元晶 (6443)-台新-台南券商分點個股進出

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
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/31	0	0.00	2	27.65	27.50	-2	8,200	-0.02%
2024/05/30	3	27.98	3	27.63	27.65	0	8,260	0.00%
2024/05/29	0	0.00	5	27.50	28.00	-5	8,257	-0.06%
2024/05/28	5	27.90	2	27.95	27.80	3	8,237	0.04%
2024/05/27	2	27.35	1	27.40	27.30	1	8,245	0.01%
2024/05/23	7	28.16	2	27.95	27.55	5	8,254	0.06%
2024/05/22	11	28.29	10	28.00	28.00	1	8,244	0.01%
2024/05/21	1.5	27.85	288	27.87	27.80	-286.5	8,202	-3.49%	大賣/鉅額交易
2024/05/20	1.5	28.70	107	28.30	28.20	-105.5	8,165	-1.29%	大賣/鉅額交易
2024/05/17	459	29.02	86	29.25	28.75	373	8,058	4.63%	大買/鉅額交易
2024/05/16	1	27.90	2	27.90	27.90	-1	7,601	-0.01%
2024/05/15	2	28.18	8	28.17	28.10	-6	7,590	-0.08%
2024/05/14	1.4	27.54	23	27.46	27.65	-21.6	7,513	-0.29%
2024/05/13	8	27.73	9	27.84	27.80	-1	7,503	-0.01%
2024/05/10	31.5	27.79	8.2	27.77	27.60	23.3	7,435	0.31%
2024/05/09	2	26.85	0	0.00	26.75	2	7,255	0.03%
2024/05/08	2	27.05	0	0.00	27.05	2	7,255	0.03%
2024/05/06	2.2	27.10	2	27.10	27.00	0.2	7,248	0.00%
2024/05/03	2	27.43	1	27.40	27.35	1	7,198	0.01%
2024/05/02	23	27.65	21	27.61	27.50	2	7,167	0.03%
2024/04/30	2	28.10	1	28.20	27.85	1	7,121	0.01%
2024/04/29	4	27.88	1	28.05	28.00	3	7,122	0.04%
2024/04/25	4.4	28.16	0	0.00	28.00	4.4	7,097	0.06%
2024/04/24	56	28.82	53	29.09	28.35	3	7,088	0.04%
2024/04/23	0	0.00	6	27.73	28.30	-6	7,052	-0.09%
2024/04/22	4	28.74	4	28.58	28.00	0	7,083	0.00%
2024/04/19	59.1	29.36	45	29.08	28.70	14.1	7,187	0.20%
2024/04/18	4	28.63	8	28.94	28.75	-4	6,776	-0.06%
2024/04/17	19	28.44	1	28.60	28.35	18	6,678	0.27%
2024/04/16	5.1	28.37	24	28.52	28.40	-18.9	6,611	-0.29%
2024/04/15	2	29.33	4	29.54	29.40	-2	6,530	-0.03%
2024/04/12	5	29.40	7	29.45	29.25	-2	6,458	-0.03%
2024/04/11	2	29.60	0	0.00	29.05	2	6,370	0.03%
2024/04/10	11	30.03	48	30.48	29.75	-37	6,284	-0.59%
2024/04/09	12	29.07	1	29.20	29.10	11	5,945	0.19%
2024/04/08	7.1	29.01	7	29.01	29.50	0.1	5,869	0.00%
2024/04/03	2	28.25	2	28.28	28.10	0	5,736	0.00%
2024/04/02	0.1	28.85	0	0.00	28.75	0.1	5,679	0.00%
2024/04/01	12	29.28	12	28.96	28.90	0	5,672	0.00%
2024/03/29	27	29.32	1	29.70	29.20	26	5,649	0.46%
2024/03/28	15	29.63	12.2	29.51	29.70	2.8	5,457	0.05%
2024/03/27	6	28.75	0.5	28.65	28.65	5.5	5,283	0.10%
2024/03/26	30	29.67	57.1	29.29	29.05	-27	5,350	-0.51%
2024/03/25	75.5	29.13	11.1	29.10	29.10	64.4	5,547	1.16%
2024/03/22	91	29.53	34	29.58	29.35	57	5,562	1.02%
2024/03/21	11	27.90	51	28.30	28.70	-40	4,994	-0.80%
2024/03/20	9.1	26.23	0	0.00	26.10	9.1	4,707	0.19%
2024/03/19	0	0.00	9	26.55	26.35	-9	4,757	-0.19%
2024/03/18	2.1	26.85	0	0.00	26.70	2.1	4,763	0.04%
2024/03/15	1.1	26.47	2	26.65	27.10	-0.9	4,789	-0.02%
2024/03/14	0	26.95	0	0.00	26.90	0	4,732	0.00%
2024/03/13	4	26.86	1	26.95	26.70	3	4,789	0.06%
2024/03/12	2.1	27.10	2	27.40	27.25	0.1	4,779	0.00%
2024/03/11	0	26.93	2.4	27.05	27.15	-2.4	4,814	-0.05%
2024/03/08	2	26.20	55	26.54	26.25	-53	4,761	-1.11%
2024/03/07	20.1	26.17	0	0.00	26.00	20.1	4,781	0.42%
2024/03/06	4.1	26.36	2	26.50	26.30	2.1	4,738	0.04%
2024/03/05	15.1	26.80	0	0.00	26.65	15.1	4,683	0.32%
2024/03/04	4	27.15	10	27.20	27.05	-6	4,592	-0.13%
2024/03/01	8	27.34	1	27.30	27.20	7	4,560	0.15%
2024/02/29	0	27.30	4	27.80	27.85	-4	4,580	-0.09%
2024/02/27	2	27.33	1	27.30	27.20	1	4,582	0.02%
2024/02/26	0	0.00	3	27.75	27.75	-3	4,559	-0.07%
2024/02/23	4.2	27.55	0	0.00	27.55	4.2	4,559	0.09%
2024/02/22	6.1	27.90	0	0.00	27.90	6.1	4,554	0.13%
2024/02/20	11	27.82	2	28.00	27.90	9	4,607	0.20%
2024/02/19	0	0.00	18	28.23	28.15	-18	4,615	-0.39%
2024/02/16	1	27.75	5.1	27.75	27.70	-4.1	4,646	-0.09%
2024/02/15	10.9	27.43	2	27.45	27.35	8.9	4,629	0.19%
2024/02/05	0	0.00	2	28.05	28.00	-2	4,579	-0.04%
2024/02/02	1	28.35	20	28.30	28.25	-19	4,577	-0.42%
2024/01/30	1	28.05	0	0.00	28.55	1	4,625	0.02%
2024/01/25	1.1	28.15	0	0.00	28.15	1.1	4,683	0.02%
2024/01/23	5.1	28.20	1.1	28.26	28.30	4	5,083	0.08%
2024/01/22	0	0.00	3	27.75	28.00	-3	5,526	-0.05%
2024/01/19	2.5	27.52	0	0.00	27.65	2.5	5,575	0.05%
2024/01/18	10	27.70	6	27.64	27.60	4	5,562	0.07%
2024/01/17	4.6	27.80	0	0.00	27.65	4.6	5,577	0.08%
2024/01/16	16	28.53	5	29.08	28.40	11	5,570	0.20%
2024/01/15	27	29.67	48.5	29.56	29.50	-21.5	5,531	-0.39%
2024/01/12	1	28.40	2	28.50	28.25	-1	5,343	-0.02%
2024/01/11	6.4	28.42	0	0.00	28.50	6.4	5,392	0.12%
2024/01/10	9	28.59	0	0.00	28.55	9	5,422	0.17%
2024/01/09	6	28.84	6	29.00	28.70	0	5,421	0.00%
2024/01/08	5	29.37	1	29.30	29.45	4	5,417	0.07%
2024/01/04	2	28.98	0	0.00	28.95	2	5,425	0.04%
2024/01/03	14	28.99	0	0.00	28.90	14	5,485	0.26%
2024/01/02	2	29.40	1	29.40	29.45	1	5,458	0.02%
2023/12/29	2	29.33	0	0.00	29.30	2	5,481	0.04%
2023/12/28	11	29.39	3.1	29.33	29.50	7.9	5,488	0.14%
2023/12/27	1.2	29.44	0	0.00	29.40	1.2	5,466	0.02%
2023/12/26	0	0.00	3	29.32	29.30	-3	5,442	-0.06%
2023/12/25	2	29.40	6	29.34	29.20	-4	5,432	-0.07%
2023/12/22	13	29.81	14	29.79	29.65	-1	5,396	-0.02%
2023/12/21	19	30.41	0	0.00	30.35	19	5,280	0.36%
2023/12/20	69	31.01	40	31.14	30.90	29	5,113	0.57%
2023/12/19	6	30.22	7.7	29.79	29.55	-1.7	4,670	-0.04%
2023/12/18	4.1	29.83	12	30.05	30.10	-7.9	4,533	-0.17%
2023/12/15	5	29.59	9	29.53	29.35	-4	4,377	-0.09%
2023/12/14	3	28.85	20	29.18	28.75	-17	4,216	-0.40%
2023/12/13	5	28.10	1	28.30	28.45	4	4,142	0.10%
2023/12/12	6	28.24	0	0.00	28.20	6	4,156	0.14%
2023/12/11	1	28.65	0	0.00	28.60	1	4,131	0.02%
2023/12/08	2	29.08	2	29.05	28.80	0	4,125	0.00%
2023/12/06	2	28.88	2	29.25	28.70	0	4,120	0.00%
2023/12/05	4	28.98	0	0.00	29.15	4	4,070	0.10%
2023/12/04	6	28.51	4	28.73	28.60	2	4,034	0.05%
2023/12/01	3	29.47	0	0.00	29.25	3	3,946	0.08%
2023/11/30	0	0.00	3	29.20	29.50	-3	3,933	-0.08%
2023/11/29	11.4	29.19	1	29.40	29.05	10.4	3,920	0.27%
2023/11/28	1	29.25	0	0.00	29.30	1	3,930	0.03%
2023/11/27	74.2	29.71	68	29.67	29.35	6.2	3,944	0.16%
2023/11/24	5	29.55	0	0.00	29.35	5	3,964	0.13%
2023/11/21	3	29.23	5.6	29.25	29.45	-2.6	4,311	-0.06%
2023/11/20	1.1	29.62	8	29.44	29.20	-6.9	4,293	-0.16%
2023/11/17	0	0.00	11	28.85	28.85	-11	4,229	-0.26%
2023/11/16	1	28.85	1	28.75	28.90	0	4,240	0.00%
2023/11/15	0	0.00	1	28.35	28.70	-1	4,232	-0.02%
2023/11/14	1	28.25	10	28.19	27.95	-9	4,216	-0.21%
2023/11/10	3	27.90	3	28.00	27.80	0	4,280	0.00%
2023/11/09	8	28.35	8	28.04	28.00	0	4,343	0.00%
2023/11/08	1	28.25	6	28.24	28.40	-5	4,450	-0.11%
2023/11/07	3	28.45	0	0.00	28.35	3	4,488	0.07%
2023/11/06	12	28.82	0	0.00	28.80	12	4,545	0.26%
2023/11/02	0	0.00	4	28.01	28.10	-4	4,558	-0.09%
2023/11/01	3	27.90	2	27.93	27.80	1	4,629	0.02%
2023/10/31	77	29.80	70	29.32	28.40	7	4,630	0.15%
2023/10/30	49	29.29	51	29.68	29.65	-2	4,424	-0.05%
2023/10/27	3	28.28	2.3	28.60	28.55	0.7	3,987	0.02%
2023/10/26	2.3	27.79	0	0.00	27.60	2.3	3,972	0.06%
2023/10/25	6	28.57	2	28.50	28.30	4	3,992	0.10%
2023/10/24	3	28.42	2.3	28.66	28.70	0.7	3,996	0.02%
2023/10/23	4	27.78	2	28.70	28.25	2	3,947	0.05%
2023/10/20	3	27.20	0	0.00	27.50	3	3,922	0.08%
2023/10/18	2	27.60	3	27.95	27.95	-1	4,010	-0.02%
2023/10/17	0	0.00	3	27.95	27.90	-3	3,983	-0.08%
2023/10/16	0	0.00	32	27.95	27.80	-32	4,076	-0.79%
2023/10/13	9.3	27.86	0	0.00	27.65	9.3	4,099	0.23%
2023/10/12	0	0.00	0.2	27.60	28.15	-0.2	4,133	0.00%
2023/10/11	1	27.75	0	0.00	27.60	1	4,192	0.02%
2023/10/05	0	0.00	1	28.50	28.65	-1	4,281	-0.02%
2023/10/03	2	28.33	0	0.00	28.15	2	4,316	0.05%
2023/10/02	0	0.00	23	28.46	28.65	-23	4,444	-0.52%
2023/09/27	1	27.85	13	28.05	28.15	-12	4,718	-0.25%
2023/09/26	1	28.10	1	27.90	27.90	0	4,754	0.00%
2023/09/25	11	28.50	11	28.35	28.35	0	4,795	0.00%
2023/09/22	6	28.19	2	28.40	28.40	4	4,841	0.08%
2023/09/21	2	28.65	9	28.50	28.45	-7	4,835	-0.14%
2023/09/20	0	0.00	8	28.88	28.85	-8	4,843	-0.17%
2023/09/19	3	29.12	0	0.00	29.00	3	4,869	0.06%
2023/09/18	1	29.50	0	0.00	29.35	1	4,886	0.02%
2023/09/15	1	29.80	0	0.00	29.60	1	4,924	0.02%
2023/09/14	2	29.60	0	0.00	29.55	2	5,128	0.04%
2023/09/13	2	29.35	1	29.40	29.45	1	5,173	0.02%
2023/09/12	8	29.63	2	29.25	29.25	6	5,347	0.11%
2023/09/11	1	29.95	2	29.78	29.70	-1	5,355	-0.02%
2023/09/08	0.2	30.20	2	30.20	30.20	-1.9	5,350	-0.03%
2023/09/07	2.2	30.45	2	30.68	30.40	0.2	5,382	0.00%
2023/09/06	4	30.88	0	0.00	30.75	4	5,500	0.07%
2023/09/05	0	0.00	24	30.80	30.85	-24	5,541	-0.43%
2023/09/04	0	0.00	6	30.49	30.45	-6	5,564	-0.11%
2023/09/01	26	31.00	29	30.92	30.90	-3	5,596	-0.05%
2023/08/31	0	0.00	1	30.90	31.00	-1	5,640	-0.02%
2023/08/30	7	31.34	0	0.00	31.00	7	5,709	0.12%
2023/08/29	48	32.07	141	32.13	31.50	-93	5,691	-1.63%	大賣/
2023/08/28	0	0.00	42	30.86	30.80	-42	5,394	-0.78%
2023/08/25	4	30.41	2	30.40	30.35	2	5,355	0.04%
2023/08/24	2	30.30	0.2	30.45	30.15	1.8	5,436	0.03%
2023/08/23	1	30.40	2	30.35	30.35	-1	5,594	-0.02%
2023/08/22	6	30.32	2.3	30.04	30.00	3.7	5,634	0.06%
2023/08/21	5	30.50	5	30.45	30.45	0	5,649	0.00%
2023/08/18	2	30.30	0	0.00	30.15	2	5,662	0.04%
2023/08/17	0.2	30.40	1.5	30.39	30.40	-1.2	5,667	-0.02%
2023/08/16	6	29.87	14	29.89	29.90	-8	5,703	-0.14%
2023/08/15	5	29.75	5.3	30.06	30.10	-0.3	5,732	-0.01%
2023/08/14	5	29.23	5	29.17	28.90	0	5,812	0.00%
2023/08/11	6	29.98	3.2	30.10	29.90	2.8	5,736	0.05%
2023/08/10	2	30.48	21	30.98	30.25	-19	5,762	-0.33%
2023/08/09	1	30.40	1	30.40	30.50	0	5,799	0.00%
2023/08/08	7	30.56	2	30.95	30.50	5	5,844	0.09%
2023/08/07	154.8	30.10	88	30.11	30.55	66.8	5,882	1.14%	大買/
2023/08/04	23.4	30.67	25	30.65	30.65	-1.7	5,987	-0.03%
2023/08/02	22	31.25	21	31.49	31.35	1	6,394	0.02%
2023/08/01	5	31.38	2	31.20	31.20	3	6,467	0.05%
2023/07/31	5	31.39	1	31.80	31.20	4	6,694	0.06%
2023/07/28	31	31.62	4	31.59	31.50	27	6,774	0.40%
2023/07/27	2	31.65	5	31.80	31.70	-3	6,785	-0.04%
2023/07/26	12	31.63	1	31.65	31.35	11	6,849	0.16%
2023/07/25	1	32.00	2	32.05	32.00	-1	6,872	-0.01%
2023/07/24	3	31.20	0	0.00	31.70	3	6,862	0.04%
2023/07/21	22	31.90	10	32.04	31.70	12	6,893	0.17%
2023/07/20	5	32.70	11	32.69	32.70	-6	6,953	-0.09%
2023/07/19	19	32.92	18	33.03	32.50	1	7,019	0.01%
2023/07/18	12	33.59	13	33.65	33.45	-1	7,218	-0.01%
2023/07/17	4	33.26	2	33.10	33.75	2	7,699	0.03%
2023/07/14	30	33.05	17	33.04	33.00	13	8,888	0.15%
2023/07/13	25	33.59	14	33.60	33.30	11	9,310	0.12%
2023/07/11	6	34.48	14	34.59	34.45	-8	9,408	-0.09%
2023/07/07	23.1	33.99	3	34.23	34.05	20	10,008	0.20%
2023/07/06	15	35.33	15	35.24	35.00	0	10,089	0.00%
2023/07/05	11	36.03	39	35.98	35.65	-28	10,075	-0.28%
2023/07/04	14	35.97	56	35.78	35.55	-42	10,069	-0.42%
2023/07/03	3	35.75	3	35.95	35.90	0	10,090	0.00%
2023/06/30	0	35.55	1	35.60	35.70	-1	10,168	-0.01%
2023/06/29	0	0.00	1	35.10	35.20	-1	10,313	-0.01%
2023/06/28	1	34.85	0	0.00	34.80	1	10,451	0.01%
2023/06/27	0	0.00	2	35.40	34.80	-2	10,667	-0.02%
2023/06/26	1	35.50	0.4	35.30	35.30	0.7	10,972	0.01%
2023/06/21	1	35.75	0	0.00	35.80	1	11,173	0.01%
2023/06/20	16	35.58	15	36.00	35.75	1	11,412	0.01%
2023/06/19	2	35.25	5	35.34	35.20	-3	11,476	-0.03%
2023/06/16	32	35.79	2	35.75	35.90	30	11,996	0.25%
2023/06/15	6	35.13	1	34.75	35.20	5	12,855	0.04%
2023/06/14	0	0.00	1	34.90	34.85	-1	13,629	-0.01%
2023/06/13	4.1	34.50	5	34.22	34.70	-0.9	13,862	-0.01%
2023/06/12	51	34.50	4	34.49	34.30	47	14,123	0.33%
2023/06/09	6	35.20	0.1	35.25	35.15	5.9	14,285	0.04%
2023/06/08	1	35.50	0.1	35.60	35.35	0.9	14,363	0.01%
2023/06/07	3	35.73	7	35.79	35.60	-4	14,548	-0.03%
2023/06/06	4	35.74	1.1	35.71	35.65	2.9	14,976	0.02%
2023/06/05	35	36.34	15.1	36.31	36.10	19.9	15,269	0.13%
2023/06/02	0	0.00	7	35.56	35.85	-7	15,420	-0.05%
2023/06/01	11.1	35.80	3	35.63	35.30	8.1	15,607	0.05%
2023/05/31	3	35.70	2	35.90	35.80	1	15,611	0.01%
2023/05/30	5.1	35.98	1	35.80	35.60	4.1	15,660	0.03%
2023/05/29	1	36.20	13	35.99	36.20	-12	15,608	-0.08%
2023/05/26	2	35.05	4.3	35.18	35.00	-2.3	15,573	-0.01%
2023/05/25	1	35.55	25	35.35	35.40	-24	15,610	-0.15%
2023/05/24	0	0.00	5.1	35.48	35.50	-5.1	15,718	-0.03%
2023/05/23	11	35.40	1	35.25	35.40	10	15,797	0.06%
2023/05/22	27	35.33	6	35.13	35.35	21	15,891	0.13%
2023/05/19	1.1	35.07	2	34.78	34.60	-0.9	16,091	-0.01%
2023/05/18	2	34.75	2	34.75	34.85	0	16,424	0.00%
2023/05/16	0	0.00	6	35.18	35.10	-6	16,487	-0.04%
2023/05/15	3	34.97	5	34.92	34.70	-2	16,550	-0.01%
2023/05/12	0	0.00	3	34.10	34.35	-3	16,586	-0.02%
2023/05/11	8	33.85	6.1	33.83	33.75	1.9	16,642	0.01%
2023/05/10	5.1	34.47	8.1	34.26	34.50	-3	16,722	-0.02%
2023/05/09	48.4	33.98	6	33.65	33.75	42.4	16,687	0.25%
2023/05/08	9.2	36.02	3	36.13	35.90	6.2	16,352	0.04%
2023/05/05	11.2	36.95	2	37.70	36.50	9.2	16,424	0.06%
2023/05/04	16.2	36.68	0	0.00	37.20	16.2	16,830	0.10%
2023/05/03	1	37.00	5	37.00	36.95	-4	17,204	-0.02%
2023/05/02	5	37.40	9	37.47	37.35	-4	17,771	-0.02%
2023/04/28	5	37.01	3	36.83	36.80	2	17,844	0.01%
2023/04/27	3.2	36.81	3	37.03	36.80	0.2	17,899	0.00%
2023/04/26	7	36.52	11	37.03	37.20	-4	17,902	-0.02%
2023/04/25	18.3	36.99	14	36.83	36.60	4.3	17,914	0.02%
2023/04/24	7.2	37.98	6	37.93	37.80	1.2	17,910	0.01%
2023/04/21	16	38.18	7	37.87	38.00	9	17,957	0.05%
2023/04/20	65	39.14	34	38.84	38.55	31	18,053	0.17%
2023/04/19	88.1	40.41	71	40.05	39.75	17.1	17,759	0.10%
2023/04/18	91.2	39.66	91.2	39.32	38.60	0	16,589	0.00%
2023/04/17	11	39.05	9.1	38.97	38.90	1.9	16,268	0.01%
2023/04/14	6	38.72	6	38.67	38.80	0	16,413	0.00%
2023/04/13	7	38.96	25	38.92	38.60	-18	16,469	-0.11%
2023/04/12	23	39.69	25	39.82	39.50	-2	16,315	-0.01%
2023/04/11	21.3	39.30	10	39.36	39.00	11.3	16,054	0.07%
2023/04/10	3	38.97	5	39.10	39.20	-2	16,103	-0.01%
2023/04/07	2	39.05	21	38.86	38.95	-19	16,791	-0.11%
2023/04/06	20.1	38.45	2	38.35	38.50	18.1	17,173	0.11%
2023/03/31	4	38.50	5	38.45	38.40	-1	17,206	-0.01%
2023/03/30	27	39.11	4	38.93	38.80	23	17,160	0.13%
2023/03/29	9.2	38.64	3	38.70	38.90	6.2	17,035	0.04%
2023/03/28	10	38.32	12	38.61	39.05	-2	17,058	-0.01%
2023/03/27	49.3	39.12	48	39.44	38.80	1.3	16,887	0.01%
2023/03/24	7	38.87	16.4	38.83	38.85	-9.4	16,771	-0.06%
2023/03/23	53	39.42	45.2	39.41	39.30	7.9	16,665	0.05%
2023/03/22	23	38.82	61	38.99	38.70	-38	16,579	-0.23%
2023/03/21	90	39.83	66	39.44	39.10	24	16,657	0.14%
2023/03/20	141	40.06	114	40.14	39.90	27	17,052	0.16%	大買/大賣/
2023/03/17	146	38.42	177	38.28	38.75	-31	17,551	-0.18%	大買/大賣/
2023/03/16	30	36.90	6	36.91	36.50	24	17,551	0.14%
2023/03/15	16.1	37.99	20	37.91	37.90	-3.9	17,437	-0.02%
2023/03/14	23	37.43	20	37.27	37.10	3	17,289	0.02%
2023/03/13	13	36.37	2.5	36.17	36.60	10.5	17,245	0.06%
2023/03/10	20	36.51	20	36.64	36.45	0	17,481	0.00%
2023/03/09	39.2	37.65	9	37.86	37.35	30.2	17,487	0.17%
2023/03/08	28	38.50	23	38.46	38.95	5	17,158	0.03%
2023/03/07	15	38.17	6	38.15	38.00	9	16,896	0.05%
2023/03/06	11.5	37.84	23.9	37.70	38.00	-12.4	16,707	-0.07%
2023/03/03	16	37.17	15.2	37.10	37.00	0.8	16,522	0.01%
2023/03/02	9	37.17	5	37.01	36.95	4	16,524	0.02%
2023/03/01	3	36.78	2	37.00	36.75	1	16,611	0.01%
2023/02/24	5	37.26	107	36.97	37.10	-102	16,633	-0.61%	大賣/鉅額交易
2023/02/23	3	37.50	1	37.40	37.75	2	16,582	0.01%
2023/02/22	2	37.40	15	37.39	37.25	-13	16,703	-0.08%
2023/02/21	14	38.06	13	37.96	37.60	1	16,733	0.01%
2023/02/20	8.1	37.76	7.5	37.58	37.80	0.6	16,991	0.00%
2023/02/17	30	38.11	29.3	38.12	37.70	0.7	17,533	0.00%
2023/02/16	43.9	37.91	45	37.76	37.65	-1.2	17,549	-0.01%
2023/02/15	15	36.88	3	36.90	36.80	12	17,580	0.07%
2023/02/14	4.4	36.69	4	36.85	36.65	0.4	18,073	0.00%
2023/02/13	8	36.60	7	36.46	37.10	1	18,577	0.01%
2023/02/10	38.1	37.48	24	37.22	36.85	14.1	18,538	0.08%
2023/02/09	11.4	37.39	24	37.38	37.10	-12.6	18,495	-0.07%
2023/02/08	10	37.70	11	37.65	37.55	-1	18,473	-0.01%
2023/02/07	7	37.87	2	37.60	37.90	5	18,357	0.03%
2023/02/06	1	37.90	93	37.63	37.90	-92	18,303	-0.50%
2023/02/03	9	37.36	9	37.31	37.35	0	18,275	0.00%
2023/02/02	86.6	38.34	117.1	38.13	37.80	-30.4	18,089	-0.17%	大賣/
2023/02/01	135	37.29	95	37.20	37.40	40	17,556	0.23%	大買/
2023/01/31	63.3	36.65	103	36.79	36.90	-39.7	17,141	-0.23%	大賣/
2023/01/30	48	35.73	39	35.86	35.95	9	16,636	0.05%
2023/01/17	6	35.16	7.2	35.19	35.20	-1.2	16,642	-0.01%
2023/01/16	12	34.66	14	34.48	34.40	-2	16,710	-0.01%
2023/01/13	4.1	34.85	10	35.13	34.60	-5.9	16,907	-0.03%
2023/01/12	15	35.71	42	35.55	35.40	-27	17,191	-0.16%
2023/01/11	37	35.80	36	35.67	35.60	1	17,268	0.01%
2023/01/10	34	35.82	22	35.91	35.30	12	17,343	0.07%
2023/01/09	42	35.61	34	35.71	36.00	8	17,197	0.05%
2023/01/06	0	0.00	2	34.85	34.95	-2	17,125	-0.01%
2023/01/05	15	35.47	12	34.93	34.80	3	17,430	0.02%
2023/01/04	78	35.68	42	35.80	35.60	36	17,539	0.21%
2023/01/03	45	34.73	47	35.01	35.25	-2	17,432	-0.01%
2022/12/30	3	34.25	7	34.26	34.55	-4	17,415	-0.02%
2022/12/29	17	34.06	103	34.01	34.20	-86	17,747	-0.48%	大賣/
2022/12/28	132.1	35.15	51	35.04	34.80	81.1	18,078	0.45%	大買/
2022/12/27	85	36.35	73.5	36.22	35.40	11.5	18,005	0.06%
2022/12/26	63	35.50	75	35.80	35.95	-12	17,378	-0.07%
2022/12/23	23	33.86	14	33.80	34.10	9	17,036	0.05%
2022/12/22	7	33.29	9	33.18	33.70	-2	17,172	-0.01%
2022/12/21	7	32.93	21	32.89	32.70	-14	17,444	-0.08%
2022/12/20	40	32.91	4	33.34	32.50	36	17,719	0.20%
2022/12/19	2	34.13	7	33.91	33.75	-5	17,960	-0.03%
2022/12/16	17.1	34.95	25	34.84	34.25	-7.9	18,356	-0.04%
2022/12/15	13	35.52	5	35.65	35.65	8	18,341	0.04%
2022/12/14	23.4	35.57	20.1	35.35	35.40	3.3	18,511	0.02%
2022/12/13	29	35.32	112.6	35.37	35.05	-83.6	18,959	-0.44%	大賣/
2022/12/12	153	36.90	141.1	36.85	35.85	11.9	19,165	0.06%	大買/大賣/
2022/12/09	128	36.35	173.3	36.88	36.80	-45.3	18,678	-0.24%	大買/大賣/
2022/12/08	167	34.58	102	34.46	34.30	65	18,031	0.36%	大買/大賣/
2022/12/07	1	32.75	20	32.90	32.80	-19	17,649	-0.11%
2022/12/06	5	33.86	16	33.88	33.60	-11	17,929	-0.06%
2022/12/05	9	34.16	19	34.18	33.85	-10	18,468	-0.05%
2022/12/02	18.6	34.02	41	33.99	34.05	-22.4	18,846	-0.12%
2022/12/01	57.3	33.52	34	33.49	33.45	23.3	18,948	0.12%
2022/11/30	36	32.77	3	32.68	32.95	33	19,708	0.17%
2022/11/29	6	32.12	3	32.13	32.45	3	20,880	0.01%
2022/11/28	12	32.12	24	32.20	32.20	-12	22,651	-0.05%
2022/11/25	22	32.52	3	32.35	32.15	19	23,786	0.08%
2022/11/24	23	32.63	2	32.38	32.50	21	24,314	0.09%
2022/11/23	6	32.38	12	32.37	32.20	-6	26,515	-0.02%
2022/11/22	11	32.98	2	32.85	32.75	9	27,387	0.03%
2022/11/21	14.2	33.23	10	33.21	33.35	4.2	28,148	0.01%
2022/11/18	28	33.83	20	32.94	32.85	8	28,800	0.03%
2022/11/17	15	33.67	40	33.61	33.60	-25	28,785	-0.09%
2022/11/16	53.1	33.81	24	33.49	33.40	29.1	28,873	0.10%
2022/11/15	64.5	33.11	43	33.23	33.45	21.5	29,225	0.07%
2022/11/14	28.5	31.50	36.3	31.57	31.95	-7.8	28,810	-0.03%
2022/11/11	60.5	31.46	59.4	31.68	31.25	1.1	28,731	0.00%
2022/11/10	114.5	32.09	114	32.16	31.50	0.5	28,549	0.00%	大買/大賣/
2022/11/09	46	33.40	24	33.40	33.30	22	28,629	0.08%
2022/11/08	4	35.05	22	34.80	34.50	-18	28,429	-0.06%
2022/11/07	10	35.09	1	35.30	35.00	9	28,631	0.03%
2022/11/04	3	35.05	1	34.75	35.00	2	29,166	0.01%
2022/11/03	5	34.53	19	34.54	34.65	-14	29,798	-0.05%
2022/11/02	11	34.86	4	34.65	34.65	7	31,359	0.02%
2022/11/01	12	34.41	6	34.44	34.85	6	32,019	0.02%
2022/10/31	0	0.00	31	33.80	33.50	-31	31,980	-0.10%
2022/10/28	10	33.21	4	33.00	33.00	6	32,031	0.02%
2022/10/27	0	0.00	3	34.07	34.20	-3	32,095	-0.01%
2022/10/26	10	33.98	1	34.05	33.60	9	32,228	0.03%
2022/10/25	13	33.89	1	34.35	33.75	12	32,451	0.04%
2022/10/24	3	35.77	6	35.98	35.05	-3	32,497	-0.01%
2022/10/21	9	35.26	5	35.60	35.60	4	32,562	0.01%
2022/10/20	28	35.40	37	35.88	35.20	-9	32,534	-0.03%
2022/10/19	7	35.34	4	35.19	35.20	3	32,274	0.01%
2022/10/18	10	35.00	3	34.87	35.05	7	32,510	0.02%
2022/10/17	11	33.86	19	33.66	34.50	-8	32,539	-0.02%
2022/10/14	8	35.13	25	35.44	35.30	-17	32,474	-0.05%
2022/10/13	25	34.89	10	34.92	33.85	15	32,724	0.05%
2022/10/12	23	37.54	8	37.55	36.95	15	33,013	0.05%
2022/10/11	10.1	37.61	1	38.10	37.30	9.1	33,154	0.03%
2022/10/07	20.1	39.06	39.3	38.92	39.00	-19.2	33,256	-0.06%
2022/10/06	47.3	38.68	36	38.93	39.20	11.3	33,460	0.03%
2022/10/05	29	37.48	46	38.00	38.50	-17	33,209	-0.05%
2022/10/04	5	36.06	6	36.02	36.50	-1	33,054	0.00%
2022/10/03	3	35.77	0	0.00	35.30	3	33,073	0.01%
2022/09/30	1	35.65	19.1	35.00	36.30	-18.1	33,371	-0.05%
2022/09/29	25	36.29	8	36.15	35.95	17	33,556	0.05%
2022/09/28	33	36.95	22	36.89	35.95	11	33,916	0.03%
2022/09/27	30	38.20	1	37.85	38.75	29	34,384	0.08%
2022/09/26	22	38.09	18.6	37.74	37.85	3.4	34,286	0.01%
2022/09/23	30.1	39.94	121	40.89	38.90	-90.9	34,119	-0.27%	大賣/
2022/09/22	8	41.10	4.2	41.41	41.25	3.8	33,865	0.01%
2022/09/21	39.1	41.85	12	41.61	41.50	27.1	33,887	0.08%
2022/09/20	61	42.33	91.1	42.47	42.40	-30.1	34,092	-0.09%
2022/09/19	25.5	42.18	46	42.28	41.70	-20.5	34,017	-0.06%
2022/09/16	43.1	41.11	35.8	41.13	42.20	7.3	33,833	0.02%
2022/09/15	51	42.03	63.1	41.96	41.50	-12.1	33,708	-0.04%
2022/09/14	70.1	40.62	51	40.90	41.30	19.1	33,218	0.06%
2022/09/13	23	40.66	15.3	40.55	40.45	7.7	32,893	0.02%
2022/09/12	55.3	41.73	46	41.78	41.05	9.3	32,625	0.03%
2022/09/08	72.1	40.29	91	39.86	41.00	-18.9	32,140	-0.06%
2022/09/07	76.1	38.85	55.2	39.26	38.60	20.9	31,805	0.07%
2022/09/06	99.4	41.06	66	40.88	39.60	33.4	31,598	0.11%
2022/09/05	89.8	42.46	61	42.34	42.20	28.8	30,913	0.09%
2022/09/02	100.4	41.59	127.8	41.76	42.25	-27.4	29,729	-0.09%	大賣/
2022/09/01	98	40.39	151.2	40.36	40.35	-53.2	27,949	-0.19%	大賣/
2022/08/31	44	39.24	38.5	39.08	39.00	5.5	26,883	0.02%
2022/08/30	477	40.38	539.3	40.51	39.10	-62.3	26,548	-0.23%	大買/大賣/
2022/08/29	101.4	38.87	56	38.85	39.00	45.4	24,573	0.18%	大買/
2022/08/26	120.1	38.46	214.9	38.06	38.35	-94.8	24,125	-0.39%	大買/大賣/
2022/08/25	69.7	37.99	33.4	37.93	38.65	36.3	23,425	0.16%
2022/08/24	12.3	36.76	9.5	36.52	36.50	2.8	22,941	0.01%
2022/08/23	14	37.28	45.1	37.23	37.00	-31.1	22,919	-0.14%
2022/08/22	96	37.66	35.1	37.54	37.05	60.9	22,891	0.27%
2022/08/19	6	36.78	2	36.95	37.00	4	22,285	0.02%
2022/08/18	9	36.81	11	36.95	36.80	-2	22,207	-0.01%
2022/08/17	6	36.83	5	36.70	36.55	1	22,200	0.00%
2022/08/16	44	37.33	24	37.28	36.75	20	22,332	0.09%
2022/08/15	34	36.70	25.1	36.88	37.20	8.9	21,831	0.04%
2022/08/12	26.2	36.23	46.5	36.20	36.25	-20.3	21,801	-0.09%
2022/08/11	51	37.15	38.1	37.13	36.75	13	21,793	0.06%
2022/08/10	69	36.89	75.1	36.83	36.40	-6.1	21,599	-0.03%
2022/08/09	104.6	37.05	123.2	37.00	36.60	-18.6	21,693	-0.09%	大買/大賣/
2022/08/08	83.1	34.66	24	34.81	35.70	59.1	20,672	0.29%
2022/08/05	0	0.00	2.4	32.94	32.95	-2.4	20,419	-0.01%
2022/08/04	13.3	31.69	16.2	31.60	32.05	-2.9	20,938	-0.01%
2022/08/03	4.2	31.98	1	31.75	32.00	3.2	21,354	0.01%
2022/08/02	6.9	33.51	9	33.27	33.10	-2.1	21,757	-0.01%
2022/08/01	23	34.57	29	34.52	34.45	-6	22,105	-0.03%
2022/07/29	20	34.12	40.2	34.02	34.05	-20.2	22,121	-0.09%
2022/07/28	15	34.10	13	33.60	33.60	2	22,252	0.01%
2022/07/27	9.3	33.78	15	34.06	34.10	-5.7	22,379	-0.03%
2022/07/26	14	33.92	18.6	33.72	33.40	-4.6	22,785	-0.02%
2022/07/25	34	34.34	30	34.11	33.80	4	23,111	0.02%
2022/07/22	24	33.55	42	33.85	33.95	-18	23,463	-0.08%
2022/07/21	21	33.33	11	33.56	33.60	10	24,179	0.04%
2022/07/20	55.5	33.87	10.2	33.68	33.20	45.3	25,305	0.18%
2022/07/19	50	33.52	75.6	33.71	33.60	-25.6	26,027	-0.10%
2022/07/18	6	32.65	28	32.47	32.15	-22	26,426	-0.08%
2022/07/15	36	31.94	10	31.47	32.20	26	28,031	0.09%
2022/07/14	23.2	30.10	21	30.55	31.15	2.2	28,941	0.01%
2022/07/13	10	31.70	16	31.27	31.00	-6	30,211	-0.02%
2022/07/12	11	30.79	11	31.42	30.65	0	31,963	0.00%
2022/07/11	26	33.30	21	33.00	33.50	5	32,924	0.02%
2022/07/08	10.7	34.49	4	34.15	33.80	6.7	33,649	0.02%
2022/07/07	37	33.83	21	34.05	34.20	16	34,621	0.05%
2022/07/06	60	34.16	56	34.06	33.70	4	35,959	0.01%
2022/07/05	47	33.54	33	34.13	34.90	14	38,651	0.04%
2022/07/04	3	31.40	14.3	31.59	31.75	-11.3	39,207	-0.03%
2022/07/01	13	32.09	18	31.94	30.40	-5	39,444	-0.01%
2022/06/30	22	33.13	37	32.39	32.50	-15	40,115	-0.04%
2022/06/29	27.3	33.89	15	33.95	33.90	12.3	40,159	0.03%
2022/06/28	32	34.79	39	34.23	33.80	-7	40,416	-0.02%
2022/06/27	79	34.65	62	34.54	34.65	17	40,358	0.04%
2022/06/24	11	33.32	19	32.77	33.90	-8	39,883	-0.02%
2022/06/23	24	31.68	22	31.21	32.00	2	39,610	0.01%
2022/06/22	11	31.89	15	32.12	31.45	-4	39,617	-0.01%
2022/06/21	2	30.40	2	30.40	30.40	0	39,427	0.00%
2022/06/20	3	30.95	35	30.38	29.85	-32	39,582	-0.08%
2022/06/17	25.1	31.05	24	31.45	31.45	1.1	39,726	0.00%
2022/06/16	72	32.35	45	32.52	31.05	27	40,058	0.07%
2022/06/15	88	33.36	28.1	33.05	32.90	60	40,059	0.15%
2022/06/14	49	33.94	37	34.04	34.00	12	40,504	0.03%
2022/06/13	36	35.46	7	35.53	35.35	29	41,034	0.07%
2022/06/10	0	0.00	2	36.65	36.35	-2	41,645	0.00%
2022/06/09	9	36.61	3	36.60	36.70	6	41,803	0.01%
2022/06/08	38	36.39	33	36.16	36.15	5	41,946	0.01%
2022/06/07	5	36.79	2	36.75	36.80	3	42,624	0.01%
2022/06/06	34	38.02	21.1	37.92	37.65	12.9	43,352	0.03%
2022/06/02	4.1	36.76	10	36.99	36.80	-5.9	43,092	-0.01%
2022/06/01	6	37.50	25	37.27	37.25	-19	43,212	-0.04%
2022/05/31	12	36.94	12	36.98	37.15	0	43,240	0.00%
2022/05/30	9	36.67	7	36.70	36.75	2	43,827	0.00%
2022/05/27	22	35.59	1	35.80	35.80	21	43,967	0.05%
2022/05/26	8	35.55	5	35.41	35.35	3	44,163	0.01%
2022/05/25	42	36.00	21	35.90	35.90	21	44,186	0.05%
2022/05/24	39	36.45	69	35.76	35.65	-30	44,498	-0.07%
2022/05/23	23	37.32	17	37.37	37.50	6	44,224	0.01%
2022/05/20	8.1	37.00	15	37.12	36.90	-6.9	44,135	-0.02%
2022/05/19	13	36.11	4	36.11	36.55	9	43,867	0.02%
2022/05/18	49.1	37.15	64	37.18	37.25	-14.9	43,625	-0.03%
2022/05/17	156	36.64	149	36.65	36.95	7	43,271	0.02%	大買/大賣/
2022/05/16	81	35.83	22	35.28	35.00	59	42,507	0.14%
2022/05/13	62	36.11	48	35.86	36.65	14	41,967	0.03%
2022/05/12	45.2	36.34	49	35.97	35.15	-3.8	41,573	-0.01%
2022/05/11	52	38.36	83	38.07	37.00	-31	41,036	-0.08%
2022/05/10	61	38.58	32	38.48	38.35	29	40,625	0.07%
2022/05/09	31	39.50	26	39.56	38.90	5	40,131	0.01%
2022/05/06	104	41.21	64	41.49	41.35	40	39,710	0.10%	大買/
2022/05/05	40	42.84	29.5	43.33	42.60	10.5	39,436	0.03%
2022/05/04	20.5	43.11	24	43.33	42.60	-3.5	39,224	-0.01%
2022/05/03	63	43.24	80	43.00	43.10	-17	39,046	-0.04%
2022/04/29	62	44.93	31	45.25	44.15	31	38,648	0.08%
2022/04/28	124	44.94	101	44.99	44.45	23	38,345	0.06%	大買/大賣/
2022/04/27	61	46.14	26.1	46.33	45.60	34.9	37,573	0.09%
2022/04/26	118	47.77	155	47.79	48.25	-37	36,719	-0.10%	大買/大賣/
2022/04/25	70	47.79	47.4	47.67	46.50	22.6	35,484	0.06%
2022/04/22	56	47.98	32	47.96	47.80	24	34,461	0.07%
2022/04/21	116.2	48.72	132.2	48.91	48.05	-16	33,662	-0.05%	大買/大賣/
2022/04/20	66.2	48.15	95	48.18	48.60	-28.8	31,830	-0.09%
2022/04/19	166.1	47.49	114.6	47.69	47.40	51.5	30,956	0.17%	大買/大賣/
2022/04/18	107.3	46.22	142.4	46.70	47.20	-35.1	30,121	-0.12%	大買/大賣/
2022/04/15	83.1	45.23	102.3	45.41	45.05	-19.2	28,488	-0.07%	大賣/
2022/04/14	75.2	44.47	83	44.30	44.20	-7.8	27,669	-0.03%
2022/04/13	90.3	44.84	68	44.86	44.90	22.3	27,158	0.08%
2022/04/12	226	44.96	273	45.27	45.60	-47	27,308	-0.17%	大買/大賣/
2022/04/11	268	45.00	331	45.34	44.50	-63	26,168	-0.24%	大買/大賣/
2022/04/08	74	43.16	141	43.05	43.80	-67	23,179	-0.29%	大賣/
2022/04/07	35	41.69	31	41.89	40.90	4	22,198	0.02%
2022/04/06	134	41.93	152	42.13	42.15	-18	22,475	-0.08%	大買/大賣/
2022/04/01	43.3	41.01	41	40.98	41.05	2.3	21,688	0.01%
2022/03/31	25	40.89	32	40.98	40.45	-7	21,628	-0.03%
2022/03/30	21	40.48	19	40.31	40.15	2	21,491	0.01%
2022/03/29	0	0.00	25	38.92	39.40	-25	21,356	-0.12%
2022/03/28	5	38.96	7	38.16	39.10	-2	21,583	-0.01%
2022/03/25	47	38.82	77	39.49	38.55	-30	21,832	-0.14%
2022/03/24	8	40.47	20	40.48	40.20	-12	23,025	-0.05%
2022/03/23	52	40.21	63	40.56	40.15	-11	23,854	-0.05%
2022/03/22	52	41.61	24	41.14	40.80	28	24,278	0.12%
2022/03/21	65.3	41.80	56.2	41.28	40.95	9.1	24,712	0.04%
2022/03/18	28.2	40.98	9	41.13	41.45	19.2	25,152	0.08%
2022/03/17	18	41.02	42	41.08	41.50	-24	26,479	-0.09%
2022/03/16	57	41.10	104	40.91	40.60	-47	27,352	-0.17%	大賣/
2022/03/15	63	41.06	68	40.86	39.15	-5	28,017	-0.02%
2022/03/14	23	40.67	25	40.76	40.90	-2	28,285	-0.01%
2022/03/11	9	40.45	15	40.37	40.70	-6	29,894	-0.02%
2022/03/10	101	40.53	123.3	40.32	39.95	-22.3	31,679	-0.07%	大買/大賣/
2022/03/09	153	40.78	75	40.65	41.00	78	32,415	0.24%	大買/
2022/03/08	5	38.51	18	37.97	38.55	-13	31,703	-0.04%
2022/03/07	19	38.48	60	38.18	38.00	-41	31,742	-0.13%
2022/03/04	14.3	39.69	4	39.69	39.65	10.3	31,686	0.03%
2022/03/03	184	40.60	161	40.53	39.90	23	31,770	0.07%	大買/大賣/
2022/03/02	10	39.58	6	39.64	39.55	4	31,463	0.01%
2022/03/01	44	38.94	55	38.88	38.85	-11	31,500	-0.03%
2022/02/25	42	37.37	38	37.50	38.10	4	32,060	0.01%
2022/02/24	75	38.61	64	37.74	36.55	11	32,583	0.03%
2022/02/23	52	37.66	20	37.75	37.85	32	32,491	0.10%
2022/02/22	8	37.52	12	37.05	36.90	-4	32,783	-0.01%
2022/02/21	9	37.78	7	37.39	38.00	2	33,418	0.01%
2022/02/18	5	36.75	1	36.65	36.90	4	34,377	0.01%
2022/02/17	8	36.60	16	36.78	36.55	-8	35,219	-0.02%
2022/02/16	1	36.50	1	36.40	36.45	0	36,043	0.00%
2022/02/15	2	36.00	1.8	36.35	35.90	0.3	36,877	0.00%
2022/02/14	12	36.17	10	36.35	36.00	2	37,862	0.01%
2022/02/11	6	37.63	10	37.68	37.65	-4	38,447	-0.01%
2022/02/10	4	37.78	64	38.17	37.55	-60	39,756	-0.15%
2022/02/09	8	37.53	16	37.63	37.95	-8	40,570	-0.02%
2022/02/08	42	37.37	15.1	37.48	37.50	26.9	41,296	0.07%
2022/02/07	1	36.55	0	0.00	36.20	1	42,596	0.00%
2022/01/26	35	35.50	34	35.33	35.40	1	43,582	0.00%
2022/01/25	24.1	36.45	17.3	36.08	35.60	6.8	45,183	0.02%
2022/01/24	72	37.14	49	36.98	36.85	23	46,601	0.05%
2022/01/21	7	38.52	2	37.70	37.60	5	46,730	0.01%
2022/01/20	4	39.55	2	39.68	39.40	2	47,102	0.00%
2022/01/19	0	0.00	15	39.60	39.35	-15	47,102	-0.03%
2022/01/18	1	40.10	2	40.15	39.45	-1	47,094	0.00%
2022/01/17	9	39.69	7	39.74	40.15	2	47,091	0.00%
2022/01/14	23	39.55	56.1	39.71	39.30	-33.1	47,016	-0.07%
2022/01/13	41	40.99	6	40.66	40.20	35	46,910	0.07%
2022/01/12	26	40.97	78	40.91	40.75	-52	46,826	-0.11%
2022/01/11	176.3	41.39	170	41.41	41.10	6.3	46,890	0.01%	大買/大賣/
2022/01/10	81	40.84	57	40.65	40.75	24	46,211	0.05%
2022/01/07	60.1	39.70	87	39.72	40.25	-26.9	46,072	-0.06%
2022/01/06	95	41.28	94	40.96	40.90	1	45,817	0.00%
2022/01/05	203.2	43.41	192	43.40	42.00	11.2	46,016	0.02%	大買/大賣/
2022/01/04	23.5	42.65	56.2	42.85	43.05	-32.7	44,873	-0.07%
2022/01/03	24	42.39	14.2	42.37	42.05	9.8	44,373	0.02%
2021/12/30	23.1	42.19	25	42.28	42.50	-1.9	44,219	0.00%
2021/12/29	126	42.17	66.1	42.22	42.40	59.9	43,936	0.14%	大買/
2021/12/28	16.2	40.96	8	41.10	40.80	8.2	43,282	0.02%
2021/12/27	17	40.89	28.3	41.15	41.00	-11.3	43,449	-0.03%
2021/12/24	28.1	41.15	61	40.89	40.70	-32.9	44,096	-0.07%
2021/12/23	62	42.20	51	41.67	41.60	11	43,837	0.03%
2021/12/22	33	42.36	12	42.21	41.90	21	43,619	0.05%
2021/12/21	60	42.04	118	41.99	41.90	-58	43,432	-0.13%	大賣/
2021/12/20	333.2	43.19	291.3	42.55	41.85	41.9	43,071	0.10%	大買/大賣/
2021/12/17	111.1	42.43	71.2	42.38	41.90	39.9	41,522	0.10%	大買/
2021/12/16	17	41.90	16	41.83	41.40	1	40,527	0.00%
2021/12/15	42	41.14	41	41.25	40.85	1	39,858	0.00%
2021/12/14	138	42.14	125	41.40	40.20	13	39,147	0.03%	大買/大賣/
2021/12/13	328	43.44	311	42.60	42.15	17	38,169	0.04%	大買/大賣/
2021/12/10	248	42.11	291.6	42.59	42.90	-43.6	36,573	-0.12%	大買/大賣/
2021/12/09	277.2	41.75	246.2	41.91	41.20	31	35,024	0.09%	大買/大賣/
2021/12/08	55.7	41.08	55	41.00	40.85	0.7	33,733	0.00%
2021/12/07	277	42.10	244.3	41.40	41.00	32.7	32,764	0.10%	大買/大賣/
2021/12/06	197	40.21	232.1	40.58	41.20	-35.1	30,937	-0.11%	大買/大賣/
2021/12/03	183	38.27	335	38.98	38.00	-152	28,919	-0.53%	大買/大賣/鉅額交易
2021/12/02	46	35.23	51.3	35.75	36.05	-5.3	27,310	-0.02%
2021/12/01	60	34.62	68	35.16	35.40	-8	27,085	-0.03%
2021/11/30	43	36.03	9	36.14	36.10	34	26,847	0.13%
2021/11/29	88.1	34.34	71	35.18	35.35	17.1	26,803	0.06%
2021/11/26	151	36.91	105	36.48	36.10	46	26,634	0.17%	大買/大賣/
2021/11/25	75.1	38.53	60	38.16	38.05	15.1	26,756	0.06%
2021/11/24	72	38.55	115.5	38.87	38.50	-43.5	26,578	-0.16%	大賣/
2021/11/23	79	38.00	51.5	37.71	37.60	27.5	25,934	0.11%
2021/11/22	40	37.54	40	37.69	37.35	0	25,260	0.00%
2021/11/19	49	37.07	68	36.71	36.60	-19	24,909	-0.08%
2021/11/18	107	37.40	95	37.36	37.10	12	24,561	0.05%	大買/
2021/11/17	97.2	38.98	185.3	39.14	39.40	-88.1	23,851	-0.37%	大賣/
2021/11/16	76.4	37.77	122.1	37.80	38.00	-45.7	22,899	-0.20%	大賣/
2021/11/15	101	35.87	168	36.64	36.75	-67	22,055	-0.30%	大買/大賣/
2021/11/12	167.1	35.39	70.2	35.20	35.05	96.9	21,227	0.46%	大買/
2021/11/11	230	38.48	197.7	38.36	37.55	32.3	20,403	0.16%	大買/大賣/
2021/11/10	146	39.24	66	39.05	38.85	80	19,487	0.41%	大買/
2021/11/09	371	39.16	274	39.20	40.10	97	18,823	0.52%	大買/大賣/
2021/11/08	85	38.70	135	38.66	37.60	-50	17,484	-0.29%	大賣/
2021/11/05	183	38.34	79	37.76	37.60	104	16,706	0.62%	大買/鉅額交易
2021/11/04	106	37.95	73.1	38.49	38.60	32.9	15,954	0.21%	大買/
2021/11/03	50	37.87	50.2	37.19	37.20	-0.2	14,568	0.00%
2021/11/02	98.3	36.54	115	36.75	37.00	-16.7	13,546	-0.12%	大賣/
2021/11/01	95.1	35.65	97	35.97	35.00	-1.9	11,886	-0.02%
2021/10/29	12	32.70	16.3	32.83	33.30	-4.3	10,574	-0.04%
2021/10/28	94	32.84	71.5	32.83	33.00	22.5	10,248	0.22%
2021/10/27	6	30.75	2	30.73	31.00	4	9,744	0.04%
2021/10/26	9	30.47	7	30.65	30.60	2	9,767	0.02%
2021/10/25	6	31.11	6	31.50	31.10	0	9,725	0.00%
2021/10/22	3	30.42	12	30.54	30.50	-9	9,772	-0.09%
2021/10/21	10	30.81	6	31.22	30.50	4	10,056	0.04%
2021/10/20	9	31.93	10	31.93	31.85	-1	10,088	-0.01%
2021/10/19	15	32.06	39	31.92	31.70	-24	10,037	-0.24%
2021/10/18	11	31.45	6	31.43	31.15	5	9,749	0.05%
2021/10/15	8.5	31.26	4	31.15	31.25	4.5	9,835	0.05%
2021/10/14	14	31.35	10	30.90	31.10	4	10,003	0.04%
2021/10/13	48	31.71	47	31.59	31.30	1	10,664	0.01%
2021/10/12	42	30.82	50	30.89	30.60	-8	10,351	-0.08%
2021/10/08	3	29.65	3	29.55	29.75	0	10,015	0.00%
2021/10/07	4	29.93	0.1	29.95	29.85	4	10,055	0.04%
2021/10/06	2	29.20	3	29.33	29.60	-1	10,030	-0.01%
2021/10/05	3	27.98	6.2	27.87	29.00	-3.2	10,041	-0.03%
2021/10/04	9	30.06	13	29.90	28.75	-4	10,192	-0.04%
2021/10/01	87	30.99	62	30.97	29.75	25	9,989	0.25%
2021/09/30	7	28.90	0	0.00	29.65	7	9,247	0.08%
2021/09/29	1	29.85	1	29.40	28.70	0	9,273	0.00%
2021/09/28	8	29.78	3	29.73	29.20	5	9,366	0.05%
2021/09/27	2	28.75	3	28.88	28.75	-1	9,339	-0.01%
2021/09/24	0	0.00	10	28.55	28.35	-10	9,537	-0.10%
2021/09/23	12	28.34	1	29.20	28.30	11	10,155	0.11%
2021/09/22	3	28.87	1	29.15	28.75	2	10,449	0.02%
2021/09/17	0.5	29.50	0	0.00	29.55	0.5	10,583	0.00%
2021/09/16	1	29.45	1	30.00	29.25	0	11,158	0.00%
2021/09/15	4	29.45	3	29.33	29.30	1	11,459	0.01%
2021/09/13	6	30.36	9	30.53	29.80	-3	12,028	-0.02%
2021/09/10	1	29.50	4	29.56	29.90	-3	12,003	-0.02%
2021/09/09	0	0.00	2.2	29.01	29.10	-2.2	12,224	-0.02%
2021/09/07	5	29.35	6	29.33	29.30	-1	13,724	-0.01%
2021/09/03	4	31.51	4	31.68	31.50	0	14,860	0.00%
2021/09/02	10	31.44	8	31.57	31.25	2	15,476	0.01%
2021/09/01	12	31.85	7	31.81	31.45	5	15,389	0.03%
2021/08/31	69.6	30.99	38	30.91	31.70	31.6	15,311	0.21%
2021/08/30	2	30.45	15	31.49	31.65	-13	14,832	-0.09%
2021/08/27	11	29.43	9	29.35	28.80	2	14,763	0.01%
2021/08/26	3	28.55	0	0.00	28.75	3	14,643	0.02%
2021/08/25	3.1	28.19	5	28.15	28.30	-1.9	14,906	-0.01%
2021/08/24	6	27.78	3	28.15	27.50	3	15,159	0.02%
2021/08/23	1.1	27.70	4	28.30	28.25	-2.9	15,329	-0.02%
2021/08/20	3.1	27.66	2	27.73	27.25	1.1	15,440	0.01%
2021/08/19	1	27.80	0	0.00	27.30	1	15,450	0.01%
2021/08/18	2	26.28	0	0.00	28.15	2	15,508	0.01%
2021/08/17	1	28.20	1	27.10	27.05	0	15,815	0.00%
2021/08/16	8	27.84	15.2	28.31	27.50	-7.2	15,883	-0.05%
2021/08/13	2	29.68	0	0.00	29.25	2	15,908	0.01%
2021/08/12	25	29.89	50	29.88	29.85	-25	16,175	-0.15%
2021/08/11	4	29.66	1.5	29.67	29.40	2.5	16,506	0.01%
2021/08/10	4	31.38	0	0.00	30.95	4	16,718	0.02%
2021/08/09	2	32.10	3	31.95	31.90	-1	16,966	-0.01%
2021/08/06	7	32.54	1	32.35	32.40	6	17,582	0.03%
2021/08/05	3	32.98	3	33.03	32.85	0	18,026	0.00%
2021/08/04	9	33.37	12	33.35	33.35	-3	18,291	-0.02%
2021/08/03	6	32.38	2	32.43	32.25	4	18,298	0.02%
2021/08/02	9.3	32.39	8	32.41	32.40	1.3	18,430	0.01%
2021/07/30	3	32.28	3	32.43	32.55	0	18,513	0.00%
2021/07/29	8	32.41	8	32.39	32.55	0	18,885	0.00%
2021/07/28	11	32.20	7	32.26	32.20	4	19,072	0.02%
2021/07/27	43	34.41	36	33.94	33.05	7	19,522	0.04%
2021/07/26	16	33.42	19	33.17	33.60	-3	20,384	-0.01%
2021/07/23	18	32.54	11	32.98	32.60	7	20,378	0.03%
2021/07/22	15	32.90	16	32.99	32.50	-1	20,470	0.00%
2021/07/21	18	33.49	12	33.39	32.85	6	20,572	0.03%
2021/07/20	21	34.23	19.1	34.03	33.75	1.9	20,575	0.01%
2021/07/19	62	34.73	76	34.59	34.85	-14	20,593	-0.07%
2021/07/16	30	33.68	22	33.40	33.05	8	20,492	0.04%
2021/07/15	8	32.96	4	33.06	33.40	4	20,691	0.02%
2021/07/14	5	32.13	8.5	32.12	32.35	-3.5	20,921	-0.02%
2021/07/13	10	33.37	25	33.45	32.80	-15	21,341	-0.07%
2021/07/12	7	33.74	38	34.02	33.70	-31	21,933	-0.14%
2021/07/09	32	33.86	24	34.02	33.55	8	22,045	0.04%
2021/07/08	3	32.90	6	33.21	33.25	-3	22,615	-0.01%
2021/07/07	9	33.48	39.5	33.05	32.80	-30.5	23,937	-0.13%
2021/07/06	29	33.79	31	33.44	33.35	-2	24,116	-0.01%
2021/07/05	47	34.40	47	34.28	34.00	0	24,329	0.00%
2021/07/02	11	33.73	6	33.92	33.75	5	24,563	0.02%
2021/07/01	23	34.58	12	34.57	33.80	11	24,990	0.04%
2021/06/30	111.2	35.34	111	35.69	34.90	0.2	24,978	0.00%	大買/大賣/
2021/06/29	68	34.21	35	34.46	33.80	33	24,733	0.13%
2021/06/28	7	34.06	14.2	34.01	33.90	-7.2	24,728	-0.03%
2021/06/25	117	35.24	68	35.30	34.65	49	25,130	0.19%	大買/
2021/06/24	34	34.72	22	34.58	34.80	12	25,290	0.05%
2021/06/23	36	33.98	50	34.14	34.20	-14	25,209	-0.06%
2021/06/22	32	33.31	40	33.41	32.30	-8	24,985	-0.03%
2021/06/21	13	33.05	9.2	33.34	32.80	3.8	24,976	0.02%
2021/06/18	17	33.91	45.2	33.76	34.25	-28.2	25,055	-0.11%
2021/06/17	41	34.46	42	34.75	34.40	-1	25,201	0.00%
2021/06/16	130.4	35.19	114	35.37	34.55	16.4	25,508	0.06%	大買/大賣/
2021/06/15	83	34.23	102.1	34.14	33.85	-19.1	24,688	-0.08%	大賣/
2021/06/11	33	33.38	9	33.43	33.05	24	24,274	0.10%
2021/06/10	63.1	33.05	99	33.31	34.05	-35.9	24,351	-0.15%
2021/06/09	11.2	31.68	2	32.00	31.40	9.2	24,326	0.04%
2021/06/08	9	31.99	7	31.96	31.80	2	24,911	0.01%
2021/06/07	6	31.12	6	31.32	30.85	0	24,991	0.00%
2021/06/04	26	32.06	9	31.78	31.60	17	25,182	0.07%
2021/06/03	16	33.00	1	33.05	32.90	15	25,118	0.06%
2021/06/02	20.3	33.85	0	0.00	33.15	20.3	25,087	0.08%
2021/06/01	15.1	33.90	8	33.88	34.30	7.1	24,843	0.03%
2021/05/31	13	32.92	16	33.05	32.85	-3	24,623	-0.01%
2021/05/28	14	33.35	12	33.29	33.00	2	24,529	0.01%
2021/05/27	4	32.46	3	33.03	32.95	1	24,463	0.00%
2021/05/26	6	32.38	2	32.35	32.45	4	24,426	0.02%
2021/05/25	54.2	32.96	36	33.18	32.45	18.2	24,458	0.07%
2021/05/24	1	30.85	6	31.75	31.70	-5	24,350	-0.02%
2021/05/21	26	31.02	26	31.20	30.85	0	24,330	0.00%
2021/05/20	22	32.74	13	32.26	30.50	9	24,405	0.04%
2021/05/19	22	31.86	35	31.97	32.65	-13	24,292	-0.05%
2021/05/18	11	30.42	11	30.58	31.30	0	24,025	0.00%
2021/05/17	16.1	29.22	14.5	29.32	28.65	1.6	23,830	0.01%
2021/05/14	34.2	32.46	21	33.06	31.80	13.2	23,624	0.06%
2021/05/13	20	30.01	17	30.53	30.60	3	23,177	0.01%
2021/05/12	40.1	31.74	13	31.95	31.40	27	22,940	0.12%
2021/05/11	17	35.76	13.1	35.94	34.85	3.9	22,675	0.02%
2021/05/10	8	39.12	34	38.97	38.55	-26	22,545	-0.12%
2021/05/07	2	38.85	6	38.88	39.00	-4	22,501	-0.02%
2021/05/06	37	38.31	35	38.25	38.55	2	22,528	0.01%
2021/05/05	23.4	37.93	5	37.50	37.10	18.4	22,119	0.08%
2021/05/04	39.5	39.26	32	39.18	38.25	7.5	21,968	0.03%
2021/05/03	125.3	43.19	132.1	42.92	41.65	-6.8	21,501	-0.03%	大買/大賣/
2021/04/29	14	41.00	46	40.93	40.70	-32	20,498	-0.16%
2021/04/28	5	40.56	6	40.46	40.95	-1	20,520	0.00%
2021/04/27	23	40.68	24	40.90	40.55	-1	20,591	0.00%
2021/04/26	13	40.06	25.5	40.18	40.15	-12.5	20,626	-0.06%
2021/04/23	45.2	39.74	45	40.03	40.25	0.2	20,623	0.00%
2021/04/22	57	39.95	51	39.93	38.95	6	20,524	0.03%
2021/04/21	48.1	41.80	27	42.27	41.30	21.1	19,996	0.11%
2021/04/20	22	42.92	22	42.71	42.25	0	19,731	0.00%
2021/04/19	56.5	42.52	14.5	42.68	42.15	42	19,723	0.21%
2021/04/16	59	44.67	49	44.65	44.00	10	19,399	0.05%
2021/04/15	24	42.57	23.1	42.25	42.45	0.9	19,027	0.00%
2021/04/14	74.6	42.41	97.1	42.20	41.90	-22.5	19,315	-0.12%
2021/04/13	123	46.73	156.5	46.66	44.20	-33.5	18,787	-0.18%	大買/大賣/
2021/04/12	16	45.23	6.1	45.99	44.90	9.9	17,509	0.06%
2021/04/09	17	46.06	25	46.19	45.30	-8	17,387	-0.05%
2021/04/08	58	47.40	35.4	47.30	47.00	22.7	17,280	0.13%
2021/04/07	50.1	46.99	36	47.00	48.00	14.1	17,265	0.08%
2021/04/06	9	44.34	8	44.70	44.65	1	17,390	0.01%
2021/04/01	34.7	45.04	28.3	45.01	44.70	6.5	17,375	0.04%
2021/03/31	80	46.41	20	46.58	46.45	60	17,313	0.35%
2021/03/30	45.5	47.35	12.3	46.94	47.35	33.2	17,706	0.19%
2021/03/29	23.2	44.76	61.4	45.54	47.50	-38.2	17,579	-0.22%
2021/03/26	21	42.83	31.1	42.52	43.20	-10.1	17,077	-0.06%
2021/03/25	25	43.35	69.5	43.26	43.10	-44.5	16,919	-0.26%
2021/03/24	10.1	42.98	5	42.67	42.55	5.1	16,808	0.03%
2021/03/23	67	42.61	26	42.63	42.50	41	16,731	0.25%
2021/03/22	32.6	43.82	130.2	43.90	43.35	-97.6	16,569	-0.59%	大賣/
2021/03/19	54.3	41.83	27.5	41.87	42.60	26.8	16,391	0.16%
2021/03/18	68	43.45	58.2	43.76	42.90	9.8	15,890	0.06%
2021/03/17	28	43.02	71.7	43.04	43.00	-43.7	15,700	-0.28%
2021/03/16	49	42.75	54.3	42.54	42.40	-5.3	15,442	-0.03%
2021/03/15	108.3	42.20	30.1	41.91	42.40	78.2	15,011	0.52%	大買/
2021/03/12	10	39.26	58.4	39.13	40.00	-48.4	14,437	-0.34%
2021/03/11	19	37.92	31	38.03	37.80	-12	14,305	-0.08%
2021/03/10	29.8	37.82	35.5	36.73	37.80	-5.7	14,411	-0.04%
2021/03/09	3.5	35.45	6	35.24	35.30	-2.5	14,516	-0.02%
2021/03/08	2	35.65	3	36.67	35.60	-1	14,881	-0.01%
2021/03/05	5.2	35.27	4	35.59	35.15	1.2	15,237	0.01%
2021/03/04	4	36.60	2	36.45	36.15	2	15,727	0.01%
2021/03/03	6	36.53	6	37.00	37.00	0	15,976	0.00%
2021/03/02	3	36.48	9	36.36	35.55	-6	16,472	-0.04%
2021/02/26	8.1	36.95	6	37.03	36.65	2.1	17,259	0.01%
2021/02/25	16.6	37.87	13	37.94	37.40	3.6	17,805	0.02%
2021/02/24	33	38.63	14	38.27	37.80	19	18,223	0.10%
2021/02/23	8.1	37.30	1	37.15	37.05	7.1	18,887	0.04%
2021/02/22	25	37.70	14.5	37.77	37.90	10.5	19,458	0.05%
2021/02/19	9.5	36.64	38	36.64	36.90	-28.5	19,454	-0.15%
2021/02/18	5	35.29	7	35.41	35.25	-2	19,665	-0.01%
2021/02/17	2	34.38	21.1	34.80	35.20	-19.1	19,813	-0.10%
2021/02/05	17.2	33.49	16	33.52	33.50	1.2	19,831	0.01%
2021/02/04	43	33.64	0	0.00	33.55	43	20,349	0.21%
2021/02/03	24	32.22	36	33.48	34.35	-12	20,388	-0.06%
2021/02/02	8	31.15	8	30.92	31.25	0	20,372	0.00%
2021/02/01	3.1	31.18	16	29.60	30.90	-12.9	20,700	-0.06%
2021/01/29	1.2	30.55	13	31.15	30.50	-11.8	20,981	-0.06%
2021/01/28	9.2	31.89	1	32.65	31.45	8.2	21,523	0.04%
2021/01/27	3	33.72	1	33.95	33.20	2	21,886	0.01%
2021/01/26	13.4	33.82	5	34.12	33.55	8.4	22,127	0.04%
2021/01/25	7	34.01	2	34.25	33.90	5	22,391	0.02%
2021/01/22	9	34.57	51	34.72	34.30	-42	22,806	-0.18%
2021/01/21	41	34.54	42	33.72	33.15	-1	23,064	0.00%
2021/01/20	44.1	35.10	39.4	34.63	33.75	4.7	23,303	0.02%
2021/01/19	16	36.10	27	36.28	36.35	-11	23,440	-0.05%
2021/01/18	17.2	34.70	12	34.90	34.50	5.2	23,368	0.02%
2021/01/15	71.8	36.37	39	36.24	36.10	32.8	23,260	0.14%
2021/01/14	26.3	37.17	9	37.42	37.45	17.3	23,185	0.07%
2021/01/13	18	37.49	9	37.51	37.25	9	23,054	0.04%
2021/01/12	29.1	38.38	24	38.42	37.80	5.1	22,969	0.02%
2021/01/11	18.5	39.76	18	39.62	39.55	0.5	22,913	0.00%
2021/01/08	19.3	40.62	26	40.81	40.20	-6.7	23,034	-0.03%
2021/01/07	33	42.17	24	42.47	42.25	9	23,263	0.04%
2021/01/06	33.8	40.38	14	40.24	39.55	19.8	23,755	0.08%
2021/01/05	17	41.74	5	42.00	41.50	12	24,231	0.05%
2021/01/04	18	41.53	12	41.77	41.30	6	24,928	0.02%
2020/12/31	19	41.84	11	42.32	41.75	8	25,503	0.03%
2020/12/30	58	43.12	12.2	43.33	42.60	45.8	26,159	0.17%
2020/12/29	18.5	43.21	55.2	43.19	44.00	-36.7	26,371	-0.14%
2020/12/28	9	41.44	15.6	41.45	41.15	-6.6	25,995	-0.03%
2020/12/25	31.2	41.59	14	41.70	41.25	17.2	26,296	0.07%
2020/12/24	35	42.96	20.2	43.01	42.25	14.8	26,201	0.06%
2020/12/23	14.1	39.56	24	40.79	41.80	-9.9	25,848	-0.04%
2020/12/22	26.2	38.96	23	38.95	38.00	3.2	26,232	0.01%
2020/12/21	5.4	40.31	2.8	39.86	39.90	2.6	26,838	0.01%
2020/12/18	6	40.65	7.4	40.64	40.50	-1.4	27,464	-0.01%
2020/12/17	4.1	39.18	3	39.53	39.45	1.1	27,692	0.00%
2020/12/16	3.5	40.44	8	40.32	39.80	-4.6	27,897	-0.02%
2020/12/15	15.5	40.59	10.3	40.10	39.50	5.2	28,100	0.02%
2020/12/14	13.2	38.07	19	36.56	39.00	-5.8	28,236	-0.02%
2020/12/11	20.8	38.11	3.4	38.70	37.65	17.4	28,446	0.06%
2020/12/10	18.6	39.32	14.4	38.71	39.25	4.2	28,808	0.01%
2020/12/09	6.6	40.12	6.2	40.30	40.05	0.4	29,139	0.00%
2020/12/08	3.4	40.29	4.1	40.12	40.00	-0.7	29,710	0.00%
2020/12/07	24	40.10	21.8	40.22	40.95	2.2	30,674	0.01%
2020/12/04	31	40.99	15	41.21	40.15	16	30,813	0.05%
2020/12/03	39	41.87	14	41.61	41.30	25	31,070	0.08%
2020/12/02	28.3	42.99	10	43.11	42.40	18.2	31,585	0.06%
2020/12/01	16	43.56	31.7	44.04	44.60	-15.7	32,819	-0.05%
2020/11/30	7.7	43.67	44.1	43.86	44.50	-36.4	32,890	-0.11%
2020/11/27	56.2	42.19	20.2	42.35	42.15	36	33,399	0.11%
2020/11/26	38	43.24	27.3	43.58	42.50	10.7	34,157	0.03%
2020/11/25	49.1	43.48	53	44.32	44.85	-3.9	34,334	-0.01%
2020/11/24	45.2	40.68	47	40.11	42.00	-1.8	33,701	-0.01%
2020/11/23	29	39.68	48	39.85	39.90	-19	33,285	-0.06%
2020/11/20	30.7	38.98	80.1	39.41	39.35	-49.4	32,971	-0.15%
2020/11/19	21	34.73	59.1	36.00	36.55	-38.1	32,389	-0.12%
2020/11/18	15	33.38	9	33.47	33.25	6	31,893	0.02%
2020/11/17	23	33.57	37.2	33.45	33.60	-14.2	31,876	-0.04%
2020/11/16	12.2	32.08	50	32.40	31.60	-37.8	32,008	-0.12%
2020/11/13	17	33.66	13	33.34	33.10	4	32,098	0.01%
2020/11/12	67	32.88	21	33.05	34.50	46	32,226	0.14%
2020/11/11	18	35.15	7	35.25	35.00	11	31,982	0.03%
2020/11/10	5	36.54	25	36.55	36.50	-20	32,139	-0.06%
2020/11/09	8	36.14	51	36.73	36.90	-43	32,217	-0.13%
2020/11/06	25.1	35.51	6	35.18	35.00	19.1	32,503	0.06%
2020/11/05	48.1	35.77	89	35.81	36.70	-41	32,714	-0.13%
2020/11/04	42	34.33	77	34.37	33.40	-35	32,726	-0.11%
2020/11/03	31	35.32	16	34.62	35.25	15	32,770	0.05%
2020/11/02	50	35.95	39	35.92	35.50	11	32,747	0.03%
2020/10/30	71	38.61	30	38.12	37.00	41	32,790	0.13%
2020/10/29	39.2	39.85	49	40.01	40.30	-9.8	32,672	-0.03%
2020/10/28	45	40.61	30	40.59	39.65	15	32,772	0.05%
2020/10/27	25	39.13	57	39.24	39.50	-32	32,908	-0.10%
2020/10/26	7	36.51	10	36.67	37.00	-3	32,916	-0.01%
2020/10/23	9	35.80	12	35.85	35.80	-3	32,922	-0.01%
2020/10/22	28	35.31	14	35.34	35.20	14	32,942	0.04%
2020/10/21	15	36.50	21	36.55	36.40	-6	32,877	-0.02%
2020/10/20	6	36.23	30	36.12	36.35	-24	32,899	-0.07%
2020/10/19	25	35.36	15	34.87	36.45	10	32,910	0.03%
2020/10/16	35	35.41	106	35.97	35.05	-71	32,762	-0.22%	大賣/
2020/10/15	83	36.65	70	36.93	37.10	13	32,663	0.04%
2020/10/14	139	39.82	171	39.55	38.75	-32	32,288	-0.10%	大買/大賣/
2020/10/13	69	37.02	48	37.14	39.45	21	31,830	0.07%
2020/10/12	82	35.68	56	35.91	36.60	26	31,699	0.08%
2020/10/08	51	32.64	48	32.51	33.30	3	31,570	0.01%
2020/10/07	79	30.52	36	31.11	31.35	43	31,290	0.14%
2020/10/06	5	28.93	47.9	30.25	30.55	-42.9	30,673	-0.14%
2020/10/05	34	27.97	21	28.00	27.80	13	30,925	0.04%
2020/09/30	32	28.48	56	28.32	28.25	-24	30,886	-0.08%
2020/09/29	32	27.15	96	27.46	26.85	-64	30,941	-0.21%
2020/09/28	63	28.36	21	28.31	27.75	42	31,037	0.14%
2020/09/25	84	28.67	25	28.71	29.00	59	30,718	0.19%
2020/09/24	55	28.31	72	28.42	29.50	-17	29,958	-0.06%
2020/09/23	30	26.65	58	27.20	27.90	-28	29,214	-0.10%
2020/09/22	29	25.28	17	25.45	25.40	12	28,581	0.04%
2020/09/21	33	26.61	12	26.60	26.15	21	28,234	0.07%
2020/09/18	47	27.09	23	27.56	27.00	24	27,982	0.09%
2020/09/17	25	27.22	33.6	27.43	27.20	-8.6	27,663	-0.03%
2020/09/16	25	26.82	27	27.06	26.90	-2	27,292	-0.01%
2020/09/15	63	27.37	53	27.75	27.20	10	26,941	0.04%
2020/09/14	58	25.95	35	26.27	26.50	23	26,422	0.09%
2020/09/11	89	26.72	76	26.47	26.95	13	25,922	0.05%
2020/09/10	52	26.02	117	26.86	27.10	-65	25,255	-0.26%	大賣/
2020/09/09	10	23.67	46.6	24.28	24.85	-36.6	24,143	-0.15%
2020/09/08	39	22.77	36	22.68	22.60	3	23,489	0.01%
2020/09/07	119	23.71	95	23.76	22.75	24	22,957	0.10%	大買/
2020/09/04	300	25.28	25	25.65	24.65	275	22,182	1.24%	大買/鉅額交易
2020/09/03	28	23.90	19.2	25.10	25.10	8.8	20,535	0.04%
2020/09/02	64	21.63	62.3	21.94	22.85	1.7	20,041	0.01%
2020/09/01	45	19.82	54	20.90	20.80	-9	18,993	-0.05%
2020/08/31	22	19.06	84	18.50	19.35	-62	17,882	-0.35%
2020/08/28	39	17.74	21	18.10	17.60	18	17,115	0.11%
2020/08/27	25	17.80	13.6	17.94	17.90	11.4	16,976	0.07%
2020/08/26	9	18.13	15	18.44	18.25	-6	16,849	-0.04%
2020/08/25	31	18.38	38	18.30	18.50	-7	16,612	-0.04%
2020/08/24	1	17.10	1	18.00	17.70	0	16,239	0.00%
2020/08/21	11	17.91	11	17.91	17.80	0	16,044	0.00%
2020/08/20	18	17.55	50	17.53	18.20	-32	15,839	-0.20%
2020/08/19	44	18.01	22	17.92	17.50	22	15,299	0.14%
2020/08/18	8	18.38	24	18.62	18.70	-16	14,939	-0.11%
2020/08/17	35.2	18.87	13.3	18.83	18.85	21.9	14,618	0.15%
2020/08/14	20	18.73	18	18.63	19.00	2	14,234	0.01%
2020/08/13	18	17.93	3	17.68	17.75	15	13,814	0.11%
2020/08/12	35	17.91	32	17.14	18.45	3	13,490	0.02%
2020/08/11	67	18.42	48	18.55	17.90	19	12,781	0.15%
2020/08/10	52	19.63	43	19.60	19.85	9	12,133	0.07%
2020/08/07	20	18.10	70	17.86	18.50	-50	11,498	-0.43%
2020/08/06	27	16.89	14	17.30	17.05	13	10,967	0.12%
2020/08/05	25	16.69	33.5	16.85	17.45	-8.5	10,715	-0.08%
2020/08/04	29	16.86	15.9	16.83	16.95	13.1	10,364	0.13%
2020/08/03	69	17.10	78	17.07	17.35	-9	10,074	-0.09%
2020/07/31	28	14.96	34	15.25	16.10	-6	9,557	-0.06%
2020/07/30	14	14.29	22	14.51	14.75	-8	8,977	-0.09%
2020/07/29	1	13.60	14	13.51	13.60	-13	8,595	-0.15%
2020/07/28	5	12.05	5	12.25	12.40	0	8,426	0.00%
2020/07/27	17	12.67	4	12.73	12.55	13	8,321	0.16%
2020/07/24	34	13.15	7	13.11	13.15	27	8,219	0.33%
2020/07/23	8	13.48	9	13.46	13.50	-1	8,045	-0.01%
2020/07/22	4	14.22	13	14.30	14.20	-9	7,880	-0.11%
2020/07/21	20	14.47	20	14.38	14.50	0	7,741	0.00%
2020/07/20	10	13.58	96	13.56	13.75	-86	7,497	-1.15%
2020/07/17	70	13.28	12	13.33	13.50	58	7,288	0.80%
2020/07/16	41	13.73	12	13.83	14.00	29	6,720	0.43%
2020/07/15	8	12.75	28.4	12.71	12.75	-20.4	6,060	-0.34%
2020/07/14	15	11.42	54	11.39	11.60	-39	5,355	-0.73%
2020/07/13	20	10.71	18	10.83	10.55	2	4,869	0.04%
2020/07/10	68	11.04	79	10.28	11.20	-11	4,592	-0.24%
2020/07/09	5	10.70	0	0.00	10.70	5	3,719	0.13%
2020/07/08	40	9.30	1	9.11	9.76	39	3,461	1.13%
2020/07/07	11	8.87	53	8.68	8.88	-42	2,917	-1.44%
2020/07/06	2	8.11	0	0.00	8.08	2	2,600	0.08%
2020/07/03	9	7.93	6	7.98	7.94	3	2,556	0.12%
2020/07/02	0	0.00	113	7.87	8.03	-113	2,493	-4.53%	大賣/鉅額交易
2020/07/01	30	7.60	33	7.58	7.60	-3	2,370	-0.13%
2020/06/29	20	7.16	105	7.12	7.21	-85	2,285	-3.72%	大賣/
2020/06/19	0	0.00	23	7.00	7.15	-23	2,315	-0.99%
2020/06/15	5	6.84	5	6.89	6.87	0	2,280	0.00%
2020/06/12	30	6.80	30	6.99	6.93	0	2,272	0.00%
2020/06/11	30	7.32	22	7.59	7.26	8	2,230	0.36%
2020/06/10	6	7.16	43	7.27	7.45	-37	2,101	-1.76%
2020/06/08	5	7.00	0	0.00	7.05	5	2,113	0.24%
2020/06/05	10	6.95	0.7	6.90	6.98	9.3	2,084	0.45%
2020/06/04	3	6.77	1	6.79	6.92	2	2,097	0.10%
2020/06/03	81	6.99	28	6.96	6.90	53	2,095	2.53%
2020/06/02	11	6.51	84	6.98	7.00	-73	1,976	-3.69%
2020/06/01	0	0.00	1	6.37	6.37	-1	1,865	-0.05%
2020/05/29	0	0.00	20	6.26	6.24	-20	1,840	-1.09%
2020/05/28	10	6.21	0	0.00	6.18	10	1,837	0.54%
2020/05/27	10	6.22	1	6.22	6.23	9	1,836	0.49%
2020/05/26	0	0.00	1	6.21	6.20	-1	1,844	-0.05%
2020/05/25	1	6.20	2	6.21	6.20	-1	1,837	-0.05%
2020/05/21	31	6.34	0	0.00	6.20	31	1,855	1.67%
2020/05/20	10	6.19	0	0.00	6.19	10	1,851	0.54%
2020/05/19	125	6.16	1	6.18	6.18	124	1,849	6.71%	大買/鉅額交易
2020/05/18	15	6.22	0	0.00	6.18	15	1,846	0.81%
2020/05/15	0	0.00	1	6.16	6.20	-1	1,864	-0.05%
2020/05/14	11	6.39	153	6.37	6.30	-142	1,889	-7.52%	大賣/鉅額交易
2020/05/13	15	6.45	16	6.69	6.60	-1	1,843	-0.05%
2020/05/12	17	6.28	26	6.33	6.32	-9	1,811	-0.50%
2020/05/11	17	6.18	1	6.20	6.18	16	1,777	0.90%
2020/05/08	11	6.44	36	6.38	6.51	-25	1,725	-1.45%
2020/05/07	0	0.00	1	5.70	6.00	-1	1,640	-0.06%
2020/05/06	20	5.48	1	5.47	5.46	19	1,601	1.19%
2020/05/05	0	0.00	1	5.48	5.55	-1	1,596	-0.06%
2020/04/29	5	5.55	0	0.00	5.56	5	1,600	0.31%
2020/04/28	1	5.60	7	5.54	5.51	-6	1,610	-0.37%
2020/04/27	0	0.00	2	5.45	5.50	-2	1,667	-0.12%
2020/04/23	2	5.42	0	0.00	5.36	2	1,696	0.12%
2020/04/22	3	5.33	22	5.22	5.34	-19	1,733	-1.10%
2020/04/20	1	5.47	0	0.00	5.46	1	1,745	0.06%
2020/04/17	1	5.44	1	5.55	5.44	0	1,774	0.00%
2020/04/16	2	5.45	0	0.00	5.49	2	1,754	0.11%
2020/04/15	20	5.46	2	5.42	5.44	18	1,751	1.03%
2020/04/14	5	5.35	1	5.36	5.36	4	1,754	0.23%
2020/04/13	5	5.21	0	0.00	5.22	5	1,759	0.28%
2020/04/10	0	0.00	1	5.28	5.30	-1	1,762	-0.06%
2020/04/09	5	5.40	0	0.00	5.33	5	1,776	0.28%
2020/04/08	3	5.27	0	0.00	5.40	3	1,801	0.17%
2020/04/07	2	5.18	28	5.13	5.13	-26	1,793	-1.45%
2020/03/31	0	0.00	2	5.00	4.88	-2	1,812	-0.11%
2020/03/30	0	0.00	10	4.90	4.99	-10	1,797	-0.56%
2020/03/27	1	5.18	0	0.00	5.15	1	1,788	0.06%
2020/03/26	1	4.90	2	5.09	5.09	-1	1,745	-0.06%
2020/03/25	1	4.61	0	0.00	4.63	1	1,734	0.06%
2020/03/23	10	4.24	0	0.00	4.20	10	1,752	0.57%
2020/03/20	10	4.45	0	0.00	4.45	10	1,738	0.58%
2020/03/18	2	4.82	0	0.00	4.68	2	1,714	0.12%
2020/03/17	20	4.76	11	4.69	4.67	9	1,701	0.53%
2020/03/16	0	5.02	12	5.09	5.01	-12	1,705	-0.70%
2020/03/13	2	5.22	0	0.00	5.31	2	1,696	0.12%
2020/03/12	5	6.01	1	5.83	5.80	4	1,638	0.24%
2020/03/11	50	6.50	0	0.00	6.34	50	1,601	3.12%
2020/03/10	5	6.20	0	0.00	6.35	5	1,597	0.31%
2020/03/09	10	6.63	0	0.00	6.55	10	1,575	0.63%
2020/03/05	1	7.01	5	7.00	6.99	-4	1,543	-0.26%
2020/03/04	10	6.95	0	0.00	6.96	10	1,547	0.65%
2020/03/03	11	7.01	0	0.00	7.00	11	1,570	0.70%
2020/03/02	4	6.85	0	0.00	6.91	4	1,568	0.26%
2020/02/25	0	7.28	0	0.00	7.30	0	1,535	0.00%
2020/02/21	0	7.51	0	0.00	7.51	0	1,520	0.00%
2020/02/20	0	0.00	25	7.69	7.66	-25	1,517	-1.65%
2020/02/19	4	7.73	0	0.00	7.68	4	1,519	0.26%
2020/02/18	6	7.75	0	0.00	7.73	6	1,541	0.39%
2020/02/17	11	7.80	15	7.74	7.80	-4	1,578	-0.25%
2020/02/13	0	0.00	15	7.59	7.44	-15	1,522	-0.99%
2020/02/12	0	0.00	9.9	7.39	7.40	-9.9	1,535	-0.64%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/02/10	0	0.00	20	7.20	7.44	-20	1,585	-1.26%
2020/02/03	5	7.00	3	6.89	7.08	2	2,281	0.09%
2020/01/30	15	7.25	0	0.00	7.26	15	2,278	0.66%
2020/01/20	0	0.00	28	7.87	7.88	-28	2,231	-1.25%
2020/01/16	7	7.79	0	0.00	7.89	7	2,255	0.31%
2020/01/15	4	7.77	0	0.00	7.76	4	2,226	0.18%
2020/01/14	2	7.68	0	0.00	7.72	2	2,253	0.09%
2020/01/13	5	7.70	0	0.00	7.69	5	2,255	0.22%
2020/01/06	0	0.00	1	7.62	7.62	-1	2,444	-0.04%
2019/12/31	0	0.00	3	7.60	7.60	-3	2,390	-0.13%
2019/12/30	21	7.63	26	7.68	7.63	-5	2,380	-0.21%
2019/12/26	0	0.00	1	7.47	7.49	-1	2,344	-0.04%
2019/12/19	25	7.47	10	7.40	7.43	15	2,421	0.62%
2019/12/17	3	7.34	0	0.00	7.33	3	2,456	0.12%
2019/12/16	0	0.00	1	7.39	7.38	-1	2,515	-0.04%
2019/12/13	5	7.30	2	7.28	7.28	3	2,684	0.11%
2019/12/02	5	7.31	0	0.00	7.29	5	2,874	0.17%
2019/11/28	21	7.42	0	0.00	7.40	21	2,965	0.71%
2019/11/27	6	7.50	0	0.00	7.49	6	2,968	0.20%
2019/11/26	3	7.52	0	0.00	7.55	3	3,009	0.10%
2019/11/25	0	0.00	20	7.49	7.54	-20	3,036	-0.66%
2019/11/22	2	7.45	0	0.00	7.47	2	3,031	0.07%
2019/11/20	2	7.41	0	0.00	7.41	2	3,039	0.07%
2019/11/19	28	7.44	0	0.00	7.44	28	3,064	0.91%
2019/11/15	10	7.56	0	0.00	7.52	10	3,176	0.31%
2019/11/14	15	7.48	0	0.00	7.43	15	3,176	0.47%
2019/11/13	7	7.71	0	0.00	7.70	7	3,129	0.22%
2019/11/11	10	7.71	8	7.82	7.61	2	3,155	0.06%
2019/11/08	3	8.03	4	8.04	7.98	-1	3,112	-0.03%
2019/11/07	1	7.91	2	7.90	7.92	-1	3,086	-0.03%
2019/11/06	6	7.81	0	0.00	7.85	6	3,076	0.20%
2019/11/05	1	7.85	2	7.83	7.83	-1	3,075	-0.03%
2019/11/04	12	8.08	1	7.96	7.96	11	3,060	0.36%
2019/11/01	11	8.26	1	8.24	8.27	10	2,932	0.34%
2019/10/31	114	8.25	8	8.38	8.38	106	2,738	3.87%	大買/鉅額交易
2019/10/28	0	0.00	2	7.57	7.53	-2	2,348	-0.09%
2019/10/25	2	7.63	0	0.00	7.56	2	2,361	0.08%
2019/10/24	10	7.53	55	7.56	7.54	-45	2,318	-1.94%
2019/10/22	11	7.57	30	7.54	7.59	-19	2,303	-0.82%
2019/10/21	0	0.00	1	7.49	7.51	-1	2,265	-0.04%
2019/10/17	20	7.48	0	0.00	7.48	20	2,220	0.90%
2019/10/16	5	7.61	35	7.67	7.62	-30	2,166	-1.38%
2019/10/15	0	0.00	4	7.40	7.41	-4	2,032	-0.20%
2019/10/04	5	7.45	0	0.00	7.44	5	1,991	0.25%
2019/10/03	0	0.00	2	7.40	7.42	-2	1,990	-0.10%
2019/10/02	10	7.45	0	0.00	7.44	10	1,993	0.50%
2019/10/01	20	7.50	0	0.00	7.46	20	1,987	1.01%
2019/09/27	10	7.49	0	0.00	7.44	10	1,990	0.50%
2019/09/25	5	7.57	0	0.00	7.56	5	1,981	0.25%
2019/09/24	0	0.00	2	7.61	7.62	-2	1,984	-0.10%
2019/09/23	0	0.00	2	7.56	7.56	-2	1,976	-0.10%
2019/09/19	0	0.00	12	7.49	7.44	-12	1,979	-0.61%
2019/09/18	0	0.00	4	7.47	7.48	-4	1,930	-0.21%
2019/09/16	10	8.01	3	8.03	7.97	7	1,787	0.39%
2019/09/12	1	7.99	0	0.00	8.00	1	1,798	0.06%
2019/09/11	2	7.83	0	0.00	7.85	2	1,800	0.11%
2019/09/02	2	8.05	0.7	8.00	8.01	1.3	1,665	0.08%
2019/08/27	0	0.00	13.2	8.05	8.05	-13.2	1,522	-0.87%
2019/08/19	0	0.00	10	8.25	8.39	-10	1,550	-0.65%
2019/08/12	0	0.00	1.7	8.88	8.87	-1.7	1,719	-0.10%
2019/07/19	0	0.00	0.6	8.80	8.81	-0.6	2,174	-0.03%
2019/07/18	0	0.00	0.7	8.77	8.82	-0.7	2,215	-0.03%
2019/07/10	0	0.00	0.7	8.77	8.80	-0.7	2,309	-0.03%
2019/07/04	0	0.00	1	8.82	8.85	-1	2,389	-0.04%
2019/07/02	0.9	9.03	0.7	9.03	9.05	0.2	2,378	0.01%
2019/07/01	0	0.00	3	9.27	9.28	-3	2,360	-0.13%
2019/06/20	0	0.00	6	6.09	6.12	-6	2,349	-0.26%
2019/06/19	6	6.24	21	6.24	6.15	-15	2,315	-0.65%
2019/06/18	1	5.83	1	5.87	5.80	0	2,271	0.00%
2019/06/12	1	5.92	10	5.90	5.89	-9	2,239	-0.40%
2019/06/11	10	6.00	0	0.00	6.00	10	2,242	0.45%
2019/06/04	100	6.00	0	0.00	6.01	100	2,250	4.44%
2019/05/30	0	0.00	8	6.19	6.19	-8	2,386	-0.34%
2019/05/29	0	0.00	13	6.08	6.12	-13	2,391	-0.54%
2019/05/24	1	6.37	0	0.00	6.37	1	2,383	0.04%
2019/05/20	0	0.00	2	6.68	6.65	-2	2,380	-0.08%
2019/05/17	3	6.89	2	6.90	6.80	1	2,371	0.04%
2019/05/15	7	6.66	0	0.00	6.70	7	2,306	0.30%
2019/05/13	20	6.45	2	6.44	6.40	18	2,350	0.77%
2019/05/10	24	6.80	10	6.92	6.87	14	2,276	0.61%
2019/05/09	10	7.13	10	7.03	7.00	0	2,231	0.00%
2019/05/08	10	7.05	30	6.92	7.15	-20	2,172	-0.92%
2019/05/06	14	6.50	0	0.00	6.45	14	2,019	0.69%
2019/05/02	0	0.00	5	6.78	6.80	-5	1,972	-0.25%
2019/04/30	11	6.77	167	6.84	6.82	-156	1,941	-8.03%	大賣/鉅額交易
2019/04/29	0	0.00	5	6.55	6.51	-5	1,840	-0.27%
2019/04/26	0	0.00	22	6.61	6.64	-22	1,830	-1.20%
2019/04/25	3	6.45	0	0.00	6.42	3	1,832	0.16%
2019/04/24	3	6.39	0	0.00	6.42	3	1,871	0.16%
2019/04/23	10	6.40	0	0.00	6.46	10	1,862	0.54%
2019/04/22	5	6.68	0	0.00	6.58	5	1,847	0.27%
2019/04/19	0	0.00	27	6.63	6.63	-27	1,801	-1.50%
2019/04/16	153	6.17	0	0.00	6.13	153	1,635	9.35%	大買/鉅額交易
2019/04/15	0	0.00	90	6.30	6.30	-90	1,599	-5.63%
2019/04/12	0	0.00	1	6.01	5.99	-1	1,545	-0.06%
2019/04/08	91	6.00	0	0.00	5.91	91	1,609	5.65%
2019/03/28	0	0.00	10	5.68	5.69	-10	1,515	-0.66%
2019/03/27	0	0.00	15	5.70	5.73	-15	1,517	-0.99%
2019/03/26	15	5.82	0	0.00	5.81	15	1,515	0.99%
2019/03/19	2	5.92	0	0.00	5.98	2	1,555	0.13%
2019/03/18	4	6.01	0	0.00	6.00	4	1,551	0.26%
2019/03/15	3	6.08	5	6.10	6.08	-2	1,550	-0.13%
2019/03/14	25	6.23	0	0.00	6.15	25	1,561	1.60%
2019/03/13	0	0.00	1	6.20	6.20	-1	1,577	-0.06%
2019/03/11	0	0.00	1	6.00	6.01	-1	1,605	-0.06%
2019/03/07	0	0.00	6	6.11	6.04	-6	1,674	-0.36%
2019/03/06	0	0.00	5	6.17	6.15	-5	1,687	-0.30%
2019/03/05	0	0.00	0.6	6.22	6.27	-0.6	1,711	-0.03%
2019/03/04	0	5.72	0	0.00	5.75	0	1,639	0.00%
2019/02/27	0	0.00	1	5.70	5.69	-1	1,666	-0.06%
2019/02/22	0	0.00	5	5.66	5.63	-5	1,856	-0.27%
2019/02/20	1	5.70	0	0.00	5.70	1	1,853	0.05%
2019/02/19	3	5.76	0	0.00	5.68	3	1,865	0.16%
2019/02/18	0	0.00	2	5.79	5.81	-2	1,854	-0.11%
2019/02/15	0	0.00	23	5.84	5.82	-23	1,905	-1.21%
2019/02/14	1	5.75	6	5.75	5.95	-5	1,922	-0.26%
2019/02/13	1	5.72	133	5.91	5.86	-132	1,866	-7.07%	大賣/鉅額交易
2019/02/12	2	6.36	5	6.38	6.35	-3	1,752	-0.17%
2019/02/11	3	6.31	0	0.00	6.35	3	1,768	0.17%
2019/01/25	5	6.55	0	0.00	6.55	5	1,911	0.26%
2019/01/22	5	6.72	0	0.00	6.58	5	1,921	0.26%
2019/01/16	5	6.87	0	0.00	6.81	5	1,980	0.25%
2019/01/11	0	0.00	6	6.48	6.49	-6	1,998	-0.30%
2019/01/10	6	6.45	0	0.00	6.38	6	2,031	0.30%
2019/01/09	0	0.00	1	6.50	6.41	-1	2,063	-0.05%
2019/01/03	6	6.56	0	0.00	6.50	6	2,115	0.28%
2018/12/27	0	0.00	3	6.56	6.63	-3	2,097	-0.14%
2018/12/26	0	0.00	7	6.03	6.04	-7	2,027	-0.35%
2018/12/19	0	0.00	3	6.40	6.24	-3	2,028	-0.15%
2018/12/18	1	6.50	0	0.00	6.42	1	2,027	0.05%
2018/12/17	1	6.70	0	0.00	6.71	1	2,043	0.05%
2018/12/12	0	0.00	5	7.19	7.22	-5	2,156	-0.23%
2018/12/06	34	7.11	0	0.00	7.00	34	2,092	1.63%
2018/11/30	0	0.00	24	7.15	7.22	-24	1,945	-1.23%
2018/11/28	3	7.30	0	0.00	7.11	3	1,862	0.16%
2018/11/22	1	6.73	5	6.80	6.85	-4	1,683	-0.24%
2018/11/14	5	6.46	0	0.00	6.49	5	1,505	0.33%
2018/11/09	0	0.00	1	6.13	6.08	-1	1,430	-0.07%
2018/11/08	0	0.00	2	6.30	6.20	-2	1,438	-0.14%
2018/11/07	3	6.18	4	6.12	6.35	-1	1,420	-0.07%
2018/11/06	4	6.57	7	6.47	6.24	-3	1,407	-0.21%
2018/11/05	2	6.00	0	0.00	6.14	2	1,322	0.15%
2018/11/02	0	0.00	3	5.59	5.59	-3	1,285	-0.23%
2018/10/25	1	4.85	0	0.00	4.89	1	1,231	0.08%
2018/10/16	5	6.60	0	0.00	6.55	5	1,101	0.45%
2018/10/05	0	0.00	1	7.49	7.45	-1	1,035	-0.10%
2018/10/02	1	7.77	0	0.00	7.75	1	1,056	0.09%
2018/09/19	0	0.00	6	8.01	8.03	-6	1,031	-0.58%
2018/08/23	0	0.00	1	7.35	7.40	-1	1,345	-0.07%
2018/08/20	1	7.30	0	0.00	7.31	1	1,406	0.07%
2018/08/17	2	7.53	0	0.00	7.50	2	1,429	0.14%
2018/08/15	3	7.64	0	0.00	7.63	3	1,445	0.21%
2018/08/13	1	8.00	0	0.00	7.90	1	1,488	0.07%
2018/08/09	0	0.00	1	8.12	8.10	-1	1,534	-0.07%
2018/08/06	2	8.15	0	0.00	8.15	2	1,832	0.11%
2018/07/26	0	0.00	5	8.58	8.80	-5	2,950	-0.17%
2018/07/25	2	8.11	0	0.00	8.13	2	3,063	0.07%
2018/07/20	10	8.10	0	0.00	8.06	10	3,214	0.31%
2018/07/11	0	0.00	40	8.00	8.03	-40	3,245	-1.23%
2018/07/10	5	8.15	0	0.00	8.11	5	3,243	0.15%
2018/07/09	2	8.15	0	0.00	8.15	2	3,249	0.06%
2018/07/04	4	8.10	0	0.00	8.09	4	3,263	0.12%
2018/07/03	1	8.32	0	0.00	8.32	1	3,251	0.03%
2018/06/29	1	9.02	0	0.00	9.00	1	3,198	0.03%
2018/06/28	1	9.13	1	9.50	9.25	0	3,178	0.00%
2018/06/27	3	8.89	0	0.00	8.84	3	3,144	0.10%
2018/06/26	1	8.90	0	0.00	8.88	1	3,140	0.03%
2018/06/25	0	0.00	4	9.04	9.02	-4	3,118	-0.13%
2018/06/22	0	0.00	70	9.06	9.05	-70	3,117	-2.25%
2018/06/21	2	9.14	3	9.13	9.12	-1	3,120	-0.03%
2018/06/20	10	9.10	0	0.00	9.19	10	3,142	0.32%
2018/06/19	6	9.13	0	0.00	9.12	6	3,161	0.19%
2018/06/15	1	9.36	0	0.00	9.30	1	3,155	0.03%
2018/06/14	10	9.28	0	0.00	9.31	10	3,161	0.32%
2018/06/13	9	9.30	3	9.38	9.31	6	3,167	0.19%
2018/06/12	0	0.00	3	9.32	9.46	-3	3,159	-0.09%
2018/06/11	12	9.38	0	0.00	9.28	12	3,161	0.38%
2018/06/08	1	9.66	0	0.00	9.56	1	3,199	0.03%
2018/06/07	2	9.75	0	0.00	9.76	2	3,193	0.06%
2018/06/06	1	9.90	0	0.00	9.95	1	3,163	0.03%
2018/06/05	15	9.80	10	9.82	9.82	5	3,147	0.16%
2018/06/04	1	10.10	0	0.00	10.15	1	3,087	0.03%
2018/05/28	11	10.46	0	0.00	10.50	11	2,967	0.37%
2018/05/25	40	10.45	3	10.55	10.40	37	2,945	1.26%
2018/05/24	3	10.45	10	10.35	10.55	-7	2,932	-0.24%
2018/05/22	2	10.35	0	0.00	10.35	2	2,895	0.07%
2018/05/17	3	10.30	1	10.65	10.30	2	2,878	0.07%
2018/05/16	0	0.00	1	10.35	10.40	-1	2,855	-0.04%
2018/05/15	0	0.00	3	10.70	10.65	-3	2,814	-0.11%
2018/05/14	4	11.29	11	11.29	11.05	-7	2,802	-0.25%
2018/05/11	0	0.00	14	10.81	10.70	-14	2,655	-0.53%
2018/05/10	17	10.81	9	10.79	10.90	8	2,592	0.31%
2018/05/09	9	10.32	2	10.20	10.40	7	2,407	0.29%
2018/05/08	12	10.59	2	10.60	10.55	10	2,354	0.42%
2018/05/07	17	10.53	9	10.47	10.50	8	2,302	0.35%
2018/05/04	22	10.77	1	10.70	10.75	21	2,228	0.94%
2018/05/03	23	10.92	78	11.09	11.25	-55	2,071	-2.65%
2018/05/02	4	10.23	32	10.28	10.35	-28	1,607	-1.74%
2018/04/26	3	9.51	19	9.62	9.50	-16	1,480	-1.08%
2018/04/19	0	0.00	15	9.43	9.25	-15	1,440	-1.04%
2018/04/17	4	9.08	0	0.00	9.05	4	1,469	0.27%
2018/04/16	1	9.13	0	0.00	9.13	1	1,479	0.07%
2018/04/13	38	9.23	1	9.20	9.25	37	1,504	2.46%
2018/04/12	15	9.30	0	0.00	9.31	15	1,549	0.97%
2018/04/02	4	9.05	0	0.00	9.10	4	1,616	0.25%
2018/03/29	1	9.10	1	9.10	9.10	0	1,668	0.00%
2018/03/28	8	9.06	2	9.05	9.08	6	1,685	0.36%
2018/03/26	2	9.03	0	0.00	9.09	2	1,787	0.11%
2018/03/16	2	9.69	1	9.73	9.70	1	1,840	0.05%
2018/03/15	1	9.78	0	0.00	9.73	1	1,884	0.05%
2018/03/14	2	9.46	5	9.83	9.92	-3	1,878	-0.16%
2018/02/27	1	9.27	0	0.00	9.20	1	2,436	0.04%
2018/02/23	7	9.38	1	9.34	9.31	6	2,541	0.24%
2018/02/21	1	9.20	0	0.00	9.35	1	2,841	0.04%
2018/02/06	3	9.00	0	0.00	8.73	3	3,393	0.09%
2018/01/30	0	0.00	30	9.97	9.96	-30	4,706	-0.64%
2018/01/25	1	10.10	0	0.00	10.05	1	4,777	0.02%
2018/01/24	10	10.10	0	0.00	10.10	10	4,847	0.21%
2018/01/23	11	10.29	0	0.00	10.15	11	4,885	0.23%
2018/01/19	13	10.09	0	0.00	10.05	13	4,985	0.26%
2018/01/17	0	0.00	1	10.20	10.20	-1	5,302	-0.02%
2018/01/16	0	0.00	15	10.15	10.20	-15	5,417	-0.28%
2018/01/12	20	10.25	6	10.30	10.15	14	5,653	0.25%
2018/01/11	18	10.00	1	10.10	10.10	17	5,984	0.28%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%
2018/01/09	6	10.14	0	0.00	10.10	6	6,970	0.09%
2018/01/08	6	10.25	4	10.30	10.20	2	7,279	0.03%
2018/01/05	2	10.35	0	0.00	10.35	2	7,253	0.03%
2018/01/04	4	10.30	20	10.30	10.30	-16	7,344	-0.22%
2018/01/03	2	10.35	0	0.00	10.30	2	7,373	0.03%