
2020/06/03	3	7.16	4	6.90	6.90	-1	2,095	-0.05%
2020/05/27	1	6.33	0	0.00	6.23	1	1,836	0.05%
2020/05/26	3	6.24	0	0.00	6.20	3	1,844	0.16%
2020/04/29	0	0.00	4	5.52	5.56	-4	1,600	-0.25%
2020/04/21	2	5.45	0	0.00	5.25	2	1,742	0.11%
2020/04/20	2	5.46	0	0.00	5.46	2	1,745	0.11%
2020/04/10	0	0.00	1	5.30	5.30	-1	1,762	-0.06%
2020/04/07	0	0.00	0.3	5.13	5.13	-0.3	1,793	-0.02%
2020/03/31	0	0.00	2	4.91	4.88	-2	1,812	-0.11%
2020/03/30	2	4.94	3	4.87	4.99	-1	1,797	-0.06%
2020/03/12	0	0.00	2	5.78	5.80	-2	1,638	-0.12%
2020/02/21	1	7.56	0	0.00	7.51	1	1,520	0.07%
2020/02/07	1	7.25	0	0.00	7.28	1	1,569	0.06%
2019/11/25	0	0.00	4	7.51	7.54	-4	3,036	-0.13%
2019/11/20	4	7.41	0	0.00	7.41	4	3,039	0.13%
2019/11/15	1	7.55	0	0.00	7.52	1	3,176	0.03%
2019/11/13	1	7.71	0	0.00	7.70	1	3,129	0.03%
2019/11/11	0	0.00	3	7.68	7.61	-3	3,155	-0.10%
2019/11/08	3	8.07	1	8.04	7.98	2	3,112	0.06%
2019/11/07	0	0.00	4	7.90	7.92	-4	3,086	-0.13%
2019/11/06	5	7.88	0	0.00	7.85	5	3,076	0.16%
2019/11/04	10	8.03	4	8.06	7.96	6	3,060	0.20%
2019/11/01	3	8.34	11	8.32	8.27	-8	2,932	-0.27%
2019/10/31	1	8.32	10.7	8.26	8.38	-9.7	2,738	-0.35%
2019/10/29	3	7.51	0	0.00	7.50	3	2,353	0.13%
2019/10/28	5	7.54	0	0.00	7.53	5	2,348	0.21%
2019/10/24	0	0.00	0.7	7.54	7.54	-0.7	2,318	-0.03%
2019/10/22	10	7.52	0	0.00	7.59	10	2,303	0.43%
2019/10/07	0	0.00	10	7.40	7.42	-10	2,006	-0.50%
2019/10/02	0	0.00	0.7	7.46	7.44	-0.7	1,993	-0.03%
2019/09/25	10	7.57	0	0.00	7.56	10	1,981	0.50%
2019/09/23	3	7.50	6	7.56	7.56	-3	1,976	-0.15%
2019/09/20	0	0.00	2	7.46	7.50	-2	1,987	-0.10%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/09/11	5	7.78	0	0.00	7.85	5	1,800	0.28%
2019/08/22	1	8.51	5	8.35	8.31	-4	1,543	-0.26%
2019/08/21	5	8.66	3	8.85	8.52	2	1,532	0.13%
2019/08/13	1	8.76	0	0.00	8.75	1	1,665	0.06%
2019/08/12	0	0.00	5	8.91	8.87	-5	1,719	-0.29%
2019/08/08	1	8.77	0	0.00	8.77	1	1,825	0.05%
2019/08/07	7	9.06	4	8.90	8.90	3	1,846	0.16%
2019/08/06	6	8.96	3	8.98	9.18	3	1,847	0.16%
2019/08/05	1	8.57	0	0.00	8.55	1	1,808	0.06%
2019/08/02	0	0.00	5	8.70	8.73	-5	1,832	-0.27%
2019/07/31	0	0.00	1.7	8.85	8.82	-1.7	1,952	-0.08%
2019/07/30	1	8.81	0	0.00	8.92	1	1,974	0.05%
2019/07/29	5	9.10	2	8.79	9.00	3	1,969	0.15%
2019/07/25	0	0.00	1	8.59	8.50	-1	1,970	-0.05%
2019/07/24	0	0.00	0.3	8.43	8.46	-0.3	2,021	-0.01%
2019/07/23	1	8.75	3	8.71	8.68	-2	2,121	-0.09%
2019/07/18	1	8.82	0	0.00	8.82	1	2,215	0.05%
2019/07/16	1	8.93	0	0.00	8.95	1	2,279	0.04%
2019/07/11	0	0.00	1	8.84	8.81	-1	2,307	-0.04%
2019/07/08	1	8.67	0	0.00	8.65	1	2,364	0.04%
2019/07/05	0	0.00	0.4	8.86	8.86	-0.4	2,366	-0.02%
2019/07/04	0	0.00	2	8.84	8.85	-2	2,389	-0.08%
2019/07/03	3	8.91	3	8.97	8.85	0	2,388	0.00%
2019/07/02	3	9.05	1.6	9.06	9.05	1.4	2,378	0.06%
2019/07/01	2	9.30	1	9.36	9.28	1	2,360	0.04%
2019/06/05	0	0.00	4	6.16	6.11	-4	2,250	-0.18%
2019/06/04	0	0.00	1	6.05	6.01	-1	2,250	-0.04%
2019/05/30	1	6.14	5	6.19	6.19	-4	2,386	-0.17%
2019/05/21	0	0.00	13	6.66	6.61	-13	2,367	-0.55%
2019/05/20	4	6.71	5	6.70	6.65	-1	2,380	-0.04%
2019/05/17	12	6.85	2	6.99	6.80	10	2,371	0.42%
2019/05/16	2	6.61	0	0.00	6.60	2	2,289	0.09%
2019/05/15	1	6.70	0	0.00	6.70	1	2,306	0.04%
2019/05/10	0	0.00	10	6.92	6.87	-10	2,276	-0.44%
2019/05/09	13	7.02	0	0.00	7.00	13	2,231	0.58%
2019/05/08	0	0.00	1	6.95	7.15	-1	2,172	-0.05%
2019/04/22	2	6.68	0	0.00	6.58	2	1,847	0.11%
2019/04/16	0	0.00	1	6.20	6.13	-1	1,635	-0.06%
2019/04/15	1	6.10	2	6.30	6.30	-1	1,599	-0.06%
2019/03/20	0	0.00	6	5.99	6.00	-6	1,541	-0.39%
2019/03/13	6	6.12	0	0.00	6.20	6	1,577	0.38%
2019/03/05	0	0.00	11	6.18	6.27	-11	1,711	-0.64%
2019/02/26	2	5.72	0	0.00	5.67	2	1,753	0.11%
2019/02/20	0	0.00	5	5.71	5.70	-5	1,853	-0.27%
2019/02/19	5	5.80	0	0.00	5.68	5	1,865	0.27%
2019/02/15	0	0.00	2	5.85	5.82	-2	1,905	-0.10%
2019/02/14	0	5.66	9	5.89	5.95	-9	1,922	-0.47%
2019/02/13	21	5.91	5	5.85	5.86	16	1,866	0.86%
2019/02/12	4	6.37	0	0.00	6.35	4	1,752	0.23%
2019/01/09	1	6.45	0	0.00	6.41	1	2,063	0.05%
2018/12/27	0	0.00	2	6.32	6.63	-2	2,097	-0.10%
2018/12/26	4	6.06	0	0.00	6.04	4	2,027	0.20%
2018/12/03	0	0.00	1	7.36	7.45	-1	1,981	-0.05%
2018/11/28	0	0.00	11	7.02	7.11	-11	1,862	-0.59%
2018/11/26	1	6.85	0	0.00	6.92	1	1,809	0.06%
2018/11/23	10	7.03	1	7.12	7.12	9	1,778	0.51%
2018/11/22	1	7.02	12	6.78	6.85	-11	1,683	-0.65%
2018/11/21	10	6.52	4	6.42	6.46	6	1,590	0.38%
2018/11/19	0	0.00	2	6.18	6.17	-2	1,539	-0.13%
2018/11/16	5	6.06	3	6.07	6.07	2	1,538	0.13%
2018/11/15	3	6.25	0	0.00	6.25	3	1,520	0.20%
2018/11/14	1	6.36	2	6.32	6.49	-1	1,505	-0.07%
2018/11/13	2	5.78	4	5.98	6.32	-2	1,443	-0.14%
2018/11/12	3	6.04	2	6.12	6.03	1	1,413	0.07%
2018/11/09	2	6.09	2	6.10	6.08	0	1,430	0.00%
2018/11/08	4	6.30	2	6.45	6.20	2	1,438	0.14%
2018/11/07	2	6.05	1	6.22	6.35	1	1,420	0.07%
2018/11/06	1	6.18	2	6.62	6.24	-1	1,407	-0.07%
2018/11/05	2	6.00	0	0.00	6.14	2	1,322	0.15%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/11/01	2	5.04	0	0.00	5.09	2	1,276	0.16%
2018/10/23	2	5.47	0	0.00	5.47	2	1,171	0.17%
2018/10/18	5	6.07	0	0.00	6.00	5	1,171	0.43%
2018/10/04	1	7.80	0	0.00	7.74	1	1,039	0.10%
2018/09/26	2	8.30	0	0.00	8.10	2	1,074	0.19%
2018/09/20	0	0.00	5	8.62	8.38	-5	1,107	-0.45%
2018/08/29	8	7.25	0	0.00	7.24	8	1,161	0.69%
2018/08/20	1	7.36	0	0.00	7.31	1	1,406	0.07%
2018/07/30	0	0.00	5	8.40	8.27	-5	2,333	-0.21%
2018/07/27	0	0.00	1	8.44	8.45	-1	2,495	-0.04%
2018/07/13	1	8.05	0	0.00	8.05	1	3,239	0.03%
2018/07/12	5	8.07	0	0.00	8.02	5	3,244	0.15%
2018/07/09	1	8.11	0	0.00	8.15	1	3,249	0.03%
2018/06/27	1	8.84	0	0.00	8.84	1	3,144	0.03%
2018/06/25	3	9.05	0	0.00	9.02	3	3,118	0.10%
2018/06/21	0	0.00	3	9.20	9.12	-3	3,120	-0.10%
2018/06/15	0	0.00	2	9.39	9.30	-2	3,155	-0.06%
2018/06/14	2	9.30	0	0.00	9.31	2	3,161	0.06%
2018/06/13	1	9.33	0	0.00	9.31	1	3,167	0.03%
2018/06/12	12	9.46	20	9.43	9.46	-8	3,159	-0.25%
2018/06/11	24	9.28	5	9.35	9.28	19	3,161	0.60%
2018/06/08	1	9.60	0	0.00	9.56	1	3,199	0.03%
2018/06/05	0	0.00	5	9.80	9.82	-5	3,147	-0.16%
2018/06/04	0	0.00	20	10.13	10.15	-20	3,087	-0.65%
2018/06/01	0	0.00	12	10.30	10.35	-12	3,046	-0.39%
2018/05/29	15	10.64	3	10.60	10.50	12	2,984	0.40%
2018/05/28	10	10.45	0	0.00	10.50	10	2,967	0.34%
2018/05/24	0	0.00	1	10.55	10.55	-1	2,932	-0.03%
2018/05/23	1	10.40	8	10.35	10.35	-7	2,908	-0.24%
2018/05/17	5	10.30	5	10.40	10.30	0	2,878	0.00%
2018/05/16	0	0.00	5	10.55	10.40	-5	2,855	-0.18%
2018/05/14	12	11.09	16	11.16	11.05	-4	2,802	-0.14%
2018/05/11	0	0.00	20	10.70	10.70	-20	2,655	-0.75%
2018/05/10	43	10.92	2	10.93	10.90	41	2,592	1.58%
2018/05/09	0	0.00	2	10.30	10.40	-2	2,407	-0.08%
2018/05/08	5	10.80	4	10.76	10.55	1	2,354	0.04%
2018/05/07	1	10.50	2	10.55	10.50	-1	2,302	-0.04%
2018/05/04	4	10.61	4	10.73	10.75	0	2,228	0.00%
2018/05/03	20	11.02	11	10.55	11.25	9	2,071	0.43%
2018/05/02	1	10.35	14	10.35	10.35	-13	1,607	-0.81%
2018/04/30	10	9.49	0	0.00	9.44	10	1,467	0.68%
2018/04/27	10	9.37	5	9.38	9.40	5	1,472	0.34%
2018/04/26	5	9.72	10	9.35	9.50	-5	1,480	-0.34%
2018/04/25	0	0.00	5	9.10	9.08	-5	1,408	-0.35%
2018/04/24	0	0.00	2	9.08	9.12	-2	1,413	-0.14%
2018/04/23	3	9.20	0	0.00	9.14	3	1,411	0.21%
2018/04/20	3	9.19	0	0.00	9.20	3	1,423	0.21%
2018/04/11	0	0.00	3	9.11	9.13	-3	1,541	-0.19%
2018/03/28	0	0.00	12	9.06	9.08	-12	1,685	-0.71%
2018/03/22	1	9.48	0	0.00	9.48	1	1,820	0.05%
2018/03/20	1	9.54	0	0.00	9.49	1	1,811	0.06%
2018/03/19	10	9.66	0	0.00	9.67	10	1,825	0.55%
2018/03/14	11	9.70	3	9.83	9.92	8	1,878	0.43%
2018/03/13	0	0.00	30	9.27	9.32	-30	1,835	-1.63%
2018/03/12	10	9.05	1	9.02	9.02	9	1,839	0.49%
2018/03/09	1	9.03	0	0.00	9.03	1	1,877	0.05%
2018/03/06	9	9.17	0	0.00	9.13	9	2,039	0.44%
2018/02/08	2	8.91	30	8.92	8.90	-28	3,074	-0.91%
2018/02/07	2	8.92	0	0.00	8.90	2	3,178	0.06%
2018/02/06	1	9.15	0	0.00	8.73	1	3,393	0.03%
2018/02/05	0	0.00	13	9.54	9.61	-13	3,840	-0.34%
2018/02/02	11	9.83	0	0.00	9.81	11	4,289	0.26%
2018/01/31	5	9.82	0	0.00	9.79	5	4,679	0.11%
2018/01/30	1	9.98	0	0.00	9.96	1	4,706	0.02%
2018/01/29	1	10.00	16	10.00	10.00	-15	4,731	-0.32%
2018/01/22	0	0.00	1	10.35	10.40	-1	4,920	-0.02%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/16	1	10.15	0.1	10.20	10.20	0.9	5,417	0.02%
2018/01/15	0	0.00	8	10.15	10.10	-8	5,507	-0.15%
2018/01/09	1	10.10	0	0.00	10.10	1	6,970	0.01%
2018/01/08	6	10.25	0	0.00	10.20	6	7,279	0.08%