元晶 (6443)-凱基-三重券商分點個股進出

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
28.40
漲跌
▼1.00
漲幅
-3.40%
成交量
9,147張
產業
上市光電類股▼2.78%
1175人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	11	29.44	29.40	-11	6,530	-0.17%
2024/04/12	2	28.90	0	0.00	29.25	2	6,458	0.03%
2024/04/11	7.2	29.19	10	29.35	29.05	-2.8	6,370	-0.04%
2024/04/10	24	30.14	27	30.21	29.75	-3	6,284	-0.05%
2024/04/09	1	29.20	12	29.17	29.10	-11	5,945	-0.19%
2024/04/08	6	27.97	18.2	28.50	29.50	-12.2	5,869	-0.21%
2024/04/03	15.2	28.14	4.2	28.48	28.10	11	5,736	0.19%
2024/04/02	5	28.85	0	0.00	28.75	5	5,679	0.09%
2024/04/01	3	28.90	2	29.45	28.90	1	5,672	0.02%
2024/03/29	22	29.50	16	29.40	29.20	6	5,649	0.11%
2024/03/28	17	29.62	42.6	29.41	29.70	-25.6	5,457	-0.47%
2024/03/27	19	28.71	9	28.67	28.65	10	5,283	0.19%
2024/03/26	23	29.41	32	29.47	29.05	-9	5,350	-0.17%
2024/03/25	23	29.13	12	29.26	29.10	11	5,547	0.20%
2024/03/22	96	29.61	89.2	29.63	29.35	6.8	5,562	0.12%
2024/03/21	76	28.10	78	28.38	28.70	-2	4,994	-0.04%
2024/03/20	3	26.20	0	0.00	26.10	3	4,707	0.06%
2024/03/19	5	26.39	1	26.35	26.35	4	4,757	0.08%
2024/03/18	0	0.00	2	26.85	26.70	-2	4,763	-0.04%
2024/03/15	21	26.45	1	26.80	27.10	20	4,789	0.42%
2024/03/14	0.2	26.90	0	0.00	26.90	0.2	4,732	0.00%
2024/03/13	6	26.92	12	26.73	26.70	-6	4,789	-0.13%
2024/03/12	13.4	27.08	7	27.25	27.25	6.4	4,779	0.13%
2024/03/11	3	27.00	23	26.93	27.15	-20	4,814	-0.42%
2024/03/08	7.1	26.33	14	26.38	26.25	-6.9	4,761	-0.15%
2024/03/07	18	26.33	23	26.11	26.00	-5	4,781	-0.10%
2024/03/06	30	26.40	25.7	26.45	26.30	4.3	4,738	0.09%
2024/03/05	12	27.04	10	26.69	26.65	2	4,683	0.04%
2024/03/04	7	27.12	0	0.00	27.05	7	4,592	0.15%
2024/03/01	18	27.41	14	27.24	27.20	4	4,560	0.09%
2024/02/29	26	27.26	29.1	27.65	27.85	-3.1	4,580	-0.07%
2024/02/27	11	27.22	0	0.00	27.20	11	4,582	0.24%
2024/02/26	1	27.85	8	27.80	27.75	-7	4,559	-0.15%
2024/02/23	8	27.62	0	0.00	27.55	8	4,559	0.18%
2024/02/22	4	28.09	8.1	27.95	27.90	-4.1	4,554	-0.09%
2024/02/21	3	28.15	0	0.00	28.10	3	4,616	0.07%
2024/02/20	1	28.05	20	27.85	27.90	-19	4,607	-0.41%
2024/02/19	0	28.15	12	28.15	28.15	-12	4,615	-0.26%
2024/02/15	18	27.35	11	27.41	27.35	7	4,629	0.15%
2024/02/05	13	28.06	0	0.00	28.00	13	4,579	0.28%
2024/02/02	0	0.00	1	28.40	28.25	-1	4,577	-0.02%
2024/01/31	2	28.48	1	28.50	28.40	1	4,611	0.02%
2024/01/30	0.1	28.20	10	28.20	28.55	-9.9	4,625	-0.21%
2024/01/29	0	28.20	1	28.25	28.25	-1	4,617	-0.02%
2024/01/26	2	28.25	2	28.30	28.10	0	4,656	0.00%
2024/01/25	14	28.16	32	28.19	28.15	-18	4,683	-0.38%
2024/01/24	0	0.00	1	28.55	28.40	-1	4,773	-0.02%
2024/01/23	14	28.20	7	28.24	28.30	7	5,083	0.14%
2024/01/22	6	27.82	4	27.84	28.00	2	5,526	0.04%
2024/01/19	1	27.55	0	0.00	27.65	1	5,575	0.02%
2024/01/18	1.3	27.68	0	0.00	27.60	1.3	5,562	0.02%
2024/01/17	11.1	28.11	9.1	27.80	27.65	2	5,577	0.04%
2024/01/16	34	28.57	8	29.27	28.40	26	5,570	0.47%
2024/01/15	14	29.70	13	29.79	29.50	1	5,531	0.02%
2024/01/12	11	28.55	6	28.25	28.25	5	5,343	0.09%
2024/01/11	1	28.50	0	0.00	28.50	1	5,392	0.02%
2024/01/10	1	28.60	1	28.60	28.55	0	5,422	0.00%
2024/01/09	0.8	28.90	3	28.90	28.70	-2.2	5,421	-0.04%
2024/01/08	4	29.10	1	29.45	29.45	3	5,417	0.06%
2024/01/05	0	0.00	0.2	29.25	29.00	-0.2	5,416	0.00%
2024/01/04	0	0.00	1	29.10	28.95	-1	5,425	-0.02%
2024/01/03	1	28.95	0	0.00	28.90	1	5,485	0.02%
2024/01/02	0	29.40	1	29.35	29.45	-1	5,458	-0.02%
2023/12/29	1	29.40	12	29.50	29.30	-11	5,481	-0.20%
2023/12/28	3	29.38	1	29.50	29.50	2	5,488	0.04%
2023/12/27	0	29.45	0	0.00	29.40	0	5,466	0.00%
2023/12/26	1.6	29.37	1	29.50	29.30	0.6	5,442	0.01%
2023/12/25	1.1	29.35	3	29.45	29.20	-2	5,432	-0.04%
2023/12/22	9	29.77	4	29.81	29.65	5	5,396	0.09%
2023/12/21	10.2	30.40	2.8	30.36	30.35	7.3	5,280	0.14%
2023/12/20	15	31.00	69	31.13	30.90	-54	5,113	-1.06%
2023/12/19	1	29.60	12	29.64	29.55	-11	4,670	-0.24%
2023/12/18	9	30.04	5	29.95	30.10	4	4,533	0.09%
2023/12/15	0	0.00	9	29.58	29.35	-9	4,377	-0.21%
2023/12/14	3	28.98	2	29.25	28.75	1	4,216	0.02%
2023/12/12	2	28.30	2	28.23	28.20	0	4,156	0.00%
2023/12/08	5.1	29.10	1	29.15	28.80	4.1	4,125	0.10%
2023/12/07	0	0.00	8	28.84	28.70	-8	4,102	-0.20%
2023/12/06	11	28.97	6	28.90	28.70	5	4,120	0.12%
2023/12/05	0.1	29.10	3	28.90	29.15	-2.9	4,070	-0.07%
2023/12/04	14	28.61	296	28.38	28.60	-282	4,034	-6.99%	大賣/鉅額交易
2023/12/01	5.1	29.28	0	0.00	29.25	5.1	3,946	0.13%
2023/11/30	2	29.25	3	29.37	29.50	-1	3,933	-0.03%
2023/11/29	2	29.15	1	29.05	29.05	1	3,920	0.02%
2023/11/28	1	29.35	3	29.33	29.30	-2	3,930	-0.05%
2023/11/27	1	29.70	26	29.67	29.35	-25	3,944	-0.63%
2023/11/24	11	29.64	7	29.40	29.35	4	3,964	0.10%
2023/11/22	2	29.28	12.1	29.33	29.30	-10.1	4,296	-0.24%
2023/11/21	0	0.00	6	29.24	29.45	-6	4,311	-0.14%
2023/11/20	21	29.24	19	29.28	29.20	2	4,293	0.05%
2023/11/17	4	28.80	7	28.81	28.85	-3	4,229	-0.07%
2023/11/16	2	28.83	0	0.00	28.90	2	4,240	0.05%
2023/11/15	3	28.63	5	28.52	28.70	-2	4,232	-0.05%
2023/11/14	0	0.00	2	28.08	27.95	-2	4,216	-0.05%
2023/11/13	1.5	27.75	2	27.80	27.75	-0.5	4,249	-0.01%
2023/11/10	1	27.95	3	28.00	27.80	-2	4,280	-0.05%
2023/11/09	1	28.05	0	0.00	28.00	1	4,343	0.02%
2023/11/08	1	28.15	1	28.25	28.40	0	4,450	0.00%
2023/11/07	12	28.43	4	28.45	28.35	8	4,488	0.18%
2023/11/06	15	28.84	2	28.83	28.80	13	4,545	0.29%
2023/11/03	1	28.30	0	0.00	28.45	1	4,539	0.02%
2023/11/02	0	0.00	2	28.10	28.10	-2	4,558	-0.04%
2023/11/01	70	28.29	71	28.10	27.80	-1	4,629	-0.02%
2023/10/31	61	29.76	5	28.79	28.40	56	4,630	1.21%
2023/10/30	73	29.60	45	29.81	29.65	28	4,424	0.63%
2023/10/27	0	0.00	3	28.00	28.55	-3	3,987	-0.08%
2023/10/26	8.2	27.80	19	27.65	27.60	-10.8	3,972	-0.27%
2023/10/25	35	28.52	50	28.57	28.30	-15	3,992	-0.38%
2023/10/24	3	28.40	6	28.60	28.70	-3	3,996	-0.08%
2023/10/23	5	28.15	4	28.10	28.25	1	3,947	0.03%
2023/10/20	68.3	27.23	70	27.31	27.50	-1.7	3,922	-0.04%
2023/10/19	31	28.12	1	28.20	27.65	30	3,959	0.76%
2023/10/18	14	27.80	6	28.00	27.95	8	4,010	0.20%
2023/10/17	3	28.00	10	27.85	27.90	-7	3,983	-0.18%
2023/10/16	5	28.04	4	27.89	27.80	1	4,076	0.02%
2023/10/13	13	27.75	14	27.66	27.65	-1	4,099	-0.02%
2023/10/12	8	27.54	8	27.71	28.15	0	4,133	0.00%
2023/10/11	241	28.17	2.1	27.57	27.60	238.9	4,192	5.70%	大買/鉅額交易
2023/10/06	51.1	28.68	0	0.00	28.45	51.1	4,247	1.20%
2023/10/05	2	28.45	6	28.33	28.65	-4	4,281	-0.09%
2023/10/04	11.1	27.71	0	0.00	27.70	11.1	4,285	0.26%
2023/10/03	0.1	28.30	1	28.25	28.15	-1	4,316	-0.02%
2023/10/02	0.3	28.61	0	0.00	28.65	0.3	4,444	0.01%
2023/09/27	0.1	28.10	0	0.00	28.15	0.1	4,718	0.00%
2023/09/26	4.1	27.98	8	27.92	27.90	-3.9	4,754	-0.08%
2023/09/22	1	27.95	0	0.00	28.40	1	4,841	0.02%
2023/09/21	3.8	28.66	11.1	28.56	28.45	-7.4	4,835	-0.15%
2023/09/20	5.8	29.04	0.1	29.05	28.85	5.7	4,843	0.12%
2023/09/19	1	29.00	1	29.15	29.00	0	4,869	0.00%
2023/09/15	0	0.00	0.1	29.80	29.60	-0.1	4,924	0.00%
2023/09/14	0.4	29.71	0	0.00	29.55	0.4	5,128	0.01%
2023/09/13	5	29.40	10	29.43	29.45	-5	5,173	-0.10%
2023/09/12	7	29.30	1	29.45	29.25	6	5,347	0.11%
2023/09/11	5	29.80	3	29.98	29.70	2	5,355	0.04%
2023/09/08	1	30.20	0.1	30.30	30.20	0.9	5,350	0.02%
2023/09/07	1	30.40	1	30.45	30.40	0	5,382	0.00%
2023/09/06	0	0.00	1.1	30.77	30.75	-1.1	5,500	-0.02%
2023/09/05	0.1	30.85	0	0.00	30.85	0.1	5,541	0.00%
2023/09/04	1	30.60	1	30.55	30.45	0	5,564	0.00%
2023/09/01	1	31.10	2	30.93	30.90	-1	5,596	-0.02%
2023/08/31	1	30.95	6	30.98	31.00	-5	5,640	-0.09%
2023/08/30	17	31.03	10.2	31.06	31.00	6.9	5,709	0.12%
2023/08/29	36	32.12	28.3	32.13	31.50	7.7	5,691	0.14%
2023/08/28	35	30.65	13	30.72	30.80	22	5,394	0.41%
2023/08/25	0	0.00	1	30.55	30.35	-1	5,355	-0.02%
2023/08/24	4	30.36	6	30.44	30.15	-2	5,436	-0.04%
2023/08/23	0.9	30.29	0	0.00	30.35	0.9	5,594	0.02%
2023/08/22	10	30.46	10	30.07	30.00	0	5,634	0.00%
2023/08/21	3.1	30.42	5	30.50	30.45	-1.9	5,649	-0.03%
2023/08/18	10	30.12	10	30.37	30.15	0	5,662	0.00%
2023/08/17	2	30.40	2	30.35	30.40	0	5,667	0.00%
2023/08/16	15	29.73	22	29.68	29.90	-7	5,703	-0.12%
2023/08/15	7.2	29.98	17.1	30.01	30.10	-9.9	5,732	-0.17%
2023/08/14	18.3	29.19	17	29.19	28.90	1.3	5,812	0.02%
2023/08/11	14	30.20	13	30.00	29.90	1	5,736	0.02%
2023/08/10	11.3	30.55	6	30.33	30.25	5.3	5,762	0.09%
2023/08/09	5	30.41	5	30.50	30.50	0	5,799	0.00%
2023/08/08	4	31.08	3	30.65	30.50	1	5,844	0.02%
2023/08/07	13.1	30.31	14	30.29	30.55	-0.9	5,882	-0.02%
2023/08/04	26.3	30.68	22	30.65	30.65	4.3	5,987	0.07%
2023/08/02	13	30.92	13	31.36	31.35	0	6,394	0.00%
2023/08/01	1.1	31.21	0	0.00	31.20	1.1	6,467	0.02%
2023/07/31	26	31.39	22	31.57	31.20	4	6,694	0.06%
2023/07/28	6.1	31.68	4	31.85	31.50	2.1	6,774	0.03%
2023/07/27	16.1	31.64	12	31.78	31.70	4.1	6,785	0.06%
2023/07/26	15.2	31.76	15	31.59	31.35	0.2	6,849	0.00%
2023/07/25	22.1	31.81	12	31.85	32.00	10.1	6,872	0.15%
2023/07/24	11	31.39	14	31.65	31.70	-3	6,862	-0.04%
2023/07/21	26.1	32.01	16	32.00	31.70	10.1	6,893	0.15%
2023/07/20	8.1	32.70	1	32.85	32.70	7.1	6,953	0.10%
2023/07/19	7.1	32.66	1	32.55	32.50	6.1	7,019	0.09%
2023/07/18	2	33.45	0	0.00	33.45	2	7,218	0.03%
2023/07/17	24	33.51	4	33.76	33.75	20	7,699	0.26%
2023/07/14	6	33.06	11	33.09	33.00	-5	8,888	-0.06%
2023/07/13	7.1	33.46	2	33.45	33.30	5.1	9,310	0.05%
2023/07/12	21	34.10	0	0.00	34.00	21	9,333	0.22%
2023/07/10	5	34.19	1	34.20	34.05	4	9,618	0.04%
2023/07/07	17	34.04	0	0.00	34.05	17	10,008	0.17%
2023/07/06	13	35.14	3	35.58	35.00	10	10,089	0.10%
2023/07/05	19	36.13	20	36.15	35.65	-1	10,075	-0.01%
2023/07/04	8	35.90	13	35.93	35.55	-5	10,069	-0.05%
2023/06/30	7	35.50	11	35.68	35.70	-4	10,168	-0.04%
2023/06/28	18	34.97	6	34.80	34.80	12	10,451	0.11%
2023/06/27	3	35.15	1	35.05	34.80	2	10,667	0.02%
2023/06/26	2	35.30	0	0.00	35.30	2	10,972	0.02%
2023/06/21	2	35.80	0	0.00	35.80	2	11,173	0.02%
2023/06/20	15	35.89	34	35.66	35.75	-19	11,412	-0.17%
2023/06/19	0	0.00	1	35.20	35.20	-1	11,476	-0.01%
2023/06/16	23	35.72	21	35.86	35.90	2	11,996	0.02%
2023/06/15	1	34.80	0	0.00	35.20	1	12,855	0.01%
2023/06/14	6	35.04	4	34.85	34.85	2	13,629	0.01%
2023/06/13	1	34.15	4	34.70	34.70	-3	13,862	-0.02%
2023/06/12	8	34.63	0	0.00	34.30	8	14,123	0.06%
2023/06/09	1	35.10	4.1	35.14	35.15	-3.1	14,285	-0.02%
2023/06/08	4	35.49	1.1	35.70	35.35	3	14,363	0.02%
2023/06/07	1	35.70	5.1	36.04	35.60	-4.1	14,548	-0.03%
2023/06/06	8	35.68	1.4	35.73	35.65	6.6	14,976	0.04%
2023/06/05	5.1	36.25	7	36.35	36.10	-1.9	15,269	-0.01%
2023/06/02	1	35.60	11	35.71	35.85	-10	15,420	-0.06%
2023/06/01	5	35.48	3	35.80	35.30	2	15,607	0.01%
2023/05/31	1	35.85	2	36.00	35.80	-1	15,611	-0.01%
2023/05/30	7	35.63	2	35.70	35.60	5	15,660	0.03%
2023/05/29	2.4	36.27	23.2	36.23	36.20	-20.8	15,608	-0.13%
2023/05/26	8	35.22	14	35.35	35.00	-6	15,573	-0.04%
2023/05/25	21	35.30	2	35.35	35.40	19	15,610	0.12%
2023/05/24	0	0.00	22	35.35	35.50	-22	15,718	-0.14%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/22	4.4	35.08	10	35.30	35.35	-5.6	15,891	-0.04%
2023/05/19	8	34.70	2	34.75	34.60	6	16,091	0.04%
2023/05/18	8	34.53	28	34.46	34.85	-20	16,424	-0.12%
2023/05/17	11	35.15	0	0.00	35.15	11	16,416	0.07%
2023/05/16	1	35.15	10	35.18	35.10	-9	16,487	-0.05%
2023/05/15	32	34.76	9	34.91	34.70	23	16,550	0.14%
2023/05/12	1	34.40	1	34.30	34.35	0	16,586	0.00%
2023/05/11	10.1	33.96	5	34.20	33.75	5.1	16,642	0.03%
2023/05/10	4	34.44	17.1	34.38	34.50	-13.1	16,722	-0.08%
2023/05/09	53.1	33.88	116	35.17	33.75	-63	16,687	-0.38%	大賣/
2023/05/08	28.1	36.03	11	36.03	35.90	17.1	16,352	0.10%
2023/05/05	33	37.38	6	36.55	36.50	27	16,424	0.16%
2023/05/04	13	36.89	17	36.85	37.20	-4	16,830	-0.02%
2023/05/03	1	36.95	0	0.00	36.95	1	17,204	0.01%
2023/05/02	6.1	37.37	5	37.42	37.35	1.1	17,771	0.01%
2023/04/28	0.1	37.15	2	37.05	36.80	-1.9	17,844	-0.01%
2023/04/27	5	36.95	2	36.85	36.80	3	17,899	0.02%
2023/04/26	4	36.05	7	36.64	37.20	-3	17,902	-0.02%
2023/04/25	11.1	36.96	25	36.79	36.60	-14	17,914	-0.08%
2023/04/24	5	37.96	4	37.90	37.80	1	17,910	0.01%
2023/04/21	11.1	37.91	15	37.89	38.00	-3.9	17,957	-0.02%
2023/04/20	22	39.01	8	39.35	38.55	14	18,053	0.08%
2023/04/19	78	40.39	42	40.04	39.75	36	17,759	0.20%
2023/04/18	29	39.06	42.1	39.43	38.60	-13.1	16,589	-0.08%
2023/04/17	0	0.00	5	39.00	38.90	-5	16,268	-0.03%
2023/04/14	9	38.69	15	38.81	38.80	-6	16,413	-0.04%
2023/04/13	8	39.18	1.1	38.65	38.60	6.9	16,469	0.04%
2023/04/12	71	39.72	42.1	39.62	39.50	28.9	16,315	0.18%
2023/04/11	2	39.38	9	39.36	39.00	-7	16,054	-0.04%
2023/04/10	5	39.05	3	39.02	39.20	2	16,103	0.01%
2023/04/07	11	38.94	17	38.96	38.95	-6	16,791	-0.04%
2023/04/06	2	38.50	7	38.27	38.50	-5	17,173	-0.03%
2023/03/31	14	38.43	1.4	38.58	38.40	12.6	17,206	0.07%
2023/03/30	17.4	39.19	6	38.83	38.80	11.4	17,160	0.07%
2023/03/29	8.3	38.76	5	38.95	38.90	3.3	17,035	0.02%
2023/03/28	22	38.83	29	39.00	39.05	-7	17,058	-0.04%
2023/03/27	20	39.15	18	39.24	38.80	2	16,887	0.01%
2023/03/24	5.1	38.96	19	38.85	38.85	-13.9	16,771	-0.08%
2023/03/23	36	39.23	29	39.46	39.30	7	16,665	0.04%
2023/03/22	11.3	38.97	5.1	38.83	38.70	6.2	16,579	0.04%
2023/03/21	50.5	39.60	35	39.82	39.10	15.5	16,657	0.09%
2023/03/20	137.1	40.11	45	40.00	39.90	92.1	17,052	0.54%	大買/
2023/03/17	55	38.13	64.4	38.28	38.75	-9.3	17,551	-0.05%
2023/03/16	28	37.51	17	36.74	36.50	11	17,551	0.06%
2023/03/15	10.1	37.55	44	37.88	37.90	-33.9	17,437	-0.19%
2023/03/14	40	37.12	13	37.37	37.10	27	17,289	0.16%
2023/03/13	14	35.84	26	36.29	36.60	-12	17,245	-0.07%
2023/03/10	10.1	36.62	36	36.68	36.45	-25.9	17,481	-0.15%
2023/03/09	41.1	37.72	68	38.01	37.35	-26.9	17,487	-0.15%
2023/03/08	60.1	38.72	27	38.55	38.95	33.1	17,158	0.19%
2023/03/07	11	38.17	57	38.17	38.00	-46	16,896	-0.27%
2023/03/06	73	38.06	10	37.92	38.00	63	16,707	0.38%
2023/03/03	1.1	36.97	12	37.02	37.00	-10.9	16,522	-0.07%
2023/03/02	2	37.10	50	37.20	36.95	-48	16,524	-0.29%
2023/03/01	56	36.76	9	36.88	36.75	47	16,611	0.28%
2023/02/24	5	36.95	3	37.45	37.10	2	16,633	0.01%
2023/02/23	3	37.75	28.1	37.39	37.75	-25.1	16,582	-0.15%
2023/02/22	14.1	37.27	54.1	37.30	37.25	-40	16,703	-0.24%
2023/02/21	7.1	37.89	1	38.00	37.60	6.1	16,733	0.04%
2023/02/20	5	37.61	8	37.48	37.80	-3	16,991	-0.02%
2023/02/17	20	37.89	10	37.87	37.70	10	17,533	0.06%
2023/02/16	65	37.96	63.5	37.64	37.65	1.5	17,549	0.01%
2023/02/15	69	37.12	4	36.86	36.80	65	17,580	0.37%
2023/02/14	2	36.88	0	0.00	36.65	2	18,073	0.01%
2023/02/13	3	36.38	13	36.29	37.10	-10	18,577	-0.05%
2023/02/10	24	37.27	4	37.25	36.85	20	18,538	0.11%
2023/02/09	3	37.55	7	37.17	37.10	-4	18,495	-0.02%
2023/02/08	1	37.70	4.5	37.96	37.55	-3.5	18,473	-0.02%
2023/02/07	8	37.85	8	37.92	37.90	0	18,357	0.00%
2023/02/06	2	37.88	48	37.81	37.90	-46	18,303	-0.25%
2023/02/03	3	37.22	56	37.36	37.35	-53	18,275	-0.29%
2023/02/02	104	38.29	157.5	38.06	37.80	-53.5	18,089	-0.30%	大買/大賣/
2023/02/01	54	37.29	171	37.22	37.40	-117	17,556	-0.67%	大賣/鉅額交易
2023/01/31	103	37.02	32	36.72	36.90	71	17,141	0.41%	大買/
2023/01/30	104	35.85	107.5	35.50	35.95	-3.5	16,636	-0.02%	大買/大賣/
2023/01/17	104.1	35.12	11	35.09	35.20	93.1	16,642	0.56%	大買/
2023/01/16	5	34.60	3	34.45	34.40	2	16,710	0.01%
2023/01/13	10	34.79	1	34.80	34.60	9	16,907	0.05%
2023/01/12	20	35.91	17	35.49	35.40	3	17,191	0.02%
2023/01/11	2	35.83	52	35.64	35.60	-50	17,268	-0.29%
2023/01/10	166	35.66	261.1	36.31	35.30	-95.1	17,343	-0.55%	大買/大賣/
2023/01/09	63	35.85	371	35.47	36.00	-308	17,197	-1.79%	大賣/鉅額交易
2023/01/06	43	34.90	0	0.00	34.95	43	17,125	0.25%
2023/01/05	22	35.12	17	35.04	34.80	5	17,430	0.03%
2023/01/04	183.3	35.83	33	35.81	35.60	150.3	17,539	0.86%	大買/鉅額交易
2023/01/03	130	34.91	8	34.78	35.25	122	17,432	0.70%	大買/鉅額交易
2022/12/30	25	34.55	4	34.30	34.55	21	17,415	0.12%
2022/12/29	167	34.32	6	34.07	34.20	161	17,747	0.91%	大買/鉅額交易
2022/12/28	20.1	34.97	13	35.09	34.80	7.1	18,078	0.04%
2022/12/27	35	36.14	41	36.22	35.40	-6	18,005	-0.03%
2022/12/26	40	35.55	39	35.55	35.95	1	17,378	0.01%
2022/12/23	8	33.86	7	33.54	34.10	1	17,036	0.01%
2022/12/22	6	33.62	5	33.23	33.70	1	17,172	0.01%
2022/12/21	7	32.69	10	32.65	32.70	-3	17,444	-0.02%
2022/12/20	9	33.54	8	33.11	32.50	1	17,719	0.01%
2022/12/19	9	34.12	3	33.80	33.75	6	17,960	0.03%
2022/12/16	25	34.72	15	34.81	34.25	10	18,356	0.05%
2022/12/15	24	35.60	2	35.58	35.65	22	18,341	0.12%
2022/12/14	10	35.51	49	35.37	35.40	-39	18,511	-0.21%
2022/12/13	10	35.31	23	35.65	35.05	-13	18,959	-0.07%
2022/12/12	92	36.99	74	36.58	35.85	18	19,165	0.09%
2022/12/09	128.5	36.36	121	36.62	36.80	7.5	18,678	0.04%	大買/大賣/
2022/12/08	38	34.58	52	34.59	34.30	-14	18,031	-0.08%
2022/12/07	23	33.01	44.2	33.10	32.80	-21.2	17,649	-0.12%
2022/12/06	20	33.76	13	34.00	33.60	7	17,929	0.04%
2022/12/05	33	34.12	24	33.85	33.85	9	18,468	0.05%
2022/12/02	24	34.03	18	34.13	34.05	6	18,846	0.03%
2022/12/01	24	33.46	51	33.50	33.45	-27	18,948	-0.14%
2022/11/30	18	32.68	7	33.02	32.95	11	19,708	0.06%
2022/11/29	35	32.33	33	32.16	32.45	2	20,880	0.01%
2022/11/28	1	32.15	11	32.22	32.20	-10	22,651	-0.04%
2022/11/25	2	32.40	7	32.39	32.15	-5	23,786	-0.02%
2022/11/24	5	32.46	3	32.30	32.50	2	24,314	0.01%
2022/11/23	15	32.38	11	32.56	32.20	4	26,515	0.02%
2022/11/22	0	0.00	3	32.80	32.75	-3	27,387	-0.01%
2022/11/21	5	33.10	12	33.36	33.35	-7	28,148	-0.02%
2022/11/18	36	33.50	12	33.11	32.85	24	28,800	0.08%
2022/11/17	30	33.90	43	33.68	33.60	-13	28,785	-0.05%
2022/11/16	17	33.52	64	33.92	33.40	-47	28,873	-0.16%
2022/11/15	137	33.03	98	32.86	33.45	39	29,225	0.13%	大買/
2022/11/14	19	31.61	8	31.71	31.95	11	28,810	0.04%
2022/11/11	64	31.34	228	31.51	31.25	-164	28,731	-0.57%	大賣/鉅額交易
2022/11/10	78	31.80	42	31.73	31.50	36	28,549	0.13%
2022/11/09	123.1	33.46	71	33.38	33.30	52.1	28,629	0.18%	大買/
2022/11/08	4	35.31	5	35.61	34.50	-1	28,429	0.00%
2022/11/07	2	35.18	6	35.03	35.00	-4	28,631	-0.01%
2022/11/04	3	35.17	2	35.00	35.00	1	29,166	0.00%
2022/11/03	6	34.55	2	34.73	34.65	4	29,798	0.01%
2022/11/02	7.1	35.03	16	34.89	34.65	-9	31,359	-0.03%
2022/11/01	13	34.64	12	34.09	34.85	1	32,019	0.00%
2022/10/31	6	33.72	3	33.63	33.50	3	31,980	0.01%
2022/10/28	20	33.58	42	33.33	33.00	-22	32,031	-0.07%
2022/10/27	5	34.20	6	34.18	34.20	-1	32,095	0.00%
2022/10/26	11	33.78	6	33.65	33.60	5	32,228	0.02%
2022/10/25	12	34.50	13	34.65	33.75	-1	32,451	0.00%
2022/10/24	32	35.99	18	35.65	35.05	14	32,497	0.04%
2022/10/21	12	35.34	18	35.53	35.60	-6	32,562	-0.02%
2022/10/20	47	35.38	34	35.36	35.20	13	32,534	0.04%
2022/10/19	36	35.15	21	35.23	35.20	15	32,274	0.05%
2022/10/18	23.7	34.99	23	35.02	35.05	0.7	32,510	0.00%
2022/10/17	13	33.92	12	33.74	34.50	1	32,539	0.00%
2022/10/14	13	35.20	2	35.25	35.30	11	32,474	0.03%
2022/10/13	30	35.21	31	34.73	33.85	-1	32,724	0.00%
2022/10/12	31	37.50	24	37.52	36.95	7	33,013	0.02%
2022/10/11	22	37.57	8	37.41	37.30	14	33,154	0.04%
2022/10/07	8	38.96	22	39.03	39.00	-14	33,256	-0.04%
2022/10/06	18	38.73	19	39.07	39.20	-1	33,460	0.00%
2022/10/05	20	37.96	43.1	38.12	38.50	-23.1	33,209	-0.07%
2022/10/04	2	35.95	14	35.95	36.50	-12	33,054	-0.04%
2022/10/03	32	35.52	13	35.48	35.30	19	33,073	0.06%
2022/09/30	17.5	35.09	40	35.21	36.30	-22.5	33,371	-0.07%
2022/09/29	26.5	36.22	17	36.48	35.95	9.5	33,556	0.03%
2022/09/28	26	36.68	20	36.83	35.95	6	33,916	0.02%
2022/09/27	201	38.08	40	38.27	38.75	161	34,384	0.47%	大買/鉅額交易
2022/09/26	46	37.65	12	37.72	37.85	34	34,286	0.10%
2022/09/23	74	39.53	36	39.70	38.90	38	34,119	0.11%
2022/09/22	12	41.18	7.1	41.46	41.25	4.9	33,865	0.01%
2022/09/21	23	41.68	23	41.64	41.50	0	33,887	0.00%
2022/09/20	21	42.41	63	42.55	42.40	-42	34,092	-0.12%
2022/09/19	59.1	42.25	63	42.15	41.70	-3.9	34,017	-0.01%
2022/09/16	31.3	41.28	42.5	41.44	42.20	-11.2	33,833	-0.03%
2022/09/15	51	41.91	65.1	42.03	41.50	-14.1	33,708	-0.04%
2022/09/14	28	40.58	63	40.96	41.30	-35	33,218	-0.11%
2022/09/13	37	40.89	38	40.72	40.45	-1	32,893	0.00%
2022/09/12	23	41.52	49	41.69	41.05	-26	32,625	-0.08%
2022/09/08	26	40.48	61	40.10	41.00	-35	32,140	-0.11%
2022/09/07	70.1	39.14	18.4	38.67	38.60	51.7	31,805	0.16%
2022/09/06	99.2	40.80	62	40.47	39.60	37.2	31,598	0.12%
2022/09/05	64	42.23	66	42.28	42.20	-2	30,913	-0.01%
2022/09/02	55	41.68	133.1	41.79	42.25	-78.1	29,729	-0.26%	大賣/
2022/09/01	219	39.41	384.1	40.14	40.35	-165.1	27,949	-0.59%	大買/大賣/鉅額交易
2022/08/31	151	39.21	50.2	39.17	39.00	100.8	26,883	0.38%	大買/
2022/08/30	167	40.22	213	40.21	39.10	-46	26,548	-0.17%	大買/大賣/
2022/08/29	118.1	38.64	67	38.97	39.00	51.1	24,573	0.21%	大買/
2022/08/26	77	38.14	124	38.31	38.35	-47	24,125	-0.19%	大賣/
2022/08/25	205.6	38.12	79.6	37.69	38.65	126	23,425	0.54%	大買/鉅額交易
2022/08/24	10	36.90	14.5	36.87	36.50	-4.5	22,941	-0.02%
2022/08/23	28	37.08	56	37.19	37.00	-28	22,919	-0.12%
2022/08/22	100	37.38	149.5	37.42	37.05	-49.5	22,891	-0.22%	大賣/
2022/08/19	15	36.89	14	36.96	37.00	1	22,285	0.00%
2022/08/18	39	36.86	22	36.77	36.80	17	22,207	0.08%
2022/08/17	55	36.89	22	36.69	36.55	33	22,200	0.15%
2022/08/16	80	37.11	86	37.59	36.75	-6	22,332	-0.03%
2022/08/15	35	37.01	44	36.49	37.20	-9	21,831	-0.04%
2022/08/12	21	36.27	44	36.32	36.25	-23	21,801	-0.11%
2022/08/11	75	37.34	35.1	37.28	36.75	39.9	21,793	0.18%
2022/08/10	51.3	37.02	63.7	37.19	36.40	-12.4	21,599	-0.06%
2022/08/09	72	36.83	123.2	37.00	36.60	-51.2	21,693	-0.24%	大賣/
2022/08/08	28	34.84	71.1	34.91	35.70	-43.1	20,672	-0.21%
2022/08/05	71	32.49	1	32.50	32.95	70	20,419	0.34%
2022/08/04	11	31.70	14	31.66	32.05	-3	20,938	-0.01%
2022/08/03	8.2	32.18	71	32.59	32.00	-62.8	21,354	-0.29%
2022/08/02	85	33.35	9	33.66	33.10	76	21,757	0.35%
2022/08/01	32	34.50	65	34.33	34.45	-33	22,105	-0.15%
2022/07/29	15	34.04	32	34.17	34.05	-17	22,121	-0.08%
2022/07/28	110	33.70	57	33.79	33.60	53	22,252	0.24%	大買/
2022/07/27	19	33.77	48	33.94	34.10	-29	22,379	-0.13%
2022/07/26	15.3	33.69	4	33.78	33.40	11.3	22,785	0.05%
2022/07/25	138	34.34	86	34.46	33.80	52	23,111	0.23%	大買/
2022/07/22	41	33.59	46	33.83	33.95	-5	23,463	-0.02%
2022/07/21	37.5	33.48	22.1	33.41	33.60	15.4	24,179	0.06%
2022/07/20	63	33.74	28	34.11	33.20	35	25,305	0.14%
2022/07/19	73	33.75	52.3	33.50	33.60	20.7	26,027	0.08%
2022/07/18	57	32.40	101	32.81	32.15	-44	26,426	-0.17%	大賣/
2022/07/15	26	31.13	20	31.68	32.20	6	28,031	0.02%
2022/07/14	59	30.65	35	30.68	31.15	24	28,941	0.08%
2022/07/13	19	31.45	5	31.59	31.00	14	30,211	0.05%
2022/07/12	63.1	31.11	63	31.25	30.65	0.1	31,963	0.00%
2022/07/11	29	33.34	6	33.14	33.50	23	32,924	0.07%
2022/07/08	41	34.51	39	34.47	33.80	2	33,649	0.01%
2022/07/07	33	33.68	23	34.25	34.20	10	34,621	0.03%
2022/07/06	58	34.43	54.1	34.37	33.70	3.9	35,959	0.01%
2022/07/05	196	34.46	115.1	34.05	34.90	80.9	38,651	0.21%	大買/大賣/
2022/07/04	47	31.62	22.5	31.21	31.75	24.5	39,207	0.06%
2022/07/01	54	31.25	61.1	31.76	30.40	-7.1	39,444	-0.02%
2022/06/30	132	32.47	18	32.97	32.50	114	40,115	0.28%	大買/鉅額交易
2022/06/29	12	34.14	43	34.15	33.90	-31	40,159	-0.08%
2022/06/28	107	34.34	46	34.32	33.80	61	40,416	0.15%	大買/
2022/06/27	99	34.52	50	34.76	34.65	49	40,358	0.12%
2022/06/24	65	33.22	46	33.04	33.90	19	39,883	0.05%
2022/06/23	21	31.69	11	32.04	32.00	10	39,610	0.03%
2022/06/22	71	32.14	84	31.93	31.45	-13	39,617	-0.03%
2022/06/21	3	30.20	5	30.33	30.40	-2	39,427	-0.01%
2022/06/20	41	30.44	28	30.54	29.85	13	39,582	0.03%
2022/06/17	21	31.18	13	31.42	31.45	8	39,726	0.02%
2022/06/16	16	32.24	41	31.56	31.05	-25	40,058	-0.06%
2022/06/15	26.1	33.64	16	33.09	32.90	10.1	40,059	0.03%
2022/06/14	22.1	33.81	25	33.82	34.00	-3	40,504	-0.01%
2022/06/13	3	35.60	2	35.45	35.35	1	41,034	0.00%
2022/06/10	1	36.55	2	36.33	36.35	-1	41,645	0.00%
2022/06/09	22	36.58	39	36.60	36.70	-17	41,803	-0.04%
2022/06/08	10	36.12	26.3	36.26	36.15	-16.2	41,946	-0.04%
2022/06/07	22	36.72	10	36.72	36.80	12	42,624	0.03%
2022/06/06	77	37.95	26	38.12	37.65	51	43,352	0.12%
2022/06/02	7	36.69	4	36.74	36.80	3	43,092	0.01%
2022/06/01	15	37.47	157	37.52	37.25	-142	43,212	-0.33%	大賣/鉅額交易
2022/05/31	52	37.05	11	37.06	37.15	41	43,240	0.09%
2022/05/30	104	36.84	6	36.62	36.75	98	43,827	0.22%	大買/
2022/05/27	2	35.73	4	35.65	35.80	-2	43,967	0.00%
2022/05/26	13	35.71	8	35.58	35.35	5	44,163	0.01%
2022/05/25	23	35.91	31	35.90	35.90	-8	44,186	-0.02%
2022/05/24	16	36.05	24	36.59	35.65	-8	44,498	-0.02%
2022/05/23	14	37.47	3	37.47	37.50	11	44,224	0.02%
2022/05/20	31	36.88	24	37.01	36.90	7	44,135	0.02%
2022/05/19	28	36.16	20	36.26	36.55	8	43,867	0.02%
2022/05/18	20	37.25	30	37.24	37.25	-10	43,625	-0.02%
2022/05/17	55	36.71	63	36.73	36.95	-8	43,271	-0.02%
2022/05/16	65	35.77	48	35.85	35.00	17	42,507	0.04%
2022/05/13	65	36.27	32.3	36.40	36.65	32.7	41,967	0.08%
2022/05/12	47.1	36.34	15	36.30	35.15	32.1	41,573	0.08%
2022/05/11	49	37.70	25.1	37.74	37.00	23.9	41,036	0.06%
2022/05/10	86.1	38.49	55	38.40	38.35	31.1	40,625	0.08%
2022/05/09	40	39.85	44	39.32	38.90	-4	40,131	-0.01%
2022/05/06	38.1	41.27	231	41.06	41.35	-193	39,710	-0.49%	大賣/鉅額交易
2022/05/05	28	43.31	27	43.09	42.60	1	39,436	0.00%
2022/05/04	31	43.12	16.1	42.80	42.60	14.9	39,224	0.04%
2022/05/03	28	42.92	60	42.97	43.10	-32	39,046	-0.08%
2022/04/29	182	45.03	97	45.30	44.15	85	38,648	0.22%	大買/
2022/04/28	187	45.43	112	44.85	44.45	75	38,345	0.20%	大買/大賣/
2022/04/27	143	46.15	376	46.17	45.60	-233	37,573	-0.62%	大買/大賣/鉅額交易
2022/04/26	83	47.93	164.1	47.87	48.25	-81.1	36,719	-0.22%	大賣/
2022/04/25	160	47.17	140.2	47.56	46.50	19.8	35,484	0.06%	大買/大賣/
2022/04/22	87	47.80	42	47.92	47.80	45	34,461	0.13%
2022/04/21	262	48.95	244.1	48.41	48.05	17.9	33,662	0.05%	大買/大賣/
2022/04/20	282.3	48.09	96	48.31	48.60	186.3	31,830	0.59%	大買/鉅額交易
2022/04/19	74.1	47.58	68.4	47.26	47.40	5.7	30,956	0.02%
2022/04/18	131	46.65	142.3	46.80	47.20	-11.3	30,121	-0.04%	大買/大賣/
2022/04/15	51	45.54	92	45.36	45.05	-41	28,488	-0.14%
2022/04/14	127.2	44.49	47	44.46	44.20	80.2	27,669	0.29%	大買/
2022/04/13	153	45.09	130	44.90	44.90	23	27,158	0.08%	大買/大賣/
2022/04/12	186.1	44.70	141	45.36	45.60	45.1	27,308	0.17%	大買/大賣/
2022/04/11	134.1	45.24	152.9	45.59	44.50	-18.8	26,168	-0.07%	大買/大賣/
2022/04/08	37.1	43.32	110	43.41	43.80	-72.9	23,179	-0.31%	大賣/
2022/04/07	13	41.64	26	41.78	40.90	-13	22,198	-0.06%
2022/04/06	49	42.13	46.9	42.02	42.15	2.1	22,475	0.01%
2022/04/01	39	40.81	9	40.93	41.05	30	21,688	0.14%
2022/03/31	20	41.01	19	41.06	40.45	1	21,628	0.00%
2022/03/30	24	40.63	44	40.85	40.15	-20	21,491	-0.09%
2022/03/29	6	39.00	0	0.00	39.40	6	21,356	0.03%
2022/03/28	7	38.71	2	38.60	39.10	5	21,583	0.02%
2022/03/25	37	39.07	17	39.23	38.55	20	21,832	0.09%
2022/03/24	42	40.49	29	40.64	40.20	13	23,025	0.06%
2022/03/23	29	40.30	10	40.17	40.15	19	23,854	0.08%
2022/03/22	19	41.00	26	41.34	40.80	-7	24,278	-0.03%
2022/03/21	20	41.83	27	41.85	40.95	-7	24,712	-0.03%
2022/03/18	5.1	41.08	6	41.10	41.45	-0.9	25,152	0.00%
2022/03/17	14	40.92	16	41.26	41.50	-2	26,479	-0.01%
2022/03/16	33	41.20	46	41.09	40.60	-13	27,352	-0.05%
2022/03/15	79	40.78	81	40.54	39.15	-2	28,017	-0.01%
2022/03/14	12	40.43	17	40.71	40.90	-5	28,285	-0.02%
2022/03/11	19	40.36	10	40.36	40.70	9	29,894	0.03%
2022/03/10	44	40.62	63	40.42	39.95	-19	31,679	-0.06%
2022/03/09	23	40.29	53.3	40.64	41.00	-30.3	32,415	-0.09%
2022/03/08	13	38.10	21	38.32	38.55	-8	31,703	-0.03%
2022/03/07	19	38.32	21	38.10	38.00	-2	31,742	-0.01%
2022/03/04	13	39.73	14	39.75	39.65	-1	31,686	0.00%
2022/03/03	25.2	40.43	48	40.56	39.90	-22.8	31,770	-0.07%
2022/03/02	27	39.41	60	39.68	39.55	-33	31,463	-0.10%
2022/03/01	18	39.01	40	39.10	38.85	-22	31,500	-0.07%
2022/02/25	17	37.24	34	37.64	38.10	-17	32,060	-0.05%
2022/02/24	89	38.42	31	37.66	36.55	58	32,583	0.18%
2022/02/23	3	37.40	7	37.83	37.85	-4	32,491	-0.01%
2022/02/22	15	37.06	10	36.90	36.90	5	32,783	0.02%
2022/02/21	4.1	36.80	5	37.53	38.00	-0.9	33,418	0.00%
2022/02/18	3	36.68	5	36.92	36.90	-2	34,377	-0.01%
2022/02/17	7	36.62	5	36.80	36.55	2	35,219	0.01%
2022/02/16	1	36.45	1	36.50	36.45	0	36,043	0.00%
2022/02/15	4	36.01	1	36.10	35.90	3	36,877	0.01%
2022/02/14	18	36.27	2	36.10	36.00	16	37,862	0.04%
2022/02/11	8	37.72	3	37.65	37.65	5	38,447	0.01%
2022/02/10	4	37.55	3	38.32	37.55	1	39,756	0.00%
2022/02/09	4	37.59	1	37.50	37.95	3	40,570	0.01%
2022/02/08	2	37.38	10	37.44	37.50	-8	41,296	-0.02%
2022/02/07	1	36.10	7	36.08	36.20	-6	42,596	-0.01%
2022/01/26	11	35.40	3	35.37	35.40	8	43,582	0.02%
2022/01/25	33	36.37	22	35.91	35.60	11	45,183	0.02%
2022/01/24	27.1	36.78	20	37.05	36.85	7.1	46,601	0.02%
2022/01/21	23	38.61	20	38.02	37.60	3	46,730	0.01%
2022/01/20	5	39.71	11	39.60	39.40	-6	47,102	-0.01%
2022/01/19	7	39.39	2	39.50	39.35	5	47,102	0.01%
2022/01/18	3.1	39.67	5	39.45	39.45	-1.9	47,094	0.00%
2022/01/17	4	39.40	23	39.99	40.15	-19	47,091	-0.04%
2022/01/14	19	39.55	15	39.55	39.30	4	47,016	0.01%
2022/01/13	37	40.09	15	40.77	40.20	22	46,910	0.05%
2022/01/12	22	40.86	24	41.24	40.75	-2	46,826	0.00%
2022/01/11	60	41.65	35	41.46	41.10	25	46,890	0.05%
2022/01/10	31	40.63	11	40.77	40.75	20	46,211	0.04%
2022/01/07	83.2	39.70	36	39.65	40.25	47.2	46,072	0.10%
2022/01/06	54.4	41.12	61.1	41.16	40.90	-6.7	45,817	-0.01%
2022/01/05	74.1	43.79	61	42.97	42.00	13.1	46,016	0.03%
2022/01/04	18.3	42.20	70	42.82	43.05	-51.7	44,873	-0.12%
2022/01/03	18	42.33	30	42.50	42.05	-12	44,373	-0.03%
2021/12/30	16	42.36	11.6	42.47	42.50	4.4	44,219	0.01%
2021/12/29	88	42.03	48.1	42.33	42.40	39.9	43,936	0.09%
2021/12/28	5.2	41.08	5	41.40	40.80	0.2	43,282	0.00%
2021/12/27	7	41.21	6.3	41.06	41.00	0.7	43,449	0.00%
2021/12/24	30.1	40.87	19	41.07	40.70	11.1	44,096	0.03%
2021/12/23	14	41.97	20.4	41.97	41.60	-6.4	43,837	-0.01%
2021/12/22	37	42.03	43	42.13	41.90	-6	43,619	-0.01%
2021/12/21	18	42.23	12	42.26	41.90	6	43,432	0.01%
2021/12/20	96	43.19	67	42.96	41.85	29	43,071	0.07%
2021/12/17	41	42.39	97	42.40	41.90	-56	41,522	-0.13%
2021/12/16	67	41.93	90	41.99	41.40	-23	40,527	-0.06%
2021/12/15	39	41.32	44	41.41	40.85	-5	39,858	-0.01%
2021/12/14	73	41.02	44	40.87	40.20	29	39,147	0.07%
2021/12/13	68	43.37	83.1	43.33	42.15	-15.1	38,169	-0.04%
2021/12/10	130	42.14	122	42.43	42.90	8	36,573	0.02%	大買/大賣/
2021/12/09	91.1	41.74	92	42.35	41.20	-0.9	35,024	0.00%
2021/12/08	50	41.10	48	41.23	40.85	2	33,733	0.01%
2021/12/07	91.5	41.83	134	41.46	41.00	-42.5	32,764	-0.13%	大賣/
2021/12/06	58	40.60	82.6	40.74	41.20	-24.6	30,937	-0.08%
2021/12/03	56	38.58	60	39.09	38.00	-4	28,919	-0.01%
2021/12/02	3	35.18	14	35.15	36.05	-11	27,310	-0.04%
2021/12/01	10	34.76	14	35.05	35.40	-4	27,085	-0.01%
2021/11/30	24	35.87	41	36.10	36.10	-17	26,847	-0.06%
2021/11/29	45	34.48	193	34.50	35.35	-148	26,803	-0.55%	大賣/鉅額交易
2021/11/26	62	36.76	32	36.54	36.10	30	26,634	0.11%
2021/11/25	19	38.28	21	38.22	38.05	-2	26,756	-0.01%
2021/11/24	107	38.48	54	38.71	38.50	53	26,578	0.20%	大買/
2021/11/23	158	38.25	134	38.14	37.60	24	25,934	0.09%	大買/大賣/
2021/11/22	11	37.54	37	37.35	37.35	-26	25,260	-0.10%
2021/11/19	61	36.89	21	37.27	36.60	40	24,909	0.16%
2021/11/18	113	37.48	192	37.33	37.10	-79	24,561	-0.32%	大買/大賣/
2021/11/17	83	38.93	91.1	39.21	39.40	-8.1	23,851	-0.03%
2021/11/16	44.1	37.94	39	37.78	38.00	5.1	22,899	0.02%
2021/11/15	41	36.36	52	36.73	36.75	-11	22,055	-0.05%
2021/11/12	111.2	35.29	67	35.22	35.05	44.2	21,227	0.21%	大買/
2021/11/11	143	37.96	119	37.60	37.55	24	20,403	0.12%	大買/大賣/
2021/11/10	86.1	39.22	33	39.23	38.85	53.1	19,487	0.27%
2021/11/09	44	39.28	90.1	39.13	40.10	-46.1	18,823	-0.24%
2021/11/08	91	38.32	95	38.83	37.60	-4	17,484	-0.02%
2021/11/05	80.1	38.38	47	38.31	37.60	33.1	16,706	0.20%
2021/11/04	81	38.44	71	38.24	38.60	10	15,954	0.06%
2021/11/03	41	37.29	64	37.24	37.20	-23	14,568	-0.16%
2021/11/02	65	36.78	75	36.75	37.00	-10	13,546	-0.07%
2021/11/01	74	36.09	232	35.96	35.00	-158	11,886	-1.33%	大賣/鉅額交易
2021/10/29	22	32.46	3	32.67	33.30	19	10,574	0.18%
2021/10/28	5	32.67	94.1	32.01	33.00	-89.1	10,248	-0.87%
2021/10/27	1	30.50	5	30.78	31.00	-4	9,744	-0.04%
2021/10/26	25	30.72	0	0.00	30.60	25	9,767	0.26%
2021/10/25	11	31.10	16	31.13	31.10	-5	9,725	-0.05%
2021/10/22	11	30.50	3	30.65	30.50	8	9,772	0.08%
2021/10/21	57	31.13	2	31.88	30.50	55	10,056	0.55%
2021/10/20	20	31.69	15	31.93	31.85	5	10,088	0.05%
2021/10/19	9	31.51	34	32.16	31.70	-25	10,037	-0.25%
2021/10/18	8	31.26	3	31.50	31.15	5	9,749	0.05%
2021/10/15	11	31.06	31	31.31	31.25	-20	9,835	-0.20%
2021/10/14	49	30.87	28	31.12	31.10	21	10,003	0.21%
2021/10/13	15	31.67	53	31.86	31.30	-38	10,664	-0.36%
2021/10/12	24	30.96	23	30.87	30.60	1	10,351	0.01%
2021/10/08	8	29.63	15	29.75	29.75	-7	10,015	-0.07%
2021/10/07	19	29.77	29	29.81	29.85	-10	10,055	-0.10%
2021/10/06	3	29.23	0	0.00	29.60	3	10,030	0.03%
2021/10/05	12	28.06	13	28.14	29.00	-1	10,041	-0.01%
2021/10/04	31	30.66	10	30.05	28.75	21	10,192	0.21%
2021/10/01	105	30.89	101.2	31.59	29.75	3.8	9,989	0.04%	大買/大賣/
2021/09/30	20	29.70	21	29.72	29.65	-1	9,247	-0.01%
2021/09/29	49.2	29.08	59	29.42	28.70	-9.8	9,273	-0.11%
2021/09/28	37	29.51	27	29.75	29.20	10	9,366	0.11%
2021/09/27	0	0.00	8	28.83	28.75	-8	9,339	-0.09%
2021/09/24	1	28.40	20	28.44	28.35	-19	9,537	-0.20%
2021/09/23	1	28.40	0	0.00	28.30	1	10,155	0.01%
2021/09/22	11	29.16	33	28.82	28.75	-22	10,449	-0.21%
2021/09/17	1	29.25	1	29.35	29.55	0	10,583	0.00%
2021/09/16	13	29.35	13	29.57	29.25	0	11,158	0.00%
2021/09/15	27	29.21	25	29.41	29.30	2	11,459	0.02%
2021/09/13	17	30.43	13	30.73	29.80	4	12,028	0.03%
2021/09/10	1	29.40	1	29.56	29.90	0	12,003	0.00%
2021/09/09	1	28.95	1	29.20	29.10	0	12,224	0.00%
2021/09/08	0	0.00	52	29.28	28.65	-52	12,546	-0.41%
2021/09/07	8	29.57	7	29.53	29.30	1	13,724	0.01%
2021/09/06	9	30.77	9	30.38	30.10	0	14,490	0.00%
2021/09/03	19	31.36	5	31.40	31.50	14	14,860	0.09%
2021/09/02	13	31.33	13.1	31.67	31.25	-0.1	15,476	0.00%
2021/09/01	20	32.22	20	31.76	31.45	0	15,389	0.00%
2021/08/31	106	31.10	69	30.84	31.70	37	15,311	0.24%	大買/
2021/08/30	40	30.69	90	31.14	31.65	-50	14,832	-0.34%
2021/08/27	34	29.49	47	29.32	28.80	-13	14,763	-0.09%
2021/08/26	2	28.10	25	28.05	28.75	-23	14,643	-0.16%
2021/08/25	22	28.34	14	28.54	28.30	8	14,906	0.05%
2021/08/24	1	27.75	0	0.00	27.50	1	15,159	0.01%
2021/08/23	3	27.72	6	27.78	28.25	-3	15,329	-0.02%
2021/08/20	24	27.50	7	27.86	27.25	17	15,440	0.11%
2021/08/19	3	27.42	1	27.60	27.30	2	15,450	0.01%
2021/08/18	9	26.60	12.1	27.21	28.15	-3.1	15,508	-0.02%
2021/08/17	8	27.89	6	28.02	27.05	2	15,815	0.01%
2021/08/16	13	27.68	27	27.79	27.50	-14	15,883	-0.09%
2021/08/13	12	29.75	2	29.80	29.25	10	15,908	0.06%
2021/08/12	1	29.50	1	29.90	29.85	0	16,175	0.00%
2021/08/11	30	30.29	0	0.00	29.40	30	16,506	0.18%
2021/08/10	4	31.68	6	31.98	30.95	-2	16,718	-0.01%
2021/08/09	4	32.03	0	0.00	31.90	4	16,966	0.02%
2021/08/06	5	32.46	6	32.73	32.40	-1	17,582	-0.01%
2021/08/05	45.2	32.92	13	32.98	32.85	32.2	18,026	0.18%
2021/08/04	18	33.22	24	33.32	33.35	-6	18,291	-0.03%
2021/08/03	2	32.45	1	32.25	32.25	1	18,298	0.01%
2021/08/02	2	32.48	10	32.50	32.40	-8	18,430	-0.04%
2021/07/30	0	0.00	1	32.10	32.55	-1	18,513	-0.01%
2021/07/29	0	0.00	2	32.38	32.55	-2	18,885	-0.01%
2021/07/28	12	32.18	10	32.57	32.20	2	19,072	0.01%
2021/07/27	50	34.38	17	34.61	33.05	33	19,522	0.17%
2021/07/26	10	33.60	18	33.61	33.60	-8	20,384	-0.04%
2021/07/23	2	32.63	0	0.00	32.60	2	20,378	0.01%
2021/07/22	4	32.81	9	33.19	32.50	-5	20,470	-0.02%
2021/07/21	32	33.06	42	33.86	32.85	-10	20,572	-0.05%
2021/07/20	27	34.06	5	34.08	33.75	22	20,575	0.11%
2021/07/19	55	34.73	69	34.19	34.85	-14	20,593	-0.07%
2021/07/16	30	33.77	9	33.83	33.05	21	20,492	0.10%
2021/07/15	1	33.05	1	33.10	33.40	0	20,691	0.00%
2021/07/14	2	32.15	6	32.00	32.35	-4	20,921	-0.02%
2021/07/13	2	33.08	34	33.18	32.80	-32	21,341	-0.15%
2021/07/12	22	34.14	6	33.85	33.70	16	21,933	0.07%
2021/07/09	31	33.69	36	33.75	33.55	-5	22,045	-0.02%
2021/07/08	6	33.23	0	0.00	33.25	6	22,615	0.03%
2021/07/07	10	33.00	18	33.27	32.80	-8	23,937	-0.03%
2021/07/06	24	33.39	9	33.41	33.35	15	24,116	0.06%
2021/07/05	76	34.33	33	33.87	34.00	43	24,329	0.18%
2021/07/02	35	33.68	1	33.65	33.75	34	24,563	0.14%
2021/07/01	10	34.22	38	34.39	33.80	-28	24,990	-0.11%
2021/06/30	61	35.07	81	35.31	34.90	-20	24,978	-0.08%
2021/06/29	9	34.30	51	34.31	33.80	-42	24,733	-0.17%
2021/06/28	60	34.07	29	34.26	33.90	31	24,728	0.13%
2021/06/25	127	35.40	31	35.16	34.65	96	25,130	0.38%	大買/
2021/06/24	52	34.59	59	34.16	34.80	-7	25,290	-0.03%
2021/06/23	58	34.08	49	33.90	34.20	9	25,209	0.04%
2021/06/22	22	32.50	33	33.21	32.30	-11	24,985	-0.04%
2021/06/21	21	32.95	22	33.04	32.80	-1	24,976	0.00%
2021/06/18	17	33.81	20	34.08	34.25	-3	25,055	-0.01%
2021/06/17	59	34.37	43	34.51	34.40	16	25,201	0.06%
2021/06/16	107	35.04	352	34.69	34.55	-245	25,508	-0.96%	大買/大賣/鉅額交易
2021/06/15	329	34.42	38	34.53	33.85	291	24,688	1.18%	大買/鉅額交易
2021/06/11	76	33.36	37	33.22	33.05	39	24,274	0.16%
2021/06/10	27	33.12	66	33.04	34.05	-39	24,351	-0.16%
2021/06/09	4	31.94	18	31.72	31.40	-14	24,326	-0.06%
2021/06/08	55	32.02	6	32.00	31.80	49	24,911	0.20%
2021/06/07	1	30.85	1	31.50	30.85	0	24,991	0.00%
2021/06/04	8	31.83	8	32.00	31.60	0	25,182	0.00%
2021/06/03	9	33.10	4	33.05	32.90	5	25,118	0.02%
2021/06/02	22	33.98	46	33.74	33.15	-24	25,087	-0.10%
2021/06/01	51	33.89	14	34.14	34.30	37	24,843	0.15%
2021/05/31	44	33.26	42	32.91	32.85	2	24,623	0.01%
2021/05/28	49	33.32	25	33.18	33.00	24	24,529	0.10%
2021/05/27	7	32.77	10	32.82	32.95	-3	24,463	-0.01%
2021/05/26	13	32.62	15	32.25	32.45	-2	24,426	-0.01%
2021/05/25	64	33.10	79	32.53	32.45	-15	24,458	-0.06%
2021/05/24	2	31.55	8	31.24	31.70	-6	24,350	-0.02%
2021/05/21	3	30.85	17	31.06	30.85	-14	24,330	-0.06%
2021/05/20	26	32.22	12	31.09	30.50	14	24,405	0.06%
2021/05/19	64	32.70	8	32.46	32.65	56	24,292	0.23%
2021/05/18	18	30.11	118.7	30.18	31.30	-100.7	24,025	-0.42%	大賣/
2021/05/17	50	29.18	43	28.93	28.65	7	23,830	0.03%
2021/05/14	79	32.42	60	32.02	31.80	19	23,624	0.08%
2021/05/13	179	29.53	36	30.12	30.60	143	23,177	0.62%	大買/鉅額交易
2021/05/12	9	31.67	10	32.00	31.40	-1	22,940	0.00%
2021/05/11	18	35.90	80.7	36.57	34.85	-62.7	22,675	-0.28%
2021/05/10	30	38.84	38	38.86	38.55	-8	22,545	-0.04%
2021/05/07	25	38.84	38	38.66	39.00	-13	22,501	-0.06%
2021/05/06	44	38.68	27	38.56	38.55	17	22,528	0.08%
2021/05/05	18	37.84	35	38.01	37.10	-17	22,119	-0.08%
2021/05/04	46.1	40.06	465	38.49	38.25	-418.9	21,968	-1.91%	大賣/鉅額交易
2021/05/03	207.1	43.21	28.3	43.27	41.65	178.8	21,501	0.83%	大買/鉅額交易
2021/04/29	49	40.68	47	40.59	40.70	2	20,498	0.01%
2021/04/28	51.1	40.54	44	40.20	40.95	7.1	20,520	0.03%
2021/04/27	4	40.59	9	40.84	40.55	-5	20,591	-0.02%
2021/04/26	32	40.41	44	39.95	40.15	-12	20,626	-0.06%
2021/04/23	98	39.94	17.6	40.22	40.25	80.4	20,623	0.39%
2021/04/22	150.2	39.85	147	39.52	38.95	3.2	20,524	0.02%	大買/大賣/
2021/04/21	49	41.76	41	42.04	41.30	8	19,996	0.04%
2021/04/20	30	42.77	22	42.59	42.25	8	19,731	0.04%
2021/04/19	34	42.72	10	42.88	42.15	24	19,723	0.12%
2021/04/16	136	44.83	89	44.70	44.00	47	19,399	0.24%	大買/
2021/04/15	19	42.16	32	42.44	42.45	-13	19,027	-0.07%
2021/04/14	45.1	42.19	31	42.21	41.90	14.1	19,315	0.07%
2021/04/13	106.2	46.75	66	47.10	44.20	40.2	18,787	0.21%	大買/
2021/04/12	9	45.43	12	45.27	44.90	-3	17,509	-0.02%
2021/04/09	23.1	45.89	16	45.59	45.30	7.1	17,387	0.04%
2021/04/08	39	47.82	22	47.35	47.00	17	17,280	0.10%
2021/04/07	40	45.97	48	46.85	48.00	-8	17,265	-0.05%
2021/04/06	25	44.77	15	44.93	44.65	10	17,390	0.06%
2021/04/01	23.1	45.16	12.2	45.00	44.70	10.9	17,375	0.06%
2021/03/31	11.1	46.45	7	46.62	46.45	4.1	17,313	0.02%
2021/03/30	53.4	47.06	27	46.72	47.35	26.3	17,706	0.15%
2021/03/29	22	45.83	71	45.54	47.50	-49	17,579	-0.28%
2021/03/26	14	42.98	49	42.34	43.20	-35	17,077	-0.21%
2021/03/25	5	43.44	11	43.46	43.10	-6	16,919	-0.04%
2021/03/24	7	42.56	12	42.69	42.55	-5	16,808	-0.03%
2021/03/23	11.1	42.49	5	42.47	42.50	6	16,731	0.04%
2021/03/22	15	44.17	23	44.13	43.35	-8	16,569	-0.05%
2021/03/19	19.1	41.75	133	42.48	42.60	-114	16,391	-0.70%	大賣/鉅額交易
2021/03/18	44	43.67	12	44.03	42.90	32	15,890	0.20%
2021/03/17	51	42.89	51.1	43.21	43.00	-0.1	15,700	0.00%
2021/03/16	19	42.23	34.1	42.61	42.40	-15.1	15,442	-0.10%
2021/03/15	23	42.15	133	42.08	42.40	-110	15,011	-0.73%	大賣/鉅額交易
2021/03/12	216	39.51	153.1	39.59	40.00	62.9	14,437	0.44%	大買/大賣/
2021/03/11	8	37.80	18	37.98	37.80	-10	14,305	-0.07%
2021/03/10	12	37.68	33	37.72	37.80	-21	14,411	-0.15%
2021/03/09	18	35.66	10	35.05	35.30	8	14,516	0.06%
2021/03/08	10	35.60	11	36.41	35.60	-1	14,881	-0.01%
2021/03/05	18.1	35.30	0	0.00	35.15	18.1	15,237	0.12%
2021/03/04	6	36.37	1	36.15	36.15	5	15,727	0.03%
2021/03/03	2	36.93	0	0.00	37.00	2	15,976	0.01%
2021/03/02	10	36.63	12	36.88	35.55	-2	16,472	-0.01%
2021/02/26	3	37.37	0	0.00	36.65	3	17,259	0.02%
2021/02/25	20	37.84	8	37.78	37.40	12	17,805	0.07%
2021/02/24	12.1	38.18	12	38.19	37.80	0.1	18,223	0.00%
2021/02/23	8	37.31	20	37.13	37.05	-12	18,887	-0.06%
2021/02/22	9	37.52	24	37.72	37.90	-15	19,458	-0.08%
2021/02/19	22	36.21	10	36.39	36.90	12	19,454	0.06%
2021/02/18	7	34.92	51.4	35.03	35.25	-44.4	19,665	-0.23%
2021/02/17	3	34.20	21	34.13	35.20	-18	19,813	-0.09%
2021/02/05	5	33.64	13	33.51	33.50	-8	19,831	-0.04%
2021/02/04	19	33.74	3	33.53	33.55	16	20,349	0.08%
2021/02/03	25	31.98	10	34.10	34.35	15	20,388	0.07%
2021/02/02	9	30.96	2	31.25	31.25	7	20,372	0.03%
2021/02/01	27	30.90	12	31.12	30.90	15	20,700	0.07%
2021/01/29	11.3	31.49	11.3	30.93	30.50	0	20,981	0.00%
2021/01/28	17	32.07	3	32.87	31.45	14	21,523	0.07%
2021/01/27	7	33.62	2	33.85	33.20	5	21,886	0.02%
2021/01/26	6	33.99	18	33.73	33.55	-12	22,127	-0.05%
2021/01/25	26	34.40	9	34.20	33.90	17	22,391	0.08%
2021/01/22	26	34.48	8.1	34.63	34.30	17.9	22,806	0.08%
2021/01/21	22	33.58	33	33.38	33.15	-11	23,064	-0.05%
2021/01/20	26	35.16	12	34.61	33.75	14	23,303	0.06%
2021/01/19	3	36.63	13	35.92	36.35	-10	23,440	-0.04%
2021/01/18	25.2	34.71	19	34.89	34.50	6.2	23,368	0.03%
2021/01/15	11	36.35	6	36.47	36.10	5	23,260	0.02%
2021/01/14	27	37.66	14	36.39	37.45	13	23,185	0.06%
2021/01/13	27	37.37	1	38.25	37.25	26	23,054	0.11%
2021/01/12	63	38.04	10	38.44	37.80	53	22,969	0.23%
2021/01/11	25	39.47	4	39.55	39.55	21	22,913	0.09%
2021/01/08	35	40.76	13	40.36	40.20	22	23,034	0.10%
2021/01/07	56	42.78	24.1	42.98	42.25	31.9	23,263	0.14%
2021/01/06	31	40.37	5	40.55	39.55	26	23,755	0.11%
2021/01/05	3	41.73	2	41.53	41.50	1	24,231	0.00%
2021/01/04	3	41.30	22	41.76	41.30	-19	24,928	-0.08%
2020/12/31	9.6	41.87	10	41.87	41.75	-0.4	25,503	0.00%
2020/12/30	48	42.94	108	43.68	42.60	-60	26,159	-0.23%	大賣/
2020/12/29	108	42.05	111.1	43.58	44.00	-3.1	26,371	-0.01%	大買/大賣/
2020/12/28	15	41.30	7	41.64	41.15	8	25,995	0.03%
2020/12/25	18	41.58	45	42.10	41.25	-27	26,296	-0.10%
2020/12/24	76	42.70	49	42.86	42.25	27	26,201	0.10%
2020/12/23	11	39.54	58.4	40.75	41.80	-47.4	25,848	-0.18%
2020/12/22	39	39.23	38	39.50	38.00	1	26,232	0.00%
2020/12/21	17	39.99	13.3	39.74	39.90	3.7	26,838	0.01%
2020/12/18	28	40.71	8	40.68	40.50	20	27,464	0.07%
2020/12/17	3	39.65	2.6	39.50	39.45	0.5	27,692	0.00%
2020/12/16	6	40.19	21	40.37	39.80	-15	27,897	-0.05%
2020/12/15	40	40.67	3	40.83	39.50	37	28,100	0.13%
2020/12/14	7	37.56	11	37.80	39.00	-4	28,236	-0.01%
2020/12/11	38.3	38.26	1.1	38.41	37.65	37.2	28,446	0.13%
2020/12/10	22	39.36	14.8	38.55	39.25	7.2	28,808	0.02%
2020/12/09	21	40.23	3.6	40.21	40.05	17.4	29,139	0.06%
2020/12/08	7	40.16	24	39.92	40.00	-17	29,710	-0.06%
2020/12/07	53.5	40.20	35.4	39.58	40.95	18.2	30,674	0.06%
2020/12/04	47	40.97	28	40.67	40.15	19	30,813	0.06%
2020/12/03	48	41.47	19	41.73	41.30	29	31,070	0.09%
2020/12/02	50.1	43.04	14	43.14	42.40	36.1	31,585	0.11%
2020/12/01	75	43.41	54	43.44	44.60	21	32,819	0.06%
2020/11/30	59	43.68	52	43.87	44.50	7	32,890	0.02%
2020/11/27	61	42.50	36	42.65	42.15	25	33,399	0.07%
2020/11/26	103	43.60	70	43.89	42.50	33	34,157	0.10%	大買/
2020/11/25	55	42.94	132	42.89	44.85	-77	34,334	-0.22%	大賣/
2020/11/24	123	40.59	75	40.72	42.00	48	33,701	0.14%	大買/
2020/11/23	54.8	39.79	42	39.79	39.90	12.8	33,285	0.04%
2020/11/20	92	38.95	103.1	39.34	39.35	-11.1	32,971	-0.03%	大賣/
2020/11/19	32	34.92	132	35.30	36.55	-100	32,389	-0.31%	大賣/
2020/11/18	34	33.61	109	33.71	33.25	-75	31,893	-0.24%	大賣/
2020/11/17	156	33.77	114	32.68	33.60	42	31,876	0.13%	大買/大賣/
2020/11/16	60.4	32.24	5	31.85	31.60	55.4	32,008	0.17%
2020/11/13	9	32.89	37	33.01	33.10	-28	32,098	-0.09%
2020/11/12	128	32.83	73	32.71	34.50	55	32,226	0.17%	大買/
2020/11/11	70	35.29	30	35.37	35.00	40	31,982	0.13%
2020/11/10	37	36.61	33	36.60	36.50	4	32,139	0.01%
2020/11/09	46	36.23	58	36.38	36.90	-12	32,217	-0.04%
2020/11/06	62	35.59	24.1	35.37	35.00	37.9	32,503	0.12%
2020/11/05	15.2	35.03	59	36.15	36.70	-43.8	32,714	-0.13%
2020/11/04	71	34.05	82	33.75	33.40	-11	32,726	-0.03%
2020/11/03	53	35.28	40	35.26	35.25	13	32,770	0.04%
2020/11/02	61	36.08	54	35.63	35.50	7	32,747	0.02%
2020/10/30	128	38.68	153	38.04	37.00	-25	32,790	-0.08%	大買/大賣/
2020/10/29	47	39.68	87	40.16	40.30	-40	32,672	-0.12%
2020/10/28	46.6	40.33	45.6	40.93	39.65	1	32,772	0.00%
2020/10/27	22	38.69	59.1	39.24	39.50	-37.1	32,908	-0.11%
2020/10/26	38.9	36.28	17	36.81	37.00	21.9	32,916	0.07%
2020/10/23	12	35.75	4	35.65	35.80	8	32,922	0.02%
2020/10/22	31	35.18	14	35.28	35.20	17	32,942	0.05%
2020/10/21	20	36.24	18	36.61	36.40	2	32,877	0.01%
2020/10/20	2	36.03	30	36.35	36.35	-28	32,899	-0.09%
2020/10/19	28.1	34.84	27	36.24	36.45	1.1	32,910	0.00%
2020/10/16	36	35.85	21	35.25	35.05	15	32,762	0.05%
2020/10/15	67	36.55	261	37.02	37.10	-194	32,663	-0.59%	大賣/鉅額交易
2020/10/14	133	39.75	165.7	40.03	38.75	-32.7	32,288	-0.10%	大買/大賣/
2020/10/13	117	36.25	101	36.86	39.45	16	31,830	0.05%	大買/大賣/
2020/10/12	77	35.56	81.1	35.49	36.60	-4.1	31,699	-0.01%
2020/10/08	91	32.32	64	32.46	33.30	27	31,570	0.09%
2020/10/07	91	30.76	85	30.97	31.35	6	31,290	0.02%
2020/10/06	16	30.44	23.4	30.11	30.55	-7.4	30,673	-0.02%
2020/10/05	34	27.82	27	27.97	27.80	7	30,925	0.02%
2020/09/30	127	28.43	132	28.18	28.25	-5	30,886	-0.02%	大買/大賣/
2020/09/29	68	27.26	57	27.05	26.85	11	30,941	0.04%
2020/09/28	39	28.30	22	28.36	27.75	17	31,037	0.05%
2020/09/25	375	28.79	174	28.65	29.00	201	30,718	0.65%	大買/大賣/鉅額交易
2020/09/24	79	28.10	157	27.61	29.50	-78	29,958	-0.26%	大賣/
2020/09/23	101	26.67	172	27.04	27.90	-71	29,214	-0.24%	大買/大賣/
2020/09/22	128	25.53	84	25.21	25.40	44	28,581	0.15%	大買/
2020/09/21	68	26.75	106	26.27	26.15	-38	28,234	-0.13%	大賣/
2020/09/18	61	27.12	56	26.98	27.00	5	27,982	0.02%
2020/09/17	61	27.18	79	27.39	27.20	-18	27,663	-0.07%
2020/09/16	37	26.98	19	26.57	26.90	18	27,292	0.07%
2020/09/15	204	27.28	225	27.77	27.20	-21	26,941	-0.08%	大買/大賣/
2020/09/14	239	25.84	306	26.30	26.50	-67	26,422	-0.25%	大買/大賣/
2020/09/11	106	26.68	29	26.73	26.95	77	25,922	0.30%	大買/
2020/09/10	159	26.34	89	26.38	27.10	70	25,255	0.28%	大買/
2020/09/09	11	23.84	101.3	24.36	24.85	-90.3	24,143	-0.37%	大賣/
2020/09/08	115	22.76	25	22.74	22.60	90	23,489	0.38%	大買/
2020/09/07	202	24.18	164	23.52	22.75	38	22,957	0.17%	大買/大賣/
2020/09/04	187.3	25.09	141	25.29	24.65	46.3	22,182	0.21%	大買/大賣/
2020/09/03	10	23.78	44	25.00	25.10	-34	20,535	-0.17%
2020/09/02	96	21.01	74	21.58	22.85	22	20,041	0.11%
2020/09/01	33	20.21	220	19.90	20.80	-187	18,993	-0.98%	大賣/鉅額交易
2020/08/31	102	18.35	306	19.29	19.35	-204	17,882	-1.14%	大買/大賣/鉅額交易
2020/08/28	36	17.92	0	0.00	17.60	36	17,115	0.21%
2020/08/27	161	18.02	5	18.14	17.90	156	16,976	0.92%	大買/鉅額交易
2020/08/26	355	18.44	2.7	18.38	18.25	352.3	16,849	2.09%	大買/鉅額交易
2020/08/25	10	18.20	153	18.29	18.50	-143	16,612	-0.86%	大賣/鉅額交易
2020/08/24	203	17.37	6	17.75	17.70	197	16,239	1.21%	大買/鉅額交易
2020/08/21	23.8	17.88	17	17.79	17.80	6.8	16,044	0.04%
2020/08/20	68	16.86	236	16.02	18.20	-168	15,839	-1.06%	大賣/鉅額交易
2020/08/19	37	17.82	6	17.72	17.50	31	15,299	0.20%
2020/08/18	5	18.68	6	18.95	18.70	-1	14,939	-0.01%
2020/08/17	16	18.58	15	18.74	18.85	1	14,618	0.01%
2020/08/14	10	18.32	26	18.95	19.00	-16	14,234	-0.11%
2020/08/13	164	17.80	12	17.56	17.75	152	13,814	1.10%	大買/鉅額交易
2020/08/12	14	16.91	36	17.77	18.45	-22	13,490	-0.16%
2020/08/11	86	18.96	359	18.41	17.90	-273	12,781	-2.14%	大賣/鉅額交易
2020/08/10	136	19.57	173	19.50	19.85	-37	12,133	-0.30%	大買/大賣/
2020/08/07	152	17.54	272.6	17.80	18.50	-120.6	11,498	-1.05%	大買/大賣/鉅額交易
2020/08/06	31	17.02	106	17.63	17.05	-75	10,967	-0.68%	大賣/
2020/08/05	168	17.47	189.4	17.81	17.45	-21.4	10,715	-0.20%	大買/大賣/
2020/08/04	83	16.80	14	16.90	16.95	69	10,364	0.67%
2020/08/03	114	17.16	255	17.09	17.35	-141	10,074	-1.40%	大買/大賣/鉅額交易
2020/07/31	244	15.09	414	15.40	16.10	-170	9,557	-1.78%	大買/大賣/鉅額交易
2020/07/30	364	14.60	297	14.21	14.75	67	8,977	0.75%	大買/大賣/
2020/07/29	93	13.37	21	13.48	13.60	72	8,595	0.84%
2020/07/28	123	12.38	2	12.28	12.40	121	8,426	1.44%	大買/鉅額交易
2020/07/27	19.3	12.90	28	12.56	12.55	-8.7	8,321	-0.10%
2020/07/24	96	13.22	24	13.08	13.15	72	8,219	0.88%
2020/07/23	5	13.47	3	13.52	13.50	2	8,045	0.02%
2020/07/22	0	0.00	23	14.00	14.20	-23	7,880	-0.29%
2020/07/21	5	14.10	141.7	14.87	14.50	-136.7	7,741	-1.77%	大賣/鉅額交易
2020/07/20	34	13.20	11	13.83	13.75	23	7,497	0.31%
2020/07/17	92	13.72	1	13.35	13.50	91	7,288	1.25%
2020/07/16	10	13.82	29	13.65	14.00	-19	6,720	-0.28%
2020/07/15	24	12.75	57.2	12.75	12.75	-33.2	6,060	-0.55%
2020/07/14	3	11.60	82	11.46	11.60	-79	5,355	-1.48%
2020/07/13	2	10.65	51	10.91	10.55	-49	4,869	-1.01%
2020/07/10	103	10.83	43	11.23	11.20	60	4,592	1.31%	大買/
2020/07/09	1	10.70	0	0.00	10.70	1	3,719	0.03%
2020/07/08	42.4	9.31	32	9.52	9.76	10.4	3,461	0.30%
2020/07/07	54	8.36	173	8.85	8.88	-119	2,917	-4.08%	大賣/鉅額交易
2020/07/06	10	8.03	10	8.08	8.08	0	2,600	0.00%
2020/07/03	55	8.06	19	7.90	7.94	36	2,556	1.41%
2020/07/02	14	7.86	16	7.92	8.03	-2	2,493	-0.08%
2020/07/01	13	7.51	0	0.00	7.60	13	2,370	0.55%
2020/06/30	13	7.28	2	7.33	7.34	11	2,294	0.48%
2020/06/22	10	7.12	0	0.00	7.05	10	2,330	0.43%
2020/06/19	15	7.06	10	7.28	7.15	5	2,315	0.22%
2020/06/17	10	6.90	0	0.00	6.90	10	2,253	0.44%
2020/06/15	0	0.00	10	6.90	6.87	-10	2,280	-0.44%
2020/06/11	6	7.47	0	0.00	7.26	6	2,230	0.27%
2020/06/03	0	0.00	6.6	6.90	6.90	-6.6	2,095	-0.31%
2020/06/02	0	0.00	4	6.90	7.00	-4	1,976	-0.20%
2020/06/01	0.4	6.35	0	0.00	6.37	0.4	1,865	0.02%
2020/05/28	0	0.00	1	6.26	6.18	-1	1,837	-0.05%
2020/05/27	8	6.19	0	0.00	6.23	8	1,836	0.44%
2020/05/26	0	0.00	1	6.25	6.20	-1	1,844	-0.05%
2020/05/25	7	6.19	0	0.00	6.20	7	1,837	0.38%
2020/05/21	0	0.00	15	6.20	6.20	-15	1,855	-0.81%
2020/05/18	0	6.10	0	0.00	6.18	0	1,846	0.00%
2020/05/14	11	6.30	0	0.00	6.30	11	1,889	0.58%
2020/05/13	5	6.65	0	0.00	6.60	5	1,843	0.27%
2020/05/12	7	6.34	10	6.25	6.32	-3	1,811	-0.17%
2020/05/08	10	6.24	18	6.34	6.51	-8	1,725	-0.46%
2020/05/07	31	5.76	1	6.00	6.00	30	1,640	1.83%
2020/05/06	10	5.59	0	0.00	5.46	10	1,601	0.62%
2020/04/24	0	0.00	5	5.33	5.33	-5	1,675	-0.30%
2020/04/21	0	0.00	30	5.27	5.25	-30	1,742	-1.72%
2020/04/20	0	0.00	20	5.41	5.46	-20	1,745	-1.15%
2020/04/17	0	0.00	1	5.55	5.44	-1	1,774	-0.06%
2020/04/15	10	5.46	0	0.00	5.44	10	1,751	0.57%
2020/04/14	0	0.00	21	5.34	5.36	-21	1,754	-1.20%
2020/04/13	0	0.00	2	5.22	5.22	-2	1,759	-0.11%
2020/04/10	0	0.00	5	5.27	5.30	-5	1,762	-0.28%
2020/04/09	10	5.33	0	0.00	5.33	10	1,776	0.56%
2020/04/07	0	0.00	1	5.17	5.13	-1	1,793	-0.06%
2020/04/01	0.3	4.97	0	0.00	5.02	0.3	1,818	0.02%
2020/03/27	20	5.35	0	0.00	5.15	20	1,788	1.12%
2020/03/26	6	5.04	4	5.09	5.09	2	1,745	0.11%
2020/03/25	51	4.69	0	0.00	4.63	51	1,734	2.94%
2020/03/24	5	4.39	0	0.00	4.39	5	1,756	0.28%
2020/03/20	5.8	4.47	0	0.00	4.45	5.8	1,738	0.33%
2020/03/18	5	4.85	0	0.00	4.68	5	1,714	0.29%
2020/03/16	5	5.42	0	0.00	5.01	5	1,705	0.29%
2020/03/13	15	5.25	0	0.00	5.31	15	1,696	0.88%
2020/03/12	0	5.76	0	0.00	5.80	0	1,638	0.00%
2020/03/11	30	6.48	0	0.00	6.34	30	1,601	1.87%
2020/03/10	5	6.17	0	0.00	6.35	5	1,597	0.31%
2020/03/02	0	0.00	10	6.94	6.91	-10	1,568	-0.64%
2020/02/24	0	0.00	6.6	7.39	7.37	-6.6	1,532	-0.43%
2020/02/21	1	7.58	0	0.00	7.51	1	1,520	0.07%
2020/02/20	1	7.67	0	0.00	7.66	1	1,517	0.07%
2020/02/18	3	7.76	0	0.00	7.73	3	1,541	0.19%
2020/02/17	9	7.69	0	0.00	7.80	9	1,578	0.57%
2020/02/14	0.8	7.50	0	0.00	7.54	0.8	1,528	0.05%
2020/02/05	0	0.00	1	7.23	7.20	-1	1,745	-0.06%
2020/02/03	7	7.04	0	0.00	7.08	7	2,281	0.31%
2020/01/31	0	0.00	2	7.32	7.27	-2	2,281	-0.09%
2020/01/30	2	7.48	0	0.00	7.26	2	2,278	0.09%
2020/01/20	0	7.80	35	7.85	7.88	-35	2,231	-1.57%
2020/01/17	15	7.84	0	0.00	7.80	15	2,259	0.66%
2020/01/16	5	7.86	0	0.00	7.89	5	2,255	0.22%
2020/01/15	0	0.00	4	7.77	7.76	-4	2,226	-0.18%
2020/01/14	0	0.00	20	7.67	7.72	-20	2,253	-0.89%
2020/01/13	25	7.73	0	0.00	7.69	25	2,255	1.11%
2020/01/03	2	7.85	0	0.00	7.71	2	2,439	0.08%
2020/01/02	1	7.86	2	7.80	7.82	-1	2,417	-0.04%
2019/12/31	1	7.55	0	0.00	7.60	1	2,390	0.04%
2019/12/30	1.5	7.61	0	0.00	7.63	1.5	2,380	0.06%
2019/12/25	30	7.49	0	0.00	7.48	30	2,347	1.28%
2019/12/24	10	7.45	0	0.00	7.47	10	2,380	0.42%
2019/12/20	60	7.56	0	0.00	7.54	60	2,409	2.49%
2019/12/18	0	0.00	30	7.36	7.35	-30	2,439	-1.23%
2019/12/11	0	0.00	1	7.37	7.34	-1	2,720	-0.04%
2019/12/06	0	0.00	10	7.35	7.32	-10	2,776	-0.36%
2019/12/05	0.4	7.30	0	0.00	7.35	0.4	2,785	0.01%
2019/11/28	2	7.40	21	7.47	7.40	-19	2,965	-0.64%
2019/11/26	11	7.57	0	0.00	7.55	11	3,009	0.37%
2019/11/25	10	7.53	0	0.00	7.54	10	3,036	0.33%
2019/11/22	1	7.46	0	0.00	7.47	1	3,031	0.03%
2019/11/21	0	0.00	3	7.41	7.47	-3	3,036	-0.10%
2019/11/18	0	0.00	5	7.55	7.47	-5	3,161	-0.16%
2019/11/15	5	7.54	0	0.00	7.52	5	3,176	0.16%
2019/11/12	0	0.00	40	7.70	7.69	-40	3,143	-1.27%
2019/11/08	1	8.14	0	0.00	7.98	1	3,112	0.03%
2019/11/04	20	7.96	106	7.95	7.96	-86	3,060	-2.81%	大賣/
2019/11/01	5	8.29	0	0.00	8.27	5	2,932	0.17%
2019/10/31	0	0.00	6.1	8.36	8.38	-6.1	2,738	-0.22%
2019/10/29	5	7.51	0	0.00	7.50	5	2,353	0.21%
2019/10/28	50	7.55	0	0.00	7.53	50	2,348	2.13%
2019/10/25	24	7.64	0	0.00	7.56	24	2,361	1.02%
2019/10/24	0	0.00	2	7.54	7.54	-2	2,318	-0.09%
2019/10/22	1	7.62	0	0.00	7.59	1	2,303	0.04%
2019/10/18	52	7.48	0	0.00	7.43	52	2,249	2.31%
2019/10/16	135	7.60	0	0.00	7.62	135	2,166	6.23%	大買/鉅額交易
2019/10/14	0	0.00	2	7.39	7.38	-2	2,033	-0.10%
2019/10/09	25	7.43	0	0.00	7.40	25	2,013	1.24%
2019/10/08	15	7.43	2	7.46	7.44	13	2,008	0.65%
2019/10/04	0	0.00	2	7.48	7.44	-2	1,991	-0.10%
2019/10/03	0	0.00	2	7.41	7.42	-2	1,990	-0.10%
2019/10/02	50	7.45	0	0.00	7.44	50	1,993	2.51%
2019/10/01	7	7.50	0	0.00	7.46	7	1,987	0.35%
2019/09/25	5	7.58	0	0.00	7.56	5	1,981	0.25%
2019/09/24	18	7.63	2	7.61	7.62	16	1,984	0.81%
2019/09/23	15	7.53	0	0.00	7.56	15	1,976	0.76%
2019/09/20	50	7.48	0	0.00	7.50	50	1,987	2.52%
2019/09/19	5	7.48	0	0.00	7.44	5	1,979	0.25%
2019/09/18	17	7.46	8	7.49	7.48	9	1,930	0.47%
2019/09/17	5	7.88	0	0.00	7.85	5	1,771	0.28%
2019/09/16	22	8.01	0	0.00	7.97	22	1,787	1.23%
2019/09/12	5	7.90	0	0.00	8.00	5	1,798	0.28%
2019/09/11	5	7.87	0	0.00	7.85	5	1,800	0.28%
2019/09/10	10	7.78	0	0.00	7.71	10	1,776	0.56%
2019/09/09	5	7.80	0	0.00	7.80	5	1,765	0.28%
2019/09/06	0	0.00	12	7.85	7.83	-12	1,766	-0.68%
2019/09/05	5	7.95	0	0.00	7.94	5	1,760	0.28%
2019/09/03	0	7.95	0	0.00	7.95	0	1,694	0.00%
2019/09/02	20	7.78	0.4	8.00	8.01	19.6	1,665	1.17%
2019/08/30	0	0.00	2	7.68	7.69	-2	1,585	-0.13%
2019/08/28	0	0.00	6.6	7.85	7.85	-6.6	1,543	-0.43%
2019/08/22	2	8.35	2	8.34	8.31	0	1,543	0.00%
2019/08/21	2	8.80	0	0.00	8.52	2	1,532	0.13%
2019/08/19	0	8.34	0.7	8.34	8.39	-0.7	1,550	-0.04%
2019/08/15	0	0.00	25	8.28	8.27	-25	1,575	-1.59%
2019/08/14	0	0.00	10	8.68	8.60	-10	1,635	-0.61%
2019/08/07	2	9.30	0	0.00	8.90	2	1,846	0.11%
2019/08/06	10	8.78	1	9.16	9.18	9	1,847	0.49%
2019/08/05	5	8.76	0	0.00	8.55	5	1,808	0.28%
2019/07/29	26	8.89	1	9.00	9.00	25	1,969	1.27%
2019/07/24	0	0.00	6	8.45	8.46	-6	2,021	-0.30%
2019/07/23	0	0.00	32.9	8.76	8.68	-32.9	2,121	-1.55%
2019/07/15	2	8.81	0	0.00	8.81	2	2,290	0.09%
2019/07/09	20	8.78	1	8.83	8.79	19	2,350	0.81%
2019/07/01	2	9.36	5	9.35	9.28	-3	2,360	-0.13%
2019/06/20	0	0.00	5	6.14	6.12	-5	2,349	-0.21%
2019/06/19	6	6.14	0	0.00	6.15	6	2,315	0.26%
2019/06/17	0	0.00	15	5.88	5.87	-15	2,262	-0.66%
2019/06/14	0	0.00	5	5.91	5.90	-5	2,265	-0.22%
2019/06/12	0	0.00	5.5	5.91	5.89	-5.5	2,239	-0.24%
2019/06/06	5	6.18	0	0.00	6.08	5	2,248	0.22%
2019/05/30	5	6.15	5	6.15	6.19	0	2,386	0.00%
2019/05/29	10	6.15	0	0.00	6.12	10	2,391	0.42%
2019/05/23	0	0.00	5	6.50	6.46	-5	2,378	-0.21%
2019/05/21	5	6.70	0	0.00	6.61	5	2,367	0.21%
2019/05/20	0	0.00	5	6.70	6.65	-5	2,380	-0.21%
2019/05/17	55	6.87	0	0.00	6.80	55	2,371	2.32%
2019/05/16	5	6.70	0	0.00	6.60	5	2,289	0.22%
2019/05/15	0	0.00	5	6.70	6.70	-5	2,306	-0.22%
2019/05/13	0	0.00	6	6.56	6.40	-6	2,350	-0.26%
2019/05/10	1	6.79	0	0.00	6.87	1	2,276	0.04%
2019/05/08	10	6.99	7	7.12	7.15	3	2,172	0.14%
2019/04/30	2	6.87	0	0.00	6.82	2	1,941	0.10%
2019/04/22	0	0.00	5	6.55	6.58	-5	1,847	-0.27%
2019/04/19	5	6.32	24	6.58	6.63	-19	1,801	-1.05%
2019/04/16	8	6.25	0	0.00	6.13	8	1,635	0.49%
2019/04/15	3	6.11	0	0.00	6.30	3	1,599	0.19%
2019/04/03	3	6.00	0	0.00	5.95	3	1,600	0.19%
2019/04/02	5	5.80	2	5.80	5.81	3	1,562	0.19%
2019/04/01	5	5.99	80	5.98	5.90	-75	1,540	-4.87%
2019/03/29	80	5.86	8	5.84	5.94	72	1,523	4.73%
2019/03/26	0	0.00	4	5.80	5.81	-4	1,515	-0.26%
2019/03/25	3	5.75	0	0.00	5.72	3	1,527	0.20%
2019/03/22	0	0.00	2	5.90	5.86	-2	1,529	-0.13%
2019/03/21	3	5.92	2	5.94	5.88	1	1,543	0.06%
2019/03/20	5	6.02	0	0.00	6.00	5	1,541	0.32%
2019/03/18	3	6.00	0	0.00	6.00	3	1,551	0.19%
2019/03/15	3	6.11	1	6.10	6.08	2	1,550	0.13%
2019/03/14	3	6.27	20	6.20	6.15	-17	1,561	-1.09%
2019/03/13	23	6.16	0	0.00	6.20	23	1,577	1.46%
2019/03/12	3	6.10	0	0.00	6.09	3	1,580	0.19%
2019/03/07	0	0.00	1	6.16	6.04	-1	1,674	-0.06%
2019/03/06	1	6.18	0	0.00	6.15	1	1,687	0.06%
2019/03/05	15	6.16	20.5	6.25	6.27	-5.5	1,711	-0.32%
2019/02/26	5	5.73	30	5.66	5.67	-25	1,753	-1.43%
2019/02/22	1	5.66	0	0.00	5.63	1	1,856	0.05%
2019/02/21	0	0.00	5	5.71	5.70	-5	1,855	-0.27%
2019/02/18	0	0.00	1	5.85	5.81	-1	1,854	-0.05%
2019/02/14	20	5.76	0	0.00	5.95	20	1,922	1.04%
2019/02/13	40	5.79	10	5.72	5.86	30	1,866	1.61%
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/22	0	6.64	0	0.00	6.58	0	1,921	0.00%
2019/01/16	10	6.87	0	0.00	6.81	10	1,980	0.50%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2019/01/03	0	0.00	5	6.60	6.50	-5	2,115	-0.24%
2018/12/24	0	0.00	0.2	6.55	6.25	-0.2	2,029	-0.01%
2018/12/22	5	6.27	0	0.00	6.27	5	2,034	0.25%
2018/12/21	5	6.19	0	0.00	6.40	5	2,037	0.25%
2018/12/18	5	6.58	0	0.00	6.42	5	2,027	0.25%
2018/12/14	5	7.00	0	0.00	6.91	5	2,143	0.23%
2018/12/13	5	7.19	5	7.10	7.10	0	2,170	0.00%
2018/12/12	10	7.22	0	0.00	7.22	10	2,156	0.46%
2018/12/10	0	0.00	5	7.16	7.02	-5	2,127	-0.24%
2018/12/06	17	7.32	0	0.00	7.00	17	2,092	0.81%
2018/12/05	0	0.00	20	7.01	7.14	-20	2,037	-0.98%
2018/11/29	5	7.10	1	7.01	7.11	4	1,895	0.21%
2018/11/28	21	7.14	0	0.00	7.11	21	1,862	1.13%
2018/11/27	0	0.00	1	6.92	6.95	-1	1,817	-0.06%
2018/11/26	5	6.85	0	0.00	6.92	5	1,809	0.28%
2018/11/23	10	7.19	127	7.03	7.12	-117	1,778	-6.58%	大賣/鉅額交易
2018/11/22	50	6.60	14	6.78	6.85	36	1,683	2.14%
2018/11/21	37.1	6.18	5	6.46	6.46	32.1	1,590	2.02%
2018/11/16	25	6.09	0	0.00	6.07	25	1,538	1.63%
2018/11/14	0	0.00	46	6.56	6.49	-46	1,505	-3.06%
2018/11/08	10	6.28	0	0.00	6.20	10	1,438	0.70%
2018/11/07	3	6.06	0	0.00	6.35	3	1,420	0.21%
2018/11/06	31	6.47	21	6.50	6.24	10	1,407	0.71%
2018/11/05	5	6.06	4	6.00	6.14	1	1,322	0.08%
2018/11/02	14	5.59	0	0.00	5.59	14	1,285	1.09%
2018/10/31	5	4.93	0	0.00	4.97	5	1,264	0.40%
2018/10/29	50	4.79	0	0.00	4.77	50	1,255	3.98%
2018/10/26	1	4.67	0	0.00	4.75	1	1,254	0.08%
2018/10/25	1	4.88	29	5.07	4.89	-28	1,231	-2.27%
2018/10/24	1	5.41	0	0.00	5.37	1	1,182	0.08%
2018/10/19	0.1	5.68	0	0.00	5.65	0.1	1,201	0.01%
2018/10/05	0	0.00	5	7.65	7.45	-5	1,035	-0.48%
2018/10/03	0	0.00	3	7.70	7.70	-3	1,051	-0.29%
2018/10/02	0	0.00	10	7.81	7.75	-10	1,056	-0.95%
2018/09/27	0	0.00	0.5	7.90	7.95	-0.5	1,063	-0.04%
2018/09/26	0	0.00	5	8.13	8.10	-5	1,074	-0.47%
2018/09/21	5	8.20	0	0.00	8.20	5	1,119	0.45%
2018/09/20	17	8.57	1	8.48	8.38	16	1,107	1.45%
2018/09/19	9	7.54	10	7.93	8.03	-1	1,031	-0.10%
2018/09/13	2	7.45	0	0.00	7.37	2	1,034	0.19%
2018/09/07	0	0.00	45	7.31	7.21	-45	1,032	-4.36%
2018/09/05	12	7.58	3	7.59	7.53	9	1,053	0.85%
2018/09/04	16	7.63	0	0.00	7.65	16	1,082	1.48%
2018/08/31	3	7.74	0	0.00	7.70	3	1,127	0.27%
2018/08/23	2	7.36	2	7.41	7.40	0	1,345	0.00%
2018/08/22	2	7.23	0	0.00	7.19	2	1,369	0.15%
2018/08/17	20	7.54	0	0.00	7.50	20	1,429	1.40%
2018/08/15	7	7.60	0	0.00	7.63	7	1,445	0.48%
2018/08/14	5	7.99	0	0.00	7.89	5	1,462	0.34%
2018/08/01	0	0.00	10	8.32	8.24	-10	2,167	-0.46%
2018/07/31	10	8.46	0	0.00	8.31	10	2,236	0.45%
2018/07/26	25	8.69	2	8.57	8.80	23	2,950	0.78%
2018/07/19	1	8.19	0	0.00	8.15	1	3,220	0.03%
2018/07/16	0	0.00	9	8.25	8.24	-9	3,234	-0.28%
2018/07/12	10	8.00	0	0.00	8.02	10	3,244	0.31%
2018/07/11	5	8.04	0	0.00	8.03	5	3,245	0.15%
2018/07/06	0	0.00	1	8.06	8.22	-1	3,278	-0.03%
2018/07/04	13	8.10	49	8.09	8.09	-36	3,263	-1.10%
2018/07/03	3	8.57	0	0.00	8.32	3	3,251	0.09%
2018/07/02	15	8.82	0	0.00	8.79	15	3,214	0.47%
2018/06/28	0	0.00	10	9.36	9.25	-10	3,178	-0.31%
2018/06/25	0	0.00	6	9.07	9.02	-6	3,118	-0.19%
2018/06/22	5	9.07	0	0.00	9.05	5	3,117	0.16%
2018/06/21	0	0.00	0	9.12	9.12	0	3,120	0.00%
2018/06/20	0	0.00	30	9.06	9.19	-30	3,142	-0.95%
2018/06/13	5	9.31	10	9.36	9.31	-5	3,167	-0.16%
2018/06/11	0	0.00	15	9.33	9.28	-15	3,161	-0.47%
2018/06/07	3	9.77	0	0.00	9.76	3	3,193	0.09%
2018/06/06	5	9.86	0	0.00	9.95	5	3,163	0.16%
2018/05/31	0	0.00	1	10.30	10.25	-1	3,034	-0.03%
2018/05/28	0	0.00	2	10.45	10.50	-2	2,967	-0.07%
2018/05/24	0	0.00	1	10.60	10.55	-1	2,932	-0.03%
2018/05/18	0	0.00	2	10.30	10.35	-2	2,875	-0.07%
2018/05/16	16	10.52	4	10.43	10.40	12	2,855	0.42%
2018/05/15	8.6	10.70	2	10.65	10.65	6.6	2,814	0.24%
2018/05/14	1.1	11.13	10	11.21	11.05	-8.9	2,802	-0.32%
2018/05/11	61	10.80	1	10.70	10.70	60	2,655	2.26%
2018/05/10	37	10.81	2	10.70	10.90	35	2,592	1.35%
2018/05/08	1	10.90	10	10.50	10.55	-9	2,354	-0.38%
2018/05/07	15	10.42	0	0.00	10.50	15	2,302	0.65%
2018/05/04	25	10.87	0	0.00	10.75	25	2,228	1.12%
2018/05/03	49	10.96	17	11.14	11.25	32	2,071	1.54%
2018/05/02	40	10.15	6	10.03	10.35	34	1,607	2.12%
2018/04/27	0	0.00	7	9.49	9.40	-7	1,472	-0.48%
2018/04/26	47	9.53	2	9.68	9.50	45	1,480	3.04%
2018/04/25	2	9.11	0	0.00	9.08	2	1,408	0.14%
2018/04/16	0	0.00	10	9.15	9.13	-10	1,479	-0.68%
2018/04/10	20	9.06	0	0.00	9.05	20	1,569	1.27%
2018/04/09	0	0.00	10	9.05	9.03	-10	1,591	-0.63%
2018/04/03	0	0.00	3	9.03	9.10	-3	1,597	-0.19%
2018/04/02	0	0.00	5	9.08	9.10	-5	1,616	-0.31%
2018/03/31	0	0.00	5	9.06	9.05	-5	1,630	-0.31%
2018/03/29	0	0.00	5	9.13	9.10	-5	1,668	-0.30%
2018/03/28	0	0.00	10	9.05	9.08	-10	1,685	-0.59%
2018/03/26	0	0.00	20	9.06	9.09	-20	1,787	-1.12%
2018/03/15	10	9.75	5	9.80	9.73	5	1,884	0.27%
2018/03/13	0	0.00	5	9.07	9.32	-5	1,835	-0.27%
2018/03/09	0	0.00	6	9.02	9.03	-6	1,877	-0.32%
2018/03/07	1	9.07	0	0.00	9.06	1	1,962	0.05%
2018/03/06	0	0.00	5	9.19	9.13	-5	2,039	-0.25%
2018/03/05	0	0.00	10	9.16	9.15	-10	2,095	-0.48%
2018/03/01	0	0.00	5	9.15	9.18	-5	2,284	-0.22%
2018/02/26	10	9.33	1	9.32	9.31	9	2,478	0.36%
2018/02/23	0	0.00	11	9.35	9.31	-11	2,541	-0.43%
2018/02/21	0	0.00	10	9.01	9.35	-10	2,841	-0.35%
2018/02/09	5	8.75	0	0.00	8.75	5	3,013	0.17%
2018/02/07	2	8.91	35	8.97	8.90	-33	3,178	-1.04%
2018/02/06	11	8.69	20	9.15	8.73	-9	3,393	-0.27%
2018/02/02	1	9.85	10	9.86	9.81	-9	4,289	-0.21%
2018/01/31	5	9.76	0	0.00	9.79	5	4,679	0.11%
2018/01/29	3	10.05	2	10.03	10.00	1	4,731	0.02%
2018/01/26	2	10.10	1	10.05	10.05	1	4,751	0.02%
2018/01/25	5	10.10	0	0.00	10.05	5	4,777	0.10%
2018/01/23	1	10.30	0	0.00	10.15	1	4,885	0.02%
2018/01/17	0	0.00	2	10.15	10.20	-2	5,302	-0.04%
2018/01/16	0	0.00	10	10.15	10.20	-10	5,417	-0.18%
2018/01/12	20	10.26	0	0.00	10.15	20	5,653	0.35%
2018/01/11	10	10.00	0	0.00	10.10	10	5,984	0.17%
2018/01/09	30	10.15	0	0.00	10.10	30	6,970	0.43%
2018/01/05	0	0.00	24	10.39	10.35	-24	7,253	-0.33%
2018/01/04	18	10.30	6	10.33	10.30	12	7,344	0.16%
2018/01/03	0	0.00	2	10.35	10.30	-2	7,373	-0.03%
2018/01/02	0	0.00	7	10.25	10.25	-7	7,407	-0.09%