元晶 (6443)-第一金-安和券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
5,753張
產業
上市光電類股
1177人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元晶 (6443)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/05/28	1	27.25	2	27.55	27.80	-1	8,237	-0.01%
2024/05/27	1.1	27.18	1	27.45	27.30	0.1	8,245	0.00%
2024/05/24	1	27.30	0	0.00	27.30	1	8,263	0.01%
2024/05/21	3	27.95	3	27.90	27.80	0	8,202	0.00%
2024/05/20	0.3	28.52	0	0.00	28.20	0.3	8,165	0.00%
2024/05/17	1.1	29.45	11	28.85	28.75	-9.9	8,058	-0.12%
2024/05/16	5	27.94	0	0.00	27.90	5	7,601	0.07%
2024/05/15	2	28.30	6	28.46	28.10	-4	7,590	-0.05%
2024/05/14	7	27.53	1	27.75	27.65	6	7,513	0.08%
2024/05/13	4	27.68	6	27.89	27.80	-2	7,503	-0.03%
2024/05/10	6	27.89	9	27.85	27.60	-3	7,435	-0.04%
2024/05/09	1	26.90	1	27.25	26.75	0	7,255	0.00%
2024/05/08	3	26.93	2	27.05	27.05	1	7,255	0.01%
2024/05/07	11	26.76	20	26.70	26.90	-9	7,276	-0.12%
2024/05/06	2	27.13	0	0.00	27.00	2	7,248	0.03%
2024/05/03	0	0.00	2	27.60	27.35	-2	7,198	-0.03%
2024/05/02	6.1	27.61	0	0.00	27.50	6.1	7,167	0.09%
2024/04/30	0	0.00	2	28.25	27.85	-2	7,121	-0.03%
2024/04/29	6.2	27.89	3	28.08	28.00	3.2	7,122	0.05%
2024/04/26	3.2	27.94	0	0.00	27.90	3.2	7,089	0.05%
2024/04/25	4	28.11	0	0.00	28.00	4	7,097	0.06%
2024/04/24	14.1	28.81	10	29.35	28.35	4.1	7,088	0.06%
2024/04/23	10	27.83	10	28.29	28.30	0	7,052	0.00%
2024/04/22	9.1	28.55	10	28.68	28.00	-0.9	7,083	-0.01%
2024/04/19	7	29.71	0	0.00	28.70	7	7,187	0.10%
2024/04/18	1	28.55	16	28.79	28.75	-15	6,776	-0.22%
2024/04/17	3	28.45	2	28.50	28.35	1	6,678	0.01%
2024/04/16	2	28.70	0	0.00	28.40	2	6,611	0.03%
2024/04/11	14.1	29.19	0	0.00	29.05	14.1	6,370	0.22%
2024/04/10	0.1	29.95	15	29.99	29.75	-14.9	6,284	-0.24%
2024/04/09	1.2	29.05	0	0.00	29.10	1.2	5,945	0.02%
2024/04/08	4.2	27.66	9	28.24	29.50	-4.8	5,869	-0.08%
2024/04/03	6	28.15	0	0.00	28.10	6	5,736	0.10%
2024/04/02	1.2	28.77	5	28.80	28.75	-3.8	5,679	-0.07%
2024/03/29	8.1	29.74	0	0.00	29.20	8.1	5,649	0.14%
2024/03/28	3.1	29.67	46	29.81	29.70	-42.9	5,457	-0.79%
2024/03/27	6.1	28.65	0	0.00	28.65	6.1	5,283	0.12%
2024/03/26	88.1	29.71	82	29.79	29.05	6.1	5,350	0.11%
2024/03/25	0	29.10	0	0.00	29.10	0	5,547	0.00%
2024/03/22	143	29.60	137	29.80	29.35	6	5,562	0.11%	大買/大賣/
2024/03/21	11	28.34	60	28.32	28.70	-49	4,994	-0.98%
2024/03/20	1	26.30	0	0.00	26.10	1	4,707	0.02%
2024/03/19	8	26.51	0	0.00	26.35	8	4,757	0.17%
2024/03/18	10	27.00	0	0.00	26.70	10	4,763	0.21%
2024/03/15	2	26.58	2	26.78	27.10	0	4,789	0.00%
2024/03/13	5	27.25	0	0.00	26.70	5	4,789	0.10%
2024/03/11	0	0.00	3	26.75	27.15	-3	4,814	-0.06%
2024/03/08	0	0.00	14	26.51	26.25	-14	4,761	-0.29%
2024/03/07	2	26.23	106	26.11	26.00	-104	4,781	-2.18%	大賣/鉅額交易
2024/03/06	6.3	26.45	0	0.00	26.30	6.3	4,738	0.13%
2024/03/05	11	26.80	0	0.00	26.65	11	4,683	0.23%
2024/03/04	50	27.15	0.1	27.10	27.05	49.9	4,592	1.09%
2024/03/01	0.1	27.35	0	0.00	27.20	0.1	4,560	0.00%
2024/02/29	1.1	27.12	5	27.50	27.85	-3.9	4,580	-0.09%
2024/02/27	8	27.36	0	0.00	27.20	8	4,582	0.17%
2024/02/26	1	27.70	3	27.88	27.75	-2	4,559	-0.04%
2024/02/23	3	27.63	0	0.00	27.55	3	4,559	0.07%
2024/02/22	1	27.90	0	0.00	27.90	1	4,554	0.02%
2024/02/21	0	0.00	1	28.20	28.10	-1	4,616	-0.02%
2024/02/20	1	27.85	0	0.00	27.90	1	4,607	0.02%
2024/02/19	1	28.15	90	28.20	28.15	-89	4,615	-1.93%
2024/02/15	0.1	27.50	2	27.35	27.35	-1.9	4,629	-0.04%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/25	0.1	28.25	0	0.00	28.15	0.1	4,683	0.00%
2024/01/24	0.2	28.40	0	0.00	28.40	0.2	4,773	0.00%
2024/01/23	0.1	28.30	0	0.00	28.30	0.1	5,083	0.00%
2024/01/22	0	0.00	1	27.85	28.00	-1	5,526	-0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/18	0	0.00	1	27.80	27.60	-1	5,562	-0.02%
2024/01/17	1	27.65	1	27.80	27.65	0	5,577	0.00%
2024/01/16	0.1	28.65	0	0.00	28.40	0.1	5,570	0.00%
2024/01/15	6	29.68	75	29.90	29.50	-69	5,531	-1.25%
2024/01/12	0	0.00	1	28.70	28.25	-1	5,343	-0.02%
2024/01/11	1.2	28.47	0	0.00	28.50	1.2	5,392	0.02%
2024/01/10	10.1	28.60	0	0.00	28.55	10.1	5,422	0.19%
2024/01/09	90.2	29.01	0	0.00	28.70	90.2	5,421	1.66%
2024/01/08	0	0.00	3	29.45	29.45	-3	5,417	-0.06%
2024/01/05	0	0.00	2	29.30	29.00	-2	5,416	-0.04%
2024/01/04	0	0.00	2	29.03	28.95	-2	5,425	-0.04%
2024/01/03	6	29.02	0	0.00	28.90	6	5,485	0.11%
2023/12/29	1	29.35	0	0.00	29.30	1	5,481	0.02%
2023/12/28	0	0.00	2	29.50	29.50	-2	5,488	-0.04%
2023/12/27	0.1	29.45	0	0.00	29.40	0.1	5,466	0.00%
2023/12/26	0.1	29.40	0	0.00	29.30	0.1	5,442	0.00%
2023/12/25	0.1	29.35	0	0.00	29.20	0.1	5,432	0.00%
2023/12/22	0.2	29.80	0	0.00	29.65	0.2	5,396	0.00%
2023/12/21	0.3	30.48	0	0.00	30.35	0.3	5,280	0.01%
2023/12/20	11.2	30.98	29	31.13	30.90	-17.8	5,113	-0.35%
2023/12/19	10	30.45	10	29.77	29.55	0	4,670	0.00%
2023/12/18	0	0.00	7	29.97	30.10	-7	4,533	-0.15%
2023/12/15	0.2	29.48	10	29.59	29.35	-9.8	4,377	-0.22%
2023/12/14	1	28.75	4	29.09	28.75	-3	4,216	-0.07%
2023/12/13	1	28.15	3	28.45	28.45	-2	4,142	-0.05%
2023/12/12	4	28.43	0	0.00	28.20	4	4,156	0.10%
2023/12/11	2	28.68	0	0.00	28.60	2	4,131	0.05%
2023/12/08	2	28.95	4	29.23	28.80	-2	4,125	-0.05%
2023/12/07	2	28.63	0	0.00	28.70	2	4,102	0.05%
2023/12/06	12.1	28.97	3	29.47	28.70	9.1	4,120	0.22%
2023/12/05	0.1	28.65	11	28.89	29.15	-10.9	4,070	-0.27%
2023/12/04	15.3	28.68	11	28.69	28.60	4.3	4,034	0.11%
2023/12/01	5	29.28	2	29.48	29.25	3	3,946	0.08%
2023/11/30	0	0.00	9	29.43	29.50	-9	3,933	-0.23%
2023/11/29	4.2	29.09	2.7	29.33	29.05	1.5	3,920	0.04%
2023/11/28	4	29.20	0	0.00	29.30	4	3,930	0.10%
2023/11/27	4	29.54	3	29.88	29.35	1	3,944	0.03%
2023/11/24	1.7	29.49	3	29.50	29.35	-1.3	3,964	-0.03%
2023/11/22	2	29.25	1	29.50	29.30	1	4,296	0.02%
2023/11/21	1	29.20	11	29.30	29.45	-10	4,311	-0.23%
2023/11/20	1	29.20	2	29.48	29.20	-1	4,293	-0.02%
2023/11/16	0	0.00	4	28.88	28.90	-4	4,240	-0.09%
2023/11/15	3	28.53	54	28.51	28.70	-51	4,232	-1.20%
2023/11/14	0	0.00	3	28.18	27.95	-3	4,216	-0.07%
2023/11/13	0.1	27.85	6	27.81	27.75	-5.9	4,249	-0.14%
2023/11/10	1	27.80	2	27.90	27.80	-1	4,280	-0.02%
2023/11/09	59	28.06	0	0.00	28.00	59	4,343	1.36%
2023/11/08	8	28.24	5	28.54	28.40	3	4,450	0.07%
2023/11/07	2	28.55	0	0.00	28.35	2	4,488	0.04%
2023/11/03	0	0.00	50	28.50	28.45	-50	4,539	-1.10%
2023/11/01	51	28.00	0	0.00	27.80	51	4,629	1.10%
2023/10/31	1.1	29.56	0	0.00	28.40	1.1	4,630	0.02%
2023/10/30	9	29.96	68	29.90	29.65	-59	4,424	-1.33%
2023/10/27	4	27.71	20	28.20	28.55	-16	3,987	-0.40%
2023/10/26	5	27.76	0	0.00	27.60	5	3,972	0.13%
2023/10/25	13.1	28.44	0	0.00	28.30	13.1	3,992	0.33%
2023/10/24	0.1	28.60	3	28.68	28.70	-2.9	3,996	-0.07%
2023/10/23	19	28.16	23	28.14	28.25	-4	3,947	-0.10%
2023/10/20	4	27.26	1	27.50	27.50	3	3,922	0.08%
2023/10/19	6	27.82	1	28.30	27.65	5	3,959	0.13%
2023/10/18	3.1	27.50	3	28.13	27.95	0.1	4,010	0.00%
2023/10/16	0	0.00	8	28.16	27.80	-8	4,076	-0.20%
2023/10/13	5	27.75	0	0.00	27.65	5	4,099	0.12%
2023/10/12	0	0.00	3	27.90	28.15	-3	4,133	-0.07%
2023/10/11	18.1	27.77	10	27.55	27.60	8.1	4,192	0.19%
2023/10/06	5	28.41	3	28.72	28.45	2	4,247	0.05%
2023/10/05	0.2	28.55	11	28.43	28.65	-10.8	4,281	-0.25%
2023/10/04	1	27.70	1	27.70	27.70	0	4,285	0.00%
2023/10/03	2.1	28.23	0	0.00	28.15	2.1	4,316	0.05%
2023/10/02	1	28.45	1	28.80	28.65	0	4,444	0.00%
2023/09/28	0	0.00	5	28.42	28.35	-5	4,563	-0.11%
2023/09/27	0	0.00	4	28.09	28.15	-4	4,718	-0.08%
2023/09/26	7.1	28.15	2	28.43	27.90	5.1	4,754	0.11%
2023/09/25	2.1	28.38	0	0.00	28.35	2.1	4,795	0.04%
2023/09/22	1	28.40	5	28.69	28.40	-4	4,841	-0.08%
2023/09/21	30.1	28.60	0	0.00	28.45	30.1	4,835	0.62%
2023/09/20	30.1	28.90	0	0.00	28.85	30.1	4,843	0.62%
2023/09/19	4.2	29.23	0	0.00	29.00	4.2	4,869	0.09%
2023/09/18	5.1	29.42	0	0.00	29.35	5.1	4,886	0.10%
2023/09/15	2	29.60	33	29.89	29.60	-31	4,924	-0.63%
2023/09/14	0	0.00	2	29.70	29.55	-2	5,128	-0.04%
2023/09/13	0.1	29.40	1	29.45	29.45	-0.9	5,173	-0.02%
2023/09/12	6	29.48	1	29.25	29.25	5	5,347	0.09%
2023/09/11	37.1	29.79	1	30.00	29.70	36.1	5,355	0.67%
2023/09/08	2.1	30.16	0	0.00	30.20	2.1	5,350	0.04%
2023/09/07	2	30.53	2	30.65	30.40	0	5,382	0.00%
2023/09/06	0.1	30.80	1	31.00	30.75	-0.9	5,500	-0.02%
2023/09/05	0	0.00	3	30.85	30.85	-3	5,541	-0.05%
2023/09/04	5.1	30.52	0	0.00	30.45	5.1	5,564	0.09%
2023/09/01	10.1	31.05	1	30.85	30.90	9.1	5,596	0.16%
2023/08/31	2	30.90	1	31.00	31.00	1	5,640	0.02%
2023/08/30	3.1	31.07	0	0.00	31.00	3.1	5,709	0.05%
2023/08/29	14	32.12	9	31.58	31.50	5	5,691	0.09%
2023/08/28	0	0.00	1	30.70	30.80	-1	5,394	-0.02%
2023/08/25	0	0.00	1	30.65	30.35	-1	5,355	-0.02%
2023/08/23	0	0.00	1	30.50	30.35	-1	5,594	-0.02%
2023/08/22	1	30.10	2	30.25	30.00	-1	5,634	-0.02%
2023/08/21	0	0.00	1	30.60	30.45	-1	5,649	-0.02%
2023/08/18	3	30.13	0	0.00	30.15	3	5,662	0.05%
2023/08/17	0	0.00	1	30.40	30.40	-1	5,667	-0.02%
2023/08/15	1	30.10	2	30.03	30.10	-1	5,732	-0.02%
2023/08/14	1	29.00	0	0.00	28.90	1	5,812	0.02%
2023/08/11	3	30.15	0	0.00	29.90	3	5,736	0.05%
2023/08/09	0.2	30.50	2	30.55	30.50	-1.8	5,799	-0.03%
2023/08/08	46.8	30.97	31	30.56	30.50	15.8	5,844	0.27%
2023/08/07	4	30.15	6	30.30	30.55	-2	5,882	-0.03%
2023/08/04	7	30.66	0	0.00	30.65	7	5,987	0.12%
2023/08/02	0.1	31.44	7	31.71	31.35	-6.9	6,394	-0.11%
2023/08/01	0.2	31.35	1	31.70	31.20	-0.8	6,467	-0.01%
2023/07/31	22.1	31.58	21	31.34	31.20	1.1	6,694	0.02%
2023/07/28	3.1	31.54	0	0.00	31.50	3.1	6,774	0.05%
2023/07/27	3	31.32	4	31.76	31.70	-1	6,785	-0.01%
2023/07/26	83.1	31.36	0	0.00	31.35	83.1	6,849	1.21%
2023/07/25	41	32.02	40	32.02	32.00	1	6,872	0.01%
2023/07/24	84	31.49	80	31.70	31.70	4	6,862	0.06%
2023/07/21	163.1	31.81	0	0.00	31.70	163.1	6,893	2.37%	大買/鉅額交易
2023/07/20	0	0.00	1	32.70	32.70	-1	6,953	-0.01%
2023/07/19	40	33.10	2	32.78	32.50	38	7,019	0.54%
2023/07/17	0	0.00	2	33.55	33.75	-2	7,699	-0.03%
2023/07/14	3.1	33.01	0	0.00	33.00	3.1	8,888	0.03%
2023/07/13	2.1	33.41	1	33.75	33.30	1.1	9,310	0.01%
2023/07/12	0.1	34.10	0	0.00	34.00	0.1	9,333	0.00%
2023/07/10	0	0.00	1	34.25	34.05	-1	9,618	-0.01%
2023/07/07	51.1	34.11	4	34.08	34.05	47.1	10,008	0.47%
2023/07/06	52	35.02	5	35.62	35.00	47	10,089	0.47%
2023/07/05	0	0.00	52	36.07	35.65	-52	10,075	-0.52%
2023/07/04	1	35.70	0.6	35.83	35.55	0.4	10,069	0.00%
2023/07/03	0.1	35.70	0	0.00	35.90	0.1	10,090	0.00%
2023/06/30	0	0.00	42.2	35.60	35.70	-42.2	10,168	-0.42%
2023/06/29	0	0.00	0.1	35.20	35.20	-0.1	10,313	0.00%
2023/06/28	0.2	35.15	0	0.00	34.80	0.2	10,451	0.00%
2023/06/27	45.1	34.82	0	0.00	34.80	45.1	10,667	0.42%
2023/06/26	0	0.00	0.3	35.55	35.30	-0.3	10,972	0.00%
2023/06/20	1.1	35.80	3	36.20	35.75	-1.9	11,412	-0.02%
2023/06/16	1.1	35.85	50.1	35.85	35.90	-49	11,996	-0.41%
2023/06/15	0.1	34.85	0	0.00	35.20	0.1	12,855	0.00%
2023/06/13	0	0.00	1	34.65	34.70	-1	13,862	-0.01%
2023/06/12	53	34.46	0.1	34.50	34.30	52.9	14,123	0.37%
2023/06/09	0	0.00	5	35.05	35.15	-5	14,285	-0.04%
2023/06/08	50	35.45	5	35.58	35.35	45	14,363	0.31%
2023/06/07	3	35.63	2.3	35.94	35.60	0.7	14,548	0.00%
2023/06/06	3.1	35.81	0	0.00	35.65	3.1	14,976	0.02%
2023/06/05	0	0.00	50	36.30	36.10	-50	15,269	-0.33%
2023/06/02	0	0.00	25	35.80	35.85	-25	15,420	-0.16%
2023/05/30	50	35.65	0	0.00	35.60	50	15,660	0.32%
2023/05/29	0	0.00	1	36.20	36.20	-1	15,608	-0.01%
2023/05/26	3	35.20	0	0.00	35.00	3	15,573	0.02%
2023/05/25	0	0.00	25	35.50	35.40	-25	15,610	-0.16%
2023/05/23	0	0.00	3	35.37	35.40	-3	15,797	-0.02%
2023/05/18	6	34.42	6	34.78	34.85	0	16,424	0.00%
2023/05/17	1	35.25	2	35.20	35.15	-1	16,416	-0.01%
2023/05/16	0	0.00	1	35.05	35.10	-1	16,487	-0.01%
2023/05/15	1	34.90	3	35.05	34.70	-2	16,550	-0.01%
2023/05/12	1	34.20	0	0.00	34.35	1	16,586	0.01%
2023/05/11	1	34.00	2	33.75	33.75	-1	16,642	-0.01%
2023/05/09	57	33.53	8	33.54	33.75	49	16,687	0.29%
2023/05/08	42	36.05	0	0.00	35.90	42	16,352	0.26%
2023/05/05	6	36.69	7	36.76	36.50	-1	16,424	-0.01%
2023/05/04	32	36.56	3	37.05	37.20	29	16,830	0.17%
2023/05/03	5	37.09	2	36.95	36.95	3	17,204	0.02%
2023/05/02	1	37.25	0	0.00	37.35	1	17,771	0.01%
2023/04/28	1	37.10	0	0.00	36.80	1	17,844	0.01%
2023/04/27	5	37.00	5	36.90	36.80	0	17,899	0.00%
2023/04/26	2	36.60	0	0.00	37.20	2	17,902	0.01%
2023/04/25	3	37.72	1.3	36.88	36.60	1.7	17,914	0.01%
2023/04/24	32	37.95	0	0.00	37.80	32	17,910	0.18%
2023/04/21	2	38.10	2	38.23	38.00	0	17,957	0.00%
2023/04/20	32.3	38.81	0	0.00	38.55	32.3	18,053	0.18%
2023/04/19	27	39.19	28	39.64	39.75	-1	17,759	-0.01%
2023/04/18	5	39.58	1	39.30	38.60	4	16,589	0.02%
2023/04/17	6	39.07	10	39.20	38.90	-4	16,268	-0.02%
2023/04/14	20	38.45	15	38.85	38.80	5	16,413	0.03%
2023/04/13	0.5	38.90	0	0.00	38.60	0.5	16,469	0.00%
2023/04/12	1	40.05	6	39.63	39.50	-5	16,315	-0.03%
2023/04/10	30	39.14	30	38.95	39.20	0	16,103	0.00%
2023/04/07	4	38.95	9	38.90	38.95	-5	16,791	-0.03%
2023/04/06	12	38.49	13	38.42	38.50	-1	17,173	-0.01%
2023/03/31	3	38.43	3	38.70	38.40	0	17,206	0.00%
2023/03/30	10	39.06	109	39.05	38.80	-99	17,160	-0.58%	大賣/
2023/03/29	104	38.60	3	39.10	38.90	101	17,035	0.59%	大買/鉅額交易
2023/03/28	5	38.87	2.2	38.82	39.05	2.9	17,058	0.02%
2023/03/27	72	39.43	72.2	38.82	38.80	-0.2	16,887	0.00%
2023/03/24	47	38.99	40	38.85	38.85	7	16,771	0.04%
2023/03/23	4	39.54	32	39.45	39.30	-28	16,665	-0.17%
2023/03/22	25	39.31	0	0.00	38.70	25	16,579	0.15%
2023/03/21	1	39.35	8	39.49	39.10	-7	16,657	-0.04%
2023/03/20	11.3	40.08	30	40.16	39.90	-18.7	17,052	-0.11%
2023/03/17	13	38.01	104	38.34	38.75	-91	17,551	-0.52%	大賣/
2023/03/16	1	37.65	0	0.00	36.50	1	17,551	0.01%
2023/03/15	0	0.00	65	37.77	37.90	-65	17,437	-0.37%
2023/03/14	2	37.08	1	37.40	37.10	1	17,289	0.01%
2023/03/13	1	36.45	0	0.00	36.60	1	17,245	0.01%
2023/03/10	76	36.54	6	36.39	36.45	70	17,481	0.40%
2023/03/09	56	37.69	11	38.08	37.35	45	17,487	0.26%
2023/03/08	2	38.75	119	38.29	38.95	-117	17,158	-0.68%	大賣/鉅額交易
2023/03/07	2	38.15	6	38.33	38.00	-4	16,896	-0.02%
2023/03/06	0	0.00	82	37.86	38.00	-82	16,707	-0.49%
2023/03/03	5	37.00	0	0.00	37.00	5	16,522	0.03%
2023/03/02	3	37.05	3	37.22	36.95	0	16,524	0.00%
2023/03/01	2	36.85	3	37.08	36.75	-1	16,611	-0.01%
2023/02/24	93	37.11	2	37.70	37.10	91	16,633	0.55%
2023/02/23	53	37.42	3	37.42	37.75	50	16,582	0.30%
2023/02/22	15	37.28	8	37.52	37.25	7	16,703	0.04%
2023/02/21	2	37.85	2	38.05	37.60	0	16,733	0.00%
2023/02/20	2	37.45	2	37.80	37.80	0	16,991	0.00%
2023/02/17	5	38.11	41	38.21	37.70	-36	17,533	-0.21%
2023/02/16	8	37.81	33	37.92	37.65	-25	17,549	-0.14%
2023/02/15	24	36.75	14	36.95	36.80	10	17,580	0.06%
2023/02/14	16	36.86	4	36.98	36.65	12	18,073	0.07%
2023/02/13	13	36.50	7	36.59	37.10	6	18,577	0.03%
2023/02/10	26	37.10	4	37.40	36.85	22	18,538	0.12%
2023/02/09	12	37.27	5	37.33	37.10	7	18,495	0.04%
2023/02/08	8	37.74	6	37.73	37.55	2	18,473	0.01%
2023/02/07	3	37.75	64	37.95	37.90	-61	18,357	-0.33%
2023/02/06	1	37.75	59	37.82	37.90	-58	18,303	-0.32%
2023/02/03	127	37.33	67.1	37.64	37.35	59.9	18,275	0.33%	大買/
2023/02/02	3	38.27	89.1	38.43	37.80	-86.1	18,089	-0.48%
2023/02/01	25	37.40	94.1	37.31	37.40	-69.1	17,556	-0.39%
2023/01/31	21	37.17	43.1	36.80	36.90	-22.1	17,141	-0.13%
2023/01/30	2	35.80	53	35.95	35.95	-51	16,636	-0.31%
2023/01/17	0	0.00	4	34.80	35.20	-4	16,642	-0.02%
2023/01/16	1	34.40	5.5	34.54	34.40	-4.5	16,710	-0.03%
2023/01/13	53	35.23	1	35.40	34.60	52	16,907	0.31%
2023/01/11	0	0.00	59	35.95	35.60	-59	17,268	-0.34%
2023/01/10	61	35.45	2	35.78	35.30	59	17,343	0.34%
2023/01/09	2	35.53	92	35.89	36.00	-90	17,197	-0.52%
2023/01/06	4	35.15	4	34.88	34.95	0	17,125	0.00%
2023/01/05	50	35.34	1	34.85	34.80	49	17,430	0.28%
2023/01/04	2	35.58	11	35.40	35.60	-9	17,539	-0.05%
2023/01/03	0	0.00	3	34.80	35.25	-3	17,432	-0.02%
2022/12/30	53	34.13	5	34.07	34.55	48	17,415	0.28%
2022/12/29	2	34.10	1	33.65	34.20	1	17,747	0.01%
2022/12/28	12	34.68	0	0.00	34.80	12	18,078	0.07%
2022/12/27	4	36.30	5	36.14	35.40	-1	18,005	-0.01%
2022/12/26	3	35.73	9.1	35.65	35.95	-6.1	17,378	-0.03%
2022/12/23	5	33.67	41	33.88	34.10	-36	17,036	-0.21%
2022/12/22	17	33.12	2	33.40	33.70	15	17,172	0.09%
2022/12/20	30	32.55	2	33.53	32.50	28	17,719	0.16%
2022/12/19	2	33.88	1	33.80	33.75	1	17,960	0.01%
2022/12/16	3	34.77	0	0.00	34.25	3	18,356	0.02%
2022/12/14	3	35.58	2	35.60	35.40	1	18,511	0.01%
2022/12/13	10	35.21	9	35.44	35.05	1	18,959	0.01%
2022/12/12	15	36.43	10	36.49	35.85	5	19,165	0.03%
2022/12/09	17	36.75	39.1	36.25	36.80	-22.1	18,678	-0.12%
2022/12/08	9	34.34	27	34.50	34.30	-18	18,031	-0.10%
2022/12/07	2	32.80	1	32.80	32.80	1	17,649	0.01%
2022/12/06	10	33.82	5	33.95	33.60	5	17,929	0.03%
2022/12/05	21	33.77	2	34.45	33.85	19	18,468	0.10%
2022/12/02	1	34.10	62	34.15	34.05	-61	18,846	-0.32%
2022/12/01	3	33.20	11.2	33.60	33.45	-8.2	18,948	-0.04%
2022/11/30	21	32.90	29	32.87	32.95	-8	19,708	-0.04%
2022/11/29	6	32.03	5	32.36	32.45	1	20,880	0.00%
2022/11/28	0	0.00	1	32.35	32.20	-1	22,651	0.00%
2022/11/25	2	32.28	1	32.70	32.15	1	23,786	0.00%
2022/11/24	44.1	32.54	46	32.46	32.50	-1.9	24,314	-0.01%
2022/11/23	10	32.47	2	32.35	32.20	8	26,515	0.03%
2022/11/22	4	32.83	6	32.89	32.75	-2	27,387	-0.01%
2022/11/21	1	33.15	6.1	33.25	33.35	-5.1	28,148	-0.02%
2022/11/18	19	33.54	1	34.00	32.85	18	28,800	0.06%
2022/11/17	0.1	33.70	2	33.88	33.60	-2	28,785	-0.01%
2022/11/16	18	33.63	1	33.65	33.40	17	28,873	0.06%
2022/11/15	105.1	33.31	58	33.09	33.45	47.1	29,225	0.16%	大買/
2022/11/14	1	31.35	15	31.80	31.95	-14	28,810	-0.05%
2022/11/11	22	31.52	8	32.36	31.25	14	28,731	0.05%
2022/11/10	53.1	32.21	7	33.03	31.50	46.1	28,549	0.16%
2022/11/09	83	33.30	5	33.49	33.30	78	28,629	0.27%
2022/11/04	44	35.16	1	35.30	35.00	43	29,166	0.15%
2022/11/03	10	34.10	10	34.85	34.65	0	29,798	0.00%
2022/11/02	0	0.00	5	35.15	34.65	-5	31,359	-0.02%
2022/11/01	0	0.00	64	34.10	34.85	-64	32,019	-0.20%
2022/10/28	64	33.40	0	0.00	33.00	64	32,031	0.20%
2022/10/26	2	33.85	0	0.00	33.60	2	32,228	0.01%
2022/10/25	5	34.20	10	34.70	33.75	-5	32,451	-0.02%
2022/10/24	0	0.00	32	36.00	35.05	-32	32,497	-0.10%
2022/10/21	0	0.00	21	35.25	35.60	-21	32,562	-0.06%
2022/10/20	285	36.08	333	35.42	35.20	-48	32,534	-0.15%	大買/大賣/
2022/10/19	2	35.20	1	35.45	35.20	1	32,274	0.00%
2022/10/18	1	35.15	0	0.00	35.05	1	32,510	0.00%
2022/10/17	80	33.89	2	33.65	34.50	78	32,539	0.24%
2022/10/14	3	35.23	0	0.00	35.30	3	32,474	0.01%
2022/10/13	34	34.95	0	0.00	33.85	34	32,724	0.10%
2022/10/12	1	37.90	2	37.23	36.95	-1	33,013	0.00%
2022/10/11	11	37.87	0	0.00	37.30	11	33,154	0.03%
2022/10/07	2	39.03	0	0.00	39.00	2	33,256	0.01%
2022/10/06	20	38.53	5	39.21	39.20	15	33,460	0.04%
2022/10/05	1	37.70	20	38.53	38.50	-19	33,209	-0.06%
2022/09/30	0	0.00	2	34.75	36.30	-2	33,371	-0.01%
2022/09/29	0	0.00	2	35.95	35.95	-2	33,556	-0.01%
2022/09/28	22	36.68	0	0.00	35.95	22	33,916	0.06%
2022/09/27	1	37.90	0.2	38.65	38.75	0.8	34,384	0.00%
2022/09/26	25.1	38.08	139	38.39	37.85	-113.9	34,286	-0.33%	大賣/鉅額交易
2022/09/23	132	40.01	90	39.19	38.90	42	34,119	0.12%	大買/
2022/09/22	20.1	41.30	20	41.60	41.25	0.1	33,865	0.00%
2022/09/21	37	41.51	50.9	41.55	41.50	-13.9	33,887	-0.04%
2022/09/20	118.9	42.58	9.1	42.63	42.40	109.9	34,092	0.32%	大買/鉅額交易
2022/09/19	150	42.13	77	42.27	41.70	73	34,017	0.21%	大買/
2022/09/16	33	41.91	20	41.68	42.20	13	33,833	0.04%
2022/09/15	21	42.20	38	42.15	41.50	-17	33,708	-0.05%
2022/09/14	12	39.88	42	41.09	41.30	-30	33,218	-0.09%
2022/09/13	33	40.54	6	40.45	40.45	27	32,893	0.08%
2022/09/12	41	41.99	21	41.31	41.05	20	32,625	0.06%
2022/09/08	4	40.50	13.1	39.87	41.00	-9.1	32,140	-0.03%
2022/09/07	52	38.73	12.5	39.22	38.60	39.5	31,805	0.12%
2022/09/06	5	39.91	31.5	41.21	39.60	-26.5	31,598	-0.08%
2022/09/05	3	42.92	155	42.14	42.20	-152	30,913	-0.49%	大賣/鉅額交易
2022/09/02	216	41.85	83.1	41.73	42.25	132.9	29,729	0.45%	大買/鉅額交易
2022/09/01	14	39.82	14	40.32	40.35	0	27,949	0.00%
2022/08/31	12	38.77	21	39.27	39.00	-9	26,883	-0.03%
2022/08/30	289.5	40.55	404.2	39.89	39.10	-114.7	26,548	-0.43%	大買/大賣/鉅額交易
2022/08/29	140	39.06	53.1	38.93	39.00	86.9	24,573	0.35%	大買/
2022/08/26	141	38.14	116	38.36	38.35	25	24,125	0.10%	大買/大賣/
2022/08/25	3	38.15	89.1	37.67	38.65	-86.1	23,425	-0.37%
2022/08/24	2	36.45	0	0.00	36.50	2	22,941	0.01%
2022/08/23	22	37.13	4	37.14	37.00	18	22,919	0.08%
2022/08/22	11	37.55	30.1	37.86	37.05	-19.1	22,891	-0.08%
2022/08/19	45	36.73	3	36.97	37.00	42	22,285	0.19%
2022/08/18	3	36.93	16	37.05	36.80	-13	22,207	-0.06%
2022/08/17	20	36.70	1	36.80	36.55	19	22,200	0.09%
2022/08/16	198	37.87	172	37.52	36.75	26	22,332	0.12%	大買/大賣/
2022/08/15	5	36.60	18	36.59	37.20	-13	21,831	-0.06%
2022/08/12	24	36.28	3	36.35	36.25	21	21,801	0.10%
2022/08/11	7	37.27	4	36.99	36.75	3	21,793	0.01%
2022/08/10	18	36.87	27	37.20	36.40	-9	21,599	-0.04%
2022/08/09	131.5	36.75	282	36.65	36.60	-150.5	21,693	-0.69%	大買/大賣/鉅額交易
2022/08/08	150	35.11	52	34.73	35.70	98	20,672	0.47%	大買/
2022/08/04	20	31.75	0	0.00	32.05	20	20,938	0.10%
2022/08/03	3	31.90	200	32.78	32.00	-197	21,354	-0.92%	大賣/鉅額交易
2022/08/02	41	33.46	200	33.30	33.10	-159	21,757	-0.73%	大賣/鉅額交易
2022/08/01	410.7	34.78	32	34.45	34.45	378.7	22,105	1.71%	大買/鉅額交易
2022/07/29	0	0.00	1	33.95	34.05	-1	22,121	0.00%
2022/07/28	1	33.55	1	34.00	33.60	0	22,252	0.00%
2022/07/27	4	33.78	3	33.83	34.10	1	22,379	0.00%
2022/07/26	0	0.00	5	33.90	33.40	-5	22,785	-0.02%
2022/07/25	2	34.30	32	34.44	33.80	-30	23,111	-0.13%
2022/07/22	6.1	33.73	1	33.90	33.95	5.1	23,463	0.02%
2022/07/20	111	33.71	50	33.50	33.20	61	25,305	0.24%	大買/
2022/07/19	1	34.00	105.5	33.80	33.60	-104.5	26,027	-0.40%	大賣/鉅額交易
2022/07/18	84	32.94	3.2	32.17	32.15	80.8	26,426	0.31%
2022/07/15	1	31.10	13	31.07	32.20	-12	28,031	-0.04%
2022/07/14	5	30.46	3	29.97	31.15	2	28,941	0.01%
2022/07/13	38	31.57	37	31.22	31.00	1	30,211	0.00%
2022/07/12	6	31.03	0	0.00	30.65	6	31,963	0.02%
2022/07/11	0	0.00	51	32.91	33.50	-51	32,924	-0.15%
2022/07/08	4	34.84	20	33.95	33.80	-16	33,649	-0.05%
2022/07/07	2	34.05	8	34.18	34.20	-6	34,621	-0.02%
2022/07/06	82	34.34	9	33.82	33.70	73	35,959	0.20%
2022/07/05	13	34.89	84	34.03	34.90	-71	38,651	-0.18%
2022/07/04	31	31.53	112	31.52	31.75	-81	39,207	-0.21%	大賣/
2022/06/30	2	32.63	0	0.00	32.50	2	40,115	0.00%
2022/06/29	40	33.80	0	0.00	33.90	40	40,159	0.10%
2022/06/28	93	34.04	2	34.98	33.80	91	40,416	0.23%
2022/06/27	86	34.83	63	34.64	34.65	23	40,358	0.06%
2022/06/24	2	33.03	10	32.77	33.90	-8	39,883	-0.02%
2022/06/23	5	31.63	8	31.62	32.00	-3	39,610	-0.01%
2022/06/22	5.1	32.20	14	32.67	31.45	-8.9	39,617	-0.02%
2022/06/21	3	30.25	0	0.00	30.40	3	39,427	0.01%
2022/06/20	0	0.00	2	31.50	29.85	-2	39,582	-0.01%
2022/06/17	1	31.40	5	31.55	31.45	-4	39,726	-0.01%
2022/06/16	14	33.03	3	33.02	31.05	11	40,058	0.03%
2022/06/15	6	33.23	1	33.20	32.90	5	40,059	0.01%
2022/06/14	12	33.84	17	34.34	34.00	-5	40,504	-0.01%
2022/06/13	1.1	35.31	0	0.00	35.35	1.1	41,034	0.00%
2022/06/10	7	36.21	5	36.69	36.35	2	41,645	0.00%
2022/06/09	2	36.60	5	36.53	36.70	-3	41,803	-0.01%
2022/06/08	15	36.19	4	36.10	36.15	11	41,946	0.03%
2022/06/07	8	36.78	0.3	36.75	36.80	7.7	42,624	0.02%
2022/06/06	11	38.00	5	38.15	37.65	6	43,352	0.01%
2022/06/02	5	36.86	4	36.70	36.80	1	43,092	0.00%
2022/06/01	2	37.30	1	37.35	37.25	1	43,212	0.00%
2022/05/31	1	37.05	2	37.05	37.15	-1	43,240	0.00%
2022/05/30	0	0.00	4.2	36.42	36.75	-4.2	43,827	-0.01%
2022/05/24	2	36.30	3	36.43	35.65	-1	44,498	0.00%
2022/05/23	1	37.30	0	0.00	37.50	1	44,224	0.00%
2022/05/20	4	37.29	10	37.20	36.90	-6	44,135	-0.01%
2022/05/19	6	36.25	3	36.55	36.55	3	43,867	0.01%
2022/05/18	5	37.50	0	0.00	37.25	5	43,625	0.01%
2022/05/17	14.2	36.79	4.1	36.68	36.95	10.1	43,271	0.02%
2022/05/16	1	35.25	0	0.00	35.00	1	42,507	0.00%
2022/05/13	1	35.55	5.1	35.43	36.65	-4.1	41,967	-0.01%
2022/05/12	2.1	36.31	1	35.15	35.15	1.1	41,573	0.00%
2022/05/11	0	0.00	3	38.08	37.00	-3	41,036	-0.01%
2022/05/10	1	38.15	0	0.00	38.35	1	40,625	0.00%
2022/05/09	1	38.90	4.1	39.85	38.90	-3.1	40,131	-0.01%
2022/05/06	5	41.26	5	41.01	41.35	0	39,710	0.00%
2022/05/05	5	43.24	1	42.65	42.60	4	39,436	0.01%
2022/05/04	3	43.15	1.2	42.97	42.60	1.8	39,224	0.00%
2022/05/03	12	43.12	0	0.00	43.10	12	39,046	0.03%
2022/04/29	5	45.01	3	45.03	44.15	2	38,648	0.01%
2022/04/28	11	44.92	8	44.45	44.45	3	38,345	0.01%
2022/04/27	25.2	46.26	14	45.60	45.60	11.2	37,573	0.03%
2022/04/26	18	47.79	48	48.05	48.25	-30	36,719	-0.08%
2022/04/25	21	47.40	6	47.63	46.50	15	35,484	0.04%
2022/04/22	19	47.71	11	48.41	47.80	8	34,461	0.02%
2022/04/21	52	49.02	30	48.92	48.05	22	33,662	0.07%
2022/04/20	25	48.10	15.1	48.11	48.60	10	31,830	0.03%
2022/04/19	40	46.78	37	47.76	47.40	3	30,956	0.01%
2022/04/18	20	46.50	34.1	46.78	47.20	-14.1	30,121	-0.05%
2022/04/15	8	45.26	68	45.35	45.05	-60	28,488	-0.21%
2022/04/14	53	44.21	73	44.62	44.20	-20	27,669	-0.07%
2022/04/13	84	44.67	18	45.01	44.90	66	27,158	0.24%
2022/04/12	126	44.40	142	44.89	45.60	-16	27,308	-0.06%	大買/大賣/
2022/04/11	45	44.68	45.1	45.29	44.50	-0.1	26,168	0.00%
2022/04/08	36	43.84	29	43.69	43.80	7	23,179	0.03%
2022/04/07	8	41.58	30	41.95	40.90	-22	22,198	-0.10%
2022/04/06	44	42.20	47.1	42.15	42.15	-3.1	22,475	-0.01%
2022/04/01	0	0.00	0.2	41.00	41.05	-0.2	21,688	0.00%
2022/03/31	13	41.22	30	41.08	40.45	-17	21,628	-0.08%
2022/03/30	0	0.00	1	40.35	40.15	-1	21,491	0.00%
2022/03/28	1	38.40	0	0.00	39.10	1	21,583	0.00%
2022/03/25	4	39.46	16	39.26	38.55	-12	21,832	-0.05%
2022/03/24	5	40.70	0	0.00	40.20	5	23,025	0.02%
2022/03/23	0.2	40.25	0	0.00	40.15	0.2	23,854	0.00%
2022/03/21	7	41.78	16	41.97	40.95	-9	24,712	-0.04%
2022/03/18	3	41.07	1	41.25	41.45	2	25,152	0.01%
2022/03/17	24	41.42	27	40.85	41.50	-3	26,479	-0.01%
2022/03/16	49	41.11	53	40.90	40.60	-4	27,352	-0.01%
2022/03/15	22	41.06	3	40.05	39.15	19	28,017	0.07%
2022/03/14	3	40.77	27	40.78	40.90	-24	28,285	-0.08%
2022/03/11	0	0.00	1	40.40	40.70	-1	29,894	0.00%
2022/03/10	10	40.65	15	40.15	39.95	-5	31,679	-0.02%
2022/03/09	15	40.72	34	40.61	41.00	-19	32,415	-0.06%
2022/03/08	13	37.86	0	0.00	38.55	13	31,703	0.04%
2022/03/07	0	0.00	1	38.30	38.00	-1	31,742	0.00%
2022/03/04	0	0.00	3	40.15	39.65	-3	31,686	-0.01%
2022/03/03	5	41.01	51.1	41.05	39.90	-46.1	31,770	-0.14%
2022/03/02	0	0.00	22	39.83	39.55	-22	31,463	-0.07%
2022/03/01	2	39.08	7	38.78	38.85	-5	31,500	-0.02%
2022/02/25	0	0.00	5.7	37.41	38.10	-5.7	32,060	-0.02%
2022/02/24	4	38.03	4	38.30	36.55	0	32,583	0.00%
2022/02/23	2	37.85	1	37.90	37.85	1	32,491	0.00%
2022/02/22	10	37.70	0	0.00	36.90	10	32,783	0.03%
2022/02/21	1	37.75	0	0.00	38.00	1	33,418	0.00%
2022/02/17	1.2	37.08	1.2	36.52	36.55	0.1	35,219	0.00%
2022/02/16	0	0.00	1	36.55	36.45	-1	36,043	0.00%
2022/02/15	1	36.05	0	0.00	35.90	1	36,877	0.00%
2022/02/14	2	36.03	0	0.00	36.00	2	37,862	0.01%
2022/02/11	1	37.65	0	37.65	37.65	1	38,447	0.00%
2022/02/09	2.1	37.71	0	0.00	37.95	2.1	40,570	0.01%
2022/02/08	1	36.50	1	37.40	37.50	0	41,296	0.00%
2022/02/07	1	35.80	1	36.50	36.20	0	42,596	0.00%
2022/01/26	1	35.30	0	0.00	35.40	1	43,582	0.00%
2022/01/25	1	36.50	1	37.20	35.60	0	45,183	0.00%
2022/01/24	0.1	37.00	0	0.00	36.85	0.1	46,601	0.00%
2022/01/21	8.1	38.15	12	39.24	37.60	-3.9	46,730	-0.01%
2022/01/20	1	39.50	1	39.70	39.40	0	47,102	0.00%
2022/01/19	1	39.45	3	39.45	39.35	-2	47,102	0.00%
2022/01/18	8	40.03	1	39.55	39.45	7	47,094	0.01%
2022/01/17	0.2	39.60	3	39.32	40.15	-2.8	47,091	-0.01%
2022/01/14	10	39.80	1.2	39.64	39.30	8.9	47,016	0.02%
2022/01/13	5	40.12	2.1	40.15	40.20	2.9	46,910	0.01%
2022/01/12	19.1	40.71	1	40.70	40.75	18.1	46,826	0.04%
2022/01/11	5	41.14	8	41.59	41.10	-3	46,890	-0.01%
2022/01/10	4	40.73	1	40.70	40.75	3	46,211	0.01%
2022/01/07	3	40.67	3	40.33	40.25	0	46,072	0.00%
2022/01/06	6	41.21	6	40.98	40.90	0	45,817	0.00%
2022/01/05	39	43.17	31	43.95	42.00	8	46,016	0.02%
2022/01/04	10	42.86	6	42.98	43.05	4	44,873	0.01%
2022/01/03	19	42.42	9	43.20	42.05	10	44,373	0.02%
2021/12/30	0	0.00	5	42.52	42.50	-5	44,219	-0.01%
2021/12/29	6	42.17	9	42.03	42.40	-3	43,936	-0.01%
2021/12/28	0	0.00	4	41.13	40.80	-4	43,282	-0.01%
2021/12/27	6	41.08	1	41.15	41.00	5	43,449	0.01%
2021/12/24	4	40.68	3	41.10	40.70	1	44,096	0.00%
2021/12/23	9	41.85	0	0.00	41.60	9	43,837	0.02%
2021/12/22	5	42.45	1	41.90	41.90	4	43,619	0.01%
2021/12/21	4	42.10	5	42.22	41.90	-1	43,432	0.00%
2021/12/20	11	42.89	10	43.15	41.85	1	43,071	0.00%
2021/12/17	9.3	42.25	50.1	42.53	41.90	-40.8	41,522	-0.10%
2021/12/16	32	41.49	32	42.26	41.40	0	40,527	0.00%
2021/12/15	11	41.29	9	41.12	40.85	2	39,858	0.01%
2021/12/14	7	41.91	17	41.55	40.20	-10	39,147	-0.03%
2021/12/13	35.1	43.48	28	42.59	42.15	7.1	38,169	0.02%
2021/12/10	23	42.75	13	42.31	42.90	10	36,573	0.03%
2021/12/09	11	42.03	38.3	42.07	41.20	-27.3	35,024	-0.08%
2021/12/08	2.2	41.21	14	41.33	40.85	-11.8	33,733	-0.03%
2021/12/07	52	41.58	86	41.51	41.00	-34	32,764	-0.10%
2021/12/06	22	39.89	142.1	40.28	41.20	-120.1	30,937	-0.39%	大賣/鉅額交易
2021/12/03	14	38.33	14.6	38.92	38.00	-0.6	28,919	0.00%
2021/12/02	1	34.75	10.2	34.95	36.05	-9.2	27,310	-0.03%
2021/12/01	5.3	34.89	12	34.79	35.40	-6.7	27,085	-0.02%
2021/11/30	47	36.01	0	0.00	36.10	47	26,847	0.18%
2021/11/29	2	35.53	2	35.53	35.35	0	26,803	0.00%
2021/11/26	2.5	36.67	7	37.51	36.10	-4.5	26,634	-0.02%
2021/11/25	7	38.15	1	38.55	38.05	6	26,756	0.02%
2021/11/24	11	38.92	42.2	38.91	38.50	-31.2	26,578	-0.12%
2021/11/23	6.2	38.03	0	0.00	37.60	6.2	25,934	0.02%
2021/11/22	2	37.73	5.6	37.37	37.35	-3.6	25,260	-0.01%
2021/11/19	1.6	37.06	2	36.90	36.60	-0.4	24,909	0.00%
2021/11/18	42	37.22	30	37.25	37.10	12	24,561	0.05%
2021/11/17	7	39.06	102.2	39.37	39.40	-95.2	23,851	-0.40%	大賣/
2021/11/16	8.2	38.13	17	38.20	38.00	-8.8	22,899	-0.04%
2021/11/15	8	36.60	7	36.49	36.75	1	22,055	0.00%
2021/11/12	37	35.08	53	35.43	35.05	-16	21,227	-0.08%
2021/11/11	49	37.84	27.2	38.98	37.55	21.8	20,403	0.11%
2021/11/10	14.2	39.39	14	39.30	38.85	0.2	19,487	0.00%
2021/11/09	4	39.46	51.5	39.28	40.10	-47.5	18,823	-0.25%
2021/11/08	34	38.45	37.4	38.56	37.60	-3.4	17,484	-0.02%
2021/11/05	15.3	38.53	10	38.16	37.60	5.3	16,706	0.03%
2021/11/04	6	38.26	67.2	38.41	38.60	-61.2	15,954	-0.38%
2021/11/03	16.2	37.33	2.3	37.72	37.20	13.9	14,568	0.10%
2021/11/02	25.8	36.86	44.1	37.14	37.00	-18.3	13,546	-0.14%
2021/11/01	9	36.52	24.4	36.19	35.00	-15.4	11,886	-0.13%
2021/10/29	2	32.50	5	32.80	33.30	-3	10,574	-0.03%
2021/10/28	0.3	32.80	73.1	31.87	33.00	-72.8	10,248	-0.71%
2021/10/25	0	0.00	2	31.28	31.10	-2	9,725	-0.02%
2021/10/22	1	30.50	6	30.35	30.50	-5	9,772	-0.05%
2021/10/21	41	30.94	0	0.00	30.50	41	10,056	0.41%
2021/10/20	32	31.59	2	31.75	31.85	30	10,088	0.30%
2021/10/19	1	32.65	55	32.35	31.70	-54	10,037	-0.54%
2021/10/18	0	0.00	1	31.30	31.15	-1	9,749	-0.01%
2021/10/13	11	31.45	1.1	32.16	31.30	9.9	10,664	0.09%
2021/10/12	5	30.78	1	31.00	30.60	4	10,351	0.04%
2021/10/08	0	0.00	2	29.70	29.75	-2	10,015	-0.02%
2021/10/07	0	0.00	2	30.00	29.85	-2	10,055	-0.02%
2021/10/06	1	29.05	0	0.00	29.60	1	10,030	0.01%
2021/10/04	0	0.00	2	30.65	28.75	-2	10,192	-0.02%
2021/10/01	12	30.99	5	31.92	29.75	7	9,989	0.07%
2021/09/30	0	0.00	50	29.80	29.65	-50	9,247	-0.54%
2021/09/29	71	29.24	22	29.23	28.70	49	9,273	0.53%
2021/09/28	2	29.70	60	29.88	29.20	-58	9,366	-0.62%
2021/09/24	0	28.35	0	0.00	28.35	0	9,537	0.00%
2021/09/13	2	31.00	2	30.45	29.80	0	12,028	0.00%
2021/09/10	2	29.65	2	29.35	29.90	0	12,003	0.00%
2021/09/07	1	29.35	650	29.14	29.30	-649	13,724	-4.73%	大賣/鉅額交易
2021/09/02	1	30.80	1	31.65	31.25	0	15,476	0.00%
2021/09/01	1	32.30	0	0.00	31.45	1	15,389	0.01%
2021/08/31	2	30.85	3	31.02	31.70	-1	15,311	-0.01%
2021/08/30	0	0.00	22	31.53	31.65	-22	14,832	-0.15%
2021/08/27	4	29.25	1	30.20	28.80	3	14,763	0.02%
2021/08/26	0	0.00	10	28.67	28.75	-10	14,643	-0.07%
2021/08/25	0	0.00	3	28.45	28.30	-3	14,906	-0.02%
2021/08/24	1	27.65	0	0.00	27.50	1	15,159	0.01%
2021/08/23	2	27.65	1	27.80	28.25	1	15,329	0.01%
2021/08/20	2	28.00	0	0.00	27.25	2	15,440	0.01%
2021/08/19	0	0.00	5	27.55	27.30	-5	15,450	-0.03%
2021/08/18	49	27.84	5.3	27.84	28.15	43.8	15,508	0.28%
2021/08/17	6	27.73	5.3	28.04	27.05	0.8	15,815	0.00%
2021/08/16	2.1	27.60	1.5	27.78	27.50	0.6	15,883	0.00%
2021/08/13	2	29.50	1	29.50	29.25	1	15,908	0.01%
2021/08/12	1	30.15	0	0.00	29.85	1	16,175	0.01%
2021/08/11	103.1	30.02	0	0.00	29.40	103.1	16,506	0.62%	大買/鉅額交易
2021/08/10	1.1	32.02	3	31.42	30.95	-1.9	16,718	-0.01%
2021/08/09	3	32.05	0	0.00	31.90	3	16,966	0.02%
2021/08/06	32	32.46	0	0.00	32.40	32	17,582	0.18%
2021/08/05	104	32.85	2	33.50	32.85	102	18,026	0.57%	大買/鉅額交易
2021/08/04	6	33.67	114	33.59	33.35	-108	18,291	-0.59%	大賣/鉅額交易
2021/08/03	52	32.38	0	0.00	32.25	52	18,298	0.28%
2021/08/02	1	32.60	0	0.00	32.40	1	18,430	0.01%
2021/07/30	5	32.50	7.2	32.52	32.55	-2.2	18,513	-0.01%
2021/07/28	30	33.52	30	32.18	32.20	0	19,072	0.00%
2021/07/27	137	34.17	91	33.58	33.05	46	19,522	0.24%	大買/
2021/07/26	50	33.35	6	33.78	33.60	44	20,384	0.22%
2021/07/22	57	32.65	1	32.50	32.50	56	20,470	0.27%
2021/07/21	51	33.14	22	33.17	32.85	29	20,572	0.14%
2021/07/20	65	33.80	17	33.85	33.75	48	20,575	0.23%
2021/07/19	119	34.67	181	34.67	34.85	-62	20,593	-0.30%	大買/大賣/
2021/07/16	5	33.70	3	33.97	33.05	2	20,492	0.01%
2021/07/14	3	32.00	3	32.80	32.35	0	20,921	0.00%
2021/07/13	4	33.50	10	32.80	32.80	-6	21,341	-0.03%
2021/07/12	100	33.78	3	33.85	33.70	97	21,933	0.44%
2021/07/09	19	33.96	26	33.98	33.55	-7	22,045	-0.03%
2021/07/08	11	32.86	3	33.00	33.25	8	22,615	0.04%
2021/07/07	0	0.00	2	32.80	32.80	-2	23,937	-0.01%
2021/07/06	0	0.00	2	33.35	33.35	-2	24,116	-0.01%
2021/07/05	5	34.01	2	34.00	34.00	3	24,329	0.01%
2021/07/02	2	33.80	0	0.00	33.75	2	24,563	0.01%
2021/07/01	20	34.25	3	34.00	33.80	17	24,990	0.07%
2021/06/30	6	35.04	7	35.45	34.90	-1	24,978	0.00%
2021/06/28	4	33.90	7	33.95	33.90	-3	24,728	-0.01%
2021/06/25	1	35.05	6	35.44	34.65	-5	25,130	-0.02%
2021/06/24	0	0.00	3	34.47	34.80	-3	25,290	-0.01%
2021/06/23	5	34.25	47	33.91	34.20	-42	25,209	-0.17%
2021/06/22	1.1	33.07	1	32.90	32.30	0.1	24,985	0.00%
2021/06/21	2	32.88	6	33.40	32.80	-4	24,976	-0.02%
2021/06/18	23	34.15	17	33.99	34.25	6	25,055	0.02%
2021/06/17	29	34.60	4	34.51	34.40	25	25,201	0.10%
2021/06/16	15	35.44	17	34.94	34.55	-2	25,508	-0.01%
2021/06/15	37	34.65	12.1	34.73	33.85	24.9	24,688	0.10%
2021/06/11	5	33.19	1	33.05	33.05	4	24,274	0.02%
2021/06/10	1	33.50	16.1	33.87	34.05	-15.1	24,351	-0.06%
2021/06/09	1	31.50	3	31.92	31.40	-2	24,326	-0.01%
2021/06/08	2	31.50	3	31.75	31.80	-1	24,911	0.00%
2021/06/07	0.1	31.00	3	31.20	30.85	-2.9	24,991	-0.01%
2021/06/04	3.1	32.03	1	32.40	31.60	2.1	25,182	0.01%
2021/06/03	3	33.05	0	0.00	32.90	3	25,118	0.01%
2021/06/02	6	33.47	0	0.00	33.15	6	25,087	0.02%
2021/06/01	0	0.00	6	33.86	34.30	-6	24,843	-0.02%
2021/05/31	2	33.40	0	0.00	32.85	2	24,623	0.01%
2021/05/28	1	33.00	2	33.15	33.00	-1	24,529	0.00%
2021/05/27	1	32.15	1	32.80	32.95	0	24,463	0.00%
2021/05/26	1	32.30	2	32.33	32.45	-1	24,426	0.00%
2021/05/25	10	32.95	7	33.13	32.45	3	24,458	0.01%
2021/05/24	3	31.43	3	31.47	31.70	0	24,350	0.00%
2021/05/21	6	31.03	0	0.00	30.85	6	24,330	0.02%
2021/05/20	13	32.35	1	31.85	30.50	12	24,405	0.05%
2021/05/19	5	31.60	19	32.36	32.65	-14	24,292	-0.06%
2021/05/18	6	29.94	6	30.57	31.30	0	24,025	0.00%
2021/05/17	55.1	28.67	16	29.09	28.65	39.1	23,830	0.16%
2021/05/14	68	32.49	12	32.42	31.80	56	23,624	0.24%
2021/05/13	20	29.14	33	30.72	30.60	-13	23,177	-0.06%
2021/05/12	62.1	34.28	27	32.28	31.40	35.1	22,940	0.15%
2021/05/11	20.1	35.75	7	35.81	34.85	13.1	22,675	0.06%
2021/05/10	3.1	38.99	7	38.82	38.55	-3.9	22,545	-0.02%
2021/05/07	2	38.60	0.4	38.55	39.00	1.6	22,501	0.01%
2021/05/06	11	39.02	2	39.25	38.55	9	22,528	0.04%
2021/05/05	2	38.45	2	37.68	37.10	0	22,119	0.00%
2021/05/04	93	37.84	16	39.83	38.25	77	21,968	0.35%
2021/05/03	30	43.54	18	42.75	41.65	12	21,501	0.06%
2021/04/29	2	40.63	12	40.94	40.70	-10	20,498	-0.05%
2021/04/28	103	40.28	3	40.68	40.95	100	20,520	0.49%	大買/
2021/04/27	4	40.55	0	0.00	40.55	4	20,591	0.02%
2021/04/26	8	40.17	1	39.75	40.15	7	20,626	0.03%
2021/04/23	1	40.60	0	0.00	40.25	1	20,623	0.00%
2021/04/22	81.1	40.05	7	39.76	38.95	74.1	20,524	0.36%
2021/04/21	8	41.48	4	41.51	41.30	4	19,996	0.02%
2021/04/20	3	42.30	2	43.20	42.25	1	19,731	0.01%
2021/04/19	9.1	42.67	0	0.00	42.15	9.1	19,723	0.05%
2021/04/16	55	45.37	8	44.47	44.00	47	19,399	0.24%
2021/04/15	0	0.00	2	41.85	42.45	-2	19,027	-0.01%
2021/04/14	123	42.19	9.1	42.13	41.90	113.9	19,315	0.59%	大買/鉅額交易
2021/04/13	67	45.45	35	47.54	44.20	32	18,787	0.17%
2021/04/12	2	45.23	0	0.00	44.90	2	17,509	0.01%
2021/04/09	46	45.42	5	46.14	45.30	41	17,387	0.24%
2021/04/08	27	47.46	4	48.19	47.00	23	17,280	0.13%
2021/04/07	46	44.36	50	46.11	48.00	-4	17,265	-0.02%
2021/04/06	37	44.62	7	44.30	44.65	30	17,390	0.17%
2021/04/01	86	45.10	22	45.20	44.70	64	17,375	0.37%
2021/03/31	12	46.68	0	0.00	46.45	12	17,313	0.07%
2021/03/30	7	47.01	11	47.22	47.35	-4	17,706	-0.02%
2021/03/29	10	45.97	83.5	46.40	47.50	-73.5	17,579	-0.42%
2021/03/26	7	42.68	2.1	42.72	43.20	4.9	17,077	0.03%
2021/03/25	8	42.90	2	43.15	43.10	6	16,919	0.04%
2021/03/24	2	42.65	4	42.59	42.55	-2	16,808	-0.01%
2021/03/23	11	43.10	5	42.53	42.50	6	16,731	0.04%
2021/03/22	6	43.86	4	43.88	43.35	2	16,569	0.01%
2021/03/19	2	41.95	11	42.20	42.60	-9	16,391	-0.05%
2021/03/18	2	43.28	26	43.14	42.90	-24	15,890	-0.15%
2021/03/17	27	43.28	4	43.18	43.00	23	15,700	0.15%
2021/03/16	9.1	42.40	13.2	42.07	42.40	-4.1	15,442	-0.03%
2021/03/15	11.5	41.82	12.1	42.10	42.40	-0.6	15,011	0.00%
2021/03/12	9	38.92	22	39.36	40.00	-13	14,437	-0.09%
2021/03/11	3.2	37.92	4	37.89	37.80	-0.8	14,305	-0.01%
2021/03/10	3	38.25	7	37.09	37.80	-4	14,411	-0.03%
2021/03/09	1	34.90	0	0.00	35.30	1	14,516	0.01%
2021/03/05	3	35.48	2	35.33	35.15	1	15,237	0.01%
2021/03/04	1	36.55	2	36.73	36.15	-1	15,727	-0.01%
2021/03/03	1	36.90	3	36.77	37.00	-2	15,976	-0.01%
2021/03/02	2	35.90	4	36.66	35.55	-2	16,472	-0.01%
2021/02/26	5	36.88	2	37.40	36.65	3	17,259	0.02%
2021/02/25	9	37.77	1	37.90	37.40	8	17,805	0.04%
2021/02/24	1	39.05	4.1	38.32	37.80	-3.1	18,223	-0.02%
2021/02/23	3	37.32	0	0.00	37.05	3	18,887	0.02%
2021/02/22	10	37.40	9	37.89	37.90	1	19,458	0.01%
2021/02/19	4.5	36.29	121	36.86	36.90	-116.5	19,454	-0.60%	大賣/鉅額交易
2021/02/18	3	35.32	13	35.21	35.25	-10	19,665	-0.05%
2021/02/17	0	0.00	13.1	35.11	35.20	-13.1	19,813	-0.07%
2021/02/05	5	34.00	0	0.00	33.50	5	19,831	0.03%
2021/02/04	3	33.53	1	34.15	33.55	2	20,349	0.01%
2021/02/03	0	0.00	15.1	32.26	34.35	-15.1	20,388	-0.07%
2021/02/02	1	30.50	0	0.00	31.25	1	20,372	0.00%
2021/02/01	0	0.00	1	31.25	30.90	-1	20,700	0.00%
2021/01/29	2	31.40	10	30.50	30.50	-8	20,981	-0.04%
2021/01/28	14.3	31.78	0	0.00	31.45	14.3	21,523	0.07%
2021/01/27	0	0.00	1	33.85	33.20	-1	21,886	0.00%
2021/01/26	2	34.20	0	0.00	33.55	2	22,127	0.01%
2021/01/25	0	0.00	2	34.45	33.90	-2	22,391	-0.01%
2021/01/22	17	34.44	12	34.54	34.30	5	22,806	0.02%
2021/01/21	109	33.86	5	33.30	33.15	104	23,064	0.45%	大買/鉅額交易
2021/01/20	3	33.80	2	33.78	33.75	1	23,303	0.00%
2021/01/19	18	35.01	33	36.55	36.35	-15	23,440	-0.06%
2021/01/18	12	35.92	2	35.53	34.50	10	23,368	0.04%
2021/01/15	5	36.41	10	36.58	36.10	-5	23,260	-0.02%
2021/01/14	4	36.66	1	37.95	37.45	3	23,185	0.01%
2021/01/13	32	37.44	4	37.78	37.25	28	23,054	0.12%
2021/01/12	8.3	38.48	7.1	38.33	37.80	1.2	22,969	0.01%
2021/01/11	10.5	39.59	2	39.40	39.55	8.5	22,913	0.04%
2021/01/08	10	40.88	4	40.75	40.20	6	23,034	0.03%
2021/01/07	9	42.62	38	43.26	42.25	-29	23,263	-0.12%
2021/01/06	34	40.58	4.2	40.36	39.55	29.8	23,755	0.13%
2021/01/05	1	41.80	27	41.73	41.50	-26	24,231	-0.11%
2021/01/04	3	41.80	12	41.35	41.30	-9	24,928	-0.04%
2020/12/31	1	42.15	7	41.74	41.75	-6	25,503	-0.02%
2020/12/30	15	43.26	6	42.98	42.60	9	26,159	0.03%
2020/12/29	22	43.65	42.6	43.24	44.00	-20.6	26,371	-0.08%
2020/12/28	21	41.76	1	42.05	41.15	20	25,995	0.08%
2020/12/25	3	41.30	18	41.44	41.25	-15	26,296	-0.06%
2020/12/24	15.3	42.80	25.1	43.17	42.25	-9.8	26,201	-0.04%
2020/12/23	7	38.81	23	41.07	41.80	-16	25,848	-0.06%
2020/12/22	18	39.20	21	39.05	38.00	-3	26,232	-0.01%
2020/12/21	0	0.00	1	39.50	39.90	-1	26,838	0.00%
2020/12/18	3	39.70	4	40.43	40.50	-1	27,464	0.00%
2020/12/17	3	39.45	0	0.00	39.45	3	27,692	0.01%
2020/12/16	0.6	40.25	0	0.00	39.80	0.6	27,897	0.00%
2020/12/15	2	40.93	5	41.14	39.50	-3	28,100	-0.01%
2020/12/14	6.5	38.50	4	37.05	39.00	2.5	28,236	0.01%
2020/12/11	34.7	38.17	6.7	38.00	37.65	28	28,446	0.10%
2020/12/10	7	39.73	0	0.00	39.25	7	28,808	0.02%
2020/12/09	11	40.24	0	0.00	40.05	11	29,139	0.04%
2020/12/08	0	0.00	13.3	40.06	40.00	-13.3	29,710	-0.04%
2020/12/07	10.9	39.70	2	40.53	40.95	8.9	30,674	0.03%
2020/12/04	4	40.89	2	40.35	40.15	2	30,813	0.01%
2020/12/03	35	42.21	15	41.46	41.30	20	31,070	0.06%
2020/12/02	34	43.47	5	43.46	42.40	29	31,585	0.09%
2020/12/01	5.9	43.75	22	44.50	44.60	-16.1	32,819	-0.05%
2020/11/30	21	44.32	8	44.56	44.50	13	32,890	0.04%
2020/11/27	85	42.31	44	42.40	42.15	41	33,399	0.12%
2020/11/26	16	43.78	19.2	44.47	42.50	-3.2	34,157	-0.01%
2020/11/25	86.2	43.47	88	44.66	44.85	-1.8	34,334	-0.01%
2020/11/24	59.4	39.79	17	41.42	42.00	42.4	33,701	0.13%
2020/11/23	17	39.78	38	39.88	39.90	-21	33,285	-0.06%
2020/11/20	16	38.85	18	38.99	39.35	-2	32,971	-0.01%
2020/11/19	28	35.38	19	36.35	36.55	9	32,389	0.03%
2020/11/18	7	33.31	0	0.00	33.25	7	31,893	0.02%
2020/11/17	11	33.26	2	34.18	33.60	9	31,876	0.03%
2020/11/16	4	31.76	3	31.78	31.60	1	32,008	0.00%
2020/11/13	3	32.70	8	33.44	33.10	-5	32,098	-0.02%
2020/11/12	26	33.01	23	32.84	34.50	3	32,226	0.01%
2020/11/11	7	35.19	0	0.00	35.00	7	31,982	0.02%
2020/11/10	0	0.00	1	36.40	36.50	-1	32,139	0.00%
2020/11/09	10	35.40	10	36.12	36.90	0	32,217	0.00%
2020/11/06	6	35.24	4	35.40	35.00	2	32,503	0.01%
2020/11/05	8	35.64	7	36.29	36.70	1	32,714	0.00%
2020/11/04	22	34.55	52	33.60	33.40	-30	32,726	-0.09%
2020/11/03	8.1	36.38	9	35.49	35.25	-0.9	32,770	0.00%
2020/11/02	5	35.88	9	35.94	35.50	-4	32,747	-0.01%
2020/10/30	15	37.82	11	38.08	37.00	4	32,790	0.01%
2020/10/29	7	39.51	10	40.40	40.30	-3	32,672	-0.01%
2020/10/28	36	40.84	20	40.82	39.65	16	32,772	0.05%
2020/10/27	8	39.50	5	39.80	39.50	3	32,908	0.01%
2020/10/26	5	35.84	15.6	36.72	37.00	-10.6	32,916	-0.03%
2020/10/23	2	35.78	5	35.80	35.80	-3	32,922	-0.01%
2020/10/22	10	35.50	3	35.15	35.20	7	32,942	0.02%
2020/10/21	6	36.25	1	36.25	36.40	5	32,877	0.02%
2020/10/20	9	36.76	6	36.65	36.35	3	32,899	0.01%
2020/10/19	3	35.97	13	34.60	36.45	-10	32,910	-0.03%
2020/10/16	3.6	35.04	1	35.00	35.05	2.6	32,762	0.01%
2020/10/15	2	38.80	6	35.03	37.10	-4	32,663	-0.01%
2020/10/14	57	39.90	38	39.16	38.75	19	32,288	0.06%
2020/10/13	18	36.61	14	36.76	39.45	4	31,830	0.01%
2020/10/12	40	35.74	8	35.53	36.60	32	31,699	0.10%
2020/10/08	9	32.05	12	32.22	33.30	-3	31,570	-0.01%
2020/10/07	12	30.48	9	31.43	31.35	3	31,290	0.01%
2020/10/06	2	29.65	30	30.31	30.55	-28	30,673	-0.09%
2020/10/05	5	28.00	0	0.00	27.80	5	30,925	0.02%
2020/09/30	27	26.98	3	26.83	28.25	24	30,886	0.08%
2020/09/29	11	27.34	9	27.08	26.85	2	30,941	0.01%
2020/09/28	9	27.96	28	28.46	27.75	-19	31,037	-0.06%
2020/09/25	12	28.87	24	28.43	29.00	-12	30,718	-0.04%
2020/09/24	27	28.38	23	27.83	29.50	4	29,958	0.01%
2020/09/23	9	26.87	1	27.90	27.90	8	29,214	0.03%
2020/09/22	4	25.26	4	24.74	25.40	0	28,581	0.00%
2020/09/21	5	26.43	16	27.01	26.15	-11	28,234	-0.04%
2020/09/18	5	27.00	7	27.08	27.00	-2	27,982	-0.01%
2020/09/17	11	27.38	1	27.35	27.20	10	27,663	0.04%
2020/09/16	35	26.71	4	27.28	26.90	31	27,292	0.11%
2020/09/15	13	27.23	1	28.10	27.20	12	26,941	0.04%
2020/09/14	7	26.10	14	25.46	26.50	-7	26,422	-0.03%
2020/09/11	3	26.88	3	26.98	26.95	0	25,922	0.00%
2020/09/10	30	25.99	84	26.50	27.10	-54	25,255	-0.21%
2020/09/09	7	23.72	26	23.00	24.85	-19	24,143	-0.08%
2020/09/08	98	22.61	1	22.50	22.60	97	23,489	0.41%
2020/09/07	18	23.32	43	23.06	22.75	-25	22,957	-0.11%
2020/09/04	43	24.57	36	25.42	24.65	7	22,182	0.03%
2020/09/02	31	20.85	123	21.57	22.85	-92	20,041	-0.46%	大賣/
2020/09/01	92	20.80	169	20.99	20.80	-77	18,993	-0.41%	大賣/
2020/08/31	89	18.81	3	19.18	19.35	86	17,882	0.48%
2020/08/28	144	17.98	2	17.80	17.60	142	17,115	0.83%	大買/鉅額交易
2020/08/27	1	17.85	1	17.70	17.90	0	16,976	0.00%
2020/08/25	1	17.95	0	0.00	18.50	1	16,612	0.01%
2020/08/24	0	0.00	12	17.43	17.70	-12	16,239	-0.07%
2020/08/20	12	17.88	2	17.53	18.20	10	15,839	0.06%
2020/08/19	5	18.09	6	18.55	17.50	-1	15,299	-0.01%
2020/08/18	1	18.10	0	0.00	18.70	1	14,939	0.01%
2020/08/17	7	18.76	0	0.00	18.85	7	14,618	0.05%
2020/08/14	5	18.30	1	19.00	19.00	4	14,234	0.03%
2020/08/13	0	0.00	1	18.05	17.75	-1	13,814	-0.01%
2020/08/12	2	18.23	8	16.73	18.45	-6	13,490	-0.04%
2020/08/11	2	18.75	20	18.71	17.90	-18	12,781	-0.14%
2020/08/10	21	19.20	52.3	19.47	19.85	-31.3	12,133	-0.26%
2020/08/07	0	0.00	79.3	18.61	18.50	-79.3	11,498	-0.69%
2020/08/06	1	17.05	1	17.15	17.05	0	10,967	0.00%
2020/08/05	33	16.47	12	16.67	17.45	21	10,715	0.20%
2020/08/04	1	16.50	1	16.90	16.95	0	10,364	0.00%
2020/08/03	2	17.18	19.8	17.27	17.35	-17.8	10,074	-0.18%
2020/07/31	71	15.95	125	15.61	16.10	-54	9,557	-0.56%	大賣/
2020/07/30	10	14.45	15	14.50	14.75	-5	8,977	-0.06%
2020/07/29	0	0.00	52	13.56	13.60	-52	8,595	-0.60%
2020/07/27	9	12.50	1	12.50	12.55	8	8,321	0.10%
2020/07/24	5	13.20	11.6	12.84	13.15	-6.6	8,219	-0.08%
2020/07/23	15	13.50	9	13.80	13.50	6	8,045	0.07%
2020/07/21	1	14.70	86.7	14.37	14.50	-85.7	7,741	-1.11%
2020/07/20	0	0.00	40	13.22	13.75	-40	7,497	-0.53%
2020/07/17	12	13.56	5	13.10	13.50	7	7,288	0.10%
2020/07/16	0	0.00	3	14.00	14.00	-3	6,720	-0.04%
2020/07/15	36	12.71	0	0.00	12.75	36	6,060	0.59%
2020/07/13	0	0.00	5.6	10.68	10.55	-5.6	4,869	-0.12%
2020/07/10	3	11.48	0	0.00	11.20	3	4,592	0.07%
2020/07/08	2	9.58	2	9.75	9.76	0	3,461	0.00%
2020/06/09	0	0.00	1	6.95	6.92	-1	2,098	-0.05%
2020/06/08	1	7.05	1	7.02	7.05	0	2,113	0.00%
2020/06/03	0	0.00	15	6.93	6.90	-15	2,095	-0.72%
2020/06/02	15	7.00	2	7.00	7.00	13	1,976	0.66%
2020/05/18	2	6.24	0	0.00	6.18	2	1,846	0.11%
2020/05/14	0	0.00	64	6.39	6.30	-64	1,889	-3.39%
2020/05/13	5	6.65	0	0.00	6.60	5	1,843	0.27%
2020/05/08	0	0.00	1	6.35	6.51	-1	1,725	-0.06%
2020/03/30	0	0.00	1	5.00	4.99	-1	1,797	-0.06%
2020/03/27	11	5.28	0	0.00	5.15	11	1,788	0.62%
2020/03/25	1	4.60	0	0.00	4.63	1	1,734	0.06%
2020/03/17	30	4.70	0	0.00	4.67	30	1,701	1.76%
2020/03/12	0	0.00	20	5.83	5.80	-20	1,638	-1.22%
2020/02/05	0	0.00	2	7.22	7.20	-2	1,745	-0.11%
2020/01/30	0	7.20	0	0.00	7.26	0	2,278	0.00%
2020/01/17	0	7.80	0	0.00	7.80	0	2,259	0.00%
2020/01/16	0	7.84	0	0.00	7.89	0	2,255	0.00%
2020/01/14	0	7.68	0	0.00	7.72	0	2,253	0.00%
2020/01/08	0	7.50	0	0.00	7.53	0	2,437	0.00%
2019/12/04	27	7.34	0	0.00	7.32	27	2,811	0.96%
2019/11/04	20	8.20	0.1	7.97	7.96	19.9	3,060	0.65%
2019/11/01	0	0.00	0.4	8.27	8.27	-0.4	2,932	-0.01%
2019/10/31	0	0.00	6.3	8.38	8.38	-6.3	2,738	-0.23%
2019/10/29	0	0.00	2	7.57	7.50	-2	2,353	-0.08%
2019/10/24	0.1	7.54	0	0.00	7.54	0.1	2,318	0.00%
2019/09/19	0	0.00	2	7.48	7.44	-2	1,979	-0.10%
2019/09/06	0	0.00	13	7.85	7.83	-13	1,766	-0.74%
2019/09/04	0	0.00	1	7.96	7.95	-1	1,715	-0.06%
2019/08/29	0	0.00	11	7.74	7.58	-11	1,566	-0.70%
2019/07/16	30	8.92	0	0.00	8.95	30	2,279	1.32%
2019/07/05	0	0.00	0.2	8.86	8.86	-0.2	2,366	-0.01%
2019/07/04	0	0.00	13	8.90	8.85	-13	2,389	-0.54%
2019/06/19	10	6.16	0	0.00	6.15	10	2,315	0.43%
2019/05/15	0	6.70	0	0.00	6.70	0	2,306	0.00%
2019/05/09	0	0.00	8	7.04	7.00	-8	2,231	-0.36%
2019/04/18	20	6.31	0	0.00	6.14	20	1,689	1.18%
2019/01/22	0	6.64	0	0.00	6.58	0	1,921	0.00%
2019/01/21	0	0.00	1	6.73	6.66	-1	1,926	-0.05%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/09	0	0.00	1	6.47	6.41	-1	2,063	-0.05%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2018/12/14	1	6.90	0	0.00	6.91	1	2,143	0.05%
2018/11/23	10	7.00	2	7.08	7.12	8	1,778	0.45%
2018/11/22	2	6.73	0	0.00	6.85	2	1,683	0.12%
2018/11/21	8	6.52	0	0.00	6.46	8	1,590	0.50%
2018/10/26	10	5.07	0	0.00	4.75	10	1,254	0.80%
2018/10/24	0	0.00	85	5.36	5.37	-85	1,182	-7.19%
2018/10/22	0	0.00	10	5.60	5.60	-10	1,175	-0.85%
2018/10/19	0	0.00	10	5.58	5.65	-10	1,201	-0.83%
2018/10/18	0	0.00	94	6.09	6.00	-94	1,171	-8.02%
2018/09/26	0	0.00	10	8.20	8.10	-10	1,074	-0.93%
2018/09/20	0	8.38	10	8.50	8.38	-10	1,107	-0.90%
2018/09/19	0	0.00	10	8.00	8.03	-10	1,031	-0.97%
2018/09/13	0	0.00	20	7.34	7.37	-20	1,034	-1.93%
2018/09/11	0	0.00	20	7.08	7.14	-20	1,033	-1.94%
2018/08/15	0	0.00	21	7.63	7.63	-21	1,445	-1.45%
2018/08/10	0	0.00	18	8.15	8.08	-18	1,502	-1.20%
2018/08/09	0	8.11	0	0.00	8.10	0	1,534	0.00%
2018/08/03	0	8.13	0	0.00	8.13	0	1,896	0.00%
2018/07/18	1	8.23	0	0.00	8.20	1	3,233	0.03%
2018/07/05	0	0.00	12	8.21	8.21	-12	3,271	-0.37%
2018/06/19	0	0.00	1	9.32	9.12	-1	3,161	-0.03%
2018/06/11	2	9.31	0	0.00	9.28	2	3,161	0.06%
2018/06/08	2	9.55	0	0.00	9.56	2	3,199	0.06%
2018/05/18	0	0.00	5	10.35	10.35	-5	2,875	-0.17%
2018/05/14	0	0.00	15	11.18	11.05	-15	2,802	-0.54%
2018/05/11	0	0.00	1	10.80	10.70	-1	2,655	-0.04%
2018/05/09	2	10.33	0	0.00	10.40	2	2,407	0.08%
2018/05/08	2	10.75	0	0.00	10.55	2	2,354	0.08%
2018/05/04	3	10.63	28	10.87	10.75	-25	2,228	-1.12%
2018/05/03	14	10.94	7	11.18	11.25	7	2,071	0.34%
2018/04/17	0	0.00	4	9.05	9.05	-4	1,469	-0.27%
2018/03/29	0	0.00	5	9.12	9.10	-5	1,668	-0.30%
2018/03/26	5	9.03	0	0.00	9.09	5	1,787	0.28%
2018/03/20	5	9.54	0	0.00	9.49	5	1,811	0.28%
2018/03/16	1	9.73	0	0.00	9.70	1	1,840	0.05%
2018/03/15	1	9.80	0	0.00	9.73	1	1,884	0.05%
2018/03/02	2	9.13	0	0.00	9.15	2	2,190	0.09%