元晶 (6443)-康和-板橋券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
3,297張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.3	27.50	3	27.00	27.00	-2.7	7,248	-0.04%
2024/05/03	1.3	27.40	0	0.00	27.35	1.3	7,198	0.02%
2024/05/02	2.2	27.55	0	0.00	27.50	2.2	7,167	0.03%
2024/04/30	1	28.00	0	28.10	27.85	1	7,121	0.01%
2024/04/26	0.2	28.00	0	0.00	27.90	0.2	7,089	0.00%
2024/04/25	2	28.40	3	28.07	28.00	-1	7,097	-0.01%
2024/04/24	10.1	28.62	5	28.81	28.35	5.1	7,088	0.07%
2024/04/23	2	28.15	5.8	27.99	28.30	-3.8	7,052	-0.05%
2024/04/22	11.7	28.82	29.1	29.00	28.00	-17.4	7,083	-0.25%
2024/04/19	25	29.19	35.1	29.29	28.70	-10.1	7,187	-0.14%
2024/04/18	15	28.70	5.3	28.92	28.75	9.7	6,776	0.14%
2024/04/17	10	28.49	3	28.95	28.35	7	6,678	0.10%
2024/04/16	7	28.38	10	28.00	28.40	-3	6,611	-0.05%
2024/04/15	2.4	29.48	6	29.37	29.40	-3.6	6,530	-0.06%
2024/04/12	5	29.25	2	29.30	29.25	3	6,458	0.05%
2024/04/11	10	29.21	7	29.21	29.05	3	6,370	0.05%
2024/04/10	45	30.10	11	30.23	29.75	34	6,284	0.54%
2024/04/09	1	29.20	12	29.06	29.10	-11	5,945	-0.19%
2024/04/08	0	0.00	11.1	28.25	29.50	-11.1	5,869	-0.19%
2024/04/03	2	28.33	10	28.65	28.10	-8	5,736	-0.14%
2024/04/02	1	28.85	0	0.00	28.75	1	5,679	0.02%
2024/04/01	1	29.25	7	29.10	28.90	-6	5,672	-0.11%
2024/03/29	6	29.55	7	29.92	29.20	-1	5,649	-0.02%
2024/03/28	7.1	29.46	17	29.75	29.70	-9.9	5,457	-0.18%
2024/03/27	1	28.65	0	0.00	28.65	1	5,283	0.02%
2024/03/26	16	29.30	24.3	29.41	29.05	-8.3	5,350	-0.15%
2024/03/25	15	29.23	20	29.16	29.10	-5	5,547	-0.09%
2024/03/22	72.3	29.62	49	29.69	29.35	23.3	5,562	0.42%
2024/03/21	7	28.19	20.1	28.47	28.70	-13.1	4,994	-0.26%
2024/03/19	2	26.45	4	26.46	26.35	-2	4,757	-0.04%
2024/03/18	4	26.85	2	26.88	26.70	2	4,763	0.04%
2024/03/14	0	0.00	0.4	26.75	26.90	-0.4	4,732	-0.01%
2024/03/13	0	0.00	3	26.85	26.70	-3	4,789	-0.06%
2024/03/12	2	27.25	3	27.15	27.25	-1	4,779	-0.02%
2024/03/11	4	27.23	4	27.20	27.15	0	4,814	0.00%
2024/03/08	3	26.30	2	26.65	26.25	1	4,761	0.02%
2024/03/07	0.2	26.10	2	26.05	26.00	-1.8	4,781	-0.04%
2024/03/06	0	0.00	1	26.35	26.30	-1	4,738	-0.02%
2024/03/05	4.2	27.23	4	26.73	26.65	0.2	4,683	0.00%
2024/03/04	4.2	27.31	5	27.07	27.05	-0.8	4,592	-0.02%
2024/03/01	3.2	27.45	0	0.00	27.20	3.2	4,560	0.07%
2024/02/29	8	27.31	4	27.85	27.85	4	4,580	0.09%
2024/02/27	3.2	27.76	2	27.45	27.20	1.2	4,582	0.03%
2024/02/26	14	27.79	2	27.75	27.75	12	4,559	0.26%
2024/02/23	2	27.73	1.2	27.57	27.55	0.8	4,559	0.02%
2024/02/22	1	28.15	3	28.02	27.90	-2	4,554	-0.04%
2024/02/21	0.9	28.10	0	0.00	28.10	0.9	4,616	0.02%
2024/02/20	1	28.15	0	0.00	27.90	1	4,607	0.02%
2024/02/19	3.3	28.22	0	0.00	28.15	3.3	4,615	0.07%
2024/02/02	0	0.00	5	28.60	28.25	-5	4,577	-0.11%
2024/01/31	0	0.00	3	28.50	28.40	-3	4,611	-0.07%
2024/01/30	0	0.00	6	28.60	28.55	-6	4,625	-0.13%
2024/01/29	0	0.00	2	28.30	28.25	-2	4,617	-0.04%
2024/01/19	1	27.65	1	27.65	27.65	0	5,575	0.00%
2024/01/18	5	27.74	0	0.00	27.60	5	5,562	0.09%
2024/01/16	12	28.79	0.1	28.80	28.40	11.9	5,570	0.21%
2024/01/15	5	29.74	5	29.57	29.50	0	5,531	0.00%
2024/01/11	1	28.50	0	0.00	28.50	1	5,392	0.02%
2024/01/09	1	29.00	0	0.00	28.70	1	5,421	0.02%
2024/01/08	0	0.00	4	29.41	29.45	-4	5,417	-0.07%
2024/01/04	0	0.00	6	29.15	28.95	-6	5,425	-0.11%
2024/01/03	1	29.20	29	29.20	28.90	-28	5,485	-0.51%
2024/01/02	7	29.40	0	0.00	29.45	7	5,458	0.13%
2023/12/27	0.2	29.45	8	29.35	29.40	-7.8	5,466	-0.14%
2023/12/26	4	29.31	11	29.35	29.30	-7	5,442	-0.13%
2023/12/22	17	30.26	1	29.75	29.65	16	5,396	0.30%
2023/12/21	14	30.44	1	30.30	30.35	13	5,280	0.25%
2023/12/20	8	30.83	31	31.05	30.90	-23	5,113	-0.45%
2023/12/19	11	29.78	3.3	29.99	29.55	7.7	4,670	0.16%
2023/12/18	7.1	29.78	35	30.06	30.10	-27.9	4,533	-0.62%
2023/12/15	4.3	29.52	12.7	29.61	29.35	-8.5	4,377	-0.19%
2023/12/14	5	29.05	0	0.00	28.75	5	4,216	0.12%
2023/12/13	0	0.00	1	28.20	28.45	-1	4,142	-0.02%
2023/12/12	11	28.29	0	0.00	28.20	11	4,156	0.26%
2023/12/11	10	28.65	0	0.00	28.60	10	4,131	0.24%
2023/12/08	11.1	28.95	0	0.00	28.80	11.1	4,125	0.27%
2023/12/07	0	0.00	5.2	28.84	28.70	-5.2	4,102	-0.13%
2023/12/06	1	28.70	1	29.60	28.70	0	4,120	0.00%
2023/12/05	1	29.00	1.1	28.51	29.15	-0.1	4,070	0.00%
2023/12/04	6	28.58	3.1	28.88	28.60	2.9	4,034	0.07%
2023/12/01	3	29.42	6	29.62	29.25	-3	3,946	-0.08%
2023/11/30	5	29.35	0	0.00	29.50	5	3,933	0.13%
2023/11/28	2	29.35	2.3	29.34	29.30	-0.3	3,930	-0.01%
2023/11/27	3	29.43	1	29.85	29.35	2	3,944	0.05%
2023/11/24	5	29.51	2	29.83	29.35	3	3,964	0.08%
2023/11/22	2	29.32	0	0.00	29.30	2	4,296	0.05%
2023/11/21	5	29.29	7	29.27	29.45	-2	4,311	-0.05%
2023/11/20	2.1	29.45	1	29.40	29.20	1.1	4,293	0.03%
2023/11/17	2	28.85	0	0.00	28.85	2	4,229	0.05%
2023/11/16	7	28.87	6.3	28.69	28.90	0.7	4,240	0.02%
2023/11/15	1.3	28.28	17	28.59	28.70	-15.7	4,232	-0.37%
2023/11/09	0	28.15	0	0.00	28.00	0	4,343	0.00%
2023/11/08	1	28.30	0	0.00	28.40	1	4,450	0.02%
2023/11/07	0	0.00	0.1	28.90	28.35	-0.1	4,488	0.00%
2023/11/06	0.1	28.70	0	0.00	28.80	0.1	4,545	0.00%
2023/11/01	15	28.13	0	0.00	27.80	15	4,629	0.32%
2023/10/31	2	30.03	3	29.85	28.40	-1	4,630	-0.02%
2023/10/30	4	29.93	13	29.37	29.65	-9	4,424	-0.20%
2023/10/26	10	27.80	0	0.00	27.60	10	3,972	0.25%
2023/10/24	10	27.85	10	28.20	28.70	0	3,996	0.00%
2023/10/23	0	0.00	10	28.70	28.25	-10	3,947	-0.25%
2023/10/20	0	0.00	0.9	27.80	27.50	-0.9	3,922	-0.02%
2023/10/19	10	28.00	0.4	27.95	27.65	9.6	3,959	0.24%
2023/10/18	1.1	27.97	0	0.00	27.95	1.1	4,010	0.03%
2023/10/17	2	27.90	2	27.80	27.90	0	3,983	0.00%
2023/10/16	2.4	28.02	1	27.95	27.80	1.4	4,076	0.03%
2023/10/13	0	0.00	0.5	28.00	27.65	-0.5	4,099	-0.01%
2023/10/12	1.5	27.92	0	0.00	28.15	1.5	4,133	0.04%
2023/10/05	0	0.00	5	28.65	28.65	-5	4,281	-0.12%
2023/10/03	0	0.00	0.2	28.30	28.15	-0.2	4,316	0.00%
2023/09/28	4	28.35	6	28.30	28.35	-2	4,563	-0.04%
2023/09/25	1	28.50	0	0.00	28.35	1	4,795	0.02%
2023/09/22	0	0.00	1	28.40	28.40	-1	4,841	-0.02%
2023/09/15	3	29.78	0	0.00	29.60	3	4,924	0.06%
2023/09/14	0	0.00	10.5	29.55	29.55	-10.5	5,128	-0.20%
2023/09/13	1	29.50	2	29.40	29.45	-1	5,173	-0.02%
2023/09/12	2	29.40	0	0.00	29.25	2	5,347	0.04%
2023/09/11	0	0.00	3	30.03	29.70	-3	5,355	-0.06%
2023/09/05	7	30.81	0	0.00	30.85	7	5,541	0.13%
2023/09/04	0	0.00	10.2	30.51	30.45	-10.2	5,564	-0.18%
2023/08/31	5	30.90	0	0.00	31.00	5	5,640	0.09%
2023/08/30	4	31.06	6.1	31.15	31.00	-2.1	5,709	-0.04%
2023/08/29	26	32.19	3	31.55	31.50	23	5,691	0.40%
2023/08/28	1	30.35	5	30.77	30.80	-4	5,394	-0.07%
2023/08/25	1	30.60	0	0.00	30.35	1	5,355	0.02%
2023/08/24	0	30.40	0	0.00	30.15	0	5,436	0.00%
2023/08/22	0	0.00	4.7	30.13	30.00	-4.7	5,634	-0.08%
2023/08/17	0	0.00	10	30.37	30.40	-10	5,667	-0.18%
2023/08/15	3	30.13	0	0.00	30.10	3	5,732	0.05%
2023/08/14	0	0.00	0.3	29.00	28.90	-0.3	5,812	0.00%
2023/08/11	1	30.15	1.2	30.19	29.90	-0.2	5,736	0.00%
2023/08/10	1	30.60	14.8	30.48	30.25	-13.8	5,762	-0.24%
2023/08/09	0	30.55	0	0.00	30.50	0	5,799	0.00%
2023/08/08	1	30.50	0.4	31.05	30.50	0.6	5,844	0.01%
2023/08/07	0	0.00	1	30.50	30.55	-1	5,882	-0.02%
2023/08/02	1	31.35	11	31.38	31.35	-10	6,394	-0.16%
2023/08/01	1	31.25	13	31.20	31.20	-12	6,467	-0.19%
2023/07/31	2	31.40	13	31.41	31.20	-11	6,694	-0.16%
2023/07/28	5	31.85	3	31.70	31.50	2	6,774	0.03%
2023/07/27	0	0.00	1	31.55	31.70	-1	6,785	-0.01%
2023/07/26	2	31.53	14.1	31.42	31.35	-12.1	6,849	-0.18%
2023/07/25	3	31.83	3	31.97	32.00	0	6,872	0.00%
2023/07/24	1	31.60	6	31.70	31.70	-5	6,862	-0.07%
2023/07/21	2	31.85	1	31.90	31.70	1	6,893	0.01%
2023/07/20	0	32.90	0	0.00	32.70	0	6,953	0.00%
2023/07/19	5	32.47	0	0.00	32.50	5	7,019	0.07%
2023/07/18	0	0.00	2	33.40	33.45	-2	7,218	-0.03%
2023/07/14	5	33.06	3.1	33.05	33.00	2	8,888	0.02%
2023/07/13	3	33.30	2	33.65	33.30	1	9,310	0.01%
2023/07/12	13	34.10	0	34.40	34.00	13	9,333	0.14%
2023/07/11	0	34.50	0	0.00	34.45	0	9,408	0.00%
2023/07/10	1	34.30	0	0.00	34.05	1	9,618	0.01%
2023/07/07	1.1	34.02	0	0.00	34.05	1.1	10,008	0.01%
2023/07/06	5	35.24	0	0.00	35.00	5	10,089	0.05%
2023/07/05	14	35.90	11	36.20	35.65	3	10,075	0.03%
2023/07/04	3	35.58	1	35.55	35.55	2	10,069	0.02%
2023/07/03	1	35.70	106	35.84	35.90	-105	10,090	-1.04%	大賣/鉅額交易
2023/06/30	7	35.51	0	0.00	35.70	7	10,168	0.07%
2023/06/29	0	0.00	1	35.05	35.20	-1	10,313	-0.01%
2023/06/28	1	34.80	4	35.25	34.80	-3	10,451	-0.03%
2023/06/27	1	35.50	2	35.05	34.80	-1	10,667	-0.01%
2023/06/26	5	35.38	0	0.00	35.30	5	10,972	0.05%
2023/06/21	60	35.63	0	0.00	35.80	60	11,173	0.54%
2023/06/20	6	36.07	4	35.96	35.75	2	11,412	0.02%
2023/06/19	50	35.31	0.4	35.35	35.20	49.6	11,476	0.43%
2023/06/16	4.4	35.64	5	35.65	35.90	-0.6	11,996	0.00%
2023/06/15	2	35.20	9	34.97	35.20	-7	12,855	-0.05%
2023/06/14	5	34.85	1	34.85	34.85	4	13,629	0.03%
2023/06/13	10	34.22	1	34.70	34.70	9	13,862	0.06%
2023/06/12	2	34.50	0.2	34.80	34.30	1.8	14,123	0.01%
2023/06/09	0	0.00	5	35.20	35.15	-5	14,285	-0.04%
2023/06/08	0	0.00	1	35.55	35.35	-1	14,363	-0.01%
2023/06/07	0.1	35.80	8	35.80	35.60	-7.9	14,548	-0.05%
2023/06/06	6	35.75	24	35.65	35.65	-18	14,976	-0.12%
2023/06/05	4.2	36.29	14	36.24	36.10	-9.8	15,269	-0.06%
2023/06/02	2	35.75	5	35.77	35.85	-3	15,420	-0.02%
2023/06/01	10	35.56	10.2	35.31	35.30	-0.2	15,607	0.00%
2023/05/31	2	35.80	4	35.85	35.80	-2	15,611	-0.01%
2023/05/30	1	35.55	2	35.60	35.60	-1	15,660	-0.01%
2023/05/29	2.2	36.30	25	36.15	36.20	-22.8	15,608	-0.15%
2023/05/26	0	0.00	11	35.23	35.00	-11	15,573	-0.07%
2023/05/24	5	35.60	2	35.60	35.50	3	15,718	0.02%
2023/05/23	1	35.40	0	0.00	35.40	1	15,797	0.01%
2023/05/22	5	35.35	18	35.16	35.35	-13	15,891	-0.08%
2023/05/19	1	34.95	4	34.70	34.60	-3	16,091	-0.02%
2023/05/18	7	34.58	2	34.63	34.85	5	16,424	0.03%
2023/05/16	5	35.14	7	35.19	35.10	-2	16,487	-0.01%
2023/05/15	12	34.77	42	34.99	34.70	-30	16,550	-0.18%
2023/05/12	3	34.05	0	0.00	34.35	3	16,586	0.02%
2023/05/11	4	33.98	2	33.90	33.75	2	16,642	0.01%
2023/05/10	61	34.24	28	34.41	34.50	33	16,722	0.20%
2023/05/09	61	34.26	12	33.76	33.75	49	16,687	0.29%
2023/05/08	8.5	36.22	0	0.00	35.90	8.5	16,352	0.05%
2023/05/05	17	37.02	21	36.86	36.50	-4	16,424	-0.02%
2023/05/04	13	37.08	1.3	37.18	37.20	11.7	16,830	0.07%
2023/05/03	1	37.00	18	37.29	36.95	-17	17,204	-0.10%
2023/05/02	5.3	37.46	11	37.45	37.35	-5.7	17,771	-0.03%
2023/04/28	2	36.93	0	0.00	36.80	2	17,844	0.01%
2023/04/27	5	36.69	5	37.08	36.80	0	17,899	0.00%
2023/04/26	2	36.70	6	36.85	37.20	-4	17,902	-0.02%
2023/04/25	15	37.05	5	36.60	36.60	10	17,914	0.06%
2023/04/24	4	38.15	0	0.00	37.80	4	17,910	0.02%
2023/04/21	26	38.08	12	38.01	38.00	14	17,957	0.08%
2023/04/20	62.1	38.80	10	39.35	38.55	52.1	18,053	0.29%
2023/04/19	22	40.20	41	40.28	39.75	-19	17,759	-0.11%
2023/04/18	25	39.19	28	39.65	38.60	-3	16,589	-0.02%
2023/04/17	10	38.99	9	39.07	38.90	1	16,268	0.01%
2023/04/14	2	38.65	0	0.00	38.80	2	16,413	0.01%
2023/04/13	22	39.00	1	39.55	38.60	21	16,469	0.13%
2023/04/12	3	39.60	23	39.63	39.50	-20	16,315	-0.12%
2023/04/11	10	39.32	19	39.35	39.00	-9	16,054	-0.06%
2023/04/10	5	38.80	21	39.05	39.20	-16	16,103	-0.10%
2023/04/07	7	38.95	9	39.09	38.95	-2	16,791	-0.01%
2023/04/06	20	38.47	19.1	38.51	38.50	0.9	17,173	0.01%
2023/03/31	11.1	38.46	0.7	38.75	38.40	10.4	17,206	0.06%
2023/03/30	21	38.90	9	38.85	38.80	12	17,160	0.07%
2023/03/29	5	38.74	0	0.00	38.90	5	17,035	0.03%
2023/03/28	23	38.75	67	38.74	39.05	-44	17,058	-0.26%
2023/03/27	31	39.06	18	39.59	38.80	13	16,887	0.08%
2023/03/24	13	38.92	11	38.95	38.85	2	16,771	0.01%
2023/03/23	23	39.44	8	39.55	39.30	15	16,665	0.09%
2023/03/22	20	38.99	7	38.88	38.70	13	16,579	0.08%
2023/03/21	7.4	39.59	17	39.56	39.10	-9.6	16,657	-0.06%
2023/03/20	37.6	39.94	34	39.93	39.90	3.6	17,052	0.02%
2023/03/17	16.7	37.83	81	38.14	38.75	-64.3	17,551	-0.37%
2023/03/16	30	37.37	5	37.66	36.50	25	17,551	0.14%
2023/03/15	10	37.64	23	37.86	37.90	-13	17,437	-0.07%
2023/03/14	13	37.38	15	37.64	37.10	-2	17,289	-0.01%
2023/03/13	11	36.06	13	36.30	36.60	-2	17,245	-0.01%
2023/03/10	28	36.54	13	36.43	36.45	15	17,481	0.09%
2023/03/09	43	37.78	20	37.62	37.35	23	17,487	0.13%
2023/03/08	20	38.19	7.1	38.43	38.95	12.9	17,158	0.08%
2023/03/07	23	38.10	9.1	38.24	38.00	13.9	16,896	0.08%
2023/03/06	4	37.79	15.2	37.69	38.00	-11.2	16,707	-0.07%
2023/03/03	4	36.99	4	37.08	37.00	0	16,522	0.00%
2023/03/02	1	37.10	6	37.20	36.95	-5	16,524	-0.03%
2023/02/24	22	37.33	27.9	37.00	37.10	-5.9	16,633	-0.04%
2023/02/23	16.2	37.66	3	37.70	37.75	13.2	16,582	0.08%
2023/02/22	21.1	37.14	17	37.36	37.25	4.1	16,703	0.02%
2023/02/21	6	37.84	8	37.94	37.60	-2	16,733	-0.01%
2023/02/20	3	37.63	1	37.80	37.80	2	16,991	0.01%
2023/02/17	18	38.07	20.1	37.75	37.70	-2.1	17,533	-0.01%
2023/02/16	33	37.82	13	37.84	37.65	20	17,549	0.11%
2023/02/15	17	36.86	10	36.92	36.80	7	17,580	0.04%
2023/02/14	7	36.74	1.1	36.97	36.65	5.9	18,073	0.03%
2023/02/13	16.1	36.28	15	36.98	37.10	1.1	18,577	0.01%
2023/02/10	16	37.22	4	37.44	36.85	12	18,538	0.06%
2023/02/09	6	37.37	7	37.18	37.10	-1	18,495	-0.01%
2023/02/08	8	37.66	22	37.68	37.55	-14	18,473	-0.08%
2023/02/07	13	37.94	5	37.90	37.90	8	18,357	0.04%
2023/02/06	1	37.90	4	37.83	37.90	-3	18,303	-0.02%
2023/02/03	15	37.50	13.1	37.25	37.35	1.9	18,275	0.01%
2023/02/02	33	38.20	51.3	38.27	37.80	-18.3	18,089	-0.10%
2023/02/01	28	37.40	45.2	37.24	37.40	-17.2	17,556	-0.10%
2023/01/31	19.4	36.89	33.1	36.69	36.90	-13.7	17,141	-0.08%
2023/01/30	55.1	35.70	45	35.85	35.95	10.1	16,636	0.06%
2023/01/17	4	34.76	3	35.05	35.20	1	16,642	0.01%
2023/01/16	0	0.00	1	34.60	34.40	-1	16,710	-0.01%
2023/01/13	30	34.80	2	34.60	34.60	28	16,907	0.17%
2023/01/12	20	36.05	22	35.68	35.40	-2	17,191	-0.01%
2023/01/11	1.3	35.58	117.1	35.73	35.60	-115.8	17,268	-0.67%	大賣/鉅額交易
2023/01/10	16	35.61	40	35.81	35.30	-24	17,343	-0.14%
2023/01/09	8.1	35.80	30	35.71	36.00	-21.9	17,197	-0.13%
2023/01/06	1	35.05	0	0.00	34.95	1	17,125	0.01%
2023/01/05	50.1	35.32	0	0.00	34.80	50.1	17,430	0.29%
2023/01/04	21.8	35.74	26.1	35.79	35.60	-4.3	17,539	-0.02%
2023/01/03	39	34.85	25	35.20	35.25	14	17,432	0.08%
2022/12/30	8	34.32	4	34.33	34.55	4	17,415	0.02%
2022/12/29	20	34.30	10	34.17	34.20	10	17,747	0.06%
2022/12/28	28	35.02	13	34.93	34.80	15	18,078	0.08%
2022/12/27	45	36.21	56	35.91	35.40	-11	18,005	-0.06%
2022/12/26	17	35.39	26	35.51	35.95	-9	17,378	-0.05%
2022/12/23	3	33.70	0	0.00	34.10	3	17,036	0.02%
2022/12/22	1	33.00	5.1	33.56	33.70	-4.1	17,172	-0.02%
2022/12/21	5	32.70	3	32.95	32.70	2	17,444	0.01%
2022/12/20	5	33.66	9	32.75	32.50	-4	17,719	-0.02%
2022/12/19	6	33.95	2	33.80	33.75	4	17,960	0.02%
2022/12/16	38	34.96	34	34.90	34.25	4	18,356	0.02%
2022/12/15	8	35.58	3.1	35.57	35.65	4.9	18,341	0.03%
2022/12/14	5	35.47	6	35.49	35.40	-1	18,511	-0.01%
2022/12/13	126	35.15	33	35.43	35.05	93	18,959	0.49%	大買/
2022/12/12	39	36.93	102	36.66	35.85	-63	19,165	-0.33%	大賣/
2022/12/09	46	36.77	152	36.14	36.80	-106	18,678	-0.57%	大賣/鉅額交易
2022/12/08	117	34.49	154	34.76	34.30	-37	18,031	-0.21%	大買/大賣/
2022/12/07	52	32.95	59	33.56	32.80	-7	17,649	-0.04%
2022/12/06	5	33.63	4	33.94	33.60	1	17,929	0.01%
2022/12/05	6	34.18	18	34.12	33.85	-12	18,468	-0.06%
2022/12/02	0	0.00	8	34.05	34.05	-8	18,846	-0.04%
2022/12/01	14	33.44	4	33.44	33.45	10	18,948	0.05%
2022/11/30	11	32.83	13	32.95	32.95	-2	19,708	-0.01%
2022/11/29	3	32.07	2	32.30	32.45	1	20,880	0.00%
2022/11/28	22	32.18	3	32.20	32.20	19	22,651	0.08%
2022/11/25	2	32.25	4	32.30	32.15	-2	23,786	-0.01%
2022/11/24	2	32.50	0	0.00	32.50	2	24,314	0.01%
2022/11/23	32	32.37	0	0.00	32.20	32	26,515	0.12%
2022/11/22	1	32.90	1	33.05	32.75	0	27,387	0.00%
2022/11/21	3	33.15	1	33.30	33.35	2	28,148	0.01%
2022/11/18	3	33.65	14	33.64	32.85	-11	28,800	-0.04%
2022/11/17	3.1	33.63	5	33.67	33.60	-1.9	28,785	-0.01%
2022/11/16	48	33.67	32	33.64	33.40	16	28,873	0.06%
2022/11/15	62	33.04	18	33.13	33.45	44	29,225	0.15%
2022/11/14	29	31.48	31	31.87	31.95	-2	28,810	-0.01%
2022/11/11	7	31.53	2	32.10	31.25	5	28,731	0.02%
2022/11/10	34.1	31.97	5	31.71	31.50	29.1	28,549	0.10%
2022/11/09	39	33.34	29.3	33.28	33.30	9.7	28,629	0.03%
2022/11/08	133.3	35.17	3	35.37	34.50	130.3	28,429	0.46%	大買/鉅額交易
2022/11/07	1	35.05	49	35.03	35.00	-48	28,631	-0.17%
2022/11/04	1	34.60	13.1	35.01	35.00	-12.1	29,166	-0.04%
2022/11/03	0	0.00	6	34.70	34.65	-6	29,798	-0.02%
2022/11/02	12.1	34.68	1	35.10	34.65	11.1	31,359	0.04%
2022/11/01	0	0.00	7	34.46	34.85	-7	32,019	-0.02%
2022/10/28	6	33.40	1.1	34.07	33.00	4.9	32,031	0.02%
2022/10/27	3	34.07	5	34.11	34.20	-2	32,095	-0.01%
2022/10/26	9.1	33.87	1	34.20	33.60	8.1	32,228	0.03%
2022/10/25	33	33.84	7	34.29	33.75	26	32,451	0.08%
2022/10/24	15.1	36.11	11	35.92	35.05	4.1	32,497	0.01%
2022/10/21	2	35.30	0	0.00	35.60	2	32,562	0.01%
2022/10/20	7	35.46	9	35.71	35.20	-2	32,534	-0.01%
2022/10/19	44	35.40	58	35.21	35.20	-14	32,274	-0.04%
2022/10/18	15	34.99	13	35.11	35.05	2	32,510	0.01%
2022/10/17	4	34.04	4.1	33.74	34.50	-0.1	32,539	0.00%
2022/10/14	2	35.25	1	35.00	35.30	1	32,474	0.00%
2022/10/13	18	35.27	26	36.33	33.85	-8	32,724	-0.02%
2022/10/12	48.1	37.48	5	37.50	36.95	43.1	33,013	0.13%
2022/10/11	27	37.90	16.2	37.37	37.30	10.8	33,154	0.03%
2022/10/07	14	38.96	11	39.01	39.00	3	33,256	0.01%
2022/10/06	7	38.84	16	38.65	39.20	-9	33,460	-0.03%
2022/10/05	4.2	37.87	15.1	38.08	38.50	-10.9	33,209	-0.03%
2022/10/04	11	36.02	7	36.44	36.50	4	33,054	0.01%
2022/10/03	2	35.78	8	35.53	35.30	-6	33,073	-0.02%
2022/09/30	4.1	34.99	4	35.45	36.30	0.1	33,371	0.00%
2022/09/29	4	36.37	7	36.59	35.95	-3	33,556	-0.01%
2022/09/28	7	36.59	30.4	37.09	35.95	-23.4	33,916	-0.07%
2022/09/27	53	38.19	2.6	38.10	38.75	50.4	34,384	0.15%
2022/09/26	16	37.99	39.6	38.14	37.85	-23.6	34,286	-0.07%
2022/09/23	6	39.43	6.1	39.26	38.90	-0.1	34,119	0.00%
2022/09/22	22	41.45	15	41.28	41.25	7	33,865	0.02%
2022/09/21	7	41.60	17	41.81	41.50	-10	33,887	-0.03%
2022/09/20	33	42.39	34	42.40	42.40	-1	34,092	0.00%
2022/09/19	21	42.44	12	42.51	41.70	9	34,017	0.03%
2022/09/16	14	41.58	15.3	41.77	42.20	-1.3	33,833	0.00%
2022/09/15	125	41.76	167	42.29	41.50	-42	33,708	-0.12%	大買/大賣/
2022/09/14	28	40.38	14	40.84	41.30	14	33,218	0.04%
2022/09/13	16	40.88	7	41.19	40.45	9	32,893	0.03%
2022/09/12	29	41.70	27	42.03	41.05	2	32,625	0.01%
2022/09/08	12	39.99	36	40.23	41.00	-24	32,140	-0.07%
2022/09/07	31	38.96	17.3	38.75	38.60	13.7	31,805	0.04%
2022/09/06	46	40.70	45.8	40.50	39.60	0.2	31,598	0.00%
2022/09/05	40	42.20	35	42.53	42.20	5	30,913	0.02%
2022/09/02	32	41.65	104.3	41.76	42.25	-72.3	29,729	-0.24%	大賣/
2022/09/01	30	40.42	80	40.37	40.35	-50	27,949	-0.18%
2022/08/31	40.5	39.30	21.5	39.20	39.00	19	26,883	0.07%
2022/08/30	66	40.29	45	40.44	39.10	21	26,548	0.08%
2022/08/29	46	38.54	97.3	38.87	39.00	-51.3	24,573	-0.21%
2022/08/26	78	37.96	26.9	38.16	38.35	51.1	24,125	0.21%
2022/08/25	32	37.68	57.4	37.53	38.65	-25.4	23,425	-0.11%
2022/08/24	24	36.54	6	36.90	36.50	18	22,941	0.08%
2022/08/23	8	37.24	8.2	37.07	37.00	-0.2	22,919	0.00%
2022/08/22	22	37.59	26.2	37.73	37.05	-4.2	22,891	-0.02%
2022/08/19	14	36.67	7	37.03	37.00	7	22,285	0.03%
2022/08/18	26	36.88	12	36.78	36.80	14	22,207	0.06%
2022/08/17	21	36.81	18.3	36.91	36.55	2.7	22,200	0.01%
2022/08/16	8	37.29	2	37.40	36.75	6	22,332	0.03%
2022/08/15	11	36.97	22.4	37.01	37.20	-11.4	21,831	-0.05%
2022/08/12	5	36.35	6.3	36.25	36.25	-1.3	21,801	-0.01%
2022/08/11	40	37.19	57	36.89	36.75	-17	21,793	-0.08%
2022/08/10	17	36.77	29	36.92	36.40	-12	21,599	-0.06%
2022/08/09	31.4	36.92	58	36.97	36.60	-26.6	21,693	-0.12%
2022/08/08	12.6	34.52	35.5	34.26	35.70	-22.9	20,672	-0.11%
2022/08/05	10	33.00	37	32.81	32.95	-27	20,419	-0.13%
2022/08/04	20	31.51	12	32.00	32.05	8	20,938	0.04%
2022/08/03	8	32.78	4.8	31.97	32.00	3.2	21,354	0.01%
2022/08/02	17	33.41	3	33.22	33.10	14	21,757	0.06%
2022/08/01	26	34.64	13	34.51	34.45	13	22,105	0.06%
2022/07/29	9	33.93	19	34.11	34.05	-10	22,121	-0.05%
2022/07/28	17	33.64	5	33.57	33.60	12	22,252	0.05%
2022/07/27	6	33.79	24.3	34.12	34.10	-18.3	22,379	-0.08%
2022/07/26	14	34.02	1	34.25	33.40	13	22,785	0.06%
2022/07/25	22	34.29	18	33.91	33.80	4	23,111	0.02%
2022/07/22	0	0.00	9	33.68	33.95	-9	23,463	-0.04%
2022/07/21	1.1	33.40	7	33.25	33.60	-5.9	24,179	-0.02%
2022/07/20	17.1	33.61	9	33.73	33.20	8.1	25,305	0.03%
2022/07/19	11.8	33.55	19	33.35	33.60	-7.3	26,027	-0.03%
2022/07/18	41.1	32.74	28	32.27	32.15	13.1	26,426	0.05%
2022/07/15	13	30.61	13	31.13	32.20	0	28,031	0.00%
2022/07/14	6	30.04	5	30.85	31.15	1	28,941	0.00%
2022/07/13	7.1	31.46	2	31.38	31.00	5.1	30,211	0.02%
2022/07/12	22.4	31.55	0	0.00	30.65	22.4	31,963	0.07%
2022/07/11	18	32.99	14	33.20	33.50	4	32,924	0.01%
2022/07/08	16.2	34.18	9.1	34.64	33.80	7	33,649	0.02%
2022/07/07	13.2	34.10	26	33.98	34.20	-12.8	34,621	-0.04%
2022/07/06	36	34.13	39	34.51	33.70	-3	35,959	-0.01%
2022/07/05	30	34.27	42	34.10	34.90	-12	38,651	-0.03%
2022/07/04	13	31.53	17	31.46	31.75	-4	39,207	-0.01%
2022/07/01	12	31.54	4	32.46	30.40	8	39,444	0.02%
2022/06/30	25	32.68	22	32.63	32.50	3	40,115	0.01%
2022/06/29	22	34.00	3	33.95	33.90	19	40,159	0.05%
2022/06/28	6	33.72	6	34.17	33.80	0	40,416	0.00%
2022/06/27	25.2	34.94	17	34.58	34.65	8.2	40,358	0.02%
2022/06/24	29	32.62	8	33.44	33.90	21	39,883	0.05%
2022/06/23	38.1	31.87	12	31.37	32.00	26.1	39,610	0.07%
2022/06/22	91.1	32.46	94	31.95	31.45	-2.9	39,617	-0.01%
2022/06/21	13	30.12	0	0.00	30.40	13	39,427	0.03%
2022/06/20	3.1	31.08	8	30.54	29.85	-4.9	39,582	-0.01%
2022/06/17	34	31.29	2	31.20	31.45	32	39,726	0.08%
2022/06/16	9.3	32.66	9.6	32.12	31.05	-0.3	40,058	0.00%
2022/06/15	12.9	33.44	6.1	33.85	32.90	6.8	40,059	0.02%
2022/06/14	16	33.91	3	34.13	34.00	13	40,504	0.03%
2022/06/13	8.1	35.52	2	35.75	35.35	6.1	41,034	0.01%
2022/06/10	2.1	36.07	1	36.10	36.35	1.1	41,645	0.00%
2022/06/09	23.3	36.58	2	36.65	36.70	21.3	41,803	0.05%
2022/06/08	18	36.15	80	36.11	36.15	-62	41,946	-0.15%
2022/06/07	19	36.69	6	36.80	36.80	13	42,624	0.03%
2022/06/06	34.4	38.04	41	38.18	37.65	-6.6	43,352	-0.02%
2022/06/02	11.2	36.80	7	36.84	36.80	4.2	43,092	0.01%
2022/06/01	36.2	37.37	24	37.73	37.25	12.2	43,212	0.03%
2022/05/31	4	36.96	4	36.98	37.15	0	43,240	0.00%
2022/05/30	9	36.68	10	36.77	36.75	-1	43,827	0.00%
2022/05/27	0.1	35.60	0	0.00	35.80	0.1	43,967	0.00%
2022/05/26	6.1	35.34	0	0.00	35.35	6.1	44,163	0.01%
2022/05/25	51	35.93	21	35.70	35.90	30	44,186	0.07%
2022/05/24	16	36.68	24	36.96	35.65	-8	44,498	-0.02%
2022/05/23	14.1	37.49	95	37.39	37.50	-80.9	44,224	-0.18%
2022/05/20	1	36.70	6	36.94	36.90	-5	44,135	-0.01%
2022/05/19	16	35.96	10	36.38	36.55	6	43,867	0.01%
2022/05/18	57	37.15	11	37.21	37.25	46	43,625	0.11%
2022/05/17	63	36.68	67	36.83	36.95	-4	43,271	-0.01%
2022/05/16	66	35.87	9	35.20	35.00	57	42,507	0.13%
2022/05/13	34	35.80	7	36.43	36.65	27	41,967	0.06%
2022/05/12	13	35.99	25	36.00	35.15	-12	41,573	-0.03%
2022/05/11	18	37.82	4	37.84	37.00	14	41,036	0.03%
2022/05/10	31	38.54	13	38.34	38.35	18	40,625	0.04%
2022/05/09	9	40.04	3	39.62	38.90	6	40,131	0.01%
2022/05/06	14	41.38	39	41.07	41.35	-25	39,710	-0.06%
2022/05/05	38	43.20	17	42.91	42.60	21	39,436	0.05%
2022/05/04	38	43.30	6	42.88	42.60	32	39,224	0.08%
2022/05/03	12	42.99	9	43.06	43.10	3	39,046	0.01%
2022/04/29	4	44.95	1	45.30	44.15	3	38,648	0.01%
2022/04/28	13	45.20	4.4	45.25	44.45	8.6	38,345	0.02%
2022/04/27	99	46.14	91	46.35	45.60	8	37,573	0.02%
2022/04/26	12	47.36	21	47.84	48.25	-9	36,719	-0.02%
2022/04/25	10	47.49	14	47.24	46.50	-4	35,484	-0.01%
2022/04/22	14	48.37	20	47.87	47.80	-6	34,461	-0.02%
2022/04/21	146	49.02	143	48.62	48.05	3	33,662	0.01%	大買/大賣/
2022/04/20	26	48.16	65	48.22	48.60	-39	31,830	-0.12%
2022/04/19	251	47.42	252	47.64	47.40	-1	30,956	0.00%	大買/大賣/
2022/04/18	288	46.66	257	46.69	47.20	31	30,121	0.10%	大買/大賣/
2022/04/15	51	45.32	56	45.26	45.05	-5	28,488	-0.02%
2022/04/14	23	44.27	45	44.10	44.20	-22	27,669	-0.08%
2022/04/13	74.2	44.75	75	44.94	44.90	-0.8	27,158	0.00%
2022/04/12	66.2	45.49	95.1	45.49	45.60	-28.9	27,308	-0.11%
2022/04/11	136.1	44.70	118.8	45.13	44.50	17.3	26,168	0.07%	大買/大賣/
2022/04/08	32.8	42.76	70	43.16	43.80	-37.2	23,179	-0.16%
2022/04/07	7.2	41.76	34	42.06	40.90	-26.8	22,198	-0.12%
2022/04/06	24.5	41.76	32	42.01	42.15	-7.5	22,475	-0.03%
2022/04/01	9	40.88	8	40.76	41.05	1	21,688	0.00%
2022/03/31	29	41.02	28	40.98	40.45	1	21,628	0.00%
2022/03/30	34.3	40.49	17	40.61	40.15	17.3	21,491	0.08%
2022/03/29	3	39.03	3	39.17	39.40	0	21,356	0.00%
2022/03/28	4	38.65	0	0.00	39.10	4	21,583	0.02%
2022/03/25	17	39.39	83.1	38.61	38.55	-66.1	21,832	-0.30%
2022/03/24	34.4	40.64	2	40.20	40.20	32.4	23,025	0.14%
2022/03/23	7	40.31	12	40.26	40.15	-5	23,854	-0.02%
2022/03/22	10.6	41.44	18	40.98	40.80	-7.4	24,278	-0.03%
2022/03/21	20	41.81	14.4	41.89	40.95	5.6	24,712	0.02%
2022/03/18	8	41.03	7	41.30	41.45	1	25,152	0.00%
2022/03/17	31	40.84	29.8	40.91	41.50	1.2	26,479	0.00%
2022/03/16	20	41.29	69	40.91	40.60	-49	27,352	-0.18%
2022/03/15	53.2	41.20	70.6	41.32	39.15	-17.4	28,017	-0.06%
2022/03/14	10.5	40.44	6	40.69	40.90	4.5	28,285	0.02%
2022/03/11	24.1	40.52	14	40.61	40.70	10.1	29,894	0.03%
2022/03/10	84.5	40.48	43.2	40.08	39.95	41.3	31,679	0.13%
2022/03/09	73	40.77	66	40.65	41.00	7	32,415	0.02%
2022/03/08	16.6	38.04	35	38.39	38.55	-18.4	31,703	-0.06%
2022/03/07	3	38.32	2.8	37.96	38.00	0.3	31,742	0.00%
2022/03/04	18	39.72	18.1	40.00	39.65	-0.1	31,686	0.00%
2022/03/03	38	40.16	78.2	40.68	39.90	-40.2	31,770	-0.13%
2022/03/02	32.5	39.58	26.3	39.58	39.55	6.2	31,463	0.02%
2022/03/01	15.4	38.70	19	38.90	38.85	-3.6	31,500	-0.01%
2022/02/25	4.5	37.29	11.1	37.94	38.10	-6.5	32,060	-0.02%
2022/02/24	48.1	37.99	7	38.51	36.55	41.1	32,583	0.13%
2022/02/23	1	37.50	7	37.71	37.85	-6	32,491	-0.02%
2022/02/22	13	37.13	9.2	37.12	36.90	3.8	32,783	0.01%
2022/02/21	5.2	37.42	24	37.54	38.00	-18.8	33,418	-0.06%
2022/02/18	6.3	36.78	10	36.76	36.90	-3.7	34,377	-0.01%
2022/02/17	14	36.82	5	37.25	36.55	9	35,219	0.03%
2022/02/16	9	36.47	1	36.40	36.45	8	36,043	0.02%
2022/02/15	5	36.15	0	36.50	35.90	5	36,877	0.01%
2022/02/14	8	36.33	0	0.00	36.00	8	37,862	0.02%
2022/02/11	1	37.65	5	37.70	37.65	-4	38,447	-0.01%
2022/02/10	2	37.90	2.8	37.64	37.55	-0.8	39,756	0.00%
2022/02/09	16	37.66	10	37.50	37.95	6	40,570	0.01%
2022/02/08	0.8	37.07	1.1	37.30	37.50	-0.3	41,296	0.00%
2022/02/07	1.1	36.20	7	36.36	36.20	-5.9	42,596	-0.01%
2022/01/26	6	35.53	0	0.00	35.40	6	43,582	0.01%
2022/01/25	9	35.88	4.3	37.08	35.60	4.7	45,183	0.01%
2022/01/24	4.3	36.67	1	37.50	36.85	3.3	46,601	0.01%
2022/01/21	3	39.32	11.4	38.86	37.60	-8.4	46,730	-0.02%
2022/01/20	13	39.57	12	39.80	39.40	1	47,102	0.00%
2022/01/19	2	39.43	2.4	39.68	39.35	-0.4	47,102	0.00%
2022/01/18	5.7	39.74	0.2	40.00	39.45	5.5	47,094	0.01%
2022/01/17	1	39.50	2	39.78	40.15	-1	47,091	0.00%
2022/01/14	7.4	39.77	5	39.94	39.30	2.4	47,016	0.01%
2022/01/13	17	40.13	3.1	40.60	40.20	13.9	46,910	0.03%
2022/01/12	27	40.71	1	41.70	40.75	26	46,826	0.06%
2022/01/11	43.1	41.42	56	41.93	41.10	-12.9	46,890	-0.03%
2022/01/10	10	40.79	8	40.56	40.75	2	46,211	0.00%
2022/01/07	23	39.97	4.8	39.73	40.25	18.2	46,072	0.04%
2022/01/06	22	40.96	5.7	41.29	40.90	16.3	45,817	0.04%
2022/01/05	48.5	43.20	49.6	42.91	42.00	-1.1	46,016	0.00%
2022/01/04	3	42.62	22.1	42.84	43.05	-19.1	44,873	-0.04%
2022/01/03	21	42.15	9.4	42.13	42.05	11.6	44,373	0.03%
2021/12/30	7	42.31	7	42.46	42.50	0	44,219	0.00%
2021/12/29	35	42.37	75	41.98	42.40	-40	43,936	-0.09%
2021/12/28	19	41.07	14	40.93	40.80	5	43,282	0.01%
2021/12/27	11.7	40.92	3	41.08	41.00	8.7	43,449	0.02%
2021/12/24	43	41.13	15	41.03	40.70	28	44,096	0.06%
2021/12/23	17	42.01	17	41.99	41.60	0	43,837	0.00%
2021/12/22	27	42.16	51	42.29	41.90	-24	43,619	-0.06%
2021/12/21	38	41.97	16	42.09	41.90	22	43,432	0.05%
2021/12/20	160	42.81	147.1	43.19	41.85	12.9	43,071	0.03%	大買/大賣/
2021/12/17	59.3	42.52	128.3	42.60	41.90	-69	41,522	-0.17%	大賣/
2021/12/16	85.8	41.83	34	41.92	41.40	51.8	40,527	0.13%
2021/12/15	24.5	41.20	26.1	41.38	40.85	-1.6	39,858	0.00%
2021/12/14	46.2	41.37	52.6	41.50	40.20	-6.3	39,147	-0.02%
2021/12/13	34	43.35	29.5	43.25	42.15	4.5	38,169	0.01%
2021/12/10	33.2	42.21	61.3	42.38	42.90	-28.1	36,573	-0.08%
2021/12/09	75.1	41.82	81	42.27	41.20	-5.9	35,024	-0.02%
2021/12/08	45	41.13	49.4	41.03	40.85	-4.4	33,733	-0.01%
2021/12/07	56.3	41.64	54.9	41.54	41.00	1.3	32,764	0.00%
2021/12/06	51.9	40.25	55	40.70	41.20	-3.1	30,937	-0.01%
2021/12/03	20.2	38.41	26.8	39.36	38.00	-6.6	28,919	-0.02%
2021/12/02	2.2	35.17	17	35.34	36.05	-14.8	27,310	-0.05%
2021/12/01	14.6	34.85	2	35.00	35.40	12.6	27,085	0.05%
2021/11/30	6	36.07	1.2	35.99	36.10	4.8	26,847	0.02%
2021/11/29	7.2	35.44	4.2	35.14	35.35	3	26,803	0.01%
2021/11/26	5	36.44	3.4	36.40	36.10	1.6	26,634	0.01%
2021/11/25	0	0.00	38	38.05	38.05	-38	26,756	-0.14%
2021/11/24	18.1	38.79	12	38.77	38.50	6.1	26,578	0.02%
2021/11/23	18	38.36	17	37.99	37.60	1	25,934	0.00%
2021/11/22	17.5	37.79	30	37.58	37.35	-12.5	25,260	-0.05%
2021/11/19	27	36.96	29	37.10	36.60	-2	24,909	-0.01%
2021/11/18	28	37.83	45	37.51	37.10	-17	24,561	-0.07%
2021/11/17	43.6	38.91	27.9	39.17	39.40	15.7	23,851	0.07%
2021/11/16	37.3	38.06	34	38.10	38.00	3.3	22,899	0.01%
2021/11/15	25	36.41	107.2	36.31	36.75	-82.2	22,055	-0.37%	大賣/
2021/11/12	170	35.22	86	35.61	35.05	84	21,227	0.40%	大買/
2021/11/11	31	38.69	11.6	38.03	37.55	19.4	20,403	0.10%
2021/11/10	11	39.30	3	39.18	38.85	8	19,487	0.04%
2021/11/09	23	38.70	72	38.82	40.10	-49	18,823	-0.26%
2021/11/08	11.3	38.50	11.9	38.63	37.60	-0.5	17,484	0.00%
2021/11/05	24.2	38.55	23.7	38.50	37.60	0.6	16,706	0.00%
2021/11/04	34.1	38.05	50	38.31	38.60	-15.9	15,954	-0.10%
2021/11/03	20.6	37.64	15.1	37.55	37.20	5.5	14,568	0.04%
2021/11/02	123.1	36.86	313.5	36.81	37.00	-190.3	13,546	-1.41%	大買/大賣/鉅額交易
2021/11/01	371.5	36.00	149.4	35.37	35.00	222.1	11,886	1.87%	大買/大賣/鉅額交易
2021/10/29	0.3	32.68	5	32.53	33.30	-4.7	10,574	-0.04%
2021/10/28	4.8	32.59	20	32.41	33.00	-15.2	10,248	-0.15%
2021/10/27	1.1	30.89	0	0.00	31.00	1.1	9,744	0.01%
2021/10/26	5	30.61	5	30.50	30.60	0	9,767	0.00%
2021/10/25	2	31.16	2	31.35	31.10	0	9,725	0.00%
2021/10/22	6.2	30.56	3.7	30.73	30.50	2.5	9,772	0.03%
2021/10/21	1	30.90	15	30.72	30.50	-14	10,056	-0.14%
2021/10/20	17.6	31.93	2	31.93	31.85	15.6	10,088	0.15%
2021/10/19	42.4	32.14	9	32.01	31.70	33.4	10,037	0.33%
2021/10/18	3	31.12	3	31.47	31.15	0	9,749	0.00%
2021/10/15	0	31.30	30	31.15	31.25	-30	9,835	-0.30%
2021/10/14	9	31.43	9	31.08	31.10	0	10,003	0.00%
2021/10/13	34.2	31.54	40	31.75	31.30	-5.8	10,664	-0.05%
2021/10/12	47.9	30.88	31	30.71	30.60	16.9	10,351	0.16%
2021/10/08	0	0.00	2	30.00	29.75	-2	10,015	-0.02%
2021/10/07	23	29.91	0	29.80	29.85	23	10,055	0.23%
2021/10/06	0.4	28.79	0	0.00	29.60	0.4	10,030	0.00%
2021/10/05	1.6	27.94	5.1	28.21	29.00	-3.5	10,041	-0.04%
2021/10/04	3.1	30.08	37.3	29.77	28.75	-34.1	10,192	-0.33%
2021/10/01	25	31.33	17.5	30.71	29.75	7.5	9,989	0.08%
2021/09/30	2.1	29.68	4	29.65	29.65	-1.9	9,247	-0.02%
2021/09/29	4.3	29.19	1	29.05	28.70	3.3	9,273	0.04%
2021/09/28	3.1	29.54	2.3	29.47	29.20	0.8	9,366	0.01%
2021/09/27	1.2	27.60	0	0.00	28.75	1.2	9,339	0.01%
2021/09/24	0.1	28.50	13	28.39	28.35	-12.9	9,537	-0.14%
2021/09/23	0	29.10	0	0.00	28.30	0	10,155	0.00%
2021/09/22	0	0.00	7.2	28.72	28.75	-7.2	10,449	-0.07%
2021/09/17	0	0.00	1	29.60	29.55	-1	10,583	-0.01%
2021/09/16	1	29.30	2	29.40	29.25	-1	11,158	-0.01%
2021/09/15	1.1	29.61	4.3	29.42	29.30	-3.2	11,459	-0.03%
2021/09/14	0	0.00	0.7	29.76	29.20	-0.7	11,902	-0.01%
2021/09/13	10.4	30.64	6	30.53	29.80	4.4	12,028	0.04%
2021/09/10	0.1	29.40	2.1	29.87	29.90	-2	12,003	-0.02%
2021/09/09	2.5	28.81	0.3	29.15	29.10	2.2	12,224	0.02%
2021/09/08	5.4	29.12	1.5	29.12	28.65	3.9	12,546	0.03%
2021/09/07	0.1	29.55	3.3	29.39	29.30	-3.2	13,724	-0.02%
2021/09/06	1	30.50	1.1	30.86	30.10	-0.1	14,490	0.00%
2021/09/03	3.1	31.48	7.4	31.10	31.50	-4.3	14,860	-0.03%
2021/09/02	4	31.86	4.6	31.43	31.25	-0.6	15,476	0.00%
2021/09/01	15.5	32.03	9.1	31.78	31.45	6.4	15,389	0.04%
2021/08/31	10.4	31.02	5.6	31.08	31.70	4.8	15,311	0.03%
2021/08/30	0	0.00	4	30.28	31.65	-4	14,832	-0.03%
2021/08/27	5.8	29.48	8.6	29.31	28.80	-2.8	14,763	-0.02%
2021/08/26	2.5	28.25	3.1	28.56	28.75	-0.6	14,643	0.00%
2021/08/25	0.6	28.20	2	27.78	28.30	-1.4	14,906	-0.01%
2021/08/24	2	27.58	5.5	27.69	27.50	-3.5	15,159	-0.02%
2021/08/23	3.1	27.89	3	27.80	28.25	0.1	15,329	0.00%
2021/08/20	13.5	27.88	13.5	27.59	27.25	0	15,440	0.00%
2021/08/19	5.5	27.64	2.6	27.53	27.30	2.9	15,450	0.02%
2021/08/18	2.5	27.23	4.7	27.42	28.15	-2.2	15,508	-0.01%
2021/08/17	6.8	28.07	9	27.86	27.05	-2.2	15,815	-0.01%
2021/08/16	3	28.10	5	28.00	27.50	-2	15,883	-0.01%
2021/08/12	6	29.65	0	0.00	29.85	6	16,175	0.04%
2021/08/11	1	30.95	5	30.50	29.40	-4	16,506	-0.02%
2021/08/10	1	31.60	4.5	31.66	30.95	-3.5	16,718	-0.02%
2021/08/09	4	32.00	129	32.03	31.90	-125	16,966	-0.74%	大賣/鉅額交易
2021/08/06	9	32.58	11.2	32.46	32.40	-2.2	17,582	-0.01%
2021/08/05	6	32.98	4.6	33.22	32.85	1.4	18,026	0.01%
2021/08/04	33.9	33.67	40	33.43	33.35	-6.1	18,291	-0.03%
2021/08/03	1	32.25	2	32.20	32.25	-1	18,298	-0.01%
2021/08/02	1.3	32.38	15	32.45	32.40	-13.7	18,430	-0.07%
2021/07/30	0	0.00	3.4	32.45	32.55	-3.4	18,513	-0.02%
2021/07/29	11	32.56	38	32.18	32.55	-27	18,885	-0.14%
2021/07/28	9.1	32.41	14.3	32.31	32.20	-5.2	19,072	-0.03%
2021/07/27	41.1	34.48	17	34.23	33.05	24.1	19,522	0.12%
2021/07/26	5.2	33.55	4	33.43	33.60	1.2	20,384	0.01%
2021/07/23	22	32.78	31	32.70	32.60	-9	20,378	-0.04%
2021/07/22	3.3	32.95	2	33.05	32.50	1.3	20,470	0.01%
2021/07/21	53.3	34.00	61.2	33.16	32.85	-7.9	20,572	-0.04%
2021/07/20	52.3	34.21	52	33.80	33.75	0.3	20,575	0.00%
2021/07/19	30.7	35.16	25.4	34.93	34.85	5.2	20,593	0.03%
2021/07/16	4.8	33.37	10.2	33.87	33.05	-5.5	20,492	-0.03%
2021/07/15	0.7	32.81	6.1	33.23	33.40	-5.4	20,691	-0.03%
2021/07/14	2	32.10	1.6	32.59	32.35	0.4	20,921	0.00%
2021/07/13	3.2	33.16	13.3	33.03	32.80	-10.1	21,341	-0.05%
2021/07/12	16	33.92	16	33.90	33.70	0	21,933	0.00%
2021/07/09	8	33.79	13	33.96	33.55	-5	22,045	-0.02%
2021/07/08	0.3	33.00	13	33.41	33.25	-12.7	22,615	-0.06%
2021/07/07	14.4	33.23	2	33.43	32.80	12.4	23,937	0.05%
2021/07/06	4	33.55	16.1	33.39	33.35	-12.1	24,116	-0.05%
2021/07/05	18.8	34.03	3.4	34.22	34.00	15.4	24,329	0.06%
2021/07/02	9.2	33.73	3	33.75	33.75	6.2	24,563	0.03%
2021/07/01	13	34.63	4.1	34.44	33.80	8.9	24,990	0.04%
2021/06/30	32.9	35.14	23.9	34.96	34.90	8.9	24,978	0.04%
2021/06/29	7.3	34.11	19.1	34.54	33.80	-11.8	24,733	-0.05%
2021/06/28	13	33.92	5.1	34.01	33.90	7.9	24,728	0.03%
2021/06/25	28.5	35.35	31	35.13	34.65	-2.5	25,130	-0.01%
2021/06/24	12.6	34.09	24	34.64	34.80	-11.4	25,290	-0.05%
2021/06/23	25.9	34.14	51	33.95	34.20	-25.1	25,209	-0.10%
2021/06/22	19.6	33.01	18	33.37	32.30	1.6	24,985	0.01%
2021/06/21	30	33.33	6	33.34	32.80	24	24,976	0.10%
2021/06/18	19.1	33.88	11	33.99	34.25	8.1	25,055	0.03%
2021/06/17	13	34.35	14.8	34.24	34.40	-1.8	25,201	-0.01%
2021/06/16	34.8	35.43	30.7	35.12	34.55	4.1	25,508	0.02%
2021/06/15	27.7	34.17	30.2	34.73	33.85	-2.5	24,688	-0.01%
2021/06/11	31	33.41	28.2	33.26	33.05	2.8	24,274	0.01%
2021/06/10	26.4	33.85	32.1	33.42	34.05	-5.7	24,351	-0.02%
2021/06/09	8	31.84	5.1	31.97	31.40	2.9	24,326	0.01%
2021/06/08	10.9	31.95	9	31.92	31.80	1.9	24,911	0.01%
2021/06/07	2.3	31.06	7	31.06	30.85	-4.7	24,991	-0.02%
2021/06/04	8	31.68	5.6	31.76	31.60	2.4	25,182	0.01%
2021/06/03	11.6	33.05	0	0.00	32.90	11.6	25,118	0.05%
2021/06/02	9	33.56	8.8	33.25	33.15	0.2	25,087	0.00%
2021/06/01	6.5	33.82	8.9	33.83	34.30	-2.5	24,843	-0.01%
2021/05/31	7.3	33.17	10.6	33.11	32.85	-3.3	24,623	-0.01%
2021/05/28	12.6	33.13	2.6	33.23	33.00	10	24,529	0.04%
2021/05/27	0.6	32.60	2	32.95	32.95	-1.4	24,463	-0.01%
2021/05/26	1	32.60	11.2	32.47	32.45	-10.2	24,426	-0.04%
2021/05/25	27.2	33.18	2.7	32.59	32.45	24.5	24,458	0.10%
2021/05/24	1.7	31.62	2.4	31.35	31.70	-0.7	24,350	0.00%
2021/05/21	0.4	31.25	5	30.85	30.85	-4.6	24,330	-0.02%
2021/05/20	8	32.39	17.4	30.67	30.50	-9.4	24,405	-0.04%
2021/05/19	4.4	31.64	7.9	31.98	32.65	-3.4	24,292	-0.01%
2021/05/18	1.1	30.71	4.2	30.15	31.30	-3.2	24,025	-0.01%
2021/05/17	7	29.15	4.2	29.86	28.65	2.8	23,830	0.01%
2021/05/14	12.2	32.77	8.9	32.69	31.80	3.3	23,624	0.01%
2021/05/13	2.9	30.29	4	31.57	30.60	-1.2	23,177	-0.01%
2021/05/12	9.7	32.20	1.6	33.51	31.40	8	22,940	0.04%
2021/05/11	3	36.82	7	36.22	34.85	-4	22,675	-0.02%
2021/05/10	32.7	38.99	18.4	38.77	38.55	14.3	22,545	0.06%
2021/05/07	10	38.79	7.1	38.75	39.00	2.9	22,501	0.01%
2021/05/06	111.8	37.84	66	38.77	38.55	45.8	22,528	0.20%	大買/
2021/05/05	94	38.31	59.8	37.61	37.10	34.2	22,119	0.15%
2021/05/04	28.8	39.18	38.4	40.17	38.25	-9.6	21,968	-0.04%
2021/05/03	72.3	43.26	105.6	43.45	41.65	-33.3	21,501	-0.15%	大賣/
2021/04/29	13	40.65	11	40.69	40.70	2	20,498	0.01%
2021/04/28	7.1	40.53	15	40.81	40.95	-7.9	20,520	-0.04%
2021/04/27	47.2	40.73	37	40.69	40.55	10.2	20,591	0.05%
2021/04/26	19	40.51	14.4	40.30	40.15	4.6	20,626	0.02%
2021/04/23	35.7	40.25	12	40.65	40.25	23.7	20,623	0.11%
2021/04/22	56	40.11	257.1	39.73	38.95	-201	20,524	-0.98%	大賣/鉅額交易
2021/04/21	12	42.11	12	41.83	41.30	0	19,996	0.00%
2021/04/20	43.1	42.36	15	42.87	42.25	28.1	19,731	0.14%
2021/04/19	31	42.65	16.7	42.71	42.15	14.3	19,723	0.07%
2021/04/16	55	44.55	62.3	44.90	44.00	-7.3	19,399	-0.04%
2021/04/15	58.7	42.23	61.4	42.40	42.45	-2.7	19,027	-0.01%
2021/04/14	98	42.18	58.2	42.76	41.90	39.8	19,315	0.21%
2021/04/13	59.2	46.39	78.5	47.75	44.20	-19.3	18,787	-0.10%
2021/04/12	34.5	45.36	5.7	45.84	44.90	28.8	17,509	0.16%
2021/04/09	19.7	46.41	6.9	45.93	45.30	12.8	17,387	0.07%
2021/04/08	87.7	47.44	63.3	47.72	47.00	24.4	17,280	0.14%
2021/04/07	16.4	46.66	41.4	46.64	48.00	-25	17,265	-0.14%
2021/04/06	61.8	44.70	4	44.10	44.65	57.8	17,390	0.33%
2021/04/01	29.6	44.88	7	44.70	44.70	22.6	17,375	0.13%
2021/03/31	21	46.40	42.4	46.93	46.45	-21.4	17,313	-0.12%
2021/03/30	164.2	47.18	14.5	46.99	47.35	149.7	17,706	0.85%	大買/鉅額交易
2021/03/29	13	44.77	38.9	46.19	47.50	-25.9	17,579	-0.15%
2021/03/26	5.4	42.77	6.9	43.04	43.20	-1.5	17,077	-0.01%
2021/03/25	10.2	43.26	9	43.35	43.10	1.2	16,919	0.01%
2021/03/24	27	42.98	5.2	42.79	42.55	21.8	16,808	0.13%
2021/03/23	14.6	42.67	52	42.53	42.50	-37.4	16,731	-0.22%
2021/03/22	12.6	43.78	24	43.82	43.35	-11.4	16,569	-0.07%
2021/03/19	51.6	41.64	9.7	41.72	42.60	41.9	16,391	0.26%
2021/03/18	16.6	43.57	32	43.47	42.90	-15.4	15,890	-0.10%
2021/03/17	13.7	42.98	33	43.07	43.00	-19.3	15,700	-0.12%
2021/03/16	41.5	41.85	28	42.76	42.40	13.5	15,442	0.09%
2021/03/15	49.4	41.78	34	42.00	42.40	15.4	15,011	0.10%
2021/03/12	28.8	39.55	19.2	39.75	40.00	9.6	14,437	0.07%
2021/03/11	16	37.80	19.6	37.59	37.80	-3.6	14,305	-0.03%
2021/03/10	18.7	37.51	63	37.27	37.80	-44.3	14,411	-0.31%
2021/03/09	30	35.28	0	0.00	35.30	30	14,516	0.21%
2021/03/08	0	0.00	24	36.54	35.60	-24	14,881	-0.16%
2021/03/05	31	35.26	2	35.90	35.15	29	15,237	0.19%
2021/03/04	11	37.00	16.8	36.92	36.15	-5.8	15,727	-0.04%
2021/03/03	2	36.62	8	36.18	37.00	-6	15,976	-0.04%
2021/03/02	53.8	36.60	3.1	36.32	35.55	50.7	16,472	0.31%
2021/02/26	13.1	36.62	0.2	36.85	36.65	12.9	17,259	0.07%
2021/02/25	11	37.79	9	37.87	37.40	2	17,805	0.01%
2021/02/24	45	38.44	44	38.35	37.80	1	18,223	0.01%
2021/02/23	38.3	37.19	7.9	37.19	37.05	30.4	18,887	0.16%
2021/02/22	26.5	37.57	7	37.73	37.90	19.5	19,458	0.10%
2021/02/19	9.1	36.28	18	36.43	36.90	-8.9	19,454	-0.05%
2021/02/18	39.5	34.95	23.5	35.28	35.25	16	19,665	0.08%
2021/02/17	2.8	34.85	14	34.61	35.20	-11.2	19,813	-0.06%
2021/02/05	3.1	33.82	19.2	34.12	33.50	-16.1	19,831	-0.08%
2021/02/04	9	33.67	14	33.96	33.55	-5	20,349	-0.02%
2021/02/03	6.2	32.69	2.7	33.32	34.35	3.5	20,388	0.02%
2021/02/02	0.3	31.05	0	0.00	31.25	0.3	20,372	0.00%
2021/02/01	12.3	29.89	3.2	31.57	30.90	9.1	20,700	0.04%
2021/01/29	6.6	31.43	9	30.76	30.50	-2.4	20,981	-0.01%
2021/01/28	6.4	31.45	76.4	32.37	31.45	-70	21,523	-0.33%
2021/01/27	6	33.91	0	0.00	33.20	6	21,886	0.03%
2021/01/26	51.6	33.96	6.6	33.93	33.55	44.9	22,127	0.20%
2021/01/25	64.6	33.52	6.6	33.78	33.90	58	22,391	0.26%
2021/01/22	48.6	34.31	5	34.24	34.30	43.6	22,806	0.19%
2021/01/21	8	33.53	13	33.32	33.15	-4.9	23,064	-0.02%
2021/01/20	16.3	35.46	8.9	34.27	33.75	7.3	23,303	0.03%
2021/01/19	47.2	36.49	40	36.54	36.35	7.2	23,440	0.03%
2021/01/18	9.2	35.29	38	34.56	34.50	-28.8	23,368	-0.12%
2021/01/15	13	36.76	19.9	36.62	36.10	-6.9	23,260	-0.03%
2021/01/14	11.7	37.29	14.2	37.24	37.45	-2.5	23,185	-0.01%
2021/01/13	37	37.32	1	38.60	37.25	36	23,054	0.16%
2021/01/12	27	38.61	8.1	38.36	37.80	18.9	22,969	0.08%
2021/01/11	12	39.67	3.5	39.59	39.55	8.5	22,913	0.04%
2021/01/08	26	40.75	18.4	40.45	40.20	7.6	23,034	0.03%
2021/01/07	23	42.38	35	42.33	42.25	-12	23,263	-0.05%
2021/01/06	31	40.17	3.1	40.22	39.55	27.9	23,755	0.12%
2021/01/05	5	41.84	22	42.03	41.50	-17	24,231	-0.07%
2021/01/04	5	41.59	2.8	41.34	41.30	2.2	24,928	0.01%
2020/12/31	3.5	41.84	7	42.04	41.75	-3.6	25,503	-0.01%
2020/12/30	15.2	43.25	13.6	43.08	42.60	1.7	26,159	0.01%
2020/12/29	19	42.65	41	43.22	44.00	-22	26,371	-0.08%
2020/12/28	6.2	41.46	19	41.27	41.15	-12.8	25,995	-0.05%
2020/12/25	5	42.09	8.2	41.67	41.25	-3.2	26,296	-0.01%
2020/12/24	28.8	42.72	16.3	42.82	42.25	12.4	26,201	0.05%
2020/12/23	8.2	39.74	78	41.75	41.80	-69.8	25,848	-0.27%
2020/12/22	10	39.79	2	39.58	38.00	8	26,232	0.03%
2020/12/21	0	0.00	7	39.95	39.90	-7	26,838	-0.03%
2020/12/18	2	40.35	3	40.37	40.50	-1	27,464	0.00%
2020/12/17	0	0.00	5	39.15	39.45	-5	27,692	-0.02%
2020/12/16	7	40.31	3	40.35	39.80	4	27,897	0.01%
2020/12/15	13	39.98	9	40.89	39.50	4	28,100	0.01%
2020/12/14	15	38.15	0	0.00	39.00	15	28,236	0.05%
2020/12/10	2	39.20	3.2	39.60	39.25	-1.2	28,808	0.00%
2020/12/09	0.6	40.40	3	40.38	40.05	-2.4	29,139	-0.01%
2020/12/08	4.6	40.07	14.8	39.91	40.00	-10.2	29,710	-0.03%
2020/12/07	20.9	40.35	13.1	39.60	40.95	7.7	30,674	0.03%
2020/12/04	19	40.45	30	40.55	40.15	-11	30,813	-0.04%
2020/12/03	48	42.36	1.4	42.26	41.30	46.6	31,070	0.15%
2020/12/02	43	43.67	12.2	42.89	42.40	30.8	31,585	0.10%
2020/12/01	44.2	44.46	18.4	43.53	44.60	25.9	32,819	0.08%
2020/11/30	13.3	44.10	11	43.30	44.50	2.3	32,890	0.01%
2020/11/27	12	42.48	27.3	42.59	42.15	-15.3	33,399	-0.05%
2020/11/26	44.4	43.79	30.1	43.66	42.50	14.3	34,157	0.04%
2020/11/25	58.1	42.73	54.5	43.19	44.85	3.6	34,334	0.01%
2020/11/24	46.8	40.22	24	40.36	42.00	22.7	33,701	0.07%
2020/11/23	16.6	40.01	28.4	39.77	39.90	-11.8	33,285	-0.04%
2020/11/20	50.3	39.27	64.4	39.31	39.35	-14.1	32,971	-0.04%
2020/11/19	16.3	34.69	27	35.23	36.55	-10.7	32,389	-0.03%
2020/11/18	23	33.22	19	33.59	33.25	4	31,893	0.01%
2020/11/17	36.9	33.72	4	33.04	33.60	32.9	31,876	0.10%
2020/11/16	13	32.13	0	0.00	31.60	13	32,008	0.04%
2020/11/13	3	33.47	14	33.15	33.10	-11	32,098	-0.03%
2020/11/12	23.5	33.29	3	32.20	34.50	20.5	32,226	0.06%
2020/11/11	7	35.06	2	35.10	35.00	5	31,982	0.02%
2020/11/10	5	36.41	7	36.53	36.50	-2	32,139	-0.01%
2020/11/09	12.2	36.23	14	36.42	36.90	-1.8	32,217	-0.01%
2020/11/06	11	35.10	9	35.51	35.00	2	32,503	0.01%
2020/11/05	13.7	35.46	37	35.90	36.70	-23.3	32,714	-0.07%
2020/11/04	37	33.46	2	33.90	33.40	35	32,726	0.11%
2020/11/03	2	35.50	11	35.24	35.25	-9	32,770	-0.03%
2020/11/02	2.5	36.22	0	0.00	35.50	2.5	32,747	0.01%
2020/10/30	20.3	38.68	18.6	38.98	37.00	1.8	32,790	0.01%
2020/10/29	28	40.30	14	39.96	40.30	14	32,672	0.04%
2020/10/28	6	40.22	30	41.41	39.65	-24	32,772	-0.07%
2020/10/27	21	39.47	4	38.20	39.50	17	32,908	0.05%
2020/10/26	13.2	36.23	0	0.00	37.00	13.2	32,916	0.04%
2020/10/23	10	35.85	4	35.35	35.80	6	32,922	0.02%
2020/10/22	4	35.81	5	35.35	35.20	-1	32,942	0.00%
2020/10/21	0	0.00	1	36.50	36.40	-1	32,877	0.00%
2020/10/20	7	36.84	5	36.47	36.35	2	32,899	0.01%
2020/10/19	6	36.18	12.6	36.27	36.45	-6.6	32,910	-0.02%
2020/10/16	11	35.55	2	36.25	35.05	9	32,762	0.03%
2020/10/15	16	36.25	38	36.31	37.10	-22	32,663	-0.07%
2020/10/14	40	39.42	31	39.75	38.75	9	32,288	0.03%
2020/10/13	36	37.21	14	37.03	39.45	22	31,830	0.07%
2020/10/12	16	35.95	38	35.21	36.60	-22	31,699	-0.07%
2020/10/08	54	33.00	31	32.48	33.30	23	31,570	0.07%
2020/10/07	33	30.87	24	30.41	31.35	9	31,290	0.03%
2020/10/06	10	28.70	30	30.23	30.55	-20	30,673	-0.07%
2020/10/05	31	27.91	8	27.99	27.80	23	30,925	0.07%
2020/09/30	6	28.18	26	28.48	28.25	-20	30,886	-0.06%
2020/09/29	7	27.19	4	27.11	26.85	3	30,941	0.01%
2020/09/28	19	28.41	0	0.00	27.75	19	31,037	0.06%
2020/09/25	22	28.06	25	28.48	29.00	-3	30,718	-0.01%
2020/09/24	47	28.50	9	28.58	29.50	38	29,958	0.13%
2020/09/23	8	26.44	28	27.34	27.90	-20	29,214	-0.07%
2020/09/22	12	25.49	4	25.38	25.40	8	28,581	0.03%
2020/09/21	8	26.83	0	0.00	26.15	8	28,234	0.03%
2020/09/18	4	27.13	35	27.26	27.00	-31	27,982	-0.11%
2020/09/17	0	0.00	34	27.76	27.20	-34	27,663	-0.12%
2020/09/16	53	27.08	39	27.01	26.90	14	27,292	0.05%
2020/09/15	1	26.60	17	27.34	27.20	-16	26,941	-0.06%
2020/09/14	8.4	25.96	6	26.66	26.50	2.4	26,422	0.01%
2020/09/11	46	26.95	43	26.40	26.95	3	25,922	0.01%
2020/09/10	68	25.85	42	26.58	27.10	26	25,255	0.10%
2020/09/09	21	24.02	27.6	23.70	24.85	-6.6	24,143	-0.03%
2020/09/08	6	22.58	23	22.27	22.60	-17	23,489	-0.07%
2020/09/07	11	23.12	17	23.53	22.75	-6	22,957	-0.03%
2020/09/04	70	25.40	24	25.21	24.65	46	22,182	0.21%
2020/09/03	27	24.33	8.6	24.34	25.10	18.4	20,535	0.09%
2020/09/02	11	21.80	6	21.93	22.85	5	20,041	0.02%
2020/09/01	23	20.24	36	20.64	20.80	-13	18,993	-0.07%
2020/08/31	1	19.20	23	18.69	19.35	-22	17,882	-0.12%
2020/08/28	51	17.69	1	18.00	17.60	50	17,115	0.29%
2020/08/27	11	17.86	0	0.00	17.90	11	16,976	0.06%
2020/08/26	0	0.00	15	18.15	18.25	-15	16,849	-0.09%
2020/08/25	22	18.76	11	17.99	18.50	11	16,612	0.07%
2020/08/24	1	17.45	0	0.00	17.70	1	16,239	0.01%
2020/08/21	2	17.95	3	18.10	17.80	-1	16,044	-0.01%
2020/08/20	14	16.16	79	17.29	18.20	-65	15,839	-0.41%
2020/08/19	5	17.66	10	18.00	17.50	-5	15,299	-0.03%
2020/08/18	3	18.45	6	18.59	18.70	-3	14,939	-0.02%
2020/08/17	10	18.77	20	18.87	18.85	-10	14,618	-0.07%
2020/08/14	39	18.37	13	18.23	19.00	26	14,234	0.18%
2020/08/13	4	17.61	27	17.94	17.75	-23	13,814	-0.17%
2020/08/12	35	17.42	13	17.03	18.45	22	13,490	0.16%
2020/08/11	15	18.26	10	18.34	17.90	5	12,781	0.04%
2020/08/10	31	19.79	60.8	19.63	19.85	-29.8	12,133	-0.25%
2020/08/07	13	18.36	18	17.99	18.50	-5	11,498	-0.04%
2020/08/06	10	17.11	1	17.05	17.05	9	10,967	0.08%
2020/08/05	11	16.81	7	16.67	17.45	4	10,715	0.04%
2020/08/04	10	16.93	36	16.69	16.95	-26	10,364	-0.25%
2020/08/03	32	17.09	6	17.21	17.35	26	10,074	0.26%
2020/07/31	12	15.07	7	15.48	16.10	5	9,557	0.05%
2020/07/30	9	14.45	5	14.55	14.75	4	8,977	0.04%
2020/07/28	1	12.25	51	12.25	12.40	-50	8,426	-0.59%
2020/07/27	2	12.68	0	0.00	12.55	2	8,321	0.02%
2020/07/24	1	12.85	1	12.85	13.15	0	8,219	0.00%
2020/07/23	4	13.53	24	13.77	13.50	-20	8,045	-0.25%
2020/07/22	2	14.20	25	14.42	14.20	-23	7,880	-0.29%
2020/07/21	27	14.57	0	0.00	14.50	27	7,741	0.35%
2020/07/20	2	13.95	28	13.43	13.75	-26	7,497	-0.35%
2020/07/17	41	13.62	0	0.00	13.50	41	7,288	0.56%
2020/07/16	7	13.64	1.6	14.00	14.00	5.4	6,720	0.08%
2020/07/15	0	0.00	21	12.73	12.75	-21	6,060	-0.35%
2020/07/14	1	11.60	35	11.60	11.60	-34	5,355	-0.63%
2020/07/13	1	10.85	22	11.08	10.55	-21	4,869	-0.43%
2020/07/10	100	10.96	36.6	10.85	11.20	63.4	4,592	1.38%
2020/07/09	17	10.70	0	0.00	10.70	17	3,719	0.46%
2020/07/08	21	9.49	70	9.67	9.76	-49	3,461	-1.42%
2020/07/07	0	0.00	113	8.18	8.88	-113	2,917	-3.87%	大賣/鉅額交易
2020/07/06	6	8.08	6	8.14	8.08	0	2,600	0.00%
2020/07/03	12	8.01	14	7.99	7.94	-2	2,556	-0.08%
2020/07/02	11	7.88	10	7.77	8.03	1	2,493	0.04%
2020/07/01	0	0.00	1	7.58	7.60	-1	2,370	-0.04%
2020/06/30	1	7.25	14	7.32	7.34	-13	2,294	-0.57%
2020/06/29	18	7.18	0	0.00	7.21	18	2,285	0.79%
2020/06/24	0	0.00	24	7.03	7.01	-24	2,252	-1.07%
2020/06/23	14	7.15	0	0.00	7.00	14	2,297	0.61%
2020/06/22	0	0.00	14	7.05	7.05	-14	2,330	-0.60%
2020/06/19	14	7.12	0	0.00	7.15	14	2,315	0.60%
2020/06/18	0	0.00	10	6.90	6.90	-10	2,255	-0.44%
2020/06/15	10	6.87	15	6.89	6.87	-5	2,280	-0.22%
2020/06/12	15	7.03	23	6.74	6.93	-8	2,272	-0.35%
2020/06/11	41	7.65	41	7.32	7.26	0	2,230	0.00%
2020/06/10	5	7.04	1	6.99	7.45	4	2,101	0.19%
2020/06/09	1	6.90	1	6.94	6.92	0	2,098	0.00%
2020/06/08	1	6.95	0	0.00	7.05	1	2,113	0.05%
2020/06/05	0	0.00	1	6.93	6.98	-1	2,084	-0.05%
2020/06/04	1	6.80	1	6.80	6.92	0	2,097	0.00%
2020/06/03	2	6.92	0	0.00	6.90	2	2,095	0.10%
2020/06/02	0	0.00	2	7.00	7.00	-2	1,976	-0.10%
2020/06/01	0	0.00	1	6.40	6.37	-1	1,865	-0.05%
2020/05/29	0.9	6.20	1	6.24	6.24	-0.1	1,840	0.00%
2020/05/28	0.7	6.10	0	0.00	6.18	0.7	1,837	0.04%
2020/05/27	3	6.22	1	6.21	6.23	2	1,836	0.11%
2020/05/26	8	6.20	0	0.00	6.20	8	1,844	0.43%
2020/05/25	0	0.00	11	6.19	6.20	-11	1,837	-0.60%
2020/05/21	0	0.00	10	6.35	6.20	-10	1,855	-0.54%
2020/05/20	0	0.00	1	6.21	6.19	-1	1,851	-0.05%
2020/05/19	10.9	6.17	5	6.19	6.18	5.9	1,849	0.32%
2020/05/18	0	6.10	0	0.00	6.18	0	1,846	0.00%
2020/05/14	2	6.40	25	6.41	6.30	-23	1,889	-1.22%
2020/05/12	61	6.35	0	0.00	6.32	61	1,811	3.37%
2020/05/11	0	0.00	26	6.22	6.18	-26	1,777	-1.46%
2020/05/08	26	6.39	0	0.00	6.51	26	1,725	1.51%
2020/05/07	5	6.00	0	0.00	6.00	5	1,640	0.30%
2020/05/05	0	0.00	1	5.50	5.55	-1	1,596	-0.06%
2020/04/30	1	5.58	5	5.63	5.61	-4	1,589	-0.25%
2020/04/28	0	5.50	0	0.00	5.51	0	1,610	0.00%
2020/04/24	0.6	5.30	0	0.00	5.33	0.6	1,675	0.04%
2020/04/16	0	0.00	1	5.48	5.49	-1	1,754	-0.06%
2020/04/15	1	5.40	1	5.44	5.44	0	1,751	0.00%
2020/04/13	0.2	5.20	0	0.00	5.22	0.2	1,759	0.01%
2020/04/09	0	0.00	30	5.30	5.33	-30	1,776	-1.69%
2020/04/08	40	5.27	0	0.00	5.40	40	1,801	2.22%
2020/04/07	30	5.21	0	0.00	5.13	30	1,793	1.67%
2020/04/06	0	0.00	30	5.07	5.08	-30	1,827	-1.64%
2020/04/01	31	5.15	1	5.01	5.02	30	1,818	1.65%
2020/03/30	0	0.00	0.3	5.10	4.99	-0.3	1,797	-0.01%
2020/03/27	0	0.00	35	5.25	5.15	-35	1,788	-1.96%
2020/03/26	40	4.89	0	0.00	5.09	40	1,745	2.29%
2020/03/25	1	4.60	0	0.00	4.63	1	1,734	0.06%
2020/03/20	0	4.41	0	0.00	4.45	0	1,738	0.00%
2020/03/19	0	4.22	0	0.00	4.24	0	1,737	0.00%
2020/03/16	0	0.00	1	5.05	5.01	-1	1,705	-0.06%
2020/03/13	1	5.25	0	0.00	5.31	1	1,696	0.06%
2020/03/06	4	7.04	0	0.00	6.95	4	1,540	0.26%
2020/02/27	0.7	7.09	0	0.00	7.09	0.7	1,556	0.04%
2020/02/19	0	0.00	10	7.75	7.68	-10	1,519	-0.66%
2020/02/18	0	0.00	4	7.75	7.73	-4	1,541	-0.26%
2020/02/17	0	0.00	1	7.75	7.80	-1	1,578	-0.06%
2020/02/14	1	7.50	1	7.57	7.54	0	1,528	0.00%
2020/02/13	1	7.39	0	0.00	7.44	1	1,522	0.07%
2020/02/12	0	0.00	1	7.44	7.40	-1	1,535	-0.07%
2020/02/11	10	7.40	0	0.00	7.37	10	1,569	0.64%
2020/02/10	1	7.40	0	0.00	7.44	1	1,585	0.06%
2020/02/06	0	0.00	1	7.27	7.25	-1	1,620	-0.06%
2020/02/04	1	7.18	0	0.00	7.24	1	1,937	0.05%
2020/01/31	0	0.00	1	7.29	7.27	-1	2,281	-0.04%
2020/01/30	0.3	7.20	2	7.41	7.26	-1.7	2,278	-0.07%
2020/01/20	0.6	7.80	0	0.00	7.88	0.6	2,231	0.03%
2020/01/17	0	0.00	7	7.82	7.80	-7	2,259	-0.31%
2020/01/16	7	7.88	0	0.00	7.89	7	2,255	0.31%
2020/01/13	1	7.70	0	0.00	7.69	1	2,255	0.04%
2020/01/09	0	0.00	1	7.53	7.52	-1	2,301	-0.04%
2020/01/08	1	7.50	0	0.00	7.53	1	2,437	0.04%
2020/01/03	0	0.00	5	7.72	7.71	-5	2,439	-0.20%
2019/12/31	0	0.00	5	7.59	7.60	-5	2,390	-0.21%
2019/12/30	0.5	7.60	0	0.00	7.63	0.5	2,380	0.02%
2019/12/27	0	0.00	1	7.45	7.43	-1	2,343	-0.04%
2019/12/26	0.5	7.46	0	0.00	7.49	0.5	2,344	0.02%
2019/12/24	0	0.00	1	7.48	7.47	-1	2,380	-0.04%
2019/12/23	0.9	7.40	10	7.50	7.48	-9.1	2,399	-0.38%
2019/12/20	0	0.00	1	7.54	7.54	-1	2,409	-0.04%
2019/12/19	15	7.45	0	0.00	7.43	15	2,421	0.62%
2019/12/18	0.1	7.30	0	0.00	7.35	0.1	2,439	0.01%
2019/12/17	0.2	7.30	0	0.00	7.33	0.2	2,456	0.01%
2019/12/16	0	0.00	4	7.37	7.38	-4	2,515	-0.16%
2019/12/13	0	0.00	1	7.29	7.28	-1	2,684	-0.04%
2019/12/12	1	7.18	0	0.00	7.34	1	2,694	0.04%
2019/12/10	1	7.38	0	0.00	7.43	1	2,741	0.04%
2019/12/09	0.1	7.29	0	0.00	7.31	0.1	2,764	0.00%
2019/12/02	0	0.00	10	7.29	7.29	-10	2,874	-0.35%
2019/11/28	0	0.00	1	7.41	7.40	-1	2,965	-0.03%
2019/11/27	7	7.52	1	7.48	7.49	6	2,968	0.20%
2019/11/26	17.8	7.52	1	7.51	7.55	16.8	3,009	0.56%
2019/11/25	1	7.49	0	0.00	7.54	1	3,036	0.03%
2019/11/18	0	0.00	30	7.47	7.47	-30	3,161	-0.95%
2019/11/05	0	0.00	2	7.98	7.83	-2	3,075	-0.07%
2019/11/04	4	8.03	21	7.98	7.96	-17	3,060	-0.56%
2019/11/01	15	8.34	0	0.00	8.27	15	2,932	0.51%
2019/10/31	2	8.33	0	0.00	8.38	2	2,738	0.07%
2019/10/28	0	0.00	4	7.58	7.53	-4	2,348	-0.17%
2019/10/25	4	7.72	0	0.00	7.56	4	2,361	0.17%
2019/10/22	0	0.00	40	7.61	7.59	-40	2,303	-1.74%
2019/10/16	53	7.53	0	0.00	7.62	53	2,166	2.45%
2019/09/18	50	7.49	0	0.00	7.48	50	1,930	2.59%
2019/09/11	0	0.00	1	7.76	7.85	-1	1,800	-0.06%
2019/09/06	1	7.80	1	7.86	7.83	0	1,766	0.00%
2019/09/05	1	7.89	0	0.00	7.94	1	1,760	0.06%
2019/09/02	5	7.76	5	8.03	8.01	0	1,665	0.00%
2019/08/27	5	8.06	0	0.00	8.05	5	1,522	0.33%
2019/08/21	18	8.78	1	8.54	8.52	17	1,532	1.11%
2019/08/20	1	8.20	0	0.00	8.24	1	1,532	0.07%
2019/08/12	100	8.93	0	0.00	8.87	100	1,719	5.82%
2019/08/07	36	9.05	6	9.33	8.90	30	1,846	1.63%
2019/08/06	0	0.00	10	9.17	9.18	-10	1,847	-0.54%
2019/08/02	0	0.00	1	8.73	8.73	-1	1,832	-0.05%
2019/08/01	1	8.80	0	0.00	8.85	1	1,935	0.05%
2019/07/30	3	8.93	5	9.00	8.92	-2	1,974	-0.10%
2019/07/29	5	8.89	0	0.00	9.00	5	1,969	0.25%
2019/07/19	0	0.00	1	8.84	8.81	-1	2,174	-0.05%
2019/07/16	1	8.90	0	0.00	8.95	1	2,279	0.04%
2019/07/04	3	8.87	0	0.00	8.85	3	2,389	0.13%
2019/07/01	4	9.37	0	0.00	9.28	4	2,360	0.17%
2019/06/20	1	6.10	12	6.10	6.12	-11	2,349	-0.47%
2019/06/19	22	6.19	6	6.24	6.15	16	2,315	0.69%
2019/06/17	0	0.00	12	5.91	5.87	-12	2,262	-0.53%
2019/06/14	22	5.88	0	0.00	5.90	22	2,265	0.97%
2019/06/11	9	6.06	10	6.00	6.00	-1	2,242	-0.04%
2019/06/06	0	0.00	14	6.15	6.08	-14	2,248	-0.62%
2019/06/05	20	6.16	0	0.00	6.11	20	2,250	0.89%
2019/06/04	0	0.00	0	6.12	6.01	0	2,250	0.00%
2019/05/29	0	0.00	0.5	6.18	6.12	-0.5	2,391	-0.02%
2019/05/27	0.2	6.10	0	0.00	6.14	0.2	2,394	0.01%
2019/05/24	0	0.00	0.2	6.43	6.37	-0.2	2,383	-0.01%
2019/05/23	0	0.00	5	6.53	6.46	-5	2,378	-0.21%
2019/05/17	5	6.85	0	0.00	6.80	5	2,371	0.21%
2019/05/13	0	0.00	0.1	6.46	6.40	-0.1	2,350	0.00%
2019/05/08	0.1	7.10	14	6.85	7.15	-13.9	2,172	-0.64%
2019/05/07	14.1	6.69	0	0.00	6.72	14.1	2,054	0.68%
2019/05/02	0	0.00	33	6.77	6.80	-33	1,972	-1.67%
2019/04/30	13	6.86	0	0.00	6.82	13	1,941	0.67%
2019/04/29	0	0.00	8	6.61	6.51	-8	1,840	-0.43%
2019/04/26	8	6.66	0	0.00	6.64	8	1,830	0.44%
2019/04/25	0.4	6.40	1	6.46	6.42	-0.6	1,832	-0.03%
2019/04/24	0.2	6.40	0	0.00	6.42	0.2	1,871	0.01%
2019/04/23	10	6.43	0	0.00	6.46	10	1,862	0.54%
2019/04/22	0	0.00	1	6.57	6.58	-1	1,847	-0.05%
2019/04/19	1	6.58	27	6.52	6.63	-26	1,801	-1.44%
2019/04/18	10.3	6.29	4	6.33	6.14	6.3	1,689	0.37%
2019/04/17	4	6.14	0	0.00	6.17	4	1,655	0.24%
2019/04/16	0.2	6.10	0	0.00	6.13	0.2	1,635	0.01%
2019/04/15	0	0.00	14	6.17	6.30	-14	1,599	-0.88%
2019/04/10	0	0.00	1	5.93	6.00	-1	1,534	-0.07%
2019/04/09	1	5.87	1	5.93	5.94	0	1,545	0.00%
2019/04/08	1	5.85	0	0.00	5.91	1	1,609	0.06%
2019/04/02	0	0.00	1	5.86	5.81	-1	1,562	-0.06%
2019/03/29	0.6	5.90	0	0.00	5.94	0.6	1,523	0.04%
2019/03/27	0	0.00	1	5.72	5.73	-1	1,517	-0.07%
2019/03/26	1	5.80	1	5.81	5.81	0	1,515	0.00%
2019/03/25	1	5.69	0	0.00	5.72	1	1,527	0.07%
2019/03/22	0.3	5.80	1	5.87	5.86	-0.7	1,529	-0.04%
2019/03/21	1	5.52	0	0.00	5.88	1	1,543	0.06%
2019/03/15	22	6.14	0	0.00	6.08	22	1,550	1.42%
2019/03/14	32	6.20	0	0.00	6.15	32	1,561	2.05%
2019/03/12	5	6.08	0	0.00	6.09	5	1,580	0.32%
2019/03/07	0	0.00	1	6.08	6.04	-1	1,674	-0.06%
2019/03/06	0.6	6.10	10	6.10	6.15	-9.4	1,687	-0.56%
2019/03/05	10	6.09	10	6.25	6.27	0	1,711	0.00%
2019/02/25	0.4	5.60	1	5.68	5.66	-0.6	1,833	-0.03%
2019/02/22	0.7	5.60	0	0.00	5.63	0.7	1,856	0.04%
2019/02/21	0	0.00	8	5.69	5.70	-8	1,855	-0.43%
2019/02/19	0	0.00	1	5.71	5.68	-1	1,865	-0.05%
2019/02/18	1	5.79	0	0.00	5.81	1	1,854	0.05%
2019/02/15	1	5.78	1	5.88	5.82	0	1,905	0.00%
2019/02/14	1	5.66	0	0.00	5.95	1	1,922	0.05%
2019/02/13	0.4	5.80	3	5.72	5.86	-2.6	1,866	-0.14%
2019/02/12	0.2	6.30	1	6.37	6.35	-0.8	1,752	-0.05%
2019/02/11	10.6	6.48	0	0.00	6.35	10.6	1,768	0.60%
2019/01/30	0.2	6.40	0	0.00	6.46	0.2	1,785	0.01%
2019/01/28	0.1	6.50	0	0.00	6.55	0.1	1,902	0.01%
2019/01/23	0	0.00	0.3	6.64	6.58	-0.3	1,919	-0.01%
2019/01/22	0	0.00	0.1	6.64	6.58	-0.1	1,921	-0.01%
2019/01/21	0.7	6.60	0	0.00	6.66	0.7	1,926	0.03%
2019/01/15	0	0.00	5	6.52	6.50	-5	1,957	-0.26%
2019/01/10	0	0.00	1	6.42	6.38	-1	2,031	-0.05%
2019/01/03	1	6.58	0	0.00	6.50	1	2,115	0.05%
2018/12/27	11	6.59	0	0.00	6.63	11	2,097	0.52%
2018/12/22	5	6.35	0	0.00	6.27	5	2,034	0.25%
2018/12/18	0	0.00	0.3	6.60	6.42	-0.3	2,027	-0.02%
2018/12/14	0.3	6.80	0	0.00	6.91	0.3	2,143	0.02%
2018/12/10	0	0.00	2	7.07	7.02	-2	2,127	-0.09%
2018/12/07	3	7.24	0	0.00	7.22	3	2,120	0.14%
2018/12/04	5	7.62	0	0.00	7.47	5	2,019	0.25%
2018/11/28	15	7.28	0	0.00	7.11	15	1,862	0.81%
2018/11/27	0	0.00	20	6.90	6.95	-20	1,817	-1.10%
2018/11/26	0	0.00	0.4	7.00	6.92	-0.4	1,809	-0.02%
2018/11/23	25	7.26	0.1	7.19	7.12	24.9	1,778	1.40%
2018/11/22	0.4	6.80	5	6.69	6.85	-4.6	1,683	-0.27%
2018/11/13	5	6.17	0	0.00	6.32	5	1,443	0.35%
2018/11/08	0	0.00	0.2	6.29	6.20	-0.2	1,438	-0.01%
2018/11/07	0.1	6.30	0	0.00	6.35	0.1	1,420	0.01%
2018/11/05	9	6.00	0	0.00	6.14	9	1,322	0.68%
2018/10/31	0	0.00	0.4	5.01	4.97	-0.4	1,264	-0.03%
2018/10/26	0	0.00	0.4	4.79	4.75	-0.4	1,254	-0.03%
2018/10/25	0	0.00	0.1	4.93	4.89	-0.1	1,231	-0.01%
2018/10/18	20	6.00	0	0.00	6.00	20	1,171	1.71%
2018/10/17	3	6.13	0	0.00	6.20	3	1,136	0.26%
2018/10/12	1	6.21	0	0.00	6.36	1	1,082	0.09%
2018/10/11	0	0.00	0.8	6.45	6.39	-0.8	1,074	-0.08%
2018/10/05	0.4	7.40	1	7.47	7.45	-0.6	1,035	-0.06%
2018/10/04	1	7.70	0	0.00	7.74	1	1,039	0.10%
2018/10/02	0.2	7.70	0	0.00	7.75	0.2	1,056	0.02%
2018/09/28	0	0.00	1	7.98	7.98	-1	1,053	-0.09%
2018/09/27	0.5	7.90	0	0.00	7.95	0.5	1,063	0.05%
2018/09/20	7	8.56	1	8.62	8.38	6	1,107	0.54%
2018/09/19	2	7.93	1	7.98	8.03	1	1,031	0.10%
2018/09/17	0.3	7.40	0	0.00	7.43	0.3	1,012	0.03%
2018/09/12	1	7.05	0	0.00	7.07	1	1,023	0.10%
2018/09/10	0	0.00	1	6.91	6.88	-1	1,044	-0.10%
2018/09/07	0	0.00	0.1	7.28	7.21	-0.1	1,032	-0.01%
2018/09/05	0.7	7.50	0	0.00	7.53	0.7	1,053	0.06%
2018/09/04	0.8	7.60	0	0.00	7.65	0.8	1,082	0.07%
2018/08/30	0.1	7.30	0	0.00	7.40	0.1	1,139	0.01%
2018/08/23	20	7.41	0	0.00	7.40	20	1,345	1.49%
2018/08/20	0	0.00	20.5	7.30	7.31	-20.5	1,406	-1.46%
2018/08/17	0	0.00	21	7.51	7.50	-21	1,429	-1.47%
2018/08/16	6	7.19	41	7.13	7.15	-35	1,445	-2.42%
2018/08/15	0.7	7.60	0	0.00	7.63	0.7	1,445	0.05%
2018/08/08	0	0.00	0.1	8.20	8.12	-0.1	1,595	-0.01%
2018/08/02	0.2	8.10	0	0.00	8.15	0.2	2,086	0.01%
2018/08/01	0	0.00	5	8.32	8.24	-5	2,167	-0.23%
2018/07/27	0.3	8.40	20	8.45	8.45	-19.7	2,495	-0.79%
2018/07/24	10	8.06	0	0.00	8.17	10	3,085	0.32%
2018/07/20	0	0.00	1	8.07	8.06	-1	3,214	-0.03%
2018/07/19	0.7	8.10	0	0.00	8.15	0.7	3,220	0.02%
2018/07/16	0.7	8.20	0	0.00	8.24	0.7	3,234	0.02%
2018/07/13	0	0.00	5	8.04	8.05	-5	3,239	-0.15%
2018/07/11	0	0.00	0	8.80	8.03	0	3,245	0.00%
2018/07/09	0	8.10	0	0.00	8.15	0	3,249	0.00%
2018/07/06	18	8.08	0	0.00	8.22	18	3,278	0.55%
2018/07/02	0	0.00	60	8.86	8.79	-60	3,214	-1.87%
2018/06/29	0	0.00	20	9.03	9.00	-20	3,198	-0.63%
2018/06/27	0	0.00	0.5	9.00	8.84	-0.5	3,144	-0.01%
2018/06/21	0	0.00	20	9.21	9.12	-20	3,120	-0.64%
2018/06/20	0	0.00	22	9.05	9.19	-22	3,142	-0.70%
2018/06/19	0	0.00	1	9.13	9.12	-1	3,161	-0.03%
2018/06/15	1	9.10	1	9.34	9.30	0	3,155	0.00%
2018/06/14	0.5	9.20	0	0.00	9.31	0.5	3,161	0.02%
2018/06/08	0	0.00	95	9.58	9.56	-95	3,199	-2.97%
2018/06/06	0.9	9.90	35	9.88	9.95	-34.1	3,163	-1.08%
2018/06/05	22	9.82	450	10.00	9.82	-428	3,147	-13.60%	大賣/鉅額交易
2018/06/04	0	0.00	20	10.10	10.15	-20	3,087	-0.65%
2018/06/01	0	0.00	1	10.35	10.35	-1	3,046	-0.03%
2018/05/28	1	10.40	0	0.00	10.50	1	2,967	0.03%
2018/05/18	0	0.00	1	10.35	10.35	-1	2,875	-0.03%
2018/05/17	0	0.00	3	10.40	10.30	-3	2,878	-0.10%
2018/05/16	20	10.65	1.3	10.42	10.40	18.7	2,855	0.66%
2018/05/15	100	10.65	5	10.75	10.65	95	2,814	3.38%
2018/05/14	144	10.86	0	0.00	11.05	144	2,802	5.14%	大買/鉅額交易
2018/05/11	263	10.70	0	0.00	10.70	263	2,655	9.90%	大買/鉅額交易
2018/05/10	0	0.00	1	10.70	10.90	-1	2,592	-0.04%
2018/05/09	1	10.30	0	0.00	10.40	1	2,407	0.04%
2018/05/07	20	10.40	0	0.00	10.50	20	2,302	0.87%
2018/05/04	11	10.64	10	10.66	10.75	1	2,228	0.04%
2018/05/03	48	10.96	85	11.18	11.25	-37	2,071	-1.79%
2018/04/27	0	0.00	13	9.41	9.40	-13	1,472	-0.88%
2018/04/26	15	9.50	2	9.49	9.50	13	1,480	0.88%
2018/04/19	0	0.00	1	9.28	9.25	-1	1,440	-0.07%
2018/04/18	1	9.00	19	9.11	9.09	-18	1,447	-1.24%
2018/04/17	1	9.00	10	9.07	9.05	-9	1,469	-0.61%
2018/04/13	20	9.32	0	0.00	9.25	20	1,504	1.33%
2018/04/12	20	9.25	11	9.12	9.31	9	1,549	0.58%
2018/03/23	1	9.10	0	0.00	9.13	1	1,833	0.05%
2018/03/22	0.1	9.40	0	0.00	9.48	0.1	1,820	0.00%
2018/03/20	0.3	9.40	0	0.00	9.49	0.3	1,811	0.01%
2018/03/15	1	9.75	0	0.00	9.73	1	1,884	0.05%
2018/03/13	0	0.00	2	9.22	9.32	-2	1,835	-0.11%
2018/03/12	2	9.04	5.1	9.04	9.02	-3.1	1,839	-0.17%
2018/03/08	0.1	9.00	0	0.00	9.06	0.1	1,931	0.00%
2018/03/07	0	0.00	6.2	9.10	9.06	-6.2	1,962	-0.31%
2018/02/27	7	9.22	0	0.00	9.20	7	2,436	0.29%
2018/02/26	0.2	9.20	0	0.00	9.31	0.2	2,478	0.01%
2018/02/22	0	0.00	4	9.31	9.31	-4	2,670	-0.15%
2018/02/07	4	8.94	0	0.00	8.90	4	3,178	0.13%
2018/01/31	0	0.00	10	9.82	9.79	-10	4,679	-0.21%
2018/01/29	0	0.00	20	10.00	10.00	-20	4,731	-0.42%
2018/01/23	0	0.00	8	10.30	10.15	-8	4,885	-0.16%
2018/01/22	38	10.38	0	0.00	10.40	38	4,920	0.77%
2018/01/16	0	0.00	84.4	10.16	10.20	-84.4	5,417	-1.56%
2018/01/12	0	0.00	16	10.20	10.15	-16	5,653	-0.28%
2018/01/11	0	0.00	20	10.00	10.10	-20	5,984	-0.33%
2018/01/10	0	0.00	8	10.10	10.05	-8	6,215	-0.13%
2018/01/09	10	10.15	22	10.10	10.10	-12	6,970	-0.17%
2018/01/08	40	10.30	20	10.25	10.20	20	7,279	0.27%
2018/01/05	20	10.35	0	0.00	10.35	20	7,253	0.28%
2018/01/03	20	10.35	1	10.30	10.30	19	7,373	0.26%
2018/01/02	0	0.00	58	10.28	10.25	-58	7,407	-0.78%