建達 (6118)-新光券商分點個股進出

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

建達

(6118)

可現股當沖

股價
21.80
漲跌
▼1.50
漲幅
-6.44%
成交量
468張
產業
上櫃電子通路類股
99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

建達 (6118)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	2	23.35	0	0.00	23.30	2	272	0.74%
2024/04/17	10	23.27	1	23.10	23.25	9	277	3.25%
2024/04/16	4	23.00	0	0.00	22.85	4	284	1.41%
2024/04/15	0	0.00	3	24.40	24.00	-3	295	-1.01%
2024/04/12	12	24.30	11	24.42	24.50	1	366	0.27%
2024/04/11	6	23.75	1	23.90	23.75	5	361	1.38%
2024/04/10	0	24.15	9	24.22	24.10	-9	365	-2.45%
2024/04/09	2	24.05	0	0.00	24.00	2	364	0.55%
2024/04/08	0	0.00	5	24.20	24.10	-5	365	-1.37%
2024/04/02	2	23.80	0	0.00	24.00	2	367	0.54%
2024/03/29	4	23.85	1	23.95	23.80	3	377	0.80%
2024/03/28	5	24.08	1	24.10	24.10	4	397	1.01%
2024/03/27	1	24.10	1	24.20	24.15	0	414	0.00%
2024/03/26	1	24.45	6	24.18	24.20	-5	415	-1.20%
2024/03/25	12	25.24	25	25.79	24.65	-13	417	-3.12%
2024/03/22	3	24.07	2	23.93	24.05	1	403	0.25%
2024/03/21	5	24.19	6	24.08	24.05	-1	404	-0.25%
2024/03/20	9	23.98	9	24.08	23.90	0	418	0.00%
2024/03/19	3	24.05	1.5	23.98	24.00	1.5	470	0.32%
2024/03/15	0	0.00	1	23.75	23.80	-1	470	-0.21%
2024/03/14	0	0.00	1	23.80	23.65	-1	471	-0.21%
2024/03/13	9	24.17	1	24.15	24.05	8	470	1.70%
2024/03/11	0	0.00	1	25.05	25.10	-1	466	-0.21%
2024/03/08	2	24.60	0	0.00	24.85	2	467	0.43%
2024/03/07	5	25.45	2	24.85	24.85	3	462	0.65%
2024/03/06	9.8	25.02	0	0.00	24.85	9.8	448	2.17%
2024/03/05	8.4	25.11	0	0.00	25.15	8.4	449	1.86%
2024/03/04	2	25.25	2	25.35	25.25	0	447	0.00%
2024/03/01	1.2	25.54	0	0.00	25.45	1.2	458	0.26%
2024/02/27	7	25.84	8	26.69	25.65	-1	457	-0.22%
2024/02/26	4	26.10	5	26.20	26.15	-1	461	-0.22%
2024/02/23	2	26.20	9	26.07	26.05	-7	488	-1.43%
2024/02/22	3.5	25.89	1	25.90	25.85	2.5	493	0.50%
2024/02/20	1	25.95	1	26.05	26.15	0	529	0.00%
2024/02/19	3	26.22	4	26.50	26.10	-1	537	-0.19%
2024/02/16	3	26.13	14	26.25	26.05	-11	548	-2.01%
2024/02/15	2	25.15	2	25.10	25.10	0	566	0.00%
2024/02/05	6	25.27	1	25.30	25.20	5	629	0.79%
2024/02/02	7	25.54	1	25.60	25.35	6	631	0.95%
2024/02/01	2	25.95	2	25.70	25.70	0	637	0.00%
2024/01/30	0	0.00	7	26.11	26.10	-7	676	-1.03%
2024/01/26	2	26.08	1	26.10	25.90	1	950	0.11%
2024/01/25	2	26.20	1	26.30	26.25	1	957	0.10%
2024/01/24	2	26.65	4	26.83	26.55	-2	957	-0.21%
2024/01/23	0	0.00	19	26.42	26.40	-19	959	-1.98%
2024/01/22	9	26.40	1	26.55	26.35	8	961	0.83%
2024/01/19	2	26.23	1	26.35	26.05	1	962	0.11%
2024/01/18	9	25.90	3	26.30	26.00	6	962	0.62%
2024/01/17	5	26.06	2	25.90	25.95	3	968	0.31%
2024/01/16	2	26.30	1	26.65	26.20	1	968	0.10%
2024/01/15	2	26.93	6	26.85	26.90	-4	966	-0.41%
2024/01/12	3	26.58	0	0.00	26.50	3	967	0.31%
2024/01/11	2	26.65	1	26.55	26.55	1	970	0.10%
2024/01/10	5	27.05	14	27.04	26.60	-9	974	-0.92%
2024/01/09	8	27.78	5	27.31	27.35	3	987	0.30%
2024/01/08	52	28.97	50	28.87	27.95	2	971	0.21%
2024/01/04	3.4	27.29	11	27.15	27.00	-7.7	900	-0.85%
2024/01/03	10	27.75	1	27.65	27.60	9	898	1.00%
2024/01/02	1	27.75	3	27.83	27.75	-2	899	-0.22%
2023/12/29	0.1	28.10	0	0.00	27.85	0.1	901	0.01%
2023/12/28	2	28.25	0	0.00	28.05	2	904	0.22%
2023/12/27	1	28.65	2	29.18	28.50	-1	903	-0.11%
2023/12/26	1	28.60	2	28.70	28.70	-1	900	-0.11%
2023/12/25	14	28.93	4	28.94	28.55	10	896	1.12%
2023/12/22	4	28.82	3	28.95	28.35	1	879	0.12%
2023/12/21	0	0.00	6	27.90	27.85	-6	865	-0.69%
2023/12/20	0	0.00	1	28.25	27.80	-1	871	-0.11%
2023/12/19	0	0.00	1	28.00	27.70	-1	909	-0.11%
2023/12/18	4	28.00	4	27.90	27.80	0	954	0.00%
2023/12/15	6	28.67	3	28.77	28.15	3	954	0.31%
2023/12/14	42	29.60	37	29.62	29.20	5	940	0.53%
2023/12/11	2	28.40	1	28.15	27.85	1	911	0.11%
2023/12/08	1.1	27.91	0	0.00	28.00	1.1	911	0.12%
2023/11/30	5	29.39	7	29.09	28.70	-2	1,002	-0.20%
2023/11/29	2	29.05	0	0.00	28.90	2	998	0.20%
2023/11/28	3	29.02	6	29.17	29.20	-3	995	-0.30%
2023/11/27	2	28.55	0	0.00	28.05	2	982	0.20%
2023/11/24	1	29.50	11	29.28	28.85	-10	981	-1.02%
2023/11/22	3	29.88	8	29.80	29.65	-5	972	-0.51%
2023/11/21	6.1	29.65	6	29.35	29.65	0.1	946	0.01%
2023/11/20	6	29.29	5	29.70	29.45	1	941	0.11%
2023/11/17	11	29.15	23	29.40	29.30	-12	934	-1.28%
2023/11/16	3	28.68	2	29.00	28.70	1	901	0.11%
2023/11/15	9	28.91	8	28.89	28.60	1	893	0.11%
2023/11/14	14	28.74	17	28.82	28.70	-3	885	-0.34%
2023/11/13	60	29.01	82	29.52	28.65	-22	865	-2.54%
2023/11/10	5	27.54	0	0.00	27.45	5	807	0.62%
2023/11/09	4	27.80	1	27.80	27.50	3	805	0.37%
2023/11/08	18	28.90	37	28.89	28.30	-19	805	-2.36%
2023/11/07	50.4	28.73	15	29.13	28.75	35.4	792	4.46%
2023/11/06	164.1	28.71	165	29.00	29.50	-1	778	-0.12%	大買/大賣/
2023/11/03	86	27.80	92	27.96	28.45	-6	583	-1.03%
2023/11/02	10	26.18	8	26.13	25.90	2	513	0.39%
2023/10/31	3	26.05	0	0.00	25.10	3	514	0.58%
2023/10/27	4	26.14	0	0.00	26.05	4	523	0.76%
2023/10/26	0	0.00	5	26.32	26.15	-5	540	-0.92%
2023/10/25	8	26.61	5	26.86	26.40	3	549	0.55%
2023/10/24	1	25.55	0	0.00	26.00	1	552	0.18%
2023/10/23	0	0.00	3	25.57	25.40	-3	558	-0.54%
2023/10/20	0	0.00	5	25.75	25.70	-5	567	-0.88%
2023/10/19	1	26.00	1	25.90	25.95	0	575	0.00%
2023/10/18	14	26.99	15	26.52	25.80	-1	588	-0.17%
2023/10/17	13	27.10	11	27.20	26.60	2	585	0.34%
2023/10/16	5	26.09	2	26.33	26.05	3	576	0.52%
2023/10/13	5	26.33	4	26.81	26.20	1	603	0.17%
2023/10/12	6	26.63	2	26.68	26.65	4	640	0.62%
2023/10/11	2	26.10	11	26.07	26.00	-9	700	-1.29%
2023/10/06	1	26.60	0	0.00	26.60	1	827	0.12%
2023/10/05	0	0.00	1	27.00	26.90	-1	995	-0.10%
2023/10/03	2	27.23	1	27.25	27.10	1	1,061	0.09%
2023/10/02	4	27.98	9	27.87	27.75	-5	1,069	-0.47%
2023/09/28	7	27.45	2	27.60	27.30	5	1,105	0.45%
2023/09/27	17	27.45	21	27.35	27.25	-4	1,109	-0.36%
2023/09/26	5	28.18	3	28.13	27.70	2	1,110	0.18%
2023/09/25	4	28.84	10	28.80	28.55	-6	1,111	-0.54%
2023/09/22	31	29.40	20	29.88	29.10	11	1,103	1.00%
2023/09/21	18	29.04	14	29.39	29.00	4	1,065	0.38%
2023/09/20	1	27.45	1	28.10	27.70	0	1,021	0.00%
2023/09/19	3	27.77	7	27.72	27.55	-4	1,027	-0.39%
2023/09/18	3	28.37	1	28.60	28.25	2	1,028	0.19%
2023/09/15	7	28.49	5	28.87	28.40	2	1,034	0.19%
2023/09/14	20	28.90	14	28.75	28.65	6	1,031	0.58%
2023/09/13	3	27.50	3	27.65	27.35	0	1,013	0.00%
2023/09/12	0	0.00	1	26.85	27.50	-1	1,021	-0.10%
2023/09/11	2	27.50	0	0.00	27.05	2	1,025	0.19%
2023/09/07	4	28.33	2	28.10	28.40	2	1,035	0.19%
2023/09/06	32	28.95	20	28.91	29.05	12	1,032	1.16%
2023/09/05	1	28.60	7	27.25	28.60	-6	991	-0.61%
2023/09/01	0	0.00	1	25.80	25.80	-1	980	-0.10%
2023/08/30	1	26.15	0	0.00	26.00	1	1,097	0.09%
2023/08/28	0	0.00	2	25.63	25.45	-2	1,129	-0.18%
2023/08/25	0	0.00	3	26.30	26.20	-3	1,136	-0.26%
2023/08/24	6	26.43	2	26.15	26.10	4	1,153	0.35%
2023/08/23	4	26.74	2	26.65	26.70	2	1,225	0.16%
2023/08/22	4	26.59	2	26.40	26.40	2	1,243	0.16%
2023/08/21	0	0.00	4	26.86	26.70	-4	1,279	-0.31%
2023/08/18	4	26.34	0	0.00	26.35	4	1,285	0.31%
2023/08/16	0	0.00	8	26.76	27.20	-8	1,303	-0.61%
2023/08/15	0	0.00	10	26.46	26.55	-10	1,307	-0.76%
2023/08/14	0	0.00	6	25.94	25.85	-6	1,347	-0.45%
2023/08/11	11	26.88	9	26.84	26.95	2	1,345	0.15%
2023/08/10	6	27.22	4	27.03	26.55	2	1,348	0.15%
2023/08/09	3	28.22	2	28.65	28.25	1	1,339	0.07%
2023/08/08	7	28.43	0	0.00	28.20	7	1,340	0.52%
2023/08/07	1	28.75	8	28.78	28.85	-7	1,352	-0.52%
2023/08/04	3	28.25	3	28.48	28.35	0	1,355	0.00%
2023/08/02	3	28.60	5	28.77	28.45	-2	1,358	-0.15%
2023/08/01	2	29.60	5	29.61	29.50	-3	1,352	-0.22%
2023/07/31	5	30.06	14	29.80	29.80	-9	1,349	-0.67%
2023/07/28	7	30.55	7	30.62	30.50	0	1,333	0.00%
2023/07/27	5	30.73	6	30.88	30.85	-1	1,330	-0.08%
2023/07/26	3	30.52	1	30.55	30.50	2	1,326	0.15%
2023/07/25	5	30.65	5	30.72	30.80	0	1,331	0.00%
2023/07/24	8	31.16	6	31.04	30.85	2	1,336	0.15%
2023/07/21	10	31.46	6	31.53	31.35	4	1,337	0.30%
2023/07/20	4	31.29	3	31.42	31.35	1	1,334	0.07%
2023/07/19	9.2	31.72	11	31.56	31.10	-1.8	1,336	-0.14%
2023/07/18	6.1	32.33	7	33.09	32.10	-0.9	1,347	-0.06%
2023/07/17	24	33.57	13	33.40	33.25	11	1,338	0.82%
2023/07/14	35	33.87	38	33.95	34.20	-3	1,310	-0.23%
2023/07/13	50.1	34.59	63	34.54	33.25	-12.9	1,259	-1.03%
2023/07/12	87.1	34.15	95	34.00	33.75	-7.9	1,132	-0.70%
2023/07/11	53	32.86	40	32.90	32.00	13	974	1.33%
2023/07/10	2	31.05	3	31.30	31.30	-1	913	-0.11%
2023/07/07	4	31.49	0	0.00	31.60	4	916	0.44%
2023/07/06	14	32.57	9	32.23	32.10	5	922	0.54%
2023/07/05	4	31.20	3	31.87	31.20	1	901	0.11%
2023/07/04	0.1	31.05	0	0.00	30.95	0.1	918	0.01%
2023/07/03	0	0.00	3	31.28	31.20	-3	928	-0.32%
2023/06/30	1	31.15	9	31.24	31.20	-8	936	-0.85%
2023/06/29	3	31.42	6	31.42	31.20	-3	955	-0.31%
2023/06/28	5	30.94	3	30.90	31.00	2	964	0.21%
2023/06/27	0	0.00	10	31.29	30.85	-10	985	-1.01%
2023/06/26	2.2	31.32	2	31.33	31.30	0.2	994	0.02%
2023/06/21	0	0.00	2	31.80	31.70	-2	1,010	-0.20%
2023/06/20	0	0.00	3	31.90	31.80	-3	1,016	-0.30%
2023/06/19	0	0.00	1	31.85	31.80	-1	1,026	-0.10%
2023/06/16	6	32.23	4	32.49	32.25	2	1,031	0.19%
2023/06/15	1	32.00	0	0.00	32.05	1	1,034	0.10%
2023/06/14	12	32.05	0	0.00	32.00	12	1,041	1.15%
2023/06/13	13	32.32	4	32.31	32.20	9	1,058	0.85%
2023/06/12	8	32.43	7	32.42	32.20	1	1,081	0.09%
2023/06/09	2	33.10	1	33.25	32.90	1	1,099	0.09%
2023/06/08	5	33.20	7	33.19	32.75	-2	1,121	-0.18%
2023/06/07	3	33.95	1	33.95	33.80	2	1,162	0.17%
2023/06/06	18	34.47	20	34.17	33.75	-2	1,339	-0.15%
2023/06/05	17	35.54	35	35.94	35.20	-18	1,330	-1.35%
2023/06/02	12	34.77	19	34.64	34.25	-7	1,267	-0.55%
2023/06/01	2	34.30	0	0.00	34.30	2	1,276	0.16%
2023/05/31	3	34.00	8	33.93	33.70	-5	1,308	-0.38%
2023/05/30	5.1	34.33	10	34.70	34.10	-4.9	1,339	-0.37%
2023/05/29	54	35.05	82	35.25	34.85	-28	1,389	-2.02%
2023/05/26	4.3	33.72	17	33.46	33.45	-12.7	1,423	-0.89%
2023/05/25	23	34.30	16	34.33	33.85	7	1,564	0.45%
2023/05/24	3	33.70	0	0.00	33.70	3	1,583	0.19%
2023/05/23	12	33.89	11	34.09	33.85	1	1,774	0.06%
2023/05/22	4	33.43	27	33.53	33.60	-23	1,812	-1.27%
2023/05/19	23	33.19	0	0.00	32.75	23	1,829	1.26%
2023/05/18	36	33.75	51	33.44	33.00	-15	1,860	-0.81%
2023/05/17	0	0.00	3	32.42	32.35	-3	1,859	-0.16%
2023/05/16	7	31.89	1	31.85	31.55	6	1,876	0.32%
2023/05/12	2	31.40	1	32.15	32.20	1	1,963	0.05%
2023/05/11	3	32.05	5	32.03	31.65	-2	2,081	-0.10%
2023/05/10	2	31.43	3	32.12	32.35	-1	2,151	-0.05%
2023/05/09	4	31.56	35	31.30	31.30	-31	2,233	-1.39%
2023/05/08	4	32.40	0	0.00	32.30	4	2,445	0.16%
2023/05/05	7	32.33	0	0.00	32.30	7	3,044	0.23%
2023/05/04	6	32.58	1	32.60	32.35	5	3,121	0.16%
2023/05/03	5	32.75	0	0.00	32.70	5	3,182	0.16%
2023/05/02	0	0.00	2	33.73	33.80	-2	3,266	-0.06%
2023/04/28	7	33.55	23	33.35	33.30	-16	3,290	-0.49%
2023/04/27	5	32.61	15	32.62	32.50	-10	3,296	-0.30%
2023/04/26	11	31.54	7	32.01	32.45	4	3,305	0.12%
2023/04/25	10	32.15	5	33.10	31.95	5	3,342	0.15%
2023/04/24	4	33.05	4	33.36	33.30	0	3,383	0.00%
2023/04/21	27	33.25	3	33.40	32.95	24	3,403	0.71%
2023/04/20	11	34.62	0	0.00	34.00	11	3,425	0.32%
2023/04/19	4	35.29	0	0.00	35.20	4	3,478	0.12%
2023/04/18	7	35.89	2	35.55	35.60	5	3,527	0.14%
2023/04/17	1	36.40	6	36.48	36.30	-5	3,699	-0.14%
2023/04/14	26	36.37	1	36.45	36.10	25	4,005	0.62%
2023/04/13	1	36.70	0	0.00	36.60	1	4,244	0.02%
2023/04/12	0	0.00	4	37.50	37.40	-4	4,424	-0.09%
2023/04/11	11	38.06	21	38.05	37.35	-10	4,458	-0.22%
2023/04/10	30	37.85	43	37.87	38.00	-13	4,484	-0.29%
2023/04/07	20	37.71	21	37.55	37.35	-1	4,530	-0.02%
2023/04/06	5	36.94	10	37.11	37.25	-5	4,554	-0.11%
2023/03/31	3	36.92	1	36.80	36.80	2	4,575	0.04%
2023/03/30	5	35.95	30	36.19	36.85	-25	4,622	-0.54%
2023/03/29	13.2	35.41	16	35.51	35.50	-2.9	4,684	-0.06%
2023/03/28	25	35.47	5	35.75	35.35	20	4,871	0.41%
2023/03/27	8	36.93	5	37.06	36.65	3	4,889	0.06%
2023/03/24	22	37.03	22	36.96	36.60	0	5,027	0.00%
2023/03/23	5	36.78	8	36.86	36.75	-3	5,051	-0.06%
2023/03/22	5	37.45	7	37.36	37.15	-2	5,114	-0.04%
2023/03/21	3	37.50	11	37.32	37.10	-8	5,245	-0.15%
2023/03/20	4	36.75	6	36.75	37.10	-2	5,337	-0.04%
2023/03/17	22	36.53	22	36.45	36.45	0	5,512	0.00%
2023/03/16	10	36.97	4	36.43	36.00	6	5,638	0.11%
2023/03/15	12	38.04	23	38.30	37.60	-11	5,700	-0.19%
2023/03/14	4	38.08	31	37.54	37.75	-27	5,808	-0.46%
2023/03/13	45	37.91	12	37.74	37.85	33	6,032	0.55%
2023/03/10	67.3	38.31	65	38.29	38.70	2.3	6,452	0.04%
2023/03/09	151.1	40.18	103.3	40.19	39.10	47.7	6,602	0.72%	大買/大賣/
2023/03/08	14.2	38.22	19	38.23	38.20	-4.9	6,569	-0.07%
2023/03/07	15	38.82	36	38.69	38.65	-21	6,576	-0.32%
2023/03/06	19	39.04	34	38.97	39.00	-15	6,576	-0.23%
2023/03/03	55.1	38.64	37	38.84	38.35	18.1	6,574	0.27%
2023/03/02	5	39.18	20	38.93	38.85	-15	6,574	-0.23%
2023/03/01	35	39.92	26	39.99	39.70	9	6,565	0.14%
2023/02/24	104.2	39.89	68	39.85	39.60	36.2	6,527	0.55%	大買/
2023/02/23	137	40.03	102	40.03	39.60	35	6,487	0.54%	大買/大賣/
2023/02/22	38	38.79	66	38.74	38.65	-28	6,370	-0.44%
2023/02/21	163	40.56	158	40.46	39.90	5	6,399	0.08%	大買/大賣/
2023/02/20	40	39.63	34	39.64	39.80	6	6,247	0.10%
2023/02/17	15	38.90	22	39.10	38.85	-7	6,248	-0.11%
2023/02/16	34	38.96	17.1	39.30	39.10	16.9	6,273	0.27%
2023/02/15	64.1	38.03	130	38.33	38.55	-66	6,306	-1.05%	大賣/
2023/02/14	16	38.84	18.3	39.09	38.55	-2.3	6,338	-0.04%
2023/02/13	12	38.95	22	38.98	38.65	-10	6,429	-0.16%
2023/02/10	41.4	39.66	27	39.06	38.60	14.4	6,602	0.22%
2023/02/09	69.1	40.60	78	40.31	40.05	-8.9	6,687	-0.13%
2023/02/08	37.2	40.08	29	40.02	39.80	8.2	7,026	0.12%
2023/02/07	73	39.78	73	39.77	39.70	0	7,168	0.00%
2023/02/06	145.1	39.43	148.4	39.51	40.45	-3.3	7,206	-0.05%	大買/大賣/
2023/02/03	280.7	41.56	256.5	41.29	38.80	24.2	7,027	0.34%	大買/大賣/
2023/02/02	4	40.63	38	41.74	41.90	-34	6,483	-0.52%
2023/02/01	15	37.77	146	37.63	38.10	-131	6,425	-2.04%	大賣/鉅額交易
2023/01/31	70	37.46	70	37.31	37.50	0	6,382	0.00%
2023/01/30	11	36.15	16	36.45	36.55	-5	6,311	-0.08%
2023/01/17	5	35.31	10	35.28	35.25	-5	6,305	-0.08%
2023/01/16	11	35.54	9	35.48	35.35	2	6,315	0.03%
2023/01/13	61	36.51	54.2	36.34	35.75	6.8	6,317	0.11%
2023/01/12	57.5	36.82	53	36.90	36.45	4.5	6,289	0.07%
2023/01/11	36	36.47	39	36.52	36.45	-3	6,259	-0.05%
2023/01/10	73.2	36.98	60	36.93	36.20	13.2	6,255	0.21%
2023/01/09	102.1	37.66	63	37.37	37.00	39.1	6,245	0.63%	大買/
2023/01/06	99	37.62	43	37.56	37.40	56	6,230	0.90%
2023/01/05	209	37.88	113	37.77	37.70	96	6,224	1.54%	大買/大賣/
2023/01/04	239	37.93	230.3	38.02	37.60	8.7	6,102	0.14%	大買/大賣/
2023/01/03	190.1	36.90	172	37.06	36.50	18.1	5,834	0.31%	大買/大賣/
2022/12/30	76	35.51	85	35.71	36.80	-9	5,621	-0.16%
2022/12/29	43	34.00	45.1	34.03	33.65	-2.1	5,467	-0.04%
2022/12/28	19	35.69	30	35.28	34.85	-11	5,518	-0.20%
2022/12/27	49	36.42	50	36.45	36.05	-1	5,513	-0.02%
2022/12/26	30	35.88	121	35.78	35.95	-91	5,477	-1.66%	大賣/
2022/12/23	40	35.78	36	35.70	35.35	4	5,480	0.07%
2022/12/22	58	36.15	101	36.03	35.70	-43	5,509	-0.78%	大賣/
2022/12/21	73.1	35.50	62	35.30	36.00	11.1	5,506	0.20%
2022/12/20	140	36.50	155	36.56	35.25	-15	5,491	-0.27%	大買/大賣/
2022/12/19	52	36.10	28	35.74	35.20	24	5,381	0.45%
2022/12/16	186	37.02	169	37.02	36.35	17	5,398	0.32%	大買/大賣/
2022/12/15	28	36.62	35	36.60	36.45	-7	5,305	-0.13%
2022/12/14	49.1	36.78	62	36.84	36.70	-12.9	5,303	-0.24%
2022/12/13	105.1	37.35	95.3	37.45	36.55	9.8	5,289	0.19%	大買/
2022/12/12	88.3	36.81	97	36.90	36.55	-8.7	5,213	-0.17%
2022/12/09	122	37.03	139.3	37.22	36.65	-17.3	5,160	-0.34%	大買/大賣/
2022/12/08	123	36.31	166	36.39	36.55	-43	5,052	-0.85%	大買/大賣/
2022/12/07	73.3	35.78	65	35.21	34.45	8.3	4,994	0.17%
2022/12/06	160	37.48	77	37.54	36.35	83	5,030	1.65%	大買/
2022/12/05	254	38.13	173	38.22	37.35	81	5,113	1.58%	大買/大賣/
2022/12/02	394.1	36.54	353	36.78	36.95	41.1	4,919	0.84%	大買/大賣/
2022/12/01	59	37.15	56	37.88	38.30	3	4,541	0.07%
2022/11/30	62	33.68	80.5	34.01	34.85	-18.5	4,466	-0.41%
2022/11/29	14	31.26	15	31.26	31.70	-1	4,464	-0.02%
2022/11/28	7	31.19	7	31.24	31.35	0	4,821	0.00%
2022/11/25	48	31.95	26	31.66	31.30	22	5,126	0.43%
2022/11/24	17.5	31.92	23	32.22	32.40	-5.6	5,419	-0.10%
2022/11/23	36	32.23	23	32.11	31.90	13	5,489	0.24%
2022/11/22	23.1	32.75	14	32.61	32.30	9.1	5,549	0.16%
2022/11/21	59	33.42	63	33.56	32.70	-4	5,741	-0.07%
2022/11/18	12	33.69	14	33.78	32.80	-2	5,738	-0.03%
2022/11/17	34	34.16	56	34.31	34.05	-22	5,792	-0.38%
2022/11/16	4	33.49	22	33.52	33.45	-18	5,795	-0.31%
2022/11/15	6.1	33.38	4	33.68	33.50	2.1	5,843	0.04%
2022/11/14	15	33.63	9	33.77	33.80	6	6,183	0.10%
2022/11/11	22.7	34.11	177	34.43	33.20	-154.3	6,657	-2.32%	大賣/鉅額交易
2022/11/10	48	34.03	62	34.08	33.50	-14	6,995	-0.20%
2022/11/09	82	34.67	101	34.75	34.35	-19	7,120	-0.27%	大賣/
2022/11/08	366	35.13	156	34.75	33.75	210	7,320	2.87%	大買/大賣/鉅額交易
2022/11/07	112.1	34.03	102	33.85	33.25	10.1	7,510	0.13%	大買/大賣/
2022/11/04	435	33.56	408	33.70	34.10	27	8,167	0.33%	大買/大賣/
2022/11/03	167	31.06	196	30.33	32.30	-29	8,348	-0.35%	大買/大賣/
2022/11/02	162	29.76	125	29.89	29.40	37	8,390	0.44%	大買/大賣/
2022/11/01	29	28.16	14	28.07	28.30	15	8,518	0.18%
2022/10/31	21	27.60	59.1	27.40	27.60	-38.1	8,835	-0.43%
2022/10/28	17	26.74	10	26.28	25.95	7	9,344	0.07%
2022/10/27	11	27.66	17	27.43	28.00	-6	9,865	-0.06%
2022/10/26	4	27.14	10	26.91	27.30	-6	10,132	-0.06%
2022/10/25	46	28.02	18	28.32	27.40	28	10,731	0.26%
2022/10/24	60	28.70	88	28.60	28.85	-28	11,711	-0.24%
2022/10/21	34	28.11	4	27.81	27.50	30	11,981	0.25%
2022/10/20	6	28.75	4	28.50	29.00	2	12,180	0.02%
2022/10/19	3	29.77	1	30.50	29.45	2	12,431	0.02%
2022/10/18	25	30.60	0	0.00	30.00	25	12,726	0.20%
2022/10/17	11	28.95	15	29.16	30.40	-4	13,412	-0.03%
2022/10/14	20	30.57	15	30.40	30.35	5	14,179	0.04%
2022/10/13	19.1	30.13	24	30.10	28.70	-4.9	14,483	-0.03%
2022/10/12	30	30.50	45	30.60	30.75	-15	14,759	-0.10%
2022/10/11	28	30.67	32	30.59	30.05	-4	15,262	-0.03%
2022/10/07	41	33.68	36	33.82	33.00	5	15,818	0.03%
2022/10/06	16	34.20	35	34.46	34.25	-19	16,910	-0.11%
2022/10/05	81	35.20	45	35.22	34.10	36	17,159	0.21%
2022/10/04	16	34.67	7	34.64	34.65	9	17,784	0.05%
2022/10/03	10	33.78	9	33.97	33.85	1	18,070	0.01%
2022/09/30	24	33.66	34	33.44	34.20	-10	19,032	-0.05%
2022/09/29	59	34.37	78	34.51	34.10	-19	19,592	-0.10%
2022/09/28	16	34.76	22	33.77	33.15	-6	20,550	-0.03%
2022/09/27	32	35.89	43	36.04	36.30	-11	20,660	-0.05%
2022/09/26	24.3	36.47	40	36.11	36.05	-15.7	21,027	-0.07%
2022/09/23	15.4	39.23	13	39.17	37.70	2.4	21,295	0.01%
2022/09/22	42	40.27	41	40.47	39.85	1	21,366	0.00%
2022/09/21	50.1	40.81	48	40.89	40.50	2.1	21,474	0.01%
2022/09/20	105	41.47	98	41.66	41.30	7	21,824	0.03%	大買/
2022/09/19	125	41.39	122	40.86	41.20	3	21,891	0.01%	大買/大賣/
2022/09/16	54	41.23	54	41.09	41.25	0	21,882	0.00%
2022/09/15	100	42.47	144	42.12	41.25	-44	21,927	-0.20%	大賣/
2022/09/14	81	42.15	74	42.16	42.90	7	21,984	0.03%
2022/09/13	207	43.21	227	42.85	42.85	-20	21,930	-0.09%	大買/大賣/
2022/09/12	154	43.29	127	43.48	43.20	27	21,819	0.12%	大買/大賣/
2022/09/08	76	41.40	77	41.13	41.05	-1	21,606	0.00%
2022/09/07	64	40.96	90	41.12	40.75	-26	21,562	-0.12%
2022/09/06	112.2	43.12	96	42.23	41.30	16.2	21,492	0.08%	大買/
2022/09/05	111.5	44.72	163.3	43.98	43.50	-51.8	21,370	-0.24%	大買/大賣/
2022/09/02	251.3	45.66	245.5	45.62	45.20	5.8	21,227	0.03%	大買/大賣/
2022/09/01	249.7	45.28	282	45.00	44.05	-32.3	20,843	-0.15%	大買/大賣/
2022/08/31	152	44.64	144	44.72	45.50	8	20,519	0.04%	大買/大賣/
2022/08/30	152.2	42.28	139.1	42.32	42.25	13.1	20,208	0.06%	大買/大賣/
2022/08/29	58.2	41.51	70.4	41.44	41.05	-12.2	20,113	-0.06%
2022/08/26	127.4	43.95	133	44.03	43.80	-5.6	20,024	-0.03%	大買/大賣/
2022/08/25	58.6	42.46	41	42.58	42.25	17.6	19,813	0.09%
2022/08/24	63.9	42.86	51	43.15	41.95	12.9	19,752	0.07%
2022/08/23	35	43.27	85	43.78	42.55	-50	19,663	-0.25%
2022/08/22	67.2	45.11	68	45.16	43.00	-0.9	19,579	0.00%
2022/08/19	430.7	47.69	510.6	47.77	45.95	-79.9	19,506	-0.41%	大買/大賣/
2022/08/18	430.1	47.57	379.2	47.83	47.35	50.9	19,124	0.27%	大買/大賣/
2022/08/17	467.2	47.13	521.8	47.00	46.90	-54.6	18,605	-0.29%	大買/大賣/
2022/08/16	222	45.76	193	45.77	45.00	29	18,199	0.16%	大買/大賣/
2022/08/15	254.3	45.12	291	45.28	46.30	-36.7	18,006	-0.20%	大買/大賣/
2022/08/12	525.2	46.17	509	46.20	45.40	16.2	17,694	0.09%	大買/大賣/
2022/08/11	845	47.90	799.4	47.80	46.10	45.6	17,305	0.26%	大買/大賣/
2022/08/10	538.5	46.00	599.5	46.04	46.90	-61	16,534	-0.37%	大買/大賣/
2022/08/09	242	43.95	218	44.05	43.70	24	15,919	0.15%	大買/大賣/
2022/08/08	265.5	43.23	274	43.35	43.45	-8.6	15,664	-0.05%	大買/大賣/
2022/08/05	405.2	43.91	393.7	44.22	44.90	11.5	15,416	0.07%	大買/大賣/
2022/08/04	687.3	44.44	588	43.34	42.85	99.3	15,070	0.66%	大買/大賣/
2022/08/03	601.1	46.03	533.6	45.97	45.65	67.5	14,511	0.47%	大買/大賣/
2022/08/02	490.1	45.23	470.4	45.32	44.70	19.7	13,980	0.14%	大買/大賣/
2022/08/01	614.4	45.19	623.2	45.58	45.95	-8.8	13,700	-0.06%	大買/大賣/
2022/07/29	691.5	44.69	435	44.47	43.70	256.5	13,097	1.96%	大買/大賣/鉅額交易
2022/07/28	213	42.33	450.3	44.17	44.60	-237.3	12,113	-1.96%	大買/大賣/鉅額交易
2022/07/27	274.2	38.97	299	39.40	40.55	-24.8	11,834	-0.21%	大買/大賣/
2022/07/26	306	39.76	329	39.64	39.30	-23	11,625	-0.20%	大買/大賣/
2022/07/25	345	38.93	367	39.33	40.25	-22	11,425	-0.19%	大買/大賣/
2022/07/22	563.3	40.96	557	40.59	39.20	6.3	11,115	0.06%	大買/大賣/
2022/07/21	692.4	39.78	736.3	39.95	40.20	-43.9	10,421	-0.42%	大買/大賣/
2022/07/20	476.3	39.00	489.5	38.85	37.80	-13.2	9,631	-0.14%	大買/大賣/
2022/07/19	416.2	38.10	390	37.94	38.25	26.2	9,292	0.28%	大買/大賣/
2022/07/18	594	39.67	586	39.60	38.95	8	8,977	0.09%	大買/大賣/
2022/07/15	643	38.97	597	38.89	38.60	46	8,418	0.55%	大買/大賣/
2022/07/14	768	39.23	646.1	39.22	38.50	121.9	7,830	1.56%	大買/大賣/鉅額交易
2022/07/13	210	37.94	256.4	39.17	39.35	-46.4	6,728	-0.69%	大買/大賣/
2022/07/12	639	36.54	679	36.68	35.80	-40	6,465	-0.62%	大買/大賣/
2022/07/11	491.4	36.11	387	36.57	35.20	104.4	5,765	1.81%	大買/大賣/鉅額交易
2022/07/08	776.1	38.09	736	38.03	37.50	40.1	5,468	0.73%	大買/大賣/
2022/07/07	511	34.82	651.1	35.46	36.85	-140.1	4,524	-3.10%	大買/大賣/鉅額交易
2022/07/06	664.1	34.63	500	34.68	33.50	164.1	3,936	4.17%	大買/大賣/鉅額交易
2022/07/05	67	32.08	40	32.75	33.25	27	2,984	0.90%
2022/07/04	340	29.03	416	29.24	30.25	-76	3,031	-2.51%	大買/大賣/
2022/07/01	288	28.31	356	28.72	27.50	-68	2,804	-2.42%	大買/大賣/
2022/06/30	244	27.24	230	27.21	26.65	14	2,461	0.57%	大買/大賣/
2022/06/29	209.8	27.21	235	27.14	27.70	-25.2	2,421	-1.04%	大買/大賣/
2022/06/28	283	29.04	254	29.08	28.70	29	2,329	1.24%	大買/大賣/
2022/06/27	136	27.90	189.6	28.05	28.10	-53.6	1,994	-2.69%	大買/大賣/
2022/06/24	29	24.76	121	25.39	25.55	-92	1,872	-4.91%	大賣/
2022/06/23	113	24.20	123	23.93	23.25	-10	1,823	-0.55%	大買/大賣/
2022/06/22	83	24.74	63	24.75	25.15	20	1,744	1.15%
2022/06/21	12	22.54	26	22.64	22.90	-14	1,630	-0.86%
2022/06/20	11	21.94	5	21.68	20.85	6	1,625	0.37%
2022/06/17	28.1	23.01	5	23.00	23.05	23.1	1,618	1.43%
2022/06/15	2	25.68	2	25.78	25.30	0	1,640	0.00%
2022/06/14	13	25.40	7	25.42	25.45	6	1,664	0.36%
2022/06/13	6	26.33	7	26.04	25.80	-1	1,670	-0.06%
2022/06/10	1.2	26.02	0	0.00	26.20	1.2	1,677	0.07%
2022/06/08	22	27.28	8	27.41	26.55	14	1,697	0.82%
2022/06/07	1	26.40	10	26.25	26.45	-9	1,713	-0.53%
2022/06/06	3	26.33	1	26.35	26.10	2	1,723	0.12%
2022/06/02	8	27.03	2	26.60	26.40	6	1,754	0.34%
2022/06/01	4.4	26.89	3	26.73	26.60	1.4	1,775	0.08%
2022/05/31	1	26.70	1	26.85	26.75	0	1,820	0.00%
2022/05/30	1.4	26.45	1	26.45	26.35	0.4	1,921	0.02%
2022/05/27	21.1	26.48	9	26.41	26.00	12.1	2,043	0.59%
2022/05/26	1.1	25.63	0	0.00	25.35	1.1	2,062	0.05%
2022/05/25	6	25.92	7	26.09	26.10	-1	2,093	-0.05%
2022/05/23	1	26.65	2	26.75	26.65	-1	2,153	-0.05%
2022/05/20	7	26.54	11	26.50	26.50	-4	2,215	-0.18%
2022/05/19	2.2	26.40	0	0.00	26.75	2.2	2,251	0.10%
2022/05/18	66	28.11	32	28.30	27.05	34	2,317	1.47%
2022/05/17	32	27.35	53	27.25	27.75	-21	2,484	-0.85%
2022/05/16	69.2	26.90	61	27.02	26.20	8.2	2,540	0.32%
2022/05/13	0	0.00	3	25.40	25.70	-3	2,594	-0.12%
2022/05/12	5	25.28	7	25.65	24.80	-2	2,625	-0.08%
2022/05/11	27	26.46	11	26.39	26.15	16	2,660	0.60%
2022/05/10	2	26.78	6	26.71	27.05	-4	2,862	-0.14%
2022/05/09	16	26.24	3	26.18	26.55	13	2,936	0.44%
2022/05/06	11	27.15	6	27.20	27.20	5	2,967	0.17%
2022/05/05	18	28.30	13	28.36	28.10	5	3,054	0.16%
2022/05/04	17	27.95	15	28.17	27.65	2	3,160	0.06%
2022/05/03	8	27.16	20	27.37	27.20	-12	3,224	-0.37%
2022/04/29	22	27.59	57	28.45	27.05	-35	3,263	-1.07%
2022/04/28	13	26.52	11	26.75	26.30	2	3,292	0.06%
2022/04/27	18	25.94	41	26.32	26.40	-23	3,330	-0.69%
2022/04/26	20	27.50	7	27.67	27.30	13	3,377	0.38%
2022/04/25	43	27.55	11	27.71	27.30	32	3,668	0.87%
2022/04/22	15	29.32	10	29.31	29.25	5	3,705	0.13%
2022/04/21	8	30.12	3.6	30.08	30.20	4.4	3,744	0.12%
2022/04/20	7	30.62	5	30.21	30.20	2	3,813	0.05%
2022/04/19	68	30.46	18	30.77	30.45	50	4,039	1.24%
2022/04/18	22.1	29.84	16	29.78	29.50	6.1	4,068	0.15%
2022/04/15	23	31.08	16.7	31.00	30.90	6.4	4,085	0.16%
2022/04/14	30	32.10	33.1	31.96	31.80	-3.1	4,142	-0.07%
2022/04/13	27	32.19	27.1	32.60	32.10	-0.1	4,173	0.00%
2022/04/12	18.1	31.65	22	31.60	31.15	-3.9	4,199	-0.09%
2022/04/11	44	32.65	45	32.42	32.15	-1	4,266	-0.02%
2022/04/08	158.7	33.84	152	33.96	34.20	6.7	4,423	0.15%	大買/大賣/
2022/04/07	118	33.04	121	33.04	32.70	-3	4,227	-0.07%	大買/大賣/
2022/04/06	5	31.03	1	31.15	31.30	4	4,037	0.10%
2022/04/01	72	31.26	76	31.62	31.60	-4	4,036	-0.10%
2022/03/31	68	31.54	30	31.34	30.35	38	3,953	0.96%
2022/03/30	0	0.00	72	31.14	32.10	-72	3,894	-1.85%
2022/03/29	4	29.45	0	0.00	29.20	4	3,856	0.10%
2022/03/28	8	29.18	0	29.30	29.60	8	3,863	0.21%
2022/03/25	5	29.84	0	0.00	29.70	5	3,862	0.13%
2022/03/24	4	30.13	15	30.45	30.45	-11	3,868	-0.28%
2022/03/23	11	30.14	9	30.51	29.85	2	3,898	0.05%
2022/03/22	2	29.95	8	30.05	30.15	-6	3,924	-0.15%
2022/03/21	4	30.79	9	31.14	30.05	-5	3,963	-0.13%
2022/03/18	3	30.00	7	30.14	30.00	-4	4,739	-0.08%
2022/03/17	7	29.81	26	29.82	30.20	-19	5,013	-0.38%
2022/03/16	5.1	28.97	16	28.53	28.65	-10.9	5,862	-0.19%
2022/03/15	20	29.00	2	29.03	28.70	18	6,137	0.29%
2022/03/14	6.1	29.88	1.1	30.08	30.10	5	6,469	0.08%
2022/03/11	12	30.45	14	30.60	30.35	-2	6,492	-0.03%
2022/03/10	36	31.28	20	31.29	30.95	16	6,723	0.24%
2022/03/09	26	30.06	24	30.10	30.45	2	6,964	0.03%
2022/03/08	13	29.98	9	30.01	29.15	4	7,156	0.06%
2022/03/07	36.1	30.33	13	30.11	30.05	23.1	7,498	0.31%
2022/03/04	33	32.51	31	32.67	32.15	2	7,515	0.03%
2022/03/03	84	34.24	79	33.94	32.85	5	7,527	0.07%
2022/03/02	54	33.61	69	33.94	33.95	-15	7,469	-0.20%
2022/03/01	28	32.88	27	32.74	32.90	1	7,387	0.01%
2022/02/25	3	31.43	10	32.08	31.50	-7	7,388	-0.09%
2022/02/24	31.1	31.86	11	31.06	30.65	20.1	7,426	0.27%
2022/02/23	22	33.61	29	33.59	33.25	-7	7,472	-0.09%
2022/02/22	89	33.73	71	33.38	33.00	18	7,524	0.24%
2022/02/21	22	33.75	98	33.62	33.50	-76	7,524	-1.01%
2022/02/18	53	32.68	86	33.28	34.40	-33	7,595	-0.43%
2022/02/17	252	33.66	190	33.68	32.60	62	7,724	0.80%	大買/大賣/
2022/02/16	46	32.62	73	33.21	33.60	-27	7,573	-0.36%
2022/02/15	92	31.80	68	31.42	30.55	24	7,704	0.31%
2022/02/14	51	30.28	18	30.15	30.00	33	8,098	0.41%
2022/02/11	27.1	32.36	47	32.53	32.20	-19.9	8,279	-0.24%
2022/02/10	210.1	33.68	210	33.51	32.65	0.1	8,429	0.00%	大買/大賣/
2022/02/09	37	31.80	65	32.39	32.65	-28	8,352	-0.34%
2022/02/08	59	29.51	37	29.49	29.70	22	8,350	0.26%
2022/02/07	45	28.55	37	29.31	29.45	8	8,367	0.10%
2022/01/26	54	29.53	68	29.52	29.30	-14	8,360	-0.17%
2022/01/25	86.1	30.25	49	29.33	28.30	37.1	8,361	0.44%
2022/01/24	37	30.14	49	30.60	30.40	-12	8,533	-0.14%
2022/01/21	104.1	31.95	102	31.65	31.35	2.1	8,551	0.02%	大買/大賣/
2022/01/20	22	32.46	67	32.08	32.00	-45	8,455	-0.53%
2022/01/19	58	33.09	42	33.02	32.95	16	8,438	0.19%
2022/01/18	278	36.17	198	36.21	34.60	80	8,416	0.95%	大買/大賣/
2022/01/17	27	34.28	28	33.69	34.95	-1	8,125	-0.01%
2022/01/14	88.1	32.38	131	32.10	31.80	-42.9	8,086	-0.53%	大賣/
2022/01/13	65.1	33.32	121	33.41	34.15	-55.9	8,063	-0.69%	大賣/
2022/01/12	147	37.02	132	36.65	34.80	15	8,032	0.19%	大買/大賣/
2022/01/11	56	35.52	106.6	34.85	34.65	-50.6	7,805	-0.65%	大賣/
2022/01/10	31	37.74	51	38.09	37.85	-20	7,753	-0.26%
2022/01/07	65.3	37.91	106	37.51	37.05	-40.8	7,730	-0.53%	大賣/
2022/01/06	52.3	39.89	57	40.14	39.60	-4.7	7,724	-0.06%
2022/01/05	102.1	42.18	142.1	41.64	40.45	-40	7,669	-0.52%	大買/大賣/
2022/01/04	98	44.31	91	44.01	42.75	7	7,598	0.09%
2022/01/03	212.3	48.49	247.2	48.11	45.50	-35	7,515	-0.47%	大買/大賣/
2021/12/30	6	47.53	9	48.13	46.90	-3	7,316	-0.04%
2021/12/29	10	47.51	7	47.01	48.00	3	7,354	0.04%
2021/12/28	3	45.60	22	45.60	45.60	-19	7,340	-0.26%
2021/12/27	9	44.95	3	44.85	45.00	6	7,333	0.08%
2021/12/24	14.2	44.23	23	44.44	44.60	-8.8	7,337	-0.12%
2021/12/23	33	43.91	9	43.58	44.20	24	7,320	0.33%
2021/12/22	13	41.70	14	42.35	42.25	-1	7,319	-0.01%
2021/12/21	6	42.33	26	42.59	42.65	-20	7,315	-0.27%
2021/12/20	9	41.73	10.6	41.04	41.90	-1.6	7,324	-0.02%
2021/12/17	69	41.05	47	40.91	40.65	22	7,378	0.30%
2021/12/16	49.3	44.31	17	44.96	44.20	32.3	7,328	0.44%
2021/12/15	0	0.00	47	46.88	46.80	-47	7,290	-0.64%
2021/12/14	636	46.07	349	45.72	45.90	287	7,245	3.96%	大買/大賣/鉅額交易
2021/12/13	197.6	44.42	143	45.48	46.10	54.6	6,439	0.85%	大買/大賣/
2021/12/10	597	40.43	632	40.70	41.95	-35	6,154	-0.57%	大買/大賣/
2021/12/09	179	37.06	207	37.43	38.15	-28	5,279	-0.53%	大買/大賣/
2021/12/08	149.1	36.80	85	36.26	34.70	64.1	5,007	1.28%	大買/
2021/12/07	30	36.00	10	36.05	36.15	20	4,667	0.43%
2021/12/06	175	31.28	174	31.93	32.90	1	4,648	0.02%	大買/大賣/
2021/12/03	92	29.26	101	29.32	29.95	-9	4,522	-0.20%	大賣/
2021/12/02	180.3	29.49	171	29.41	27.25	9.3	4,290	0.22%	大買/大賣/
2021/12/01	272	28.82	214	29.45	29.95	58	4,071	1.42%	大買/大賣/
2021/11/30	28	26.77	51	27.29	27.80	-23	3,696	-0.62%
2021/11/29	31	23.81	28	24.46	25.30	3	3,650	0.08%
2021/11/26	41	26.06	29	26.21	25.60	12	3,593	0.33%
2021/11/25	13.3	28.35	53	28.99	27.85	-39.8	3,572	-1.11%
2021/11/24	34	28.57	42	28.37	28.30	-8	3,534	-0.23%
2021/11/23	62.2	29.50	50	29.26	28.50	12.2	3,595	0.34%
2021/11/22	52	30.87	44.4	30.75	31.65	7.6	3,530	0.22%
2021/11/19	67	29.30	37.1	28.99	28.80	29.9	3,443	0.87%
2021/11/18	39.2	27.72	74	27.76	28.40	-34.9	3,362	-1.04%
2021/11/17	62.4	27.95	37	27.81	28.80	25.4	3,294	0.77%
2021/11/16	132.1	27.70	93	28.49	26.65	39.1	3,181	1.23%	大買/
2021/11/15	27	28.45	51	28.45	28.45	-24	2,978	-0.81%
2021/11/12	165	25.32	133	25.53	25.90	32	2,933	1.09%	大買/大賣/
2021/11/11	200	23.15	208	23.35	23.55	-8	2,719	-0.29%	大買/大賣/
2021/11/10	53	20.45	59	21.31	21.45	-6	2,259	-0.27%
2021/11/09	87	19.14	140	19.10	19.50	-53	2,041	-2.60%	大賣/
2021/11/08	130	17.11	84	16.89	17.75	46	1,845	2.49%	大買/
2021/11/05	96	15.82	92	16.07	16.15	4	1,713	0.23%
2021/11/04	28	15.53	25	15.79	15.10	3	1,634	0.18%
2021/11/03	11.2	15.56	7	15.52	15.65	4.2	1,575	0.27%
2021/11/02	50	16.51	57	16.81	16.20	-7	1,485	-0.47%
2021/11/01	110	17.59	104	17.81	17.90	6	1,360	0.44%	大買/大賣/
2021/10/29	50	15.63	89	15.87	16.35	-39	1,107	-3.52%
2021/10/28	0	0.00	5	14.90	14.90	-5	1,091	-0.46%
2021/10/27	18	15.09	17	15.36	14.90	1	1,095	0.09%
2021/10/26	54	15.27	25	15.33	15.00	29	1,070	2.71%
2021/10/25	7	14.89	7	14.97	14.85	0	1,035	0.00%
2021/10/22	2	15.10	7	15.13	14.70	-5	1,043	-0.48%
2021/10/21	13	14.87	14	14.75	14.70	-1	1,039	-0.10%
2021/10/20	9	14.89	29	15.08	14.70	-20	1,016	-1.97%
2021/10/19	0	0.00	20	14.18	14.15	-20	987	-2.02%
2021/10/18	0	0.00	8	14.05	14.05	-8	1,021	-0.78%
2021/10/15	0	0.00	3	13.80	13.90	-3	1,099	-0.27%
2021/10/14	13	13.91	31	13.93	13.70	-18	1,117	-1.61%
2021/10/13	1	13.40	0	0.00	13.35	1	1,126	0.09%
2021/10/07	23	13.79	34	13.87	13.70	-11	1,331	-0.83%
2021/10/06	42.1	13.91	2	13.85	13.75	40.1	1,328	3.02%
2021/10/05	1	13.15	6	13.02	13.05	-5	1,313	-0.38%
2021/10/04	6	12.87	8	13.08	12.70	-2	1,335	-0.15%
2021/10/01	10	13.01	44	13.35	12.95	-34	1,332	-2.55%
2021/09/30	0	0.00	5	13.85	13.85	-5	1,323	-0.38%
2021/09/29	6	13.89	1	13.85	13.65	5	1,332	0.38%
2021/09/28	18.3	14.50	7	14.51	14.45	11.3	1,331	0.85%
2021/09/27	5	14.56	25	14.64	14.80	-20	1,326	-1.51%
2021/09/24	69	14.73	25	14.88	14.75	44	1,319	3.33%
2021/09/23	1	13.80	0	0.00	13.60	1	1,245	0.08%
2021/09/22	0	0.00	3	13.35	13.50	-3	1,249	-0.24%
2021/09/16	0	0.00	3	13.82	13.75	-3	1,271	-0.24%
2021/09/15	1	13.95	0	0.00	13.90	1	1,364	0.07%
2021/09/14	0	0.00	5	14.40	14.05	-5	1,418	-0.35%
2021/09/13	29	14.56	27	14.81	14.25	2	1,481	0.13%
2021/09/10	2	14.70	7	14.36	14.30	-5	1,491	-0.34%
2021/09/09	37	14.34	33	14.43	14.40	4	1,504	0.27%
2021/09/08	141	14.49	210	14.65	14.25	-69	1,558	-4.43%	大買/大賣/
2021/09/07	33	14.29	30	14.42	13.80	3	1,501	0.20%
2021/09/01	0	0.00	5	14.08	14.05	-5	1,503	-0.33%
2021/08/31	30	13.99	30	14.09	13.90	0	1,501	0.00%
2021/08/30	34	13.63	18	13.68	13.80	16	1,477	1.08%
2021/08/27	26	13.79	33	13.88	13.85	-7	1,481	-0.47%
2021/08/26	2	13.15	2	13.30	13.20	0	1,382	0.00%
2021/08/25	0	0.00	5	13.11	13.20	-5	1,375	-0.36%
2021/08/24	5	12.98	0	0.00	12.85	5	1,396	0.36%
2021/08/23	1	12.95	0	0.00	12.95	1	1,407	0.07%
2021/08/19	2	12.65	0	0.00	12.50	2	1,426	0.14%
2021/08/16	0	0.00	1	12.95	13.00	-1	1,446	-0.07%
2021/08/13	0	0.00	1	13.65	13.45	-1	1,458	-0.07%
2021/08/12	1	13.50	0	0.00	13.45	1	1,478	0.07%
2021/08/10	5	13.80	0	0.00	13.45	5	1,508	0.33%
2021/08/09	1	13.90	0	0.00	13.80	1	1,540	0.06%
2021/08/06	1	14.00	0	0.00	13.95	1	1,587	0.06%
2021/08/04	3	14.25	0	0.00	14.25	3	1,678	0.18%
2021/08/03	31	14.48	9	14.59	14.55	22	1,717	1.28%
2021/08/02	11	14.14	0	0.00	14.25	11	1,677	0.66%
2021/07/30	1	14.20	1	14.35	14.25	0	1,695	0.00%
2021/07/29	0	0.00	8	14.06	14.15	-8	1,716	-0.47%
2021/07/28	3	13.85	3	13.33	13.90	0	1,755	0.00%
2021/07/27	74	14.80	1	15.25	14.30	73	1,874	3.89%
2021/07/26	1	15.05	1	15.15	15.05	0	1,959	0.00%
2021/07/23	3	14.80	1	15.10	14.90	2	1,983	0.10%
2021/07/22	80.6	15.46	40	15.88	14.85	40.6	2,025	2.00%
2021/07/21	141	16.68	126	16.78	15.90	15	2,119	0.71%	大買/大賣/
2021/07/20	54	16.07	21	16.21	16.05	33	2,103	1.57%
2021/07/19	57	16.08	98	15.69	16.35	-41	2,494	-1.64%
2021/07/16	98	15.20	135	15.43	15.05	-37	2,447	-1.51%	大賣/
2021/07/15	14.2	14.95	6	14.86	14.95	8.2	2,305	0.35%
2021/07/14	28	15.06	41	15.03	15.40	-13	2,299	-0.57%
2021/07/13	10.3	14.61	11	14.93	14.50	-0.7	2,268	-0.03%
2021/07/12	31	14.80	39	14.80	14.70	-8	2,253	-0.35%
2021/07/09	3	14.22	17	14.40	14.55	-14	2,235	-0.63%
2021/07/08	1	14.15	35	14.21	14.20	-34	2,228	-1.53%
2021/07/07	6	14.06	6	14.20	14.00	0	2,252	0.00%
2021/07/06	16	14.22	442	14.17	14.15	-426	2,293	-18.57%	大賣/鉅額交易
2021/07/05	18	14.58	3	14.95	14.60	15	2,307	0.65%
2021/07/02	1	14.15	6	14.03	14.25	-5	2,326	-0.21%
2021/07/01	5	14.13	10	14.06	13.90	-5	2,345	-0.21%
2021/06/30	0	0.00	3	14.37	14.30	-3	2,348	-0.13%
2021/06/29	2	14.25	1	14.35	14.20	1	2,378	0.04%
2021/06/28	2	14.45	1	14.40	14.40	1	2,379	0.04%
2021/06/25	29	14.60	15	14.75	14.35	14	2,401	0.58%
2021/06/24	117	15.50	68	15.67	14.90	49	2,400	2.04%	大買/
2021/06/23	80	14.76	53	14.97	15.35	27	2,332	1.16%
2021/06/22	51	14.80	47	14.41	15.30	4	2,289	0.17%
2021/06/21	12	13.77	38	14.06	14.20	-26	2,229	-1.17%
2021/06/18	11	14.05	10	13.87	13.70	1	2,257	0.04%
2021/06/17	42	13.87	11	13.93	13.95	31	2,269	1.37%
2021/06/16	9	13.74	38	13.63	14.05	-29	2,223	-1.30%
2021/06/15	5	12.84	6	12.97	12.80	-1	2,195	-0.05%
2021/06/11	53	12.89	12	12.96	12.70	41	2,251	1.82%
2021/06/10	6	12.95	3	12.87	13.15	3	2,317	0.13%
2021/06/09	6	12.72	7	12.92	12.80	-1	2,431	-0.04%
2021/06/08	1	12.55	1	12.65	12.60	0	2,460	0.00%
2021/06/07	4	12.55	0	0.00	12.50	4	2,459	0.16%
2021/06/04	302	12.73	0	0.00	12.65	302	2,455	12.30%	大買/鉅額交易
2021/06/03	106	12.86	25	12.85	12.85	81	2,471	3.28%	大買/
2021/06/02	20	12.90	3	12.80	12.80	17	2,472	0.69%
2021/06/01	3	12.87	4	13.03	13.25	-1	2,463	-0.04%
2021/05/28	2	12.73	4	12.98	13.00	-2	2,446	-0.08%
2021/05/27	6	12.39	6	12.53	12.70	0	2,450	0.00%
2021/05/26	4	12.75	10	12.55	12.50	-6	2,458	-0.24%
2021/05/25	0	0.00	5	12.70	12.75	-5	2,462	-0.20%
2021/05/24	10	12.25	5	12.70	12.45	5	2,502	0.20%
2021/05/21	30	12.48	31	12.57	12.50	-1	2,510	-0.04%
2021/05/20	3	12.80	7	12.86	12.80	-4	2,512	-0.16%
2021/05/19	11	12.19	23	12.10	12.05	-12	2,512	-0.48%
2021/05/18	0	0.00	385	11.23	11.80	-385	2,506	-15.36%	大賣/鉅額交易
2021/05/17	376	11.10	43	11.28	10.90	333	2,492	13.36%	大買/鉅額交易
2021/05/14	7	12.11	7	12.51	12.10	0	2,472	0.00%
2021/05/13	25	12.36	362	12.12	11.90	-337	2,427	-13.88%	大賣/鉅額交易
2021/05/12	341	11.95	397	11.94	12.00	-56	2,379	-2.35%	大買/大賣/
2021/05/11	114	14.03	7	12.96	12.95	107	2,352	4.55%	大買/鉅額交易
2021/05/10	5	14.58	23	14.67	14.35	-18	2,326	-0.77%
2021/05/07	24	14.19	194	14.35	14.50	-170	2,332	-7.29%	大賣/鉅額交易
2021/05/06	179	14.59	2	13.80	13.80	177	2,320	7.63%	大買/鉅額交易
2021/05/05	158	14.78	47	14.45	14.30	111	2,300	4.82%	大買/鉅額交易
2021/05/04	315	15.78	102	15.43	14.80	213	2,313	9.21%	大買/大賣/鉅額交易
2021/05/03	94	16.76	21	15.84	15.50	73	2,220	3.29%
2021/04/29	3	16.42	12	16.73	16.35	-9	2,171	-0.41%
2021/04/28	13	17.05	14	17.14	16.90	-1	2,224	-0.04%
2021/04/27	187	17.25	94	16.88	16.65	93	2,220	4.19%	大買/
2021/04/26	19	16.32	32	16.41	16.50	-13	2,205	-0.59%
2021/04/23	67	14.33	97	14.43	15.00	-30	2,235	-1.34%
2021/04/22	30	13.08	27	13.24	13.65	3	1,879	0.16%
2021/04/21	7	13.81	0	0.00	13.70	7	1,873	0.37%
2021/04/20	0	0.00	3	13.83	13.75	-3	1,882	-0.16%
2021/04/19	0	0.00	15	13.79	13.70	-15	1,931	-0.78%
2021/04/16	1	13.90	7	14.05	13.95	-6	1,990	-0.30%
2021/04/15	36	14.01	10	13.98	13.95	26	1,989	1.31%
2021/04/14	6	13.25	22	13.51	13.35	-16	1,975	-0.81%
2021/04/13	13	14.39	6	14.15	13.80	7	1,973	0.35%
2021/04/12	6	14.40	4	14.61	14.25	2	1,956	0.10%
2021/04/09	24	14.26	5	14.30	14.15	19	1,924	0.99%
2021/04/08	75	14.43	2	14.55	14.35	73	1,915	3.81%
2021/04/07	11	14.15	1	14.20	14.25	10	1,939	0.52%
2021/04/06	0	0.00	7	14.09	14.00	-7	1,922	-0.36%
2021/04/01	4	14.11	11	14.25	13.95	-7	1,913	-0.37%
2021/03/31	3	14.00	10	13.80	13.85	-7	1,883	-0.37%
2021/03/30	9	14.07	13	14.24	13.90	-4	1,883	-0.21%
2021/03/29	12	14.10	28	14.06	13.80	-16	1,861	-0.86%
2021/03/26	39	14.03	61	13.87	14.10	-22	1,855	-1.19%
2021/03/25	2	13.85	2	13.75	13.65	0	1,847	0.00%
2021/03/24	3	14.00	9	14.11	13.90	-6	1,898	-0.32%
2021/03/23	32	14.53	51	14.53	14.00	-19	1,973	-0.96%
2021/03/22	41	14.34	33	14.41	14.45	8	1,919	0.42%
2021/03/19	55	14.23	9	14.04	14.00	46	1,886	2.44%
2021/03/18	27	14.09	5	13.83	13.95	22	1,859	1.18%
2021/03/17	40	13.81	19	13.91	13.50	21	1,832	1.15%
2021/03/16	24	13.93	18	13.93	14.00	6	1,768	0.34%
2021/03/15	17	12.99	15	12.80	12.75	2	1,693	0.12%
2021/03/11	0	0.00	1	12.65	12.45	-1	1,541	-0.06%
2021/03/09	1	12.50	4	12.56	12.50	-3	1,546	-0.19%
2021/03/08	0	0.00	4	12.15	12.15	-4	1,529	-0.26%
2021/03/05	0	0.00	3.6	12.47	12.50	-3.6	1,531	-0.24%
2021/03/04	0	0.00	5	12.60	12.65	-5	1,534	-0.33%
2021/03/03	5	12.43	31	12.75	12.55	-26	1,545	-1.68%
2021/03/02	4	12.50	0	0.00	12.75	4	1,551	0.26%
2021/02/26	33	12.74	4	12.90	12.95	29	1,558	1.86%
2021/02/25	0	0.00	2	12.78	12.85	-2	1,549	-0.13%
2021/02/24	3.2	12.90	1	12.70	12.70	2.2	1,553	0.14%
2021/02/22	1	12.75	1	12.75	12.70	0	1,492	0.00%
2021/02/19	0	12.25	3	12.58	12.60	-3	1,475	-0.20%
2021/02/18	3	12.23	32	12.29	12.40	-29	1,455	-1.99%
2021/02/17	6.1	12.05	9	12.09	12.10	-2.9	1,446	-0.20%
2021/02/05	30	12.12	3	12.00	12.00	27	1,441	1.87%
2021/02/04	3	12.60	3	12.80	12.60	0	1,426	0.00%
2021/02/02	2.3	12.71	12.2	12.97	12.65	-9.9	1,413	-0.70%
2021/02/01	5.1	12.23	7	12.50	12.55	-1.9	1,400	-0.14%
2021/01/29	5	13.00	6	12.75	12.75	-1	1,383	-0.07%
2021/01/28	7	12.60	7	12.68	12.65	0	1,360	0.00%
2021/01/27	5	12.90	0	0.00	12.95	5	1,346	0.37%
2021/01/26	57	12.87	91	13.09	12.90	-34	1,338	-2.54%
2021/01/25	45	13.33	6	13.53	13.75	39	1,279	3.05%
2021/01/22	61	12.85	95	13.10	13.40	-34	1,233	-2.76%
2021/01/21	51	13.53	186	13.92	13.60	-135	1,184	-11.40%	大賣/鉅額交易
2021/01/20	173	13.44	136	13.61	13.10	37	1,103	3.35%	大買/大賣/
2021/01/19	286.1	14.51	163	14.65	14.15	123.1	1,060	11.61%	大買/大賣/鉅額交易
2021/01/18	18	15.32	64	15.35	15.60	-46	939	-4.90%
2021/01/15	62	13.94	12	13.77	14.20	50	844	5.92%
2021/01/14	13	13.08	3	13.05	12.95	10	775	1.29%
2021/01/13	17	11.99	15	12.15	12.20	2	749	0.27%
2021/01/12	5	12.42	28	12.51	12.30	-23	730	-3.15%
2021/01/11	16	12.46	17	12.62	13.05	-1	672	-0.15%
2021/01/08	10	11.53	27	11.84	11.90	-17	603	-2.82%
2021/01/07	17	11.75	8	11.75	11.70	9	594	1.51%
2021/01/06	1	11.85	9	11.94	11.80	-8	584	-1.37%
2021/01/05	14	11.67	10	11.90	11.90	4	568	0.70%
2021/01/04	0	0.00	2	12.13	12.05	-2	559	-0.36%
2020/12/31	9	11.97	6	12.24	11.80	3	547	0.55%
2020/12/30	62	11.90	49.1	11.91	12.00	12.9	532	2.42%
2020/12/29	7	11.60	0	0.00	11.50	7	472	1.48%
2020/12/28	10	11.63	65	11.66	11.60	-55	466	-11.79%
2020/12/25	43	11.51	15	11.61	11.50	28	459	6.09%
2020/12/24	35	11.56	10	11.50	11.50	25	458	5.46%
2020/12/23	3	11.90	49	11.67	11.85	-46	466	-9.87%
2020/12/22	75	11.60	46	11.63	11.50	29	465	6.23%
2020/12/21	24	12.26	13	12.09	12.00	11	453	2.42%
2020/12/18	40	12.18	34	12.26	12.45	6	439	1.36%
2020/12/17	13	11.85	11.2	12.01	12.05	1.8	380	0.47%
2020/12/15	1	11.30	0	0.00	11.00	1	320	0.31%
2020/12/10	0	0.00	1	11.60	11.20	-1	337	-0.30%
2020/12/09	2	11.43	2	11.50	11.50	0	339	0.00%
2020/12/08	1	11.20	1	11.20	11.15	0	329	0.00%
2020/12/07	0	0.00	4	11.15	11.20	-4	332	-1.20%
2020/12/04	0	0.00	4	11.23	11.20	-4	342	-1.17%
2020/12/03	3	11.47	3	11.50	11.30	0	438	0.00%
2020/12/02	10	11.58	0	0.00	11.60	10	434	2.30%
2020/12/01	3	11.43	0	0.00	11.40	3	426	0.70%
2020/11/30	0	0.00	4	11.40	11.45	-4	424	-0.94%
2020/11/27	0	0.00	6.1	11.42	11.50	-6.1	429	-1.41%
2020/11/26	6	11.13	55	11.05	11.30	-49	414	-11.83%
2020/11/25	8	10.93	7	10.95	10.95	1	395	0.25%
2020/11/24	0.1	10.60	29	10.61	10.70	-28.9	370	-7.81%
2020/11/23	43	10.83	2	10.80	10.80	41	370	11.07%
2020/11/20	4	10.60	1	10.50	10.55	3	358	0.84%
2020/11/19	1	10.25	1	10.35	10.25	0	353	0.00%
2020/11/18	1	10.25	0	0.00	10.20	1	355	0.28%
2020/11/17	2	10.35	0	0.00	10.25	2	371	0.54%
2020/11/13	0	0.00	1	10.30	10.20	-1	389	-0.26%
2020/11/10	0	0.00	1	10.30	10.15	-1	407	-0.25%
2020/11/09	1	10.20	0	0.00	10.20	1	417	0.24%
2020/11/05	0	0.00	1	10.15	10.20	-1	444	-0.22%
2020/11/04	1	10.20	0	0.00	10.15	1	454	0.22%
2020/11/02	5	10.15	0	0.00	10.15	5	464	1.08%
2020/10/29	5	10.20	6	10.20	10.30	-1	477	-0.21%
2020/10/28	11	10.58	3	10.60	10.35	8	478	1.67%
2020/10/27	30	10.64	6	10.64	10.45	24	479	5.00%
2020/10/22	0	0.00	1	10.15	10.10	-1	488	-0.20%
2020/10/20	0	0.00	1	10.20	10.15	-1	527	-0.19%
2020/10/19	1	10.25	0	0.00	10.20	1	538	0.19%
2020/10/16	1	10.35	0	0.00	10.15	1	607	0.16%
2020/10/14	2	10.20	0	0.00	10.25	2	670	0.30%
2020/10/07	0	0.00	1	10.45	10.45	-1	722	-0.14%
2020/09/30	1	10.35	1	10.45	10.40	0	900	0.00%
2020/09/28	4	10.35	1	10.45	10.35	3	970	0.31%
2020/09/25	2	10.35	0	0.00	10.35	2	977	0.20%
2020/09/24	2	10.90	0	0.00	10.85	2	1,049	0.19%
2020/09/18	3	11.80	0	0.00	11.55	3	1,204	0.25%
2020/09/09	0	0.00	16	11.25	11.20	-16	1,178	-1.36%
2020/09/08	16	11.55	1	12.20	11.25	15	1,164	1.29%
2020/09/04	0	0.00	2	11.20	11.20	-2	1,072	-0.19%
2020/09/03	0	0.00	5	11.35	11.20	-5	1,071	-0.47%
2020/09/02	1	11.00	3	11.32	11.30	-2	1,064	-0.19%
2020/09/01	0	0.00	1	10.85	11.00	-1	1,055	-0.09%
2020/08/28	1	11.00	0	0.00	10.85	1	1,059	0.09%
2020/08/27	1	10.95	0	0.00	11.00	1	1,059	0.09%
2020/08/26	1	11.00	3	11.05	11.00	-2	1,063	-0.19%
2020/08/25	1	10.80	2	10.85	10.75	-1	1,063	-0.09%
2020/08/24	4	10.76	3	10.87	10.70	1	1,068	0.09%
2020/08/21	20	10.71	13	10.80	10.95	7	1,079	0.65%
2020/08/20	4	10.94	4	10.63	10.60	0	1,080	0.00%
2020/08/19	1	11.30	0	0.00	11.40	1	1,114	0.09%
2020/08/18	1	11.35	1	11.45	11.40	0	1,184	0.00%
2020/08/17	0	0.00	1	11.30	11.30	-1	1,218	-0.08%
2020/08/13	2	11.73	0	0.00	11.60	2	1,206	0.17%
2020/08/12	1	11.55	1	11.65	11.90	0	1,195	0.00%
2020/08/11	1	11.55	1	11.80	11.40	0	1,181	0.00%
2020/08/10	1	11.30	13	11.35	11.30	-12	1,170	-1.03%
2020/08/07	0	0.00	2	11.20	11.15	-2	1,161	-0.17%
2020/08/06	0	0.00	1	11.30	11.15	-1	1,157	-0.09%
2020/08/05	3	11.30	3	11.40	11.30	0	1,152	0.00%
2020/08/04	3	11.37	2	11.53	11.25	1	1,147	0.09%
2020/08/03	10	11.45	1	11.45	11.20	9	1,140	0.79%
2020/07/31	1	11.20	2	11.33	11.20	-1	1,138	-0.09%
2020/07/30	2	11.28	0	0.00	11.20	2	1,134	0.18%
2020/07/29	0	0.00	2	11.00	10.95	-2	1,121	-0.18%
2020/07/28	2	10.60	1	11.15	10.50	1	1,117	0.09%
2020/07/24	12	11.83	21	12.05	11.60	-9	1,100	-0.82%
2020/07/22	22	12.28	22	12.26	12.00	0	1,062	0.00%
2020/07/21	28	12.03	31	11.77	12.15	-3	990	-0.30%
2020/07/20	0	0.00	2	11.05	11.05	-2	929	-0.22%
2020/07/17	8	11.23	5	11.32	10.95	3	926	0.32%
2020/07/15	2	11.63	0	0.00	11.35	2	903	0.22%
2020/07/14	14	11.55	13	11.87	11.40	1	896	0.11%
2020/07/13	2	12.35	22	11.65	12.40	-20	879	-2.27%
2020/07/10	0	0.00	35	11.79	11.35	-35	847	-4.13%
2020/07/09	74	13.51	57	13.16	12.20	17	819	2.08%
2020/07/08	2	12.50	3	12.55	12.55	-1	709	-0.14%
2020/07/07	1.2	11.16	0	0.00	11.45	1.2	654	0.18%
2020/07/06	3	11.20	3	11.30	11.40	0	646	0.00%
2020/07/03	13	12.12	15	12.13	11.30	-2	629	-0.32%
2020/07/02	21	11.12	5	11.70	11.85	16	549	2.91%
2020/07/01	1	10.60	1	10.80	10.80	0	503	0.00%
2020/06/30	48	11.19	85	11.23	10.90	-37	488	-7.57%
2020/06/29	0	0.00	25	10.67	10.90	-25	420	-5.94%
2020/06/24	14	9.84	10	9.91	9.91	4	374	1.07%
2020/06/19	0	0.00	20	9.05	9.09	-20	347	-5.75%
2020/06/18	3	9.04	0	0.00	9.05	3	347	0.86%
2020/06/11	2	9.45	0	0.00	9.36	2	349	0.57%
2020/06/09	0	0.00	1	9.59	9.53	-1	352	-0.28%
2020/06/08	5	9.53	0	0.00	9.52	5	357	1.40%
2020/06/04	11	9.81	0	0.00	9.78	11	358	3.07%
2020/06/03	0	0.00	15	9.80	9.69	-15	359	-4.17%
2020/06/02	4	9.90	5	9.86	9.82	-1	357	-0.28%
2020/06/01	3	9.85	7	9.81	9.81	-4	351	-1.14%
2020/05/29	11	9.72	8	9.75	9.71	3	348	0.86%
2020/05/28	15	9.94	0	0.00	9.61	15	341	4.39%
2020/05/27	0	0.00	8	9.48	9.45	-8	326	-2.45%
2020/05/26	69	10.19	37	10.33	10.05	32	308	10.37%
2020/05/25	18	9.80	2	9.60	9.84	16	258	6.19%
2020/05/22	0	0.00	1	8.95	8.95	-1	185	-0.54%
2020/05/13	0	0.00	0.4	8.00	8.01	-0.4	139	-0.32%
2020/05/08	3	8.07	1	8.06	8.06	2	139	1.43%
2020/05/07	0	0.00	1	8.08	8.06	-1	138	-0.72%
2020/05/06	0	0.00	1	8.04	8.04	-1	139	-0.72%
2020/05/05	2	8.15	0	0.00	8.04	2	141	1.41%
2020/05/04	0	0.00	2	8.15	8.14	-2	143	-1.40%
2020/04/30	2	8.26	0	0.00	8.20	2	145	1.38%
2020/04/29	4	8.15	3	8.19	8.24	1	147	0.68%
2020/04/27	1	7.86	89	7.91	7.95	-88	148	-59.12%
2020/04/24	23	7.92	0	0.00	7.86	23	147	15.62%
2020/04/23	1	7.97	0	0.00	7.97	1	147	0.68%
2020/04/21	61	7.80	3	8.06	7.80	58	150	38.62%
2020/04/20	8	7.93	0	0.00	7.93	8	148	5.39%
2020/04/17	0	0.00	32	8.23	8.11	-32	147	-21.65%
2020/04/16	50	7.95	40	8.18	8.08	10	144	6.91%
2020/04/15	29	7.80	117	7.98	8.03	-88	139	-63.01%	大賣/
2020/04/14	0	0.00	8	7.33	7.36	-8	130	-6.14%
2020/04/10	1	7.03	0	0.00	7.15	1	154	0.65%
2020/04/09	58	7.11	30	7.39	7.00	28	156	17.94%
2020/04/08	1	7.15	58	7.16	7.17	-57	149	-38.08%
2020/04/07	2	6.40	1	6.49	6.52	1	144	0.69%
2020/04/06	8	6.21	0	0.00	6.33	8	144	5.52%
2020/04/01	1	6.45	0	0.00	6.43	1	144	0.69%
2020/03/20	1	5.70	5	5.83	5.85	-4	156	-2.56%
2020/03/19	31	5.52	19	5.63	5.50	12	157	7.60%
2020/03/18	8	6.11	4	6.35	6.11	4	154	2.59%
2020/03/17	8	6.42	0	0.00	6.42	8	153	5.23%
2020/03/16	5	7.33	0	0.00	7.13	5	148	3.37%
2020/03/13	58	7.38	2	7.38	7.46	56	149	37.58%
2020/03/12	18	8.25	0	0.00	8.20	18	144	12.43%
2020/03/10	27	8.45	27	8.77	8.80	0	142	0.00%
2020/03/09	1	8.97	2	8.92	8.88	-1	138	-0.72%
2020/03/06	5	8.83	4	8.88	8.88	1	136	0.73%
2020/03/05	1	8.94	0	0.00	8.98	1	137	0.73%
2020/03/03	1	8.76	2	8.88	8.88	-1	142	-0.70%
2020/03/02	1	8.62	1	8.65	8.62	0	143	0.00%
2020/02/27	6	8.67	1	8.85	8.70	5	144	3.45%
2020/02/26	3	8.92	0	0.00	8.92	3	145	2.07%
2020/02/25	2	8.85	0	0.00	8.86	2	147	1.36%
2020/02/24	6	8.90	2	8.93	8.90	4	162	2.47%
2020/02/21	0	0.00	5	9.13	8.99	-5	163	-3.05%
2020/02/13	0	0.00	7	9.10	9.02	-7	170	-4.11%
2020/02/12	0	0.00	6	9.13	9.02	-6	173	-3.45%
2020/02/11	6	9.00	5	9.10	9.00	1	175	0.57%
2020/02/07	6	9.00	0	0.00	9.00	6	182	3.28%
2020/02/06	2	9.01	0	0.00	9.02	2	182	1.10%
2020/02/05	2	9.03	0	0.00	9.00	2	182	1.09%
2020/02/03	6	8.45	6	8.52	8.54	0	187	0.00%
2020/01/30	14	9.01	3	9.01	9.01	11	200	5.49%
2020/01/16	0	0.00	19	10.17	9.99	-19	252	-7.53%
2020/01/14	2	9.95	2	10.00	9.95	0	251	0.00%
2020/01/13	0	0.00	5	10.01	9.91	-5	252	-1.98%
2020/01/10	10	9.84	0	0.00	9.80	10	253	3.94%
2020/01/08	1	9.85	5	9.85	9.77	-4	257	-1.56%
2020/01/07	3	9.96	4	10.04	10.00	-1	259	-0.39%
2020/01/06	6	9.98	6	10.17	9.96	0	259	0.00%
2020/01/03	18	10.08	5	10.05	10.05	13	241	5.39%
2019/12/30	5	10.15	0	0.00	10.15	5	258	1.94%
2019/12/27	0	0.00	6	10.35	10.30	-6	260	-2.31%
2019/12/25	3	10.27	2	10.35	10.35	1	359	0.28%
2019/12/24	7	10.34	0	0.00	10.30	7	367	1.90%
2019/12/23	3	10.52	1	10.40	10.40	2	411	0.49%
2019/12/20	1	10.35	0	0.00	10.25	1	409	0.24%
2019/12/16	0	0.00	3	10.15	10.25	-3	456	-0.66%
2019/12/13	4	10.05	0	0.00	10.00	4	467	0.86%
2019/12/11	0	0.00	3.6	10.24	10.30	-3.6	476	-0.75%
2019/12/10	4	10.05	4	10.20	10.15	0	517	0.00%
2019/12/09	3	10.15	0	0.00	10.05	3	520	0.58%
2019/12/02	20	10.28	0	0.00	10.30	20	548	3.65%
2019/11/25	0	0.00	3	10.95	10.75	-3	653	-0.46%
2019/11/22	3	10.80	3	10.90	10.90	0	652	0.00%
2019/11/21	6	11.33	0	0.00	10.95	6	651	0.92%
2019/11/15	0	0.00	3	10.90	10.90	-3	639	-0.47%
2019/11/13	0	0.00	4	10.75	10.75	-4	642	-0.62%
2019/11/11	4	10.80	4	10.70	10.80	0	640	0.00%
2019/11/06	0	0.00	2	11.05	11.15	-2	626	-0.32%
2019/11/04	0	0.00	3	11.22	11.20	-3	626	-0.48%
2019/11/01	4	11.00	1	11.20	11.20	3	625	0.48%
2019/10/31	0	0.00	2	11.05	11.10	-2	622	-0.32%
2019/10/30	2	11.30	0	0.00	11.35	2	620	0.32%
2019/10/29	2	11.20	11	11.22	11.40	-9	615	-1.46%
2019/10/28	10	11.64	16	11.68	11.45	-6	604	-0.99%
2019/10/25	24	11.46	7	11.42	11.55	17	576	2.95%
2019/10/24	5	10.55	4	10.65	10.65	1	554	0.18%
2019/10/23	0	0.00	31	10.82	10.65	-31	564	-5.49%
2019/10/21	10	10.53	0	0.00	10.55	10	571	1.75%
2019/10/18	0	0.00	7	10.59	10.55	-7	570	-1.23%
2019/10/16	10	10.70	4	10.91	10.80	6	582	1.03%
2019/10/15	15	10.88	0	0.00	10.80	15	580	2.59%
2019/10/09	0	0.00	2	11.10	11.20	-2	576	-0.35%
2019/10/08	9	11.47	18	11.36	11.30	-9	573	-1.57%
2019/10/04	3	11.45	0	0.00	11.45	3	558	0.54%
2019/10/03	0	0.00	5	11.46	11.40	-5	552	-0.91%
2019/10/01	27	11.71	13	11.58	11.40	14	544	2.57%
2019/09/27	0	0.00	2	11.10	11.25	-2	450	-0.44%
2019/09/26	3	11.73	1	11.70	11.35	2	441	0.45%
2019/09/25	2	10.95	0	0.00	11.00	2	396	0.50%
2019/09/24	0	0.00	1	11.10	11.05	-1	389	-0.26%
2019/09/23	15	11.49	5	11.44	11.20	10	383	2.61%
2019/09/20	1	11.20	12	10.80	10.95	-11	360	-3.05%
2019/09/19	2	10.75	2	10.60	10.60	0	349	0.00%
2019/09/18	12	10.74	12	10.88	10.70	0	347	0.00%
2019/09/16	5	10.55	4	10.60	10.40	1	331	0.30%
2019/09/12	10	10.92	16	11.01	10.50	-6	326	-1.84%
2019/09/11	1	10.50	0	0.00	10.45	1	298	0.34%
2019/09/10	0	0.00	3	10.50	10.25	-3	293	-1.02%
2019/09/09	4	10.50	0	0.00	10.40	4	291	1.37%
2019/09/06	0	0.00	1	10.50	10.25	-1	285	-0.35%
2019/09/05	2	10.40	4	10.33	10.15	-2	278	-0.72%
2019/09/04	3	10.45	1	10.35	10.35	2	280	0.71%
2019/09/03	0	0.00	5	10.04	9.99	-5	263	-1.90%
2019/09/02	0	0.00	1	9.93	9.95	-1	260	-0.38%
2019/08/30	0	0.00	12	9.96	9.95	-12	258	-4.64%
2019/08/29	42	10.65	27	10.31	10.10	15	250	5.98%
2019/08/28	18	9.89	292	9.55	10.35	-274	205	-133.33%	大賣/鉅額交易
2019/08/27	42	9.38	0	0.00	9.42	42	148	28.23%
2019/08/26	35	9.30	2	9.30	9.30	33	148	22.20%
2019/08/23	50	9.40	0	0.00	9.46	50	150	33.29%
2019/08/22	78	9.33	0	0.00	9.33	78	149	52.30%
2019/08/20	11	9.39	122	9.41	9.40	-111	147	-75.21%	大賣/鉅額交易
2019/08/19	88	9.31	16	9.36	9.33	72	144	49.70%
2019/08/16	94	9.44	10	9.47	9.46	84	143	58.68%
2019/08/15	32	9.38	10	9.37	9.36	22	142	15.45%
2019/08/14	15	9.49	5	9.42	9.42	10	144	6.94%
2019/08/13	1	9.45	3	9.44	9.44	-2	145	-1.38%
2019/08/12	2	9.49	0	0.00	9.47	2	147	1.36%
2019/08/08	4	9.66	4	9.52	9.52	0	150	0.00%
2019/08/07	4	9.43	2	9.52	9.52	2	159	1.26%
2019/08/06	7	9.55	7	9.42	9.42	0	160	0.00%
2019/08/05	1	9.65	2	9.67	9.63	-1	161	-0.62%
2019/08/02	1	9.83	0	0.00	9.83	1	163	0.61%
2019/08/01	0	0.00	4	10.05	10.05	-4	163	-2.45%
2019/07/29	0	0.00	25	10.04	9.96	-25	167	-14.92%
2019/07/26	0	0.00	23	10.13	10.15	-23	167	-13.71%
2019/07/25	46	10.41	30	10.39	10.25	16	166	9.61%
2019/07/24	15	10.03	8	10.18	10.35	7	155	4.51%
2019/07/23	0	0.00	2	10.15	10.00	-2	150	-1.33%
2019/07/22	0	0.00	9	10.02	10.00	-9	150	-5.98%
2019/07/19	7	10.27	21	10.08	10.05	-14	153	-9.11%
2019/07/18	51	10.03	15	10.15	10.15	36	152	23.60%
2019/07/17	0	0.00	3	9.90	9.86	-3	141	-2.12%
2019/07/16	1	9.90	9	9.91	9.94	-8	142	-5.62%
2019/07/15	1	9.83	3	9.90	9.90	-2	143	-1.39%
2019/07/12	1	9.85	0	0.00	9.83	1	145	0.69%
2019/07/11	17	9.83	0	0.00	9.77	17	152	11.15%
2019/07/09	2	9.79	2	9.76	9.76	0	159	0.00%
2019/06/26	8	9.74	8	9.72	9.72	0	239	0.00%
2019/06/24	3	9.93	0	0.00	9.82	3	253	1.18%
2019/06/20	0	0.00	2	10.05	10.00	-2	275	-0.72%
2019/06/19	5	10.50	9	10.02	10.10	-4	293	-1.36%
2019/06/17	4	9.90	0	0.00	9.94	4	315	1.27%
2019/06/13	3	9.88	0	0.00	9.87	3	462	0.65%
2019/06/12	10	10.00	37	10.00	9.95	-27	508	-5.31%
2019/06/11	3	9.62	3	9.72	9.62	0	557	0.00%
2019/06/06	8	9.58	0	0.00	9.58	8	563	1.42%
2019/06/04	9	9.66	0	0.00	9.72	9	569	1.58%
2019/06/03	0	0.00	1	9.60	9.72	-1	585	-0.17%
2019/05/29	1	9.72	0	0.00	9.72	1	592	0.17%
2019/05/28	0	0.00	5	9.88	9.75	-5	595	-0.84%
2019/05/27	19	9.82	0	0.00	9.76	19	600	3.17%
2019/05/24	0	0.00	2	9.86	9.86	-2	607	-0.33%
2019/05/23	0	0.00	6	9.75	9.87	-6	611	-0.98%
2019/05/22	1	9.86	0	0.00	9.87	1	624	0.16%
2019/05/20	8	9.90	0	0.00	9.85	8	639	1.25%
2019/05/17	3	10.00	0	0.00	9.80	3	643	0.47%
2019/05/16	5	10.18	0	0.00	10.05	5	645	0.77%
2019/05/15	3	10.60	10	10.55	10.40	-7	646	-1.08%
2019/05/14	1	9.68	9	9.42	9.80	-8	643	-1.24%
2019/05/13	0	0.00	6	10.00	9.82	-6	659	-0.91%
2019/05/10	4	10.01	0	0.00	10.00	4	688	0.58%
2019/05/09	5	10.21	0	0.00	10.15	5	698	0.72%
2019/05/06	5	10.66	1	10.60	10.55	4	713	0.56%
2019/05/03	4	10.75	0	0.00	10.75	4	712	0.56%
2019/04/29	0	0.00	1	10.75	10.65	-1	720	-0.14%
2019/04/25	0	0.00	3	11.15	11.15	-3	720	-0.42%
2019/04/23	5	11.05	0	0.00	11.00	5	720	0.69%
2019/04/22	0	0.00	1	11.05	11.05	-1	720	-0.14%
2019/04/18	0	0.00	3	11.18	11.10	-3	720	-0.42%
2019/04/17	7	11.53	0	0.00	11.40	7	724	0.97%
2019/04/16	0	0.00	1	11.55	11.55	-1	719	-0.14%
2019/04/10	0	0.00	2	11.80	11.50	-2	711	-0.28%
2019/04/09	13	11.64	25	11.66	11.40	-12	701	-1.71%
2019/04/08	10	11.50	0	0.00	11.80	10	688	1.45%
2019/04/03	7	11.00	6	11.13	11.10	1	667	0.15%
2019/04/02	1	11.10	0	0.00	11.05	1	672	0.15%
2019/04/01	3	11.13	10	11.05	10.95	-7	671	-1.04%
2019/03/29	2	11.10	14	11.18	11.15	-12	665	-1.80%
2019/03/28	1	11.30	1	11.55	11.30	0	663	0.00%
2019/03/27	2	11.73	1	11.80	11.75	1	663	0.15%
2019/03/26	3	11.47	0	0.00	11.60	3	659	0.46%
2019/03/22	5	11.80	5	12.08	11.90	0	644	0.00%
2019/03/21	7	12.15	5	12.36	12.10	2	630	0.32%
2019/03/20	7	12.19	17	12.14	11.95	-10	649	-1.54%
2019/03/19	5	12.35	18	12.38	11.95	-13	636	-2.04%
2019/03/18	42	12.30	39	12.68	12.80	3	595	0.50%
2019/03/15	37	11.80	18	11.82	11.65	19	501	3.79%
2019/03/14	40	11.44	30	11.20	11.70	10	461	2.17%
2019/03/13	4	10.53	3	10.65	10.65	1	418	0.24%
2019/03/12	2	10.53	7	10.66	10.55	-5	433	-1.15%
2019/03/11	3	10.50	0	0.00	10.50	3	460	0.65%
2019/03/08	5	10.55	5	10.65	10.50	0	511	0.00%
2019/03/07	5	10.90	8	10.91	10.75	-3	522	-0.57%
2019/03/05	7	10.94	0	0.00	10.85	7	547	1.28%
2019/03/04	5	10.85	0	0.00	10.85	5	567	0.88%
2019/02/27	5	11.05	0	0.00	11.05	5	618	0.81%
2019/02/26	0	0.00	1	11.20	11.25	-1	744	-0.13%
2019/02/22	1	11.30	0	0.00	11.20	1	772	0.13%
2019/02/21	1	11.45	3	11.40	11.35	-2	770	-0.26%
2019/02/20	3	11.30	3	11.25	11.20	0	759	0.00%
2019/02/19	0	0.00	11	11.50	11.20	-11	758	-1.45%
2019/02/18	4	11.21	0	0.00	11.20	4	750	0.53%
2019/02/15	0	0.00	8	11.11	11.00	-8	749	-1.07%
2019/02/14	3	10.85	5	10.95	10.95	-2	759	-0.26%
2019/02/13	0	0.00	15	10.95	10.80	-15	787	-1.90%
2019/02/12	9	11.25	9	11.52	11.10	0	785	0.00%
2019/02/11	60	11.15	36	11.18	11.20	24	778	3.08%
2019/01/30	5	10.54	0	0.00	10.50	5	755	0.66%
2019/01/29	0	0.00	4	10.30	10.30	-4	747	-0.53%
2019/01/28	4	10.45	4	10.60	10.50	0	749	0.00%
2019/01/25	2	10.30	0	0.00	10.20	2	749	0.27%
2019/01/24	0	0.00	1	10.20	10.10	-1	755	-0.13%
2019/01/22	4	10.30	4	10.35	10.20	0	762	0.00%
2019/01/21	0	0.00	3	10.40	10.40	-3	762	-0.39%
2019/01/15	1	10.10	0	0.00	10.10	1	771	0.13%
2019/01/14	1	10.20	2	10.03	10.00	-1	773	-0.13%
2019/01/11	3	10.25	11	10.15	10.15	-8	776	-1.03%
2019/01/10	1	10.25	0	0.00	10.25	1	777	0.13%
2019/01/09	4	10.40	2	10.50	10.30	2	781	0.26%
2019/01/08	3	10.30	3	10.45	10.25	0	781	0.00%
2019/01/07	0	0.00	5	10.30	10.35	-5	787	-0.63%
2019/01/04	4	10.05	8	10.02	10.05	-4	805	-0.50%
2019/01/03	0	0.00	8	10.37	10.30	-8	819	-0.98%
2019/01/02	6	10.44	0	0.00	10.45	6	828	0.72%
2018/12/28	0	0.00	12	10.55	10.55	-12	834	-1.44%
2018/12/27	7	10.70	3	10.80	10.70	4	848	0.47%
2018/12/26	2	10.65	0	0.00	10.60	2	852	0.23%
2018/12/25	4	11.03	14	10.87	10.65	-10	856	-1.17%
2018/12/24	4	10.65	0	0.00	10.55	4	850	0.47%
2018/12/22	3	10.55	3	10.75	10.70	0	854	0.00%
2018/12/21	5	10.64	5	10.67	10.75	0	865	0.00%
2018/12/20	5	11.06	3	11.10	10.65	2	868	0.23%
2018/12/19	4	11.26	6	11.15	11.15	-2	871	-0.23%
2018/12/18	3	11.40	4	11.30	11.30	-1	870	-0.11%
2018/12/17	4	11.69	1	11.95	11.60	3	873	0.34%
2018/12/14	13	12.01	4	11.80	11.75	9	880	1.02%
2018/12/13	27	12.08	13	12.03	12.10	14	907	1.54%
2018/12/12	1	11.50	0	0.00	11.45	1	905	0.11%
2018/12/11	0	0.00	3	11.30	11.35	-3	902	-0.33%
2018/12/10	4	11.10	17	11.24	11.10	-13	905	-1.44%
2018/12/07	6	11.73	1	11.55	11.55	5	907	0.55%
2018/12/06	0	0.00	7	11.43	11.40	-7	912	-0.77%
2018/12/05	5	12.15	5	12.08	12.15	0	912	0.00%
2018/12/04	28	12.50	45	12.51	12.40	-17	914	-1.86%
2018/12/03	77	12.54	41	12.56	12.70	36	905	3.98%
2018/11/30	9	11.52	2	11.63	11.60	7	877	0.80%
2018/11/29	11	12.02	16	11.98	11.80	-5	880	-0.57%
2018/11/28	6	11.59	19	11.51	11.60	-13	881	-1.48%
2018/11/27	22	11.45	12	11.45	11.35	10	900	1.11%
2018/11/26	11	11.69	10	11.93	11.50	1	937	0.11%
2018/11/23	37	11.14	32	11.82	11.55	5	901	0.55%
2018/11/22	18	10.94	112	10.90	11.30	-94	797	-11.79%	大賣/
2018/11/21	10	10.33	0	0.00	10.30	10	776	1.29%
2018/11/20	38	10.37	11	10.47	10.25	27	784	3.44%
2018/11/19	5	10.35	4	10.45	10.35	1	791	0.13%
2018/11/16	14	10.41	10	10.55	10.30	4	810	0.49%
2018/11/15	22	10.39	5	10.30	10.40	17	862	1.97%
2018/11/14	11	10.50	10	10.63	10.55	1	865	0.12%
2018/11/13	30	10.50	28	10.73	10.55	2	875	0.23%
2018/11/12	73	10.86	65	10.78	10.80	8	869	0.92%
2018/11/09	19	10.30	15	10.42	10.35	4	844	0.47%
2018/11/08	21	10.42	21	10.57	10.30	0	849	0.00%
2018/11/07	2	10.13	56	10.17	10.35	-54	854	-6.32%
2018/11/06	22	9.91	5	10.15	9.85	17	872	1.95%
2018/11/05	21	10.09	5	10.17	10.00	16	889	1.80%
2018/11/02	14	9.98	41	10.06	10.20	-27	913	-2.96%
2018/11/01	36	9.69	45	9.73	9.75	-9	973	-0.92%
2018/10/31	11	9.37	23	9.24	9.35	-12	1,048	-1.14%
2018/10/30	30	8.90	13	8.95	8.90	17	1,064	1.60%
2018/10/26	7	9.26	16	9.36	9.17	-9	1,100	-0.82%
2018/10/25	32	9.33	44	9.56	9.23	-12	1,112	-1.08%
2018/10/24	4	9.88	5	10.05	10.00	-1	1,119	-0.09%
2018/10/22	0	0.00	10	10.40	10.45	-10	1,204	-0.83%
2018/10/19	41	10.36	24	10.50	10.35	17	1,234	1.38%
2018/10/18	18	10.73	13	10.72	10.65	5	1,311	0.38%
2018/10/17	5	10.65	6	10.83	10.55	-1	1,373	-0.07%
2018/10/16	16	10.59	17	10.71	10.65	-1	1,523	-0.07%
2018/10/15	9	10.43	12	10.53	10.45	-3	1,566	-0.19%
2018/10/12	28	9.84	31	9.88	10.35	-3	1,587	-0.19%
2018/10/11	19	10.39	3	10.38	10.35	16	1,603	1.00%
2018/10/09	5	11.66	5	11.73	11.45	0	1,670	0.00%
2018/10/08	4	11.70	8	11.88	11.85	-4	1,698	-0.24%
2018/10/05	34	12.31	1	11.90	11.75	33	1,725	1.91%
2018/10/03	1	13.85	15	13.05	13.10	-14	1,760	-0.80%
2018/10/02	0	0.00	5	13.96	13.80	-5	1,789	-0.28%
2018/10/01	4	13.66	1	13.85	13.75	3	1,821	0.16%
2018/09/28	3	13.90	0	0.00	13.65	3	1,882	0.16%
2018/09/27	2	14.05	0	0.00	13.95	2	1,913	0.10%
2018/09/26	5	14.31	6	14.43	14.25	-1	1,941	-0.05%
2018/09/25	3	14.15	7	14.36	14.15	-4	2,042	-0.20%
2018/09/21	9	14.25	5	14.25	14.25	4	2,241	0.18%
2018/09/20	8	14.48	6	14.52	14.45	2	2,427	0.08%
2018/09/19	17	14.76	14	14.94	14.65	3	2,600	0.12%
2018/09/18	15	14.57	19	14.67	14.40	-4	2,686	-0.15%
2018/09/17	3	14.30	0	0.00	14.30	3	2,933	0.10%
2018/09/14	17	14.29	24	14.34	14.45	-7	3,142	-0.22%
2018/09/13	1	14.10	0	0.00	14.05	1	3,271	0.03%
2018/09/12	2	13.95	0	0.00	14.00	2	3,360	0.06%
2018/09/11	3	14.40	4	14.34	14.40	-1	3,414	-0.03%
2018/09/10	13	14.33	12	14.20	14.10	1	3,508	0.03%
2018/09/07	35	15.21	21	15.15	14.95	14	3,543	0.40%
2018/09/06	12	16.05	9	15.94	15.85	3	3,559	0.08%
2018/09/05	24	15.91	10	15.97	15.80	14	3,750	0.37%
2018/09/04	9	15.91	5	16.09	16.20	4	3,797	0.11%
2018/09/03	11	15.74	5	15.72	15.40	6	3,920	0.15%
2018/08/31	15	15.96	37	15.89	16.10	-22	3,975	-0.55%
2018/08/30	12	15.17	10	15.36	15.20	2	3,937	0.05%
2018/08/29	17	15.61	20	15.38	15.35	-3	3,936	-0.08%
2018/08/28	16	15.09	20	15.19	14.80	-4	3,946	-0.10%
2018/08/27	5	14.69	19	14.83	14.90	-14	3,956	-0.35%
2018/08/24	7	14.59	2	14.75	14.70	5	3,975	0.13%
2018/08/23	10	14.80	20	14.92	15.00	-10	4,034	-0.25%
2018/08/22	41	15.24	53	15.21	15.25	-12	4,087	-0.29%
2018/08/21	3	14.42	6	14.33	14.40	-3	4,106	-0.07%
2018/08/20	13	14.58	6	14.72	14.40	7	4,146	0.17%
2018/08/17	4	14.55	7	14.72	14.15	-3	4,141	-0.07%
2018/08/16	5	14.45	7	14.34	14.40	-2	4,139	-0.05%
2018/08/15	0	0.00	5	14.46	14.30	-5	4,142	-0.12%
2018/08/14	15	14.51	14	14.60	14.60	1	4,149	0.02%
2018/08/13	11	14.50	9	14.82	14.20	2	4,162	0.05%
2018/08/10	12	15.78	6	15.97	15.30	6	4,158	0.14%
2018/08/09	5	15.95	8	15.92	15.75	-3	4,194	-0.07%
2018/08/08	85	16.60	62	16.57	16.30	23	4,238	0.54%
2018/08/07	36	16.43	66	16.75	16.85	-30	4,200	-0.71%
2018/08/06	20	15.72	16	15.31	15.35	4	4,143	0.10%
2018/08/03	9	16.32	4	16.40	16.15	5	4,137	0.12%
2018/08/02	11	16.35	7	16.72	16.05	4	4,133	0.10%
2018/08/01	13	17.08	13	17.19	17.05	0	4,130	0.00%
2018/07/31	10	17.22	5	17.25	17.30	5	4,124	0.12%
2018/07/30	23	17.95	72	18.04	17.30	-49	4,129	-1.19%
2018/07/27	19	17.65	14	17.61	17.75	5	4,119	0.12%
2018/07/26	68	17.51	12	17.54	17.45	56	4,136	1.35%
2018/07/25	34	17.81	24	17.95	17.55	10	4,109	0.24%
2018/07/24	34	17.63	51	17.93	17.50	-17	4,033	-0.42%
2018/07/23	200	18.16	171.1	18.17	17.50	28.9	3,981	0.73%	大買/大賣/
2018/07/20	13	17.17	8	17.06	17.65	5	3,833	0.13%
2018/07/19	18	16.56	16	16.60	16.05	2	3,787	0.05%
2018/07/18	29	17.22	24	17.33	16.70	5	3,763	0.13%
2018/07/17	59	17.57	42	17.51	17.25	17	3,729	0.46%
2018/07/16	14	18.48	25	18.97	18.00	-11	3,653	-0.30%
2018/07/13	20	18.61	1	18.70	18.80	19	3,626	0.52%
2018/07/12	7	17.79	13	17.68	18.00	-6	3,608	-0.17%
2018/07/11	19	18.16	26	18.43	17.70	-7	3,642	-0.19%
2018/07/10	30	17.75	6	18.41	18.40	24	3,647	0.66%
2018/07/09	10	17.96	18	18.05	17.75	-8	3,685	-0.22%
2018/07/06	13	18.78	4	18.69	19.00	9	3,736	0.24%
2018/07/05	5	20.00	14	19.92	19.65	-9	3,795	-0.24%
2018/07/04	9	20.89	2	20.73	20.90	7	3,780	0.19%
2018/07/03	21	21.52	177	21.46	20.65	-156	3,765	-4.14%	大賣/鉅額交易
2018/07/02	178	22.78	172	22.83	22.90	6	3,682	0.16%	大買/大賣/
2018/06/29	215	21.21	182.6	21.19	21.50	32.4	3,524	0.92%	大買/大賣/
2018/06/28	172	21.01	92	21.12	21.45	80	3,340	2.39%	大買/
2018/06/27	130	19.07	54	19.03	19.50	76	3,174	2.39%	大買/
2018/06/26	244	18.96	312	18.49	17.75	-68	3,069	-2.22%	大買/大賣/
2018/06/25	90	18.69	94	18.63	18.90	-4	2,812	-0.14%
2018/06/22	63	15.64	85	16.03	17.20	-22	2,616	-0.84%
2018/06/21	85	15.81	48	15.75	15.65	37	2,521	1.47%
2018/06/20	83	15.14	87	15.19	14.95	-4	2,538	-0.16%
2018/06/19	102	15.57	97	15.36	15.90	5	2,586	0.19%	大買/
2018/06/15	68	15.07	54	14.99	14.75	14	2,631	0.53%
2018/06/14	16	14.58	53	14.62	14.70	-37	2,762	-1.34%
2018/06/13	157	15.42	88	15.45	14.70	69	2,864	2.41%	大買/
2018/06/12	25	14.63	15.1	14.51	14.40	9.9	2,877	0.34%
2018/06/11	172	14.71	161	14.86	15.20	11	3,021	0.36%	大買/大賣/
2018/06/08	22	13.86	29	13.89	14.00	-7	2,918	-0.24%
2018/06/07	2	12.98	1	12.65	12.75	1	2,850	0.04%
2018/06/06	2	12.55	13	12.63	12.55	-11	2,855	-0.39%
2018/06/05	36	12.72	23	12.41	12.45	13	2,866	0.45%
2018/06/04	4	13.49	2	13.60	13.45	2	2,942	0.07%
2018/06/01	9	13.44	58	13.33	13.30	-49	2,930	-1.67%
2018/05/31	88	13.84	47	13.86	13.70	41	2,922	1.40%
2018/05/30	26	13.35	32	13.49	13.55	-6	2,857	-0.21%
2018/05/29	30	12.89	19	12.66	12.65	11	2,787	0.39%
2018/05/28	0	0.00	42	12.43	12.45	-42	2,714	-1.55%
2018/05/24	4	11.28	0	0.00	11.30	4	2,668	0.15%
2018/05/23	0	0.00	18	11.23	11.20	-18	2,665	-0.68%
2018/05/22	4	11.51	27	11.29	11.25	-23	2,659	-0.86%
2018/05/21	3	11.85	6	11.95	11.75	-3	2,653	-0.11%
2018/05/18	3	11.63	0	0.00	11.60	3	2,635	0.11%
2018/05/17	12	12.29	11	12.48	12.10	1	2,618	0.04%
2018/05/16	37	12.36	3	12.45	12.00	34	2,565	1.33%
2018/05/15	23	12.29	21	12.40	12.80	2	2,497	0.08%
2018/05/14	3	11.13	7	11.51	11.65	-4	2,467	-0.16%
2018/05/11	15	10.62	6	10.93	10.60	9	2,446	0.37%
2018/05/10	5	11.05	21	11.08	11.05	-16	2,457	-0.65%
2018/05/09	22	11.54	0	0.00	11.30	22	2,449	0.90%
2018/05/08	4	11.05	1	11.20	11.00	3	2,436	0.12%
2018/05/07	3	10.93	7	11.00	10.80	-4	2,446	-0.16%
2018/05/04	49	11.59	20	11.78	11.45	29	2,499	1.16%
2018/05/03	2	11.68	0	0.00	12.10	2	2,451	0.08%
2018/04/27	0	0.00	2	9.72	10.65	-2	2,479	-0.08%
2018/04/26	0	0.00	5	9.65	9.69	-5	2,470	-0.20%
2018/04/20	5	11.75	0	0.00	11.70	5	2,451	0.20%
2018/04/17	18	11.86	49	12.57	11.80	-31	2,417	-1.28%
2018/04/16	20	13.04	13	13.00	12.85	7	2,367	0.30%
2018/04/13	31	13.17	23	13.05	12.65	8	2,330	0.34%
2018/04/12	24	13.91	51	14.12	13.35	-27	2,254	-1.20%
2018/04/11	50	15.32	33	15.68	14.80	17	2,166	0.78%
2018/04/03	8	18.89	7	18.47	18.95	1	1,995	0.05%
2018/04/02	1	17.30	5	17.50	18.15	-4	1,969	-0.20%
2018/03/31	1	16.50	24	16.60	16.50	-23	1,924	-1.20%
2018/03/30	0	0.00	2	16.20	16.20	-2	1,916	-0.10%
2018/03/29	4	17.38	2	17.35	16.80	2	1,930	0.10%
2018/03/28	6	16.80	12	16.25	17.05	-6	1,922	-0.31%
2018/03/27	4	16.46	12	16.23	16.45	-8	1,925	-0.42%
2018/03/26	5	16.06	15	16.27	16.00	-10	1,914	-0.52%
2018/03/23	25.4	16.54	0	0.00	16.60	25.4	1,882	1.35%
2018/03/22	33.4	17.50	52	16.83	16.50	-18.6	1,769	-1.05%
2018/03/21	58.2	17.94	50	17.48	18.30	8.2	1,657	0.49%
2018/03/20	149	16.14	104	16.04	16.65	45	1,506	2.99%	大買/大賣/
2018/03/19	100	14.94	89.9	15.00	15.15	10.1	1,321	0.76%
2018/03/16	120	13.26	121	13.22	13.80	-1	1,180	-0.08%	大買/大賣/
2018/03/15	137	12.44	53	12.35	12.55	84	962	8.73%	大買/
2018/03/14	6	11.23	14	11.34	11.45	-8	754	-1.06%
2018/03/13	3	9.92	4	10.39	10.45	-1	701	-0.14%
2018/03/12	0	0.00	1	9.42	9.53	-1	679	-0.15%
2018/03/09	1	9.90	11	9.69	9.51	-10	654	-1.53%
2018/03/08	43	10.37	64	10.15	9.96	-21	626	-3.35%
2018/03/07	0	0.00	2	9.83	9.83	-2	515	-0.39%
2018/03/06	13	8.65	14	8.18	8.94	-1	500	-0.20%
2018/02/27	0	0.00	2	8.30	8.05	-2	468	-0.43%
2018/02/23	2	8.20	0	0.00	8.15	2	457	0.44%
2018/02/22	3	8.30	0	0.00	8.26	3	453	0.66%
2018/02/21	2	8.41	0	0.00	8.25	2	449	0.45%
2018/02/12	0	0.00	2	8.17	8.11	-2	440	-0.45%
2018/02/09	2	7.87	11	8.09	8.10	-9	431	-2.09%
2018/02/08	2	7.88	0	0.00	7.87	2	425	0.47%
2018/02/06	0	0.00	2	7.32	7.32	-2	420	-0.48%
2018/02/05	1	7.85	0	0.00	7.90	1	414	0.24%
2018/01/31	0	0.00	4	7.78	8.03	-4	375	-1.06%
2018/01/30	0	0.00	9	8.40	7.98	-9	366	-2.46%
2018/01/29	98	8.79	46	8.66	8.57	52	345	15.04%
2018/01/26	10	8.00	10	8.30	8.33	0	273	0.00%
2018/01/25	0	0.00	18	7.39	7.58	-18	259	-6.94%
2018/01/24	18	7.60	0	0.00	7.51	18	226	7.95%
2018/01/12	0	0.00	2	7.32	7.34	-2	179	-1.12%
2018/01/09	2	7.23	0	0.00	7.32	2	196	1.02%
2018/01/08	0	0.00	1	7.20	7.23	-1	190	-0.53%