陽明 (2609)-元大-八德券商分點個股進出

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

陽明

(2609)

股價
78.3
漲跌
▲4.8
漲幅
+6.53%
成交量
60,193張
產業
上市航運類股
3477人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/24	29	73.28	13.9	73.30	73.50	15.1	66,061	0.02%
2024/05/23	13.5	71.81	37	71.62	71.30	-23.5	65,927	-0.04%
2024/05/22	20	72.14	4.1	71.91	72.00	16	66,285	0.02%
2024/05/21	5.1	70.91	63.6	71.54	71.40	-58.5	67,030	-0.09%
2024/05/20	3.6	71.81	18	71.76	72.50	-14.4	67,811	-0.02%
2024/05/17	49.2	71.48	34.6	72.22	71.00	14.6	67,821	0.02%
2024/05/16	322.7	73.37	208.3	73.41	74.10	114.5	67,308	0.17%	大買/大賣/鉅額交易
2024/05/15	98.5	71.20	107.5	71.04	71.40	-8.9	62,532	-0.01%	大賣/
2024/05/14	275.6	71.16	362.1	71.22	71.30	-86.5	59,266	-0.15%	大買/大賣/
2024/05/13	74.4	66.13	90.6	66.30	66.60	-16.2	51,583	-0.03%
2024/05/10	130.5	59.39	230.3	59.48	60.60	-99.8	47,517	-0.21%	大買/大賣/
2024/05/09	148.1	55.59	111.5	55.25	55.10	36.6	41,522	0.09%	大買/大賣/
2024/05/08	14	53.32	27	53.28	52.20	-13	38,724	-0.03%
2024/05/07	99	52.38	41	52.21	52.50	58	37,648	0.15%
2024/05/06	3	50.00	37	49.97	50.60	-34	36,577	-0.09%
2024/05/03	27.1	50.87	15	50.64	50.40	12.1	36,422	0.03%
2024/05/02	36	51.42	18	51.76	51.30	18	35,869	0.05%
2024/04/30	10.3	51.94	13	52.24	52.20	-2.7	34,907	-0.01%
2024/04/29	97.2	53.82	88	54.26	52.90	9.2	34,260	0.03%
2024/04/26	70	49.64	132.1	50.71	51.80	-62.1	31,859	-0.20%	大賣/
2024/04/25	0	0.00	1.3	46.88	47.10	-1.3	28,881	0.00%
2024/04/24	1.1	46.65	7	46.81	46.70	-6	29,490	-0.02%
2024/04/23	3	45.57	2	45.78	45.85	1	30,084	0.00%
2024/04/22	37.1	46.82	13.9	46.69	45.60	23.2	31,047	0.07%
2024/04/19	13.3	45.66	32.1	45.54	45.15	-18.8	31,099	-0.06%
2024/04/18	2.1	43.80	4	43.81	43.80	-1.9	31,794	-0.01%
2024/04/17	0.3	44.02	0	0.00	43.95	0.3	32,544	0.00%
2024/04/16	11.1	43.93	8	43.89	43.80	3.1	35,643	0.01%
2024/04/15	5.1	44.60	2	45.20	45.20	3.1	38,172	0.01%
2024/04/12	8.1	45.16	26	45.08	45.20	-17.9	39,648	-0.05%
2024/04/11	0	0.00	8	45.11	45.00	-8	42,860	-0.02%
2024/04/10	0.8	44.66	2	44.60	44.40	-1.2	47,471	0.00%
2024/04/09	8.1	44.95	17	45.18	44.95	-8.9	49,252	-0.02%
2024/04/08	8.8	43.77	2.1	43.78	45.10	6.8	51,653	0.01%
2024/04/03	3.2	43.84	6	43.90	43.80	-2.9	51,965	-0.01%
2024/04/02	2.2	44.39	2	44.30	44.45	0.2	52,810	0.00%
2024/04/01	1	44.30	170	44.30	44.30	-169	54,419	-0.31%	大賣/鉅額交易
2024/03/29	1.2	44.53	0	0.00	44.40	1.2	57,040	0.00%
2024/03/28	5.4	44.23	0	0.00	44.10	5.4	61,145	0.01%
2024/03/27	4	44.15	1	44.10	44.15	3	66,969	0.00%
2024/03/26	183.7	44.26	13	44.10	44.15	170.7	72,282	0.24%	大買/鉅額交易
2024/03/25	3	45.52	3	45.58	45.60	0	74,413	0.00%
2024/03/22	7.1	45.25	1	45.80	45.15	6.1	78,776	0.01%
2024/03/21	23.1	45.63	25	46.22	45.45	-1.9	82,392	0.00%
2024/03/20	21.2	45.36	8	45.19	44.95	13.2	82,759	0.02%
2024/03/19	4.2	45.50	27	45.50	45.30	-22.8	82,606	-0.03%
2024/03/18	29.2	45.14	15	45.13	45.15	14.2	82,626	0.02%
2024/03/15	25.7	46.49	15.3	46.62	46.50	10.5	82,622	0.01%
2024/03/14	29.1	47.98	43	47.91	47.75	-13.9	81,884	-0.02%
2024/03/13	12	48.79	15	48.90	48.70	-3	81,628	0.00%
2024/03/12	3	48.73	21	48.91	48.95	-18	81,399	-0.02%
2024/03/11	3	48.32	17	48.48	48.60	-14	81,293	-0.02%
2024/03/08	21	47.92	12.8	48.39	47.55	8.2	81,533	0.01%
2024/03/07	13	48.21	3	48.35	48.00	10	81,653	0.01%
2024/03/06	10	48.21	2	48.00	48.00	8	81,835	0.01%
2024/03/05	18	48.85	3	49.32	48.60	15	81,797	0.02%
2024/03/04	9.3	48.22	12	48.67	48.90	-2.7	81,501	0.00%
2024/03/01	18	49.16	4	49.06	49.15	14	81,079	0.02%
2024/02/29	7	49.63	11	49.54	49.85	-4	80,766	0.00%
2024/02/27	4	48.70	9	49.05	48.55	-5	80,194	-0.01%
2024/02/26	16	48.84	2	49.05	48.70	14	79,816	0.02%
2024/02/23	16	49.59	5	49.90	49.10	11	79,548	0.01%
2024/02/22	38	49.19	35	49.93	49.95	3	79,046	0.00%
2024/02/21	28	48.87	15	49.12	48.35	13	77,991	0.02%
2024/02/20	10	48.13	12	47.98	48.15	-2	76,991	0.00%
2024/02/19	3	46.50	2	46.83	46.90	1	76,623	0.00%
2024/02/16	3	47.10	6	47.42	46.90	-3	76,622	0.00%
2024/02/15	4	45.99	1.1	46.29	46.65	2.9	76,927	0.00%
2024/02/05	2.4	47.43	0	0.00	47.30	2.4	76,416	0.00%
2024/02/02	25	47.95	2	47.75	47.75	23	76,221	0.03%
2024/02/01	5	49.08	18	48.91	49.15	-13	75,807	-0.02%
2024/01/31	12.6	48.09	1	48.05	47.85	11.6	75,447	0.02%
2024/01/30	7	48.44	6	48.66	48.50	1	75,144	0.00%
2024/01/29	1.5	48.83	7	48.95	48.80	-5.5	75,025	-0.01%
2024/01/26	9.1	48.90	11	49.06	48.90	-2	74,848	0.00%
2024/01/25	4.2	49.46	2	49.45	49.25	2.2	74,575	0.00%
2024/01/24	13	50.08	21	50.11	49.80	-8	74,259	-0.01%
2024/01/23	12	49.83	5	50.09	49.45	7	73,968	0.01%
2024/01/22	20	49.12	8	49.45	49.80	12	73,435	0.02%
2024/01/19	12	50.58	13	50.75	50.90	-1	72,698	0.00%
2024/01/18	27	50.65	33.3	50.71	51.30	-6.3	72,119	-0.01%
2024/01/17	32.4	50.03	25	50.28	49.75	7.4	71,254	0.01%
2024/01/16	68.3	51.32	46	51.92	51.10	22.3	70,167	0.03%
2024/01/15	28.3	52.39	69	52.36	52.20	-40.8	69,052	-0.06%
2024/01/12	164	51.29	194	51.62	51.80	-30	68,101	-0.04%	大買/大賣/
2024/01/11	25	49.37	34	49.49	49.30	-9	66,573	-0.01%
2024/01/10	122.9	49.03	38.2	49.29	48.80	84.7	65,947	0.13%	大買/
2024/01/09	99.5	51.99	36	51.96	51.70	63.5	62,747	0.10%
2024/01/08	50.9	56.83	73	57.33	56.50	-22.1	59,929	-0.04%
2024/01/05	144.1	57.84	122.2	57.74	58.00	21.9	58,241	0.04%	大買/大賣/
2024/01/04	177.1	57.36	226.7	57.18	57.30	-49.6	54,924	-0.09%	大買/大賣/
2024/01/03	46	54.07	53	54.22	54.00	-7	50,539	-0.01%
2024/01/02	73	53.70	183.1	54.07	53.00	-110.1	48,572	-0.23%	大賣/鉅額交易
2023/12/29	12.1	51.58	7.6	51.77	51.30	4.5	46,003	0.01%
2023/12/28	29.2	51.97	9	51.92	51.90	20.1	45,551	0.04%
2023/12/27	30	53.34	33.4	53.17	52.60	-3.4	44,588	-0.01%
2023/12/26	57	52.68	55	52.64	52.00	2	43,061	0.00%
2023/12/25	182.2	53.33	111.6	52.51	51.80	70.6	40,417	0.17%	大買/大賣/
2023/12/22	170.8	57.03	206.2	56.99	57.50	-35.5	36,363	-0.10%	大買/大賣/
2023/12/21	297.2	53.47	389.8	53.63	55.40	-92.6	30,431	-0.30%	大買/大賣/
2023/12/20	64.1	49.83	295	50.14	50.40	-230.9	25,050	-0.92%	大賣/鉅額交易
2023/12/19	175	49.38	299	48.92	49.30	-124	22,532	-0.55%	大買/大賣/鉅額交易
2023/12/18	306.2	47.33	172.1	47.12	47.85	134.1	18,279	0.73%	大買/大賣/鉅額交易
2023/12/15	23	44.18	10.1	44.23	44.25	13	14,910	0.09%
2023/12/14	18	42.95	0	0.00	42.75	18	14,410	0.12%
2023/12/13	25.1	43.93	0	0.00	43.20	25.1	14,666	0.17%
2023/12/12	14	44.49	5	44.77	44.00	9	16,436	0.05%
2023/12/11	3	44.32	1	44.10	44.00	2	16,360	0.01%
2023/12/08	1.1	43.62	4	43.85	44.00	-2.9	16,264	-0.02%
2023/12/07	5	44.06	2	43.98	43.70	3	16,227	0.02%
2023/12/06	3	44.55	14.1	44.40	44.65	-11.1	16,207	-0.07%
2023/12/05	20	44.60	17	44.94	44.85	3	16,069	0.02%
2023/12/04	28	45.03	36	44.78	45.15	-8	15,536	-0.05%
2023/12/01	2	43.25	7	43.19	43.30	-5	14,717	-0.03%
2023/11/30	2.1	42.59	11	42.38	42.00	-8.9	14,382	-0.06%
2023/11/29	0	0.00	5	42.27	42.55	-5	14,303	-0.03%
2023/11/28	6.2	42.30	1	42.55	42.65	5.2	14,280	0.04%
2023/11/27	5	41.97	1.1	42.05	42.00	4	14,187	0.03%
2023/11/24	2	41.55	7	41.58	41.75	-5	14,230	-0.04%
2023/11/22	4	41.60	7	41.78	41.55	-3	14,285	-0.02%
2023/11/21	3.1	41.93	3	41.90	41.90	0.1	14,315	0.00%
2023/11/20	2	41.95	5	41.86	42.00	-3	14,564	-0.02%
2023/11/17	6	41.86	0	0.00	41.80	6	14,695	0.04%
2023/11/16	1	42.20	4	42.10	42.15	-3	14,689	-0.02%
2023/11/15	11	41.79	3	42.00	42.10	8	14,752	0.05%
2023/11/14	2	42.20	1	41.76	41.50	1	15,292	0.01%
2023/11/13	5.2	41.61	4	41.80	41.45	1.2	15,000	0.01%
2023/11/10	5	41.37	4	41.65	41.30	1	15,307	0.01%
2023/11/09	1	41.70	0.1	42.05	41.85	0.9	15,399	0.01%
2023/11/08	5	42.20	6	42.06	41.90	-1	15,698	-0.01%
2023/11/07	0	42.25	0	42.35	42.25	0	15,767	0.00%
2023/11/06	0	42.40	1	42.35	42.30	-1	15,975	-0.01%
2023/11/03	1	43.15	0	0.00	43.25	1	15,983	0.01%
2023/11/02	0	0.00	2	42.55	42.65	-2	16,076	-0.01%
2023/11/01	2	42.15	0	0.00	42.10	2	16,408	0.01%
2023/10/31	1	42.85	1	42.74	42.10	0	16,745	0.00%
2023/10/30	0	0.00	1	43.05	43.25	-1	16,865	-0.01%
2023/10/27	1	42.50	2	42.73	43.00	-1	16,907	-0.01%
2023/10/26	3	42.33	2	42.35	42.45	1	17,389	0.01%
2023/10/25	0	0.00	8	42.36	42.30	-8	17,925	-0.04%
2023/10/24	1.1	41.80	17	42.05	42.20	-16	18,272	-0.09%
2023/10/23	1	42.10	0	0.00	41.95	1	18,667	0.01%
2023/10/20	2	41.75	21	42.40	42.35	-19	18,868	-0.10%
2023/10/19	1	42.50	1	42.50	42.70	0	19,136	0.00%
2023/10/18	4	41.98	7	42.07	42.30	-3	19,637	-0.02%
2023/10/17	2	42.40	0	0.00	42.25	2	20,006	0.01%
2023/10/16	2	41.95	14	41.98	42.40	-12	20,676	-0.06%
2023/10/13	5	42.68	0	0.00	42.55	5	21,410	0.02%
2023/10/12	1	42.70	1	42.45	43.10	0	21,726	0.00%
2023/10/11	17.1	42.89	4	43.09	42.55	13.1	22,300	0.06%
2023/10/06	4	45.03	1	45.40	45.00	3	23,265	0.01%
2023/10/05	2	45.05	2	44.95	44.90	0	24,382	0.00%
2023/10/04	1	44.25	10	44.23	44.55	-9	24,984	-0.04%
2023/10/03	2	44.10	13	44.30	44.10	-11	25,836	-0.04%
2023/10/02	18	44.40	16.1	44.54	44.45	1.9	26,366	0.01%
2023/09/28	4	45.70	7	45.91	45.45	-3	27,236	-0.01%
2023/09/27	5	46.13	3	46.42	45.90	2	30,489	0.01%
2023/09/26	3	45.75	1	45.70	45.95	2	33,006	0.01%
2023/09/25	3	45.63	2	45.50	45.95	1	37,459	0.00%
2023/09/22	3.2	45.75	11	45.74	45.80	-7.8	39,241	-0.02%
2023/09/21	6	45.64	5	45.79	45.60	1	39,654	0.00%
2023/09/20	7	46.45	8.8	46.77	46.30	-1.8	39,877	0.00%
2023/09/19	2.2	45.49	5	45.63	45.85	-2.8	39,695	-0.01%
2023/09/18	6.5	45.71	14	45.98	45.50	-7.5	39,773	-0.02%
2023/09/15	58.8	46.62	43.1	46.54	46.45	15.7	39,977	0.04%
2023/09/14	18.8	44.29	25	44.27	44.60	-6.2	38,125	-0.02%
2023/09/13	0	0.00	13	43.10	43.30	-13	38,034	-0.03%
2023/09/12	2	42.98	8	43.01	43.10	-6	38,359	-0.02%
2023/09/11	5	42.92	0	42.60	42.50	5	38,623	0.01%
2023/09/08	1	42.65	1	42.95	42.65	0	38,922	0.00%
2023/09/07	10.1	42.80	1	42.45	42.50	9	39,057	0.02%
2023/09/06	7	42.69	1	43.35	42.60	6	39,193	0.02%
2023/09/05	1	42.95	2	43.13	43.30	-1	39,357	0.00%
2023/09/04	6.1	42.81	1	42.65	42.90	5.1	39,782	0.01%
2023/08/31	1	42.65	2	42.68	42.25	-1	39,828	0.00%
2023/08/30	6.4	42.35	4	42.53	42.25	2.4	39,936	0.01%
2023/08/29	2	42.20	1	42.50	42.50	1	40,016	0.00%
2023/08/28	3.1	41.74	1	42.20	42.00	2.1	40,157	0.01%
2023/08/25	0.1	42.25	2	42.20	42.05	-1.9	40,320	0.00%
2023/08/24	8	42.02	1	42.55	41.95	7	40,373	0.02%
2023/08/23	12	43.57	1	43.95	42.95	11	40,250	0.03%
2023/08/22	2	43.20	3	43.15	43.30	-1	40,211	0.00%
2023/08/21	3	43.18	1	43.40	43.10	2	40,225	0.00%
2023/08/18	18.1	44.78	18	43.95	43.90	0.1	40,110	0.00%
2023/08/17	13	42.55	7	42.46	42.55	6	39,468	0.02%
2023/08/16	7	42.27	2.1	42.64	42.05	4.9	39,345	0.01%
2023/08/15	3.5	43.67	1	43.75	43.60	2.5	39,023	0.01%
2023/08/14	14.1	44.20	3.2	44.05	44.05	10.9	38,934	0.03%
2023/08/11	4	45.19	1	45.25	45.30	3	38,727	0.01%
2023/08/10	9	45.46	6	45.48	45.50	3	38,714	0.01%
2023/08/09	165	45.95	0	0.00	46.00	165	38,759	0.43%	大買/鉅額交易
2023/08/08	160	46.40	161	46.40	46.40	-1	38,698	0.00%	大買/大賣/
2023/08/07	166	45.54	160	46.35	46.40	6	38,780	0.02%	大買/大賣/
2023/08/04	7	46.74	6	47.02	47.15	1	38,682	0.00%
2023/08/02	13	46.53	3	46.60	46.45	10	38,518	0.03%
2023/08/01	6	46.81	0	0.00	46.80	6	38,578	0.02%
2023/07/31	13.1	47.03	19	47.01	46.50	-5.9	38,652	-0.02%
2023/07/28	15.1	47.81	22.1	47.77	47.75	-7	38,349	-0.02%
2023/07/27	7.1	47.13	166	46.95	46.90	-158.9	38,170	-0.42%	大賣/鉅額交易
2023/07/26	8.1	46.63	16	46.92	46.90	-7.9	38,213	-0.02%
2023/07/25	20.1	45.73	4.2	45.78	45.60	15.9	38,023	0.04%
2023/07/24	178	45.77	12	45.90	45.75	166	38,172	0.43%	大買/鉅額交易
2023/07/21	23.5	47.66	10.2	47.72	47.35	13.3	38,225	0.03%
2023/07/20	3	47.38	13.1	47.53	48.40	-10.1	37,923	-0.03%
2023/07/19	8.2	46.94	170	47.09	46.80	-161.9	37,424	-0.43%	大賣/鉅額交易
2023/07/18	23.7	46.63	16.1	46.29	46.30	7.7	37,107	0.02%
2023/07/17	9.1	45.31	10	45.20	45.05	-0.9	36,551	0.00%
2023/07/14	9.1	44.91	11.7	45.03	44.60	-2.6	36,353	-0.01%
2023/07/13	189.4	44.47	18.3	44.76	44.00	171.1	36,109	0.47%	大買/鉅額交易
2023/07/12	72.5	47.13	25	46.92	46.25	47.5	35,144	0.14%
2023/07/11	20.3	48.87	27	48.84	48.40	-6.7	34,359	-0.02%
2023/07/10	42.3	49.44	13.1	48.96	48.85	29.2	33,858	0.09%
2023/07/07	7.1	50.76	22	50.71	50.60	-14.9	33,170	-0.04%
2023/07/06	44.4	51.25	16	51.19	51.00	28.4	32,733	0.09%
2023/07/05	89.7	52.35	74	51.49	51.70	15.7	32,089	0.05%
2023/07/04	18.6	54.12	24.5	54.18	54.20	-5.9	29,285	-0.02%
2023/07/03	77	67.51	299.2	68.33	69.30	-222.2	26,890	-0.83%	大賣/鉅額交易
2023/06/30	54.1	62.68	76.6	62.52	63.00	-22.6	22,631	-0.10%
2023/06/29	16	60.02	16	59.94	60.10	0	20,969	0.00%
2023/06/28	15	60.59	0	0.00	60.70	15	20,607	0.07%
2023/06/27	4.6	61.24	13	61.43	61.10	-8.4	20,361	-0.04%
2023/06/26	6.1	61.37	8	61.63	61.10	-2	20,295	-0.01%
2023/06/21	10	61.78	1	61.80	61.50	9	20,189	0.04%
2023/06/20	0.1	63.60	5	63.40	63.20	-5	19,866	-0.02%
2023/06/19	22	63.87	1	63.82	63.50	21	19,802	0.11%
2023/06/16	12	64.61	11.1	64.71	64.80	0.9	19,725	0.00%
2023/06/15	23	64.41	7	64.20	64.10	16	19,599	0.08%
2023/06/14	16	64.07	17.6	64.16	64.30	-1.6	19,652	-0.01%
2023/06/13	3.3	63.02	7	63.09	63.20	-3.7	20,100	-0.02%
2023/06/12	4	62.30	4	62.55	63.00	0	21,149	0.00%
2023/06/09	5	62.34	101.9	62.70	62.90	-96.8	22,330	-0.43%	大賣/
2023/06/08	19	62.65	16.1	62.71	62.60	2.9	23,461	0.01%
2023/06/07	3	61.70	6	61.70	61.70	-3	26,858	-0.01%
2023/06/06	3	61.60	6	61.48	61.70	-3	27,226	-0.01%
2023/06/05	1	60.90	4	61.08	60.90	-3	27,587	-0.01%
2023/06/02	7	61.44	0	0.00	61.50	7	27,811	0.03%
2023/06/01	12	61.04	14	60.89	61.40	-2	28,459	-0.01%
2023/05/31	6.1	61.00	1	61.60	60.80	5.1	29,434	0.02%
2023/05/30	6	61.55	10	62.01	61.30	-4	29,898	-0.01%
2023/05/29	14	62.08	10	62.21	62.00	4	30,085	0.01%
2023/05/26	3	61.50	15	61.16	61.30	-12	30,598	-0.04%
2023/05/25	16.1	61.35	3	61.50	61.10	13.1	31,159	0.04%
2023/05/24	4	61.90	23	61.96	61.90	-19	31,696	-0.06%
2023/05/23	5.3	61.71	3	62.07	61.70	2.3	32,291	0.01%
2023/05/22	18	62.09	20	62.01	62.10	-2	32,291	-0.01%
2023/05/19	10	61.43	11	61.24	61.30	-1	32,218	0.00%
2023/05/18	2	61.25	13	61.50	61.30	-11	32,251	-0.03%
2023/05/17	5	61.28	6	61.47	61.20	-1	32,327	0.00%
2023/05/16	6.1	60.93	16	61.29	60.90	-9.9	32,444	-0.03%
2023/05/15	20	60.67	7.2	60.48	61.20	12.8	32,668	0.04%
2023/05/12	2	60.25	1	60.40	60.20	1	32,769	0.00%
2023/05/11	6.1	60.45	13	60.98	60.10	-6.9	32,791	-0.02%
2023/05/10	23	61.13	21	61.16	61.60	2	32,647	0.01%
2023/05/09	4	60.50	6.3	60.39	60.30	-2.3	32,509	-0.01%
2023/05/08	8.1	60.58	7	60.89	60.50	1.1	32,727	0.00%
2023/05/05	22	61.05	3	60.90	61.20	19	33,125	0.06%
2023/05/04	19	60.83	2	60.75	60.80	17	33,362	0.05%
2023/05/03	12.2	61.07	5	61.32	60.70	7.2	33,379	0.02%
2023/05/02	13.2	61.63	8	61.99	61.90	5.2	33,340	0.02%
2023/04/28	4	62.95	3	62.87	63.10	1	33,450	0.00%
2023/04/27	14.1	61.80	6.1	61.74	61.70	8	33,449	0.02%
2023/04/26	17.2	63.03	7.2	62.84	62.40	10	33,449	0.03%
2023/04/25	16.2	64.32	3	64.67	63.70	13.2	33,282	0.04%
2023/04/24	13	64.68	5	64.80	64.70	8	33,348	0.02%
2023/04/21	9.3	65.50	23	66.10	64.90	-13.7	33,497	-0.04%
2023/04/20	78.1	67.06	71.1	66.59	66.40	7	33,407	0.02%
2023/04/19	7.1	66.42	7	66.14	66.00	0.1	33,575	0.00%
2023/04/18	16	67.04	9	67.19	66.40	7	33,590	0.02%
2023/04/17	8	67.68	44	67.73	67.70	-36	33,504	-0.11%
2023/04/14	51.3	66.81	20.1	66.92	66.80	31.2	33,500	0.09%
2023/04/13	9	66.22	45.2	66.44	66.30	-36.2	33,627	-0.11%
2023/04/12	30	66.44	6.8	66.27	66.40	23.2	33,872	0.07%
2023/04/11	16.1	65.84	9	66.16	65.60	7.1	33,885	0.02%
2023/04/10	13.1	66.02	40	66.46	65.70	-26.9	34,120	-0.08%
2023/04/07	45	65.43	23.1	65.03	65.60	22	34,136	0.06%
2023/04/06	6	64.52	11	64.39	64.00	-5	34,381	-0.01%
2023/03/31	12	64.24	1.1	64.03	64.30	10.9	34,969	0.03%
2023/03/30	3	63.37	1.1	63.41	63.30	2	37,128	0.01%
2023/03/29	5	63.84	1	63.60	63.50	4	38,375	0.01%
2023/03/28	5	64.20	28.1	64.51	64.00	-23	39,630	-0.06%
2023/03/27	14.1	64.31	1.1	64.01	64.20	13	41,065	0.03%
2023/03/24	6	64.10	6	64.12	64.20	0	43,592	0.00%
2023/03/23	32.1	64.48	3.1	64.54	64.10	29	43,772	0.07%
2023/03/22	4.3	65.43	8	65.56	65.30	-3.8	43,827	-0.01%
2023/03/21	5.5	65.27	1	65.20	65.10	4.5	44,274	0.01%
2023/03/20	6	65.98	2	65.86	65.80	4	44,251	0.01%
2023/03/17	22	65.11	22	65.35	65.40	0	44,367	0.00%
2023/03/16	31.7	64.86	9	65.41	64.70	22.7	44,186	0.05%
2023/03/15	52.5	67.37	46.1	67.75	66.50	6.4	43,768	0.01%
2023/03/14	72.1	67.51	60	67.79	67.50	12.1	43,133	0.03%
2023/03/13	54	69.28	46.1	69.18	69.10	7.9	42,354	0.02%
2023/03/10	138.1	68.77	99.5	69.25	68.70	38.5	41,250	0.09%	大買/
2023/03/09	3.5	67.05	9.5	66.93	67.00	-6	38,207	-0.02%
2023/03/08	50	66.27	18	66.74	66.30	32	38,303	0.08%
2023/03/07	70	67.20	1,309	67.38	67.40	-1,239	38,327	-3.23%	大賣/鉅額交易
2023/03/06	67	67.42	44.1	67.71	67.50	22.9	38,351	0.06%
2023/03/03	1,341.5	66.66	30	66.35	67.10	1,311.5	38,223	3.43%	大買/鉅額交易
2023/03/02	37	65.71	31	65.43	65.60	6	37,646	0.02%
2023/03/01	17	63.53	4	63.73	63.80	13	37,249	0.03%
2023/02/24	8	64.29	32	64.68	64.60	-24	37,154	-0.06%
2023/02/23	45.1	64.16	32.1	64.29	64.30	13	36,786	0.04%
2023/02/22	35.1	62.77	69	62.88	62.60	-33.9	36,541	-0.09%
2023/02/21	21	62.29	21	61.82	62.80	0	36,156	0.00%
2023/02/20	1	60.10	3	60.00	60.50	-2	36,047	-0.01%
2023/02/17	5	59.68	1	59.90	59.80	4	36,564	0.01%
2023/02/16	3	60.27	0	0.00	60.30	3	37,101	0.01%
2023/02/15	102.1	60.60	14	60.11	60.00	88	38,017	0.23%	大買/
2023/02/14	11.1	60.63	5.1	59.97	60.70	6	38,376	0.02%
2023/02/13	6.1	59.23	12	59.09	59.00	-5.9	38,820	-0.02%
2023/02/10	3	60.77	10	60.75	60.60	-7	39,575	-0.02%
2023/02/09	0	0.00	15	61.83	61.70	-15	39,863	-0.04%
2023/02/08	2	61.80	2	62.00	61.80	0	40,532	0.00%
2023/02/07	1	61.90	1	61.71	61.70	0	40,938	0.00%
2023/02/06	11.1	61.86	1	63.40	61.70	10.1	41,610	0.02%
2023/02/03	12	64.06	8	64.01	63.60	4	41,807	0.01%
2023/02/02	10.1	62.90	9.1	63.41	63.50	1	41,682	0.00%
2023/02/01	1	62.40	1	62.80	62.40	0	41,946	0.00%
2023/01/31	1	62.20	20	62.15	62.50	-19	42,304	-0.04%
2023/01/30	23	61.57	9	61.37	61.30	14	42,519	0.03%
2023/01/17	0	0.00	3	61.87	62.00	-3	42,507	-0.01%
2023/01/16	13.1	60.93	13	60.90	61.10	0.1	42,923	0.00%
2023/01/13	1	62.21	52	62.10	61.90	-51	42,948	-0.12%
2023/01/12	10.1	62.68	0	0.00	62.00	10.1	43,652	0.02%
2023/01/11	8	63.53	2	63.75	63.20	6	43,990	0.01%
2023/01/10	9	63.21	2	63.40	62.90	7	44,451	0.02%
2023/01/09	4.1	63.08	0	0.00	63.30	4.1	45,826	0.01%
2023/01/06	3	63.50	11	63.36	63.60	-8	46,392	-0.02%
2023/01/05	7	63.71	3	64.40	63.70	4	46,811	0.01%
2023/01/04	11	63.90	5	64.30	63.50	6	47,306	0.01%
2023/01/03	22	64.83	9	65.18	64.60	13	47,512	0.03%
2022/12/30	33	65.75	3	65.77	65.50	30	47,447	0.06%
2022/12/29	2	64.15	23.1	64.33	64.80	-21.1	47,766	-0.04%
2022/12/28	15	64.17	3	64.67	63.90	12	48,395	0.02%
2022/12/27	38	65.73	9	65.78	65.10	29	48,879	0.06%
2022/12/26	24.1	65.78	4	65.45	65.00	20.1	49,611	0.04%
2022/12/23	9	66.92	6	67.13	67.30	3	49,849	0.01%
2022/12/22	58	67.76	716.1	67.60	68.00	-658.1	49,962	-1.32%	大賣/鉅額交易
2022/12/21	48.1	65.83	3,044	65.83	65.70	-2,995.9	48,536	-6.17%	大賣/鉅額交易
2022/12/20	36	64.47	1,147.1	65.61	63.90	-1,111	48,045	-2.31%	大賣/鉅額交易
2022/12/19	28.3	65.23	8.1	65.64	64.30	20.2	48,056	0.04%
2022/12/16	74.1	65.83	102.1	64.91	65.30	-28	47,130	-0.06%	大賣/
2022/12/15	15	62.62	2.2	62.83	62.80	12.8	45,315	0.03%
2022/12/14	11	62.01	9	62.04	62.00	2	46,068	0.00%
2022/12/13	21	63.60	14	63.56	63.20	7	46,340	0.02%
2022/12/12	6	62.20	1	61.80	61.80	5	46,966	0.01%
2022/12/09	12	61.43	10	62.35	62.80	2	47,494	0.00%
2022/12/08	1.5	60.87	0	0.00	61.00	1.5	47,928	0.00%
2022/12/07	17	61.48	5	61.28	60.90	12	48,316	0.02%
2022/12/06	25.1	62.21	8	62.65	61.70	17	48,303	0.04%
2022/12/05	10	64.03	2,399	64.61	63.80	-2,389	48,689	-4.91%	大賣/鉅額交易
2022/12/02	14	64.84	3.1	65.00	64.80	10.9	49,137	0.02%
2022/12/01	20	66.83	15	66.49	65.40	5	49,641	0.01%
2022/11/30	7	65.53	362.1	65.92	66.10	-355.1	49,206	-0.72%	大賣/鉅額交易
2022/11/29	20	65.11	11	64.81	65.10	9	49,503	0.02%
2022/11/28	3.5	63.77	5	64.14	63.50	-1.5	50,617	0.00%
2022/11/25	56.1	65.28	12	65.51	64.90	44.1	50,539	0.09%
2022/11/24	41	62.65	23	63.35	64.60	18	50,633	0.04%
2022/11/23	6	62.47	14	62.68	62.50	-8	50,427	-0.02%
2022/11/22	3	61.57	5	62.00	61.70	-2	50,768	0.00%
2022/11/21	9	61.81	4	61.73	61.40	5	50,760	0.01%
2022/11/18	16.2	64.11	9	63.41	63.00	7.2	50,662	0.01%
2022/11/17	2.1	64.46	10	64.83	64.80	-8	50,562	-0.02%
2022/11/16	40	64.69	14	65.11	64.60	26	50,600	0.05%
2022/11/15	343	65.30	268	66.25	65.30	75	50,611	0.15%	大買/大賣/
2022/11/14	19	66.23	37	65.84	66.20	-18	50,242	-0.04%
2022/11/11	13.1	65.62	14.6	66.10	65.20	-1.6	49,814	0.00%
2022/11/10	22	64.14	76	64.87	64.30	-54	49,247	-0.11%
2022/11/09	925	64.28	11	64.05	64.50	914	49,377	1.85%	大買/鉅額交易
2022/11/08	19.1	64.05	909.1	64.94	63.40	-890	49,893	-1.78%	大賣/鉅額交易
2022/11/07	24	62.52	33.1	62.24	62.30	-9.1	49,150	-0.02%
2022/11/04	20	60.85	291	61.55	61.20	-271	48,969	-0.55%	大賣/鉅額交易
2022/11/03	20	58.46	22	59.07	60.20	-2	48,969	0.00%
2022/11/02	32	60.22	123.1	60.98	59.80	-91.1	49,333	-0.18%	大賣/
2022/11/01	21.1	59.73	12	59.28	59.10	9.1	49,288	0.02%
2022/10/31	16.1	60.01	13	60.25	60.20	3	49,669	0.01%
2022/10/28	12.1	61.84	121	61.88	60.60	-108.9	49,591	-0.22%	大賣/鉅額交易
2022/10/27	5	61.48	11.6	62.67	63.20	-6.5	49,294	-0.01%
2022/10/26	24.1	61.54	9	61.23	61.90	15.1	49,355	0.03%
2022/10/25	5	62.04	4	61.60	61.50	1	49,192	0.00%
2022/10/24	5	62.58	8.1	63.18	62.10	-3.1	49,952	-0.01%
2022/10/21	13.1	61.66	10.1	61.28	61.00	3	49,859	0.01%
2022/10/20	9.1	59.76	68	59.55	61.80	-58.9	49,937	-0.12%
2022/10/19	136	63.46	14.2	63.25	63.00	121.8	49,334	0.25%	大買/鉅額交易
2022/10/18	22	62.17	44.3	61.56	61.90	-22.3	49,242	-0.05%
2022/10/17	10.3	58.68	73	57.86	60.00	-62.8	49,301	-0.13%
2022/10/14	71	62.42	11.3	62.25	62.80	59.7	48,372	0.12%
2022/10/13	13.7	60.55	10.1	60.24	59.30	3.7	48,140	0.01%
2022/10/12	25.1	61.83	23	61.43	61.60	2.1	48,515	0.00%
2022/10/11	2	63.85	13.1	63.99	63.70	-11.1	48,132	-0.02%
2022/10/07	6.1	65.35	3.2	65.33	65.10	2.9	48,274	0.01%
2022/10/06	50.1	64.05	36.2	63.38	65.00	13.9	48,762	0.03%
2022/10/05	25	65.10	34.1	65.07	64.70	-9.1	48,742	-0.02%
2022/10/04	58.2	64.64	33	63.68	63.80	25.2	48,954	0.05%
2022/10/03	31	63.44	72	62.46	63.50	-41	48,972	-0.08%
2022/09/30	117.1	59.62	63	59.30	61.50	54.1	49,276	0.11%	大買/
2022/09/29	23	60.84	24	61.22	59.90	-1	49,257	0.00%
2022/09/28	33.1	61.71	83	61.41	60.30	-49.9	49,185	-0.10%
2022/09/27	65	63.16	70.6	63.29	63.80	-5.6	49,868	-0.01%
2022/09/26	43.2	63.74	42	63.65	61.60	1.2	50,080	0.00%
2022/09/23	14.1	68.07	16.1	67.94	67.40	-2	50,087	0.00%
2022/09/22	52.4	67.54	29	67.61	66.50	23.4	50,980	0.05%
2022/09/21	43	68.49	25.1	69.51	68.90	17.9	52,291	0.03%
2022/09/20	49.3	69.07	18	69.67	68.50	31.3	53,657	0.06%
2022/09/19	40.5	69.44	80.7	69.00	68.00	-40.2	54,545	-0.07%
2022/09/16	39	71.89	40	72.01	73.50	-1	55,737	0.00%
2022/09/15	20	72.66	20.1	73.25	72.60	-0.1	57,078	0.00%
2022/09/14	12.1	69.53	2	69.65	71.80	10.1	58,063	0.02%
2022/09/13	5	71.26	15.1	71.31	71.10	-10	58,936	-0.02%
2022/09/12	9.2	69.73	9.1	70.68	71.00	0.1	60,447	0.00%
2022/09/08	29.1	68.08	41	67.94	67.80	-11.9	60,618	-0.02%
2022/09/07	15.1	69.26	17	68.82	69.60	-1.9	60,925	0.00%
2022/09/06	85	71.38	21	71.42	70.60	64	60,618	0.11%
2022/09/05	27.4	70.53	43.2	70.97	70.80	-15.9	60,842	-0.03%
2022/09/02	53.7	72.04	126	72.98	71.10	-72.3	60,915	-0.12%	大賣/
2022/09/01	4.2	77.50	3.4	77.67	76.80	0.8	59,901	0.00%
2022/08/31	32.2	77.64	66	77.60	78.90	-33.8	60,664	-0.06%
2022/08/30	5	78.92	5	79.24	78.90	0	61,022	0.00%
2022/08/29	19.1	78.90	15	78.97	79.60	4.1	60,912	0.01%
2022/08/26	7	83.73	4.1	84.07	83.40	2.9	60,860	0.00%
2022/08/25	4	83.30	8.1	83.60	83.40	-4.1	60,824	-0.01%
2022/08/24	8.1	82.38	6.1	83.08	82.10	2	61,032	0.00%
2022/08/23	14.4	83.18	2	83.31	83.00	12.4	61,445	0.02%
2022/08/22	21.4	84.06	3	83.80	83.60	18.4	61,908	0.03%
2022/08/19	29	86.38	4	86.90	86.40	25	62,006	0.04%
2022/08/18	7	86.37	5	86.58	86.50	2	62,392	0.00%
2022/08/17	3.1	86.67	3.1	86.61	86.40	0	62,883	0.00%
2022/08/16	23.3	86.58	20	86.27	86.00	3.3	63,549	0.01%
2022/08/15	53.4	88.15	74	88.09	87.50	-20.7	65,024	-0.03%
2022/08/12	5.4	91.13	21	91.00	91.10	-15.6	64,330	-0.02%
2022/08/11	17	91.95	14.2	92.04	91.00	2.9	64,799	0.00%
2022/08/10	35.1	92.33	21	92.09	91.10	14.1	64,739	0.02%
2022/08/09	16	92.34	99.1	91.95	93.30	-83	64,922	-0.13%
2022/08/08	24.1	90.09	32	90.48	91.10	-7.9	65,189	-0.01%
2022/08/05	9	90.07	51.1	89.86	90.50	-42.1	64,822	-0.06%
2022/08/04	9	86.11	3.1	87.04	87.50	5.9	64,639	0.01%
2022/08/03	28.2	87.63	30.1	87.35	87.00	-1.9	64,774	0.00%
2022/08/02	47.3	87.59	15	87.71	87.50	32.3	65,237	0.05%
2022/08/01	23.1	89.42	22.4	89.47	90.00	0.7	65,706	0.00%
2022/07/29	24.1	89.70	70.2	89.42	89.60	-46.1	66,156	-0.07%
2022/07/28	14.5	87.33	4	87.13	86.50	10.5	66,003	0.02%
2022/07/27	12.1	87.37	13.1	87.54	88.20	-1	66,676	0.00%
2022/07/26	8.1	86.05	27.1	86.53	86.70	-19	66,726	-0.03%
2022/07/25	26.2	87.10	6	87.18	86.90	20.2	67,735	0.03%
2022/07/22	25.1	89.18	28	88.96	89.50	-3	67,498	0.00%
2022/07/21	18	88.12	11.1	88.03	88.30	6.9	67,386	0.01%
2022/07/20	10.1	87.53	9	87.84	86.60	1	67,091	0.00%
2022/07/19	35.2	87.74	19.2	87.47	87.80	16	67,290	0.02%
2022/07/18	6.1	86.30	6.1	86.60	85.60	0.1	67,138	0.00%
2022/07/15	22.7	86.24	19.1	86.24	86.00	3.6	67,442	0.01%
2022/07/14	11.2	86.40	24.2	86.20	87.50	-13	67,226	-0.02%
2022/07/13	20.2	84.98	19.2	85.18	83.90	1	66,766	0.00%
2022/07/12	29.2	83.42	11.1	82.14	82.10	18.2	66,490	0.03%
2022/07/11	8.1	87.65	23.1	87.88	88.20	-15.1	65,798	-0.02%
2022/07/08	28.1	86.06	25.1	86.26	86.50	3	65,521	0.00%
2022/07/07	19.1	81.45	41.6	81.20	83.20	-22.5	64,780	-0.03%
2022/07/06	29.2	81.77	18.2	81.48	80.30	11	64,637	0.02%
2022/07/05	35.2	80.37	52.2	80.87	82.10	-17	64,396	-0.03%
2022/07/04	11.3	77.49	21.2	78.04	78.20	-9.9	63,460	-0.02%
2022/07/01	52.5	80.04	28.2	81.77	77.80	24.4	63,137	0.04%
2022/06/30	52.2	83.04	67.2	82.43	82.30	-15	62,173	-0.02%
2022/06/29	109.4	87.24	110.1	87.79	85.50	-0.8	61,324	0.00%	大買/大賣/
2022/06/28	120.5	89.46	125	88.82	91.70	-4.6	59,592	-0.01%	大買/大賣/
2022/06/27	95	85.46	54	85.94	86.10	41	57,684	0.07%
2022/06/24	91	100.03	164.3	99.40	98.30	-73.3	56,688	-0.13%	大賣/
2022/06/23	49.3	98.57	95.2	98.39	96.20	-45.9	55,115	-0.08%
2022/06/22	51.7	104.14	68.2	105.39	101.00	-16.4	54,660	-0.03%
2022/06/21	101.6	109.59	75.1	109.73	109.50	26.5	53,484	0.05%	大買/
2022/06/20	78.5	112.19	43.5	113.51	111.50	35	52,638	0.07%
2022/06/17	12.1	117.92	37.1	118.76	119.50	-25.1	51,241	-0.05%
2022/06/16	76.3	119.02	29	120.09	117.00	47.3	51,178	0.09%
2022/06/15	13	122.62	31.2	123.32	122.00	-18.2	51,700	-0.04%
2022/06/14	35.1	121.31	18.2	122.17	123.50	16.9	54,011	0.03%
2022/06/13	42	121.75	26	122.06	120.50	16	58,139	0.03%
2022/06/10	6.1	124.76	7	125.50	126.00	-1	62,125	0.00%
2022/06/09	27.4	126.72	23	127.26	126.50	4.4	64,603	0.01%
2022/06/08	22.2	129.74	68.2	129.26	130.00	-46	64,840	-0.07%
2022/06/07	32.1	127.31	17.7	127.06	127.00	14.4	65,936	0.02%
2022/06/06	19.1	126.95	37.1	127.58	126.50	-18	68,012	-0.03%
2022/06/02	14	126.21	8	126.50	126.50	6	70,608	0.01%
2022/06/01	31	126.39	23.1	126.15	126.00	7.9	74,008	0.01%
2022/05/31	48.1	124.67	5	124.52	124.50	43	78,382	0.05%
2022/05/30	30.1	127.18	54.6	128.12	127.00	-24.5	79,315	-0.03%
2022/05/27	77.1	127.35	24.1	127.52	128.00	53	79,731	0.07%
2022/05/26	9.1	126.61	60.1	127.04	125.50	-51	80,643	-0.06%
2022/05/25	16.1	126.16	36.2	126.50	127.00	-20.1	81,062	-0.02%
2022/05/24	18.1	127.32	71.1	127.77	125.00	-52.9	81,523	-0.06%
2022/05/23	101.1	126.59	89.2	124.64	127.00	11.9	81,311	0.01%	大買/
2022/05/20	16.1	117.53	12.1	117.59	117.50	4	80,820	0.00%
2022/05/19	13.4	113.55	7.1	114.43	115.00	6.4	81,893	0.01%
2022/05/18	6	117.58	1	118.00	117.50	5	82,686	0.01%
2022/05/17	21.2	117.24	9	116.62	116.50	12.2	82,835	0.01%
2022/05/16	66.2	119.60	58.2	119.42	119.00	8	82,318	0.01%
2022/05/13	49	123.46	61.1	123.56	123.50	-12.1	81,633	-0.01%
2022/05/12	27.2	122.20	17.3	122.54	121.00	9.8	82,357	0.01%
2022/05/11	27.1	125.35	39	125.95	124.00	-12	82,420	-0.01%
2022/05/10	40	126.49	30.4	125.13	127.50	9.7	82,463	0.01%
2022/05/09	45.3	127.69	28.1	129.28	126.00	17.2	82,564	0.02%
2022/05/06	55.1	129.35	11.1	128.96	130.50	44	83,956	0.05%
2022/05/05	20.1	130.90	30.9	131.96	130.00	-10.8	84,000	-0.01%
2022/05/04	49.3	130.16	103.3	129.89	130.00	-54	83,662	-0.06%	大賣/
2022/05/03	25	125.88	26.1	126.27	126.50	-1	83,182	0.00%
2022/04/29	22	125.70	34.2	125.47	126.00	-12.2	83,396	-0.01%
2022/04/28	5.1	121.50	34.2	122.01	120.50	-29.1	83,043	-0.03%
2022/04/27	59.2	119.73	22.2	120.00	121.00	37	83,084	0.04%
2022/04/26	19.1	121.66	3.1	122.00	121.00	16	83,162	0.02%
2022/04/25	38.9	121.93	39.1	121.80	121.50	-0.2	83,168	0.00%
2022/04/22	50	126.05	17.1	126.26	126.50	33	82,614	0.04%
2022/04/21	9.3	125.67	44.1	125.26	125.00	-34.8	82,619	-0.04%
2022/04/20	27.1	123.89	18.1	124.33	123.50	9.1	82,611	0.01%
2022/04/19	18	123.53	6.2	123.25	123.00	11.8	82,899	0.01%
2022/04/18	11.1	121.34	2.1	121.06	121.00	9	83,044	0.01%
2022/04/15	2	123.75	7.1	123.64	124.00	-5.1	83,260	-0.01%
2022/04/14	13.1	123.34	4.1	123.17	122.00	8.9	83,333	0.01%
2022/04/13	1.1	124.32	22.4	123.75	124.50	-21.3	83,224	-0.03%
2022/04/12	48.1	120.11	54.1	120.69	120.00	-6	83,001	-0.01%
2022/04/11	12.1	123.38	13.1	122.66	121.50	-1	82,677	0.00%
2022/04/08	1.1	123.54	16.2	122.53	124.00	-15.1	83,699	-0.02%
2022/04/07	54.7	120.08	9.2	119.63	119.00	45.6	84,236	0.05%
2022/04/06	20.3	123.81	5.1	123.51	123.50	15.2	83,973	0.02%
2022/04/01	22.6	125.76	14.2	125.57	126.50	8.4	84,317	0.01%
2022/03/31	0.1	124.50	5.2	124.59	124.50	-5.1	83,818	-0.01%
2022/03/30	7.5	124.24	6.2	124.97	124.00	1.4	83,671	0.00%
2022/03/29	7.1	123.93	46.2	123.67	123.50	-39.1	83,578	-0.05%
2022/03/28	34.2	120.45	11.1	121.20	122.50	23.1	83,389	0.03%
2022/03/25	103	123.35	49.5	123.42	122.00	53.5	83,417	0.06%	大買/
2022/03/24	65.1	128.45	53.2	129.05	128.00	12	82,453	0.01%
2022/03/23	46	130.57	19.1	130.42	130.50	26.9	82,569	0.03%
2022/03/22	22	130.43	27.1	130.80	129.50	-5.1	82,630	-0.01%
2022/03/21	27.1	130.79	28.1	131.03	131.50	-1.1	83,027	0.00%
2022/03/18	81	130.04	111.3	130.99	130.00	-30.3	83,743	-0.04%	大賣/
2022/03/17	167.1	131.44	128.4	131.39	133.00	38.7	83,304	0.05%	大買/大賣/
2022/03/16	195.5	128.11	117.3	128.89	127.00	78.3	81,632	0.10%	大買/大賣/
2022/03/15	87.4	132.61	215.2	133.33	130.00	-127.8	77,870	-0.16%	大賣/鉅額交易
2022/03/14	130.7	131.49	168.1	130.29	132.50	-37.5	75,063	-0.05%	大買/大賣/
2022/03/11	74.2	125.58	34.2	125.28	125.50	40	74,144	0.05%
2022/03/10	38.5	126.67	117.1	127.86	124.00	-78.7	74,720	-0.11%	大賣/
2022/03/09	109	123.84	53.3	123.67	125.50	55.8	74,426	0.07%	大買/
2022/03/08	153.3	120.28	73.3	120.28	118.00	80	75,309	0.11%	大買/
2022/03/07	158.7	128.11	177.6	132.77	125.50	-18.9	73,027	-0.03%	大買/大賣/
2022/03/04	289.8	133.78	268.5	132.81	133.00	21.3	70,755	0.03%	大買/大賣/
2022/03/03	59.2	123.95	75.2	123.90	125.00	-16	67,329	-0.02%
2022/03/02	28.1	120.61	24.3	120.48	120.50	3.8	67,365	0.01%
2022/03/01	21.7	119.46	53	119.60	120.50	-31.3	67,492	-0.05%
2022/02/25	5.1	115.99	11.3	116.00	115.50	-6.2	66,518	-0.01%
2022/02/24	20.1	112.61	11.6	113.37	112.50	8.5	66,509	0.01%
2022/02/23	25.2	115.60	68.1	115.12	116.00	-42.8	66,667	-0.06%
2022/02/22	34.9	114.44	82.1	115.36	113.50	-47.2	66,784	-0.07%
2022/02/21	90.1	119.59	26.8	119.38	119.50	63.2	66,056	0.10%
2022/02/18	57	115.47	68.4	116.22	116.50	-11.4	65,633	-0.02%
2022/02/17	5.2	112.33	6	112.67	112.00	-0.9	65,389	0.00%
2022/02/16	8	112.87	12.1	112.92	112.50	-4	65,849	-0.01%
2022/02/15	14.2	111.14	16.1	111.81	111.00	-1.9	67,216	0.00%
2022/02/14	45.3	113.23	41.1	111.92	110.50	4.1	69,698	0.01%
2022/02/11	28.1	113.61	38.1	113.71	112.00	-10	70,922	-0.01%
2022/02/10	15.1	113.46	12.1	112.79	114.00	3	73,391	0.00%
2022/02/09	37.6	112.97	27.1	112.74	112.00	10.5	75,972	0.01%
2022/02/08	64.2	111.87	65.6	112.57	112.50	-1.5	76,404	0.00%
2022/02/07	11.1	101.82	27	105.55	108.00	-15.9	75,977	-0.02%
2022/01/26	4.2	98.49	19.1	97.83	98.60	-15	77,797	-0.02%
2022/01/25	28.2	96.53	26.1	98.39	95.10	2.2	78,903	0.00%
2022/01/24	37.1	99.79	14	98.72	99.90	23.1	79,863	0.03%
2022/01/21	12.1	100.17	1.2	100.19	99.00	10.9	81,531	0.01%
2022/01/20	9.1	104.44	0.1	104.00	104.00	9.1	81,873	0.01%
2022/01/19	25.1	104.54	49.2	105.59	104.00	-24.1	82,182	-0.03%
2022/01/18	77	107.06	28	107.23	106.50	49	82,578	0.06%
2022/01/17	3	105.50	0.2	106.07	105.50	2.8	84,025	0.00%
2022/01/14	14	105.91	14	105.14	107.50	0	85,320	0.00%
2022/01/13	11.5	106.24	10	107.80	105.00	1.5	85,258	0.00%
2022/01/12	25	109.48	8	109.25	108.00	17	85,586	0.02%
2022/01/11	4	112.27	11	112.82	112.00	-7	86,061	-0.01%
2022/01/10	26.2	111.38	3.1	112.15	111.50	23.1	88,288	0.03%
2022/01/07	4.2	113.12	7.2	114.54	113.50	-3	88,943	0.00%
2022/01/06	10	114.00	3.4	115.47	114.50	6.7	90,871	0.01%
2022/01/05	2	115.75	17.5	115.54	115.00	-15.5	92,607	-0.02%
2022/01/04	11	114.91	11	115.09	115.50	0	94,435	0.00%
2022/01/03	33.6	115.65	40.8	115.14	114.50	-7.2	95,492	-0.01%
2021/12/30	77.1	121.66	161	122.71	121.00	-83.9	96,085	-0.09%	大賣/
2021/12/29	24.3	124.71	53	126.08	124.50	-28.7	96,956	-0.03%
2021/12/28	72	125.40	44.1	125.14	125.00	27.9	99,686	0.03%
2021/12/27	6.1	122.51	20	123.48	122.50	-14	102,126	-0.01%
2021/12/24	39	122.74	28	122.89	122.50	11	104,474	0.01%
2021/12/23	12	123.42	10	124.80	122.50	2	104,848	0.00%
2021/12/22	11.1	124.86	74	125.43	124.00	-62.9	105,445	-0.06%
2021/12/21	75.2	124.87	16	123.88	125.50	59.2	106,154	0.06%
2021/12/20	8	122.19	156	122.96	122.00	-148	106,601	-0.14%	大賣/鉅額交易
2021/12/17	42	123.62	22.7	123.76	123.50	19.3	107,404	0.02%
2021/12/16	28.1	122.91	411.8	123.06	122.00	-383.7	107,424	-0.36%	大賣/鉅額交易
2021/12/15	26	121.44	135.5	121.03	122.50	-109.5	107,772	-0.10%	大賣/鉅額交易
2021/12/14	79.5	121.76	46.2	123.85	120.00	33.3	108,598	0.03%
2021/12/13	66.1	127.52	54.2	127.91	127.50	11.8	107,638	0.01%
2021/12/10	27.8	125.14	93.3	125.23	124.00	-65.5	107,904	-0.06%
2021/12/09	76.1	127.97	27.1	128.07	128.50	49	108,286	0.05%
2021/12/08	114.9	129.08	141.3	129.09	127.00	-26.4	108,570	-0.02%	大買/大賣/
2021/12/07	152.3	126.69	166.7	126.64	126.50	-14.4	108,326	-0.01%	大買/大賣/
2021/12/06	129.1	126.24	34.4	124.92	125.50	94.7	107,348	0.09%	大買/
2021/12/03	52.2	122.82	106.1	124.12	121.00	-53.9	107,425	-0.05%	大賣/
2021/12/02	217.2	120.82	212	121.57	122.00	5.2	108,920	0.00%	大買/大賣/
2021/12/01	21.3	115.03	41.1	115.75	115.00	-19.8	108,146	-0.02%
2021/11/30	88.1	113.99	83.5	114.56	115.50	4.6	109,446	0.00%
2021/11/29	64.1	110.63	36.2	110.41	110.00	27.9	110,108	0.03%
2021/11/26	76.7	110.35	101.2	112.71	108.50	-24.4	111,251	-0.02%	大賣/
2021/11/25	83.1	114.90	69.4	114.40	114.50	13.7	111,468	0.01%
2021/11/24	19.6	110.89	31.1	111.56	111.00	-11.5	111,235	-0.01%
2021/11/23	33.5	111.98	103.1	111.64	111.00	-69.7	112,812	-0.06%	大賣/
2021/11/22	94.1	110.96	69.1	110.44	110.50	25	114,198	0.02%
2021/11/19	18.7	108.09	59.3	110.13	107.50	-40.6	114,975	-0.04%
2021/11/18	63.3	110.15	19.6	109.88	109.50	43.7	117,677	0.04%
2021/11/17	24.3	108.54	42.4	109.73	107.50	-18.1	121,270	-0.01%
2021/11/16	78.4	108.22	42.7	107.36	110.00	35.8	123,103	0.03%
2021/11/15	28.2	106.63	12.2	107.44	105.00	16	127,419	0.01%
2021/11/12	78.3	108.13	83.5	108.11	106.50	-5.2	131,716	0.00%
2021/11/11	112.3	111.00	99.2	113.90	106.00	13.2	132,977	0.01%	大買/
2021/11/10	116.5	117.99	42.5	117.84	115.00	73.9	135,003	0.05%	大買/
2021/11/09	76.7	117.14	51.3	117.33	116.00	25.5	140,209	0.02%
2021/11/08	103.5	113.02	143	115.45	118.00	-39.5	142,061	-0.03%	大買/大賣/
2021/11/05	33.6	106.45	46.4	106.93	107.50	-12.8	139,337	-0.01%
2021/11/04	34.4	109.16	40.2	109.88	106.00	-5.8	138,354	0.00%
2021/11/03	78.3	107.81	138.3	105.58	108.50	-60	136,510	-0.04%	大賣/
2021/11/02	121.1	101.28	83.1	100.93	101.50	37.9	134,128	0.03%	大買/
2021/11/01	51.2	98.49	48.1	98.92	98.00	3.1	132,545	0.00%
2021/10/29	50.1	96.42	71.5	95.03	96.50	-21.4	131,175	-0.02%
2021/10/28	28.1	91.46	43.4	91.84	90.60	-15.2	129,241	-0.01%
2021/10/27	11.3	89.13	26.2	89.64	89.30	-14.9	128,450	-0.01%
2021/10/26	24.1	89.82	29.2	90.50	90.40	-5.1	128,539	0.00%
2021/10/25	49.7	89.44	70.5	87.92	89.50	-20.8	128,190	-0.02%
2021/10/22	67.6	86.53	66.7	86.24	85.10	0.9	134,285	0.00%
2021/10/21	62.1	89.37	38.2	89.83	89.30	23.9	138,034	0.02%
2021/10/20	101.3	89.33	94.6	89.77	88.30	6.7	141,419	0.00%	大買/
2021/10/19	16.3	89.25	22.2	89.51	88.00	-5.9	147,572	0.00%
2021/10/18	63.5	86.83	63.5	86.25	89.00	0	153,817	0.00%
2021/10/15	36.3	92.37	77.2	93.10	92.30	-40.9	158,915	-0.03%
2021/10/14	106.1	91.91	89.4	91.34	92.40	16.7	165,462	0.01%	大買/
2021/10/13	75.2	89.95	71.2	89.59	88.50	4.1	169,792	0.00%
2021/10/12	55.7	89.85	40.6	89.36	87.40	15.2	178,274	0.01%
2021/10/08	52.1	96.73	45.4	98.05	96.80	6.6	182,954	0.00%
2021/10/07	78.3	98.54	88.4	99.18	98.50	-10.1	193,894	-0.01%
2021/10/06	44.5	95.64	42.2	96.41	92.50	2.3	200,591	0.00%
2021/10/05	85.6	96.87	73.5	96.04	98.20	12.1	207,184	0.01%
2021/10/04	63.6	99.82	51.4	100.38	97.20	12.2	213,430	0.01%
2021/10/01	66.3	110.86	56.2	113.18	108.00	10.1	221,206	0.00%
2021/09/30	32.1	119.09	26.1	118.75	119.50	6	228,637	0.00%
2021/09/29	25.2	117.13	10.3	117.26	116.50	15	234,860	0.01%
2021/09/28	43.2	120.14	42	119.70	119.00	1.2	235,128	0.00%
2021/09/27	12.2	127.44	52.2	128.52	124.50	-40	235,404	-0.02%
2021/09/24	80.1	126.39	46.6	126.01	126.50	33.5	235,906	0.01%
2021/09/23	11.2	121.77	14.3	122.35	121.50	-3.1	235,844	0.00%
2021/09/22	25.2	119.69	64	120.04	119.50	-38.9	236,684	-0.02%
2021/09/17	77.1	122.30	59.6	121.83	123.00	17.6	237,068	0.01%
2021/09/16	28.1	119.21	93.1	120.09	118.00	-65	236,470	-0.03%
2021/09/15	140.4	119.04	75.4	119.11	121.50	65	236,838	0.03%	大買/
2021/09/14	38.3	120.90	39.1	124.34	117.50	-0.8	237,316	0.00%
2021/09/13	53.7	127.00	22.4	126.81	124.50	31.3	237,488	0.01%
2021/09/10	22.3	123.83	53.3	124.31	125.50	-31	246,873	-0.01%
2021/09/09	34.3	120.87	60.2	121.40	121.50	-25.9	257,351	-0.01%
2021/09/08	84.5	120.48	128.5	120.40	122.00	-44.1	263,381	-0.02%	大賣/
2021/09/07	171.1	120.24	151.2	120.15	120.50	19.9	272,442	0.01%	大買/大賣/
2021/09/06	57.1	115.51	33.3	116.02	113.00	23.9	276,298	0.01%
2021/09/03	58.3	122.93	51.5	122.65	120.50	6.8	281,059	0.00%
2021/09/02	70.1	125.54	64.5	125.80	126.00	5.7	284,216	0.00%
2021/09/01	80.6	127.38	46.1	128.47	125.00	34.5	287,620	0.01%
2021/08/31	43.3	133.84	26.8	133.44	133.50	16.5	289,436	0.01%
2021/08/30	17	137.09	61.4	138.37	136.00	-44.4	296,177	-0.01%
2021/08/27	81.1	137.62	148.1	137.21	137.00	-67	301,757	-0.02%	大賣/
2021/08/26	187.5	138.21	132.6	138.68	140.00	54.9	307,355	0.02%	大買/大賣/
2021/08/25	140.5	136.24	52.3	136.20	138.50	88.2	313,162	0.03%	大買/
2021/08/24	162.7	139.18	155.2	139.33	134.50	7.5	317,742	0.00%	大買/大賣/
2021/08/23	197.3	140.64	236.5	140.02	139.50	-39.2	322,119	-0.01%	大買/大賣/
2021/08/20	107.3	128.89	99.1	129.33	130.50	8.2	325,644	0.00%	大買/
2021/08/19	283.9	132.44	262.1	130.58	126.50	21.9	335,133	0.01%	大買/大賣/
2021/08/18	171.3	130.42	252.8	133.32	136.50	-81.5	341,307	-0.02%	大買/大賣/
2021/08/17	101.3	128.61	117.2	125.92	124.50	-15.9	345,747	0.00%	大買/大賣/
2021/08/16	150.1	131.36	192.8	133.90	126.00	-42.7	353,207	-0.01%	大買/大賣/
2021/08/13	351.4	135.33	401.6	135.33	133.00	-50.2	356,926	-0.01%	大買/大賣/
2021/08/12	252.7	129.11	574.7	130.73	133.50	-322	361,288	-0.09%	大買/大賣/鉅額交易
2021/08/11	14.6	119.85	1.3	126.07	125.00	13.3	362,298	0.00%
2021/08/10	18.9	129.39	1	128.00	130.00	17.9	366,350	0.00%
2021/08/09	1.8	134.97	55.1	135.41	132.50	-53.3	375,355	-0.01%
2021/08/06	57	133.25	17.3	131.93	131.00	39.7	385,819	0.01%
2021/08/05	17.1	127.33	2.1	125.68	125.50	15	394,945	0.00%
2021/08/04	6.1	127.76	44.3	127.82	129.00	-38.1	400,626	-0.01%
2021/08/03	40	126.93	72.3	123.66	126.00	-32.3	409,286	-0.01%
2021/08/02	74.6	118.84	51.2	115.45	120.00	23.3	416,150	0.01%
2021/07/30	67.5	130.81	45	134.58	117.00	22.5	423,521	0.01%
2021/07/29	14	122.86	47.3	124.74	129.50	-33.3	430,617	-0.01%
2021/07/28	176.9	117.72	191.1	117.90	118.00	-14.1	438,242	0.00%	大買/大賣/
2021/07/27	176	126.51	144.8	127.43	122.50	31.2	443,452	0.01%	大買/大賣/
2021/07/26	153.6	139.75	93.3	142.93	136.00	60.3	443,188	0.01%	大買/
2021/07/23	249.5	142.44	327.6	144.08	145.50	-78.1	444,634	-0.02%	大買/大賣/
2021/07/22	419.6	141.98	297.8	143.53	140.50	121.8	444,272	0.03%	大買/大賣/鉅額交易
2021/07/21	283.6	161.72	148.9	166.07	153.50	134.7	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	287.2	175.06	320	176.73	170.50	-32.8	438,485	-0.01%	大買/大賣/
2021/07/19	356.2	191.52	333.3	192.47	188.00	23	437,498	0.01%	大買/大賣/
2021/07/16	446.5	187.95	419.3	187.39	188.00	27.2	431,890	0.01%	大買/大賣/
2021/07/15	219.2	173.60	364.9	172.84	179.00	-145.7	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	529.6	167.74	435.5	168.72	163.00	94	415,579	0.02%	大買/大賣/
2021/07/13	319.5	188.02	385.3	187.60	176.00	-65.8	404,074	-0.02%	大買/大賣/
2021/07/12	289.3	199.65	220.4	203.13	195.50	68.9	395,926	0.02%	大買/大賣/
2021/07/09	356.4	205.75	338.7	208.05	195.50	17.7	387,845	0.00%	大買/大賣/
2021/07/08	439	213.32	311.5	214.42	216.50	127.5	379,248	0.03%	大買/大賣/鉅額交易
2021/07/07	310.4	219.36	251.2	220.21	210.00	59.2	368,918	0.02%	大買/大賣/
2021/07/06	300.7	214.23	360.1	212.23	216.50	-59.4	359,596	-0.02%	大買/大賣/
2021/07/05	104.3	190.51	35.5	192.08	197.00	68.8	353,712	0.02%	大買/
2021/07/02	54.3	190.91	248	194.96	191.00	-193.7	356,844	-0.05%	大賣/鉅額交易
2021/07/01	79.5	195.14	88	190.11	196.00	-8.4	356,879	0.00%
2021/06/30	100.3	175.16	81.7	176.18	182.50	18.6	356,519	0.01%
2021/06/29	88.6	165.51	109.2	168.78	166.00	-20.5	356,354	-0.01%	大賣/
2021/06/28	73	164.48	73.4	161.94	166.00	-0.4	356,036	0.00%
2021/06/25	76.2	151.68	82.4	150.98	151.00	-6.2	355,308	0.00%
2021/06/24	77	143.98	35.3	145.87	149.00	41.7	355,062	0.01%
2021/06/23	160	142.97	112.1	140.17	139.50	47.8	354,532	0.01%	大買/大賣/
2021/06/22	110.6	159.40	62.1	158.08	154.50	48.6	353,074	0.01%	大買/
2021/06/21	277.6	158.00	406.6	156.39	158.50	-129	352,224	-0.04%	大買/大賣/鉅額交易
2021/06/18	514.1	147.74	591.8	144.24	149.50	-77.8	343,265	-0.02%	大買/大賣/
2021/06/17	476.4	132.49	300.1	131.97	140.50	176.3	335,123	0.05%	大買/大賣/鉅額交易
2021/06/16	306.6	132.49	379.4	131.79	130.00	-72.8	333,803	-0.02%	大買/大賣/
2021/06/15	332.8	124.48	331.3	121.93	127.50	1.5	325,696	0.00%	大買/大賣/
2021/06/11	356.6	116.32	367.6	114.89	116.00	-11	322,158	0.00%	大買/大賣/
2021/06/09	438.4	114.52	384.1	115.13	113.00	54.3	317,997	0.02%	大買/大賣/
2021/06/08	319.2	112.04	279.6	113.28	114.50	39.6	317,367	0.01%	大買/大賣/
2021/06/07	408.5	109.42	331.3	113.17	107.00	77.2	316,138	0.02%	大買/大賣/
2021/06/04	429.2	116.71	472.2	115.38	115.50	-43	310,473	-0.01%	大買/大賣/
2021/06/03	364.2	114.10	254.3	113.75	112.50	109.9	305,815	0.04%	大買/大賣/鉅額交易
2021/06/02	399.2	113.26	452.3	113.94	111.00	-53.1	300,491	-0.02%	大買/大賣/
2021/06/01	576.1	107.47	334.3	107.27	112.50	241.7	294,111	0.08%	大買/大賣/鉅額交易
2021/05/31	262.7	109.14	214.7	109.60	102.50	47.9	289,013	0.02%	大買/大賣/
2021/05/28	329	107.24	303.7	106.97	108.00	25.2	284,171	0.01%	大買/大賣/
2021/05/27	473.1	101.62	589.2	101.81	103.00	-116.1	282,340	-0.04%	大買/大賣/鉅額交易
2021/05/26	568.4	95.71	609.9	94.30	98.80	-41.5	273,176	-0.02%	大買/大賣/
2021/05/25	703.3	90.06	869.2	91.14	91.00	-165.9	264,602	-0.06%	大買/大賣/鉅額交易
2021/05/24	484.8	94.81	573.6	93.92	93.10	-88.8	258,762	-0.03%	大買/大賣/
2021/05/21	472.2	89.80	413.8	88.66	91.80	58.4	254,732	0.02%	大買/大賣/
2021/05/20	615.2	83.52	632.8	83.31	83.50	-17.6	249,501	-0.01%	大買/大賣/
2021/05/19	302	79.31	265.6	79.30	80.50	36.5	240,679	0.02%	大買/大賣/
2021/05/18	101	71.68	279	71.34	73.20	-178	240,357	-0.07%	大買/大賣/鉅額交易
2021/05/17	467.8	68.44	574	70.57	66.60	-106.2	239,398	-0.04%	大買/大賣/鉅額交易
2021/05/14	826.8	73.16	582	76.31	74.00	244.8	231,834	0.11%	大買/大賣/鉅額交易
2021/05/13	367.2	81.21	282.5	80.93	79.20	84.7	223,617	0.04%	大買/大賣/
2021/05/12	336.8	92.30	176.7	93.00	87.90	160.1	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	359.2	99.78	287.3	100.11	97.60	71.9	217,333	0.03%	大買/大賣/
2021/05/10	265.3	98.28	498	95.64	100.50	-232.6	211,021	-0.11%	大買/大賣/鉅額交易
2021/05/07	411.2	88.14	353.7	88.15	91.50	57.5	205,669	0.03%	大買/大賣/
2021/05/06	529.7	87.73	721.3	85.59	84.30	-191.6	199,980	-0.10%	大買/大賣/鉅額交易
2021/05/05	457.4	84.83	442.5	83.99	87.00	14.8	194,188	0.01%	大買/大賣/
2021/05/04	846.6	85.63	731.3	84.33	80.00	115.3	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	281	86.74	310.3	87.10	87.70	-29.3	178,164	-0.02%	大買/大賣/
2021/04/29	360.3	76.24	423.7	76.96	79.80	-63.5	176,200	-0.04%	大買/大賣/
2021/04/28	212.3	74.79	341.8	74.74	75.00	-129.5	175,065	-0.07%	大買/大賣/鉅額交易
2021/04/27	343	71.18	419.7	70.99	72.00	-76.7	173,347	-0.04%	大買/大賣/
2021/04/26	258	65.85	114.1	66.20	66.40	143.9	173,132	0.08%	大買/大賣/鉅額交易
2021/04/23	226.3	59.67	215	58.93	60.40	11.3	171,013	0.01%	大買/大賣/
2021/04/22	51	65.16	77	64.23	59.60	-26	164,496	-0.02%
2021/04/21	110	62.00	27	61.90	62.70	83	164,016	0.05%	大買/
2021/04/20	54	55.39	116	54.89	57.00	-62	164,103	-0.04%	大賣/
2021/04/19	147	55.36	134.5	53.74	55.00	12.5	164,405	0.01%	大買/大賣/
2021/04/16	112.5	48.29	69.5	47.70	50.60	43	164,100	0.03%	大買/
2021/04/15	41	47.17	31	46.51	46.70	10	164,510	0.01%
2021/04/14	11	44.48	91	44.70	45.50	-80	164,583	-0.05%
2021/04/13	111	46.84	63.2	46.21	44.80	47.8	164,633	0.03%	大買/
2021/04/12	85	45.66	14	45.21	46.10	71	164,629	0.04%
2021/04/09	149	42.78	94	41.96	42.75	55	165,508	0.03%	大買/
2021/04/08	172	46.36	320	46.45	46.20	-148	166,041	-0.09%	大買/大賣/鉅額交易
2021/04/07	275	46.14	55.1	44.46	46.35	219.9	163,315	0.13%	大買/鉅額交易
2021/04/06	109	42.69	229.9	41.63	44.15	-120.9	167,064	-0.07%	大買/大賣/鉅額交易
2021/04/01	277	39.55	90.1	39.63	40.15	186.9	166,929	0.11%	大買/鉅額交易
2021/03/31	64	37.89	83	37.49	37.70	-19	168,610	-0.01%
2021/03/30	36	35.04	137.9	35.46	35.40	-101.9	170,852	-0.06%	大賣/鉅額交易
2021/03/29	144	35.31	61	35.05	35.25	83	173,799	0.05%	大買/
2021/03/26	44	33.61	52.1	33.27	34.00	-8.1	177,613	0.00%
2021/03/25	23	32.65	37	33.30	32.50	-14	180,526	-0.01%
2021/03/24	69	33.43	28	33.64	33.80	41	183,190	0.02%
2021/03/23	128	34.69	121	35.77	33.50	7	183,605	0.00%	大買/大賣/
2021/03/22	248	35.61	267.6	35.76	35.85	-19.6	183,839	-0.01%	大買/大賣/
2021/03/19	522	32.72	645	32.33	32.60	-123	183,461	-0.07%	大買/大賣/鉅額交易
2021/03/18	614	31.67	549.4	31.70	31.90	64.6	179,519	0.04%	大買/大賣/
2021/03/17	310	31.02	229	30.83	31.30	81	178,101	0.05%	大買/大賣/
2021/03/16	299.2	30.36	500	30.52	30.05	-200.8	175,723	-0.11%	大買/大賣/鉅額交易
2021/03/15	748	30.39	600	30.59	31.30	148	173,929	0.09%	大買/大賣/鉅額交易
2021/03/12	360	29.25	414	29.33	29.15	-54	171,598	-0.03%	大買/大賣/
2021/03/11	315	28.89	296	28.45	28.10	19	167,339	0.01%	大買/大賣/
2021/03/10	206	28.03	348	27.96	28.00	-142	164,597	-0.09%	大買/大賣/鉅額交易
2021/03/09	245	27.33	118	27.35	27.60	127	162,088	0.08%	大買/大賣/鉅額交易
2021/03/08	303	27.03	295	26.81	26.80	8	160,756	0.00%	大買/大賣/
2021/03/05	70	26.74	169	26.43	26.05	-99	159,337	-0.06%	大賣/
2021/03/04	115	27.09	188	27.17	26.60	-73	158,383	-0.05%	大買/大賣/
2021/03/03	305	27.11	59	27.18	27.60	246	157,418	0.16%	大買/鉅額交易
2021/03/02	626	29.11	758	29.03	27.10	-132	155,628	-0.08%	大買/大賣/鉅額交易
2021/02/26	403	28.68	193	28.24	29.00	210	151,002	0.14%	大買/大賣/鉅額交易
2021/02/25	199	28.89	113	28.84	28.50	86	148,592	0.06%	大買/大賣/
2021/02/24	395	28.64	267	28.43	27.90	128	146,173	0.09%	大買/大賣/鉅額交易
2021/02/23	396	28.92	275	29.00	28.25	121	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	41	27.83	209	28.13	28.15	-168	136,924	-0.12%	大賣/鉅額交易
2021/02/19	521	25.21	387	25.02	25.60	134	134,800	0.10%	大買/大賣/鉅額交易
2021/02/18	457	24.89	376	25.40	25.55	81	132,533	0.06%	大買/大賣/
2021/02/17	431	22.79	473	23.20	23.65	-42	127,312	-0.03%	大買/大賣/
2021/02/05	234	21.61	175	21.62	21.50	59	124,684	0.05%	大買/大賣/
2021/02/04	143	21.88	144	21.98	21.95	-1	124,262	0.00%	大買/大賣/
2021/02/03	239	21.67	178	21.76	21.60	61	123,587	0.05%	大買/大賣/
2021/02/02	200	20.52	277	20.29	20.95	-77	119,774	-0.06%	大買/大賣/
2021/02/01	95	19.51	6	19.80	19.05	89	118,145	0.08%
2021/01/29	187	20.05	318	20.43	19.75	-131	116,569	-0.11%	大買/大賣/鉅額交易
2021/01/28	184	21.03	174	20.90	20.70	10	115,488	0.01%	大買/大賣/
2021/01/27	202.7	20.90	108.8	20.88	20.80	93.9	114,260	0.08%	大買/大賣/
2021/01/26	225	22.05	87.7	22.12	21.60	137.3	112,583	0.12%	大買/鉅額交易
2021/01/25	175	23.40	273	23.11	23.00	-98	110,642	-0.09%	大買/大賣/
2021/01/22	500	21.97	420.1	22.08	22.60	79.9	108,188	0.07%	大買/大賣/
2021/01/21	386	21.83	556	21.35	20.85	-170	105,576	-0.16%	大買/大賣/鉅額交易
2021/01/20	539.5	20.30	432.4	20.59	20.20	107.1	101,734	0.11%	大買/大賣/鉅額交易
2021/01/19	244.3	23.15	239	24.69	21.85	5.3	97,764	0.01%	大買/大賣/
2021/01/18	142.3	21.32	5	22.48	23.80	137.3	93,141	0.15%	大買/鉅額交易
2021/01/15	5	23.35	8	23.35	23.35	-3	92,675	0.00%
2021/01/14	11	25.08	72	25.10	25.90	-61	92,322	-0.07%
2021/01/13	78	24.90	2	25.00	24.00	76	91,662	0.08%
2021/01/12	29.1	25.75	0	26.65	25.70	29.1	90,925	0.03%
2021/01/11	1	28.45	6	28.37	28.55	-5	90,036	-0.01%
2021/01/08	20	26.64	11	26.03	27.30	9	89,573	0.01%
2021/01/07	9	25.95	94	25.95	25.95	-85	88,545	-0.10%
2021/01/06	18	29.83	44	31.81	28.80	-26	87,849	-0.03%
2021/01/05	16	31.21	55	31.87	32.00	-39	87,095	-0.04%
2021/01/04	154	31.52	100.5	31.62	32.15	53.5	86,404	0.06%	大買/
2020/12/31	55	28.31	121.2	28.15	29.25	-66.2	84,864	-0.08%	大賣/
2020/12/30	149	26.91	92.4	26.97	27.50	56.6	83,413	0.07%	大買/
2020/12/29	333	27.66	54.3	27.50	27.90	278.7	81,779	0.34%	大買/鉅額交易
2020/12/28	93	24.36	19	25.40	25.40	74	76,844	0.10%
2020/12/25	106	22.90	76.1	23.05	23.10	29.9	75,571	0.04%	大買/
2020/12/24	83	20.23	386.9	20.32	21.00	-303.9	72,724	-0.42%	大賣/鉅額交易
2020/12/23	444.3	19.18	57.4	19.02	20.40	386.9	69,285	0.56%	大買/鉅額交易
2020/12/22	188.3	19.02	313	19.16	18.55	-124.7	65,900	-0.19%	大買/大賣/鉅額交易
2020/12/21	292	18.28	414	17.99	18.95	-122	61,267	-0.20%	大買/大賣/鉅額交易
2020/12/18	369	17.02	40	16.42	17.25	329	57,813	0.57%	大買/鉅額交易
2020/12/17	9	15.66	202	15.60	15.70	-193	54,615	-0.35%	大賣/鉅額交易
2020/12/16	256	15.68	83	15.48	15.85	173	53,429	0.32%	大買/鉅額交易
2020/12/15	120	15.62	275	15.50	15.55	-155	51,443	-0.30%	大買/大賣/鉅額交易
2020/12/14	203	14.47	145	14.76	15.05	58	47,680	0.12%	大買/大賣/
2020/12/11	115	13.91	8	13.89	13.70	107	45,914	0.23%	大買/鉅額交易
2020/12/10	28	14.42	4	14.56	14.35	24	44,395	0.05%
2020/12/09	43	14.03	312.1	14.05	14.40	-269.1	43,318	-0.62%	大賣/鉅額交易
2020/12/08	330	13.81	209	13.87	14.05	121	41,790	0.29%	大買/大賣/鉅額交易
2020/12/07	9	12.89	5	12.94	12.85	4	39,863	0.01%
2020/12/04	24	12.70	22	12.75	12.85	2	39,614	0.01%
2020/12/03	53	12.87	60	12.95	12.75	-7	39,836	-0.02%
2020/12/02	71	13.06	11.8	13.07	12.90	59.2	39,983	0.15%
2020/12/01	36	12.92	2	12.85	13.05	34	39,773	0.09%
2020/11/30	46	13.50	118	13.63	13.25	-72	39,186	-0.18%	大賣/
2020/11/27	107	13.60	2.1	13.60	13.60	104.9	38,799	0.27%	大買/鉅額交易
2020/11/26	68	13.59	243	13.78	13.55	-175	39,024	-0.45%	大賣/鉅額交易
2020/11/25	223	13.50	56	13.40	13.60	167	37,940	0.44%	大買/鉅額交易
2020/11/24	22	13.04	16	13.08	13.05	6	36,503	0.02%
2020/11/23	32	12.96	10	13.00	13.00	22	36,077	0.06%
2020/11/20	20	12.61	2	12.75	12.80	18	36,061	0.05%
2020/11/19	15	12.70	94	12.86	12.75	-79	35,891	-0.22%
2020/11/18	94	12.98	187	12.73	13.00	-93	35,285	-0.26%	大賣/
2020/11/17	117	12.43	2	12.55	12.50	115	34,088	0.34%	大買/鉅額交易
2020/11/16	95	12.59	168	12.64	12.50	-73	33,507	-0.22%	大賣/
2020/11/13	179	12.56	76	12.48	12.50	103	32,987	0.31%	大買/鉅額交易
2020/11/12	162	12.45	1	12.70	12.35	161	32,192	0.50%	大買/鉅額交易
2020/11/11	34	13.02	32	13.51	13.55	2	31,069	0.01%
2020/11/10	46	13.95	184	14.07	13.60	-138	29,680	-0.47%	大賣/鉅額交易
2020/11/09	188	13.97	275	13.02	14.10	-87	27,977	-0.31%	大買/大賣/
2020/11/06	274	12.79	10	12.69	12.90	264	26,436	1.00%	大買/鉅額交易
2020/11/05	4	12.35	122	12.25	12.25	-118	25,773	-0.46%	大賣/鉅額交易
2020/11/04	125	12.00	175	11.87	12.50	-50	25,082	-0.20%	大買/大賣/
2020/11/03	152	11.79	12	11.78	11.75	140	24,036	0.58%	大買/鉅額交易
2020/11/02	3	11.65	16	11.67	11.60	-13	23,624	-0.06%
2020/10/30	1	11.60	89	11.66	11.50	-88	23,097	-0.38%
2020/10/29	110	11.25	8	11.29	11.60	102	22,271	0.46%	大買/鉅額交易
2020/10/28	5	11.73	5	11.40	11.45	0	21,599	0.00%
2020/10/27	13	11.68	93	11.89	12.00	-80	20,898	-0.38%
2020/10/26	107	12.09	184	11.61	12.10	-77	19,703	-0.39%	大買/大賣/
2020/10/23	100	10.89	0	0.00	11.00	100	17,875	0.56%
2020/10/22	1	10.45	20	10.40	10.45	-19	17,349	-0.11%
2020/10/21	20	10.50	0	0.00	10.55	20	17,269	0.12%
2020/10/15	21	10.46	1	10.40	10.40	20	16,513	0.12%
2020/10/14	1	10.15	0	0.00	10.20	1	16,227	0.01%
2020/10/13	1	10.15	2	10.35	10.25	-1	16,135	-0.01%
2020/10/08	0	0.00	1	10.00	10.05	-1	15,745	-0.01%
2020/10/07	1	10.15	1	10.30	10.20	0	15,616	0.00%
2020/10/06	0	0.00	52	10.10	10.15	-52	15,419	-0.34%
2020/10/05	52	10.00	81	10.00	10.15	-29	15,248	-0.19%
2020/09/30	0	0.00	2	9.76	9.70	-2	14,969	-0.01%
2020/09/29	0	0.00	10	9.57	9.61	-10	14,902	-0.07%
2020/09/25	1	9.56	7	9.58	9.75	-6	14,620	-0.04%
2020/09/24	3	9.11	15	9.23	9.01	-12	14,303	-0.08%
2020/09/23	45	9.57	3	9.44	9.44	42	14,123	0.30%
2020/09/22	8	9.97	54	9.83	9.97	-46	13,868	-0.33%
2020/09/18	0	0.00	5	9.89	9.88	-5	13,530	-0.04%
2020/09/17	0	0.00	20	10.00	9.91	-20	13,429	-0.15%
2020/09/16	48	9.81	3	9.89	9.81	45	13,283	0.34%
2020/09/15	1	10.15	10	10.13	10.20	-9	12,987	-0.07%
2020/09/14	0	0.00	2	10.10	10.10	-2	12,854	-0.02%
2020/09/11	38	10.53	21	10.35	10.20	17	12,460	0.14%
2020/09/10	13	11.12	0	0.00	10.95	13	11,789	0.11%
2020/09/09	7	11.02	14	11.09	11.30	-7	11,470	-0.06%
2020/09/08	24	11.48	51	11.86	11.25	-27	11,174	-0.24%
2020/09/07	95	12.07	132.5	11.71	11.95	-37.5	10,524	-0.36%	大賣/
2020/09/04	126	11.14	10	11.30	11.50	116	9,850	1.18%	大買/鉅額交易
2020/09/03	6	10.80	130	10.87	11.05	-124	9,363	-1.32%	大賣/鉅額交易
2020/09/02	136	10.75	10	10.86	11.00	126	8,900	1.42%	大買/鉅額交易
2020/09/01	16	10.49	31.9	10.59	10.60	-15.9	8,377	-0.19%
2020/08/31	2	9.74	3	9.87	10.10	-1	7,563	-0.01%
2020/08/28	0	0.00	1	9.20	9.21	-1	7,152	-0.01%
2020/08/27	2	9.42	0	0.00	9.36	2	6,942	0.03%
2020/08/26	8	9.44	70	8.98	9.61	-62	6,374	-0.97%
2020/08/25	60	8.60	38	8.51	8.74	22	5,435	0.40%
2020/08/20	5	8.06	15	7.68	7.67	-10	4,796	-0.21%
2020/08/19	1	8.45	0	0.00	8.24	1	4,517	0.02%
2020/08/18	8	8.38	9.5	8.43	8.43	-1.5	4,353	-0.03%
2020/08/17	10	8.63	849	8.68	8.62	-839	4,208	-19.94%	大賣/鉅額交易
2020/08/14	754	8.17	399	8.26	8.59	355	3,969	8.94%	大買/大賣/鉅額交易
2020/08/13	470	7.76	800	7.97	7.89	-330	3,491	-9.45%	大買/大賣/鉅額交易
2020/08/12	370	7.46	354	7.57	7.69	16	3,270	0.49%	大買/大賣/
2020/08/11	6	7.58	2.3	7.63	7.81	3.7	2,909	0.13%
2020/08/10	400	6.59	386	6.80	7.10	14	2,437	0.57%	大買/大賣/
2020/08/05	8	6.26	0	0.00	6.25	8	2,134	0.37%
2020/07/10	5	6.42	0	0.00	6.40	5	3,122	0.16%
2020/07/09	10	6.64	0	0.00	6.57	10	3,114	0.32%
2020/06/24	0	0.00	0	6.50	6.54	0	3,136	0.00%
2020/06/19	10	6.46	0	0.00	6.59	10	3,177	0.31%
2020/06/11	0	0.00	10.8	6.72	6.54	-10.8	3,348	-0.32%
2020/06/10	0	0.00	6	6.83	6.84	-6	3,357	-0.18%
2020/06/09	1	6.85	3	6.84	6.89	-2	3,411	-0.06%
2020/06/08	6	6.83	2	6.85	6.85	4	3,438	0.12%
2020/06/02	1	6.53	0	0.00	6.58	1	3,318	0.03%
2020/05/22	1	6.76	0	0.00	6.68	1	3,282	0.03%
2020/05/20	29	6.43	0	0.00	6.40	29	3,117	0.93%
2020/05/14	0	0.00	20	6.40	6.39	-20	3,195	-0.63%
2020/05/13	0	0.00	5	6.30	6.59	-5	3,177	-0.16%
2020/05/11	0	0.00	0.5	6.41	6.45	-0.5	3,139	-0.02%
2020/05/08	0	0.00	2	6.38	6.37	-2	3,119	-0.06%
2020/05/04	0	0.00	20	6.55	6.57	-20	3,036	-0.66%
2020/04/30	5	6.80	0	0.00	6.77	5	2,983	0.17%
2020/04/29	2	6.60	52	6.57	6.79	-50	2,847	-1.76%
2020/04/28	0	0.00	2.2	6.25	6.25	-2.2	2,604	-0.09%
2020/04/27	50	5.69	0	0.00	5.69	50	2,507	1.99%
2020/04/07	2	5.10	0	0.00	5.13	2	1,994	0.10%
2020/03/30	2	5.07	0	0.00	5.09	2	1,948	0.10%
2020/03/19	20	4.94	0	0.00	4.73	20	1,814	1.10%
2020/03/18	5	5.10	4	5.12	4.96	1	1,726	0.06%
2020/03/16	10	5.55	0	0.00	5.20	10	1,616	0.62%
2020/03/13	182	5.63	0	0.00	5.68	182	1,559	11.67%	大買/鉅額交易
2020/03/12	0	0.00	3	6.16	6.19	-3	1,480	-0.20%
2020/03/11	5	6.63	0	0.00	6.55	5	1,429	0.35%
2020/03/10	2	6.48	0	0.00	6.63	2	1,424	0.14%
2020/03/09	3	6.68	0	0.00	6.58	3	1,399	0.21%
2020/02/24	0	0.00	10	7.00	6.94	-10	1,416	-0.71%
2020/02/18	10	6.67	2	6.78	6.99	8	1,442	0.55%
2020/02/05	0	6.51	0	0.00	6.52	0	1,368	0.00%
2020/02/03	2	6.50	0	0.00	6.46	2	1,344	0.15%
2020/01/31	2	6.50	2	6.67	6.77	0	1,323	0.00%
2020/01/30	3	6.82	0	0.00	6.67	3	1,298	0.23%
2020/01/20	0	0.00	2	7.20	7.18	-2	1,228	-0.16%
2019/12/27	0	0.00	2.6	7.20	7.20	-2.6	1,283	-0.20%
2019/12/13	223	7.30	0	0.00	7.26	223	1,315	16.95%	大買/鉅額交易
2019/12/09	0	0.00	1.8	7.28	7.27	-1.8	1,335	-0.14%
2019/12/05	0	0.00	9.3	7.46	7.41	-9.3	1,316	-0.71%
2019/11/29	0	0.00	2	7.30	7.29	-2	1,256	-0.16%
2019/11/28	1	6.90	0.8	7.03	7.09	0.2	1,212	0.01%
2019/11/20	0	0.00	0.1	6.99	7.03	-0.1	1,195	0.00%
2019/11/18	3	7.02	0	0.00	7.07	3	1,194	0.25%
2019/11/12	0	0.00	2	7.50	7.48	-2	1,160	-0.17%
2019/11/11	2	7.50	0	0.00	7.51	2	1,196	0.17%
2019/10/31	0	0.00	10	7.59	7.58	-10	1,292	-0.77%
2019/10/22	10	7.75	0	0.00	7.75	10	1,456	0.69%
2019/10/18	0	0.00	2	7.65	7.64	-2	1,669	-0.12%
2019/10/14	0	0.00	2	7.61	7.60	-2	2,088	-0.10%
2019/10/09	2	7.50	0	0.00	7.48	2	2,077	0.10%
2019/10/08	1	7.60	0	0.00	7.55	1	2,078	0.05%
2019/10/07	0	0.00	90	7.66	7.65	-90	2,127	-4.23%
2019/09/26	10	7.88	0	0.00	7.88	10	2,330	0.43%
2019/09/16	0	0.00	2	8.00	7.97	-2	2,353	-0.08%
2019/09/12	0	0.00	11.4	8.00	8.02	-11.4	2,368	-0.48%
2019/08/27	5	7.88	0	0.00	7.86	5	2,442	0.20%
2019/08/16	20	7.93	0	0.00	8.10	20	2,397	0.83%
2019/08/15	7	7.89	0.6	7.88	7.90	6.4	2,386	0.27%
2019/08/02	2	8.50	0	0.00	8.48	2	2,406	0.08%
2019/07/31	20	8.75	0	0.00	8.73	20	2,384	0.84%
2019/07/19	0	0.00	10	9.09	9.09	-10	2,070	-0.48%
2019/07/17	0	0.00	5	9.00	9.00	-5	1,826	-0.27%
2019/07/16	0	0.00	2.3	8.91	8.89	-2.3	1,783	-0.13%
2019/07/08	0	0.00	7	8.55	8.45	-7	1,714	-0.41%
2019/07/05	10	8.60	0	0.00	8.51	10	1,706	0.59%
2019/07/04	0	0.00	0.1	8.49	8.54	-0.1	1,629	-0.01%
2019/06/21	0	0.00	2	8.20	8.15	-2	1,585	-0.13%
2019/06/20	15	8.26	0	0.00	8.25	15	1,595	0.94%
2019/06/18	0	0.00	10	8.12	8.11	-10	1,583	-0.63%
2019/06/12	0	0.00	2	7.97	7.99	-2	1,592	-0.13%
2019/06/11	5	7.99	0	0.00	8.00	5	1,605	0.31%
2019/06/04	20	8.00	0	0.00	8.00	20	1,616	1.24%
2019/05/27	2	8.00	0	0.00	8.01	2	1,755	0.11%
2019/05/22	0	0.00	2	8.21	8.20	-2	1,899	-0.11%
2019/05/17	37	8.01	0	0.00	7.96	37	1,875	1.97%
2019/05/16	40	8.19	0	0.00	8.12	40	1,806	2.21%
2019/05/15	20	8.28	0	0.00	8.30	20	1,768	1.13%
2019/05/13	0	0.00	25	8.40	8.40	-25	1,749	-1.43%
2019/05/10	2	8.50	0	0.00	8.48	2	1,754	0.11%
2019/04/30	0	0.00	0.1	8.72	8.77	-0.1	1,718	-0.01%
2019/04/15	0	0.00	2.8	8.75	8.83	-2.8	1,638	-0.17%
2019/03/25	0	0.00	400	8.69	8.66	-400	1,799	-22.23%	大賣/鉅額交易
2019/03/20	0	0.00	10	8.85	8.83	-10	1,956	-0.51%
2019/03/06	40	9.07	0	0.00	9.10	40	2,280	1.75%
2019/03/04	0	0.00	5	9.24	9.24	-5	2,398	-0.21%
2019/02/25	0	0.00	20	9.05	9.12	-20	2,357	-0.85%
2019/02/21	80	8.91	50	8.90	8.95	30	2,249	1.33%
2019/02/14	80	8.82	297	8.81	8.82	-217	2,299	-9.44%	大賣/鉅額交易
2019/02/13	100	8.84	0	0.00	8.83	100	2,304	4.34%
2019/02/12	100	8.84	0	0.00	8.86	100	2,333	4.28%
2019/01/22	0	0.00	0.1	8.84	8.89	-0.1	2,563	0.00%
2019/01/16	0	0.00	0	8.70	8.75	0	2,673	0.00%
2019/01/15	0	0.00	1	8.65	8.75	-1	2,710	-0.04%
2019/01/14	20	8.70	0	0.00	8.68	20	2,796	0.72%
2019/01/11	1	8.85	1	8.91	8.87	0	2,913	0.00%
2019/01/04	10	8.55	0	0.00	8.60	10	3,150	0.32%
2018/12/25	10	8.75	0	0.00	8.72	10	3,179	0.31%
2018/12/21	12	9.00	0.3	9.05	9.11	11.7	3,167	0.37%
2018/12/17	0	0.00	2	9.24	9.41	-2	3,083	-0.06%
2018/12/13	0	0.00	2	9.08	9.00	-2	2,963	-0.07%
2018/12/03	2	8.97	0	0.00	9.00	2	2,786	0.07%
2018/11/28	0	0.00	2	9.05	9.19	-2	2,597	-0.08%
2018/11/27	2	8.68	2	9.00	9.00	0	2,525	0.00%
2018/10/31	0	0.00	4	8.47	8.54	-4	2,594	-0.15%
2018/10/30	0	0.00	2	8.20	8.30	-2	2,581	-0.08%
2018/10/29	2	8.00	0	0.00	8.09	2	2,535	0.08%
2018/10/26	4	8.40	0	0.00	8.35	4	2,524	0.16%
2018/10/25	2	8.41	0	0.00	8.38	2	2,524	0.08%
2018/10/24	2	8.50	9	8.63	8.68	-7	2,496	-0.28%
2018/10/23	10	8.66	0	0.00	8.66	10	2,480	0.40%
2018/10/22	6	8.90	0	0.00	8.90	6	2,451	0.24%
2018/10/19	0	0.00	13	8.37	8.72	-13	2,364	-0.55%
2018/10/18	0	0.00	4	8.16	8.37	-4	2,252	-0.18%
2018/10/17	10	7.56	0	0.00	7.61	10	2,183	0.46%
2018/10/16	22	7.59	0	0.00	7.47	22	2,206	1.00%
2018/10/12	2	7.20	2	7.50	7.43	0	2,212	0.00%
2018/10/11	14	8.02	0	0.00	7.58	14	2,146	0.65%
2018/10/08	1	8.40	0	0.00	8.41	1	2,071	0.05%
2018/10/05	2	8.50	0	0.00	8.45	2	2,080	0.10%
2018/10/03	0	0.00	2.8	8.59	8.59	-2.8	2,073	-0.14%
2018/09/27	0	0.00	2	8.78	8.82	-2	2,140	-0.09%
2018/09/14	0	0.00	1	8.65	8.82	-1	2,426	-0.04%
2018/09/13	2	8.57	0	0.00	8.59	2	2,445	0.08%
2018/09/11	0	0.00	2.5	8.61	8.68	-2.5	2,507	-0.10%
2018/09/10	2	8.50	0	0.00	8.45	2	2,504	0.08%
2018/09/07	10	8.62	0	0.00	8.60	10	2,537	0.39%
2018/08/27	20	8.85	0	0.00	8.82	20	3,266	0.61%
2018/08/23	0	0.00	2	9.00	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	3	8.79	8.79	-3	3,439	-0.09%
2018/08/21	1	8.66	2	8.65	8.69	-1	3,508	-0.03%
2018/08/17	11	8.43	0	0.00	8.36	11	3,600	0.31%
2018/08/15	2	8.50	10	8.56	8.50	-8	3,623	-0.22%
2018/08/13	5	8.74	0	0.00	8.62	5	3,732	0.13%
2018/07/24	0	0.00	2	9.33	9.38	-2	4,492	-0.04%
2018/07/23	0	0.00	0.4	9.08	9.11	-0.4	4,512	-0.01%
2018/07/13	1	9.00	0	0.00	8.97	1	4,552	0.02%
2018/07/12	2	9.01	0	0.00	8.94	2	4,549	0.04%
2018/07/02	0	0.00	4	9.10	9.10	-4	4,596	-0.09%
2018/06/29	0	0.00	4	9.10	9.00	-4	4,592	-0.09%
2018/06/28	3	8.79	0	0.00	8.80	3	4,563	0.07%
2018/06/27	7	9.03	0	0.00	8.98	7	4,560	0.15%
2018/06/26	2	9.12	0	0.00	9.22	2	4,471	0.04%
2018/06/22	2	9.48	0	0.00	9.47	2	4,403	0.05%
2018/06/15	2	9.85	0	0.00	9.76	2	4,407	0.05%
2018/06/13	0	0.00	2	9.90	9.79	-2	4,379	-0.05%
2018/06/01	5	9.44	0	0.00	9.49	5	4,042	0.12%
2018/05/30	3	9.34	0	0.00	9.42	3	4,056	0.07%
2018/05/18	3	9.24	0	0.00	9.17	3	4,578	0.07%
2018/05/14	10	9.70	0	0.00	9.61	10	5,161	0.19%
2018/05/10	0	0.00	4	10.44	10.35	-4	4,924	-0.08%
2018/05/09	0.7	10.35	1	10.45	10.35	-0.3	4,947	-0.01%
2018/05/07	10	10.60	12	10.42	10.40	-2	4,948	-0.04%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/26	0	0.00	4	10.10	10.05	-4	5,030	-0.08%
2018/04/24	4	10.15	0	0.00	10.10	4	5,118	0.08%
2018/04/19	0	0.00	5	10.50	10.45	-5	5,241	-0.10%
2018/04/18	0	0.00	5	10.35	10.35	-5	5,258	-0.10%
2018/04/16	1	10.65	0	0.00	10.55	1	5,457	0.02%
2018/04/13	0	0.00	5	10.50	10.60	-5	5,521	-0.09%
2018/04/12	0	0.00	50	10.35	10.35	-50	5,621	-0.89%
2018/04/09	0	0.00	2	10.40	10.35	-2	6,390	-0.03%
2018/03/27	0	0.00	0.3	10.35	10.45	-0.3	7,597	0.00%
2018/03/23	2	10.25	0	0.00	10.40	2	7,683	0.03%
2018/03/19	3	11.07	0	0.00	10.95	3	7,698	0.04%
2018/03/14	2	11.05	0	0.00	10.95	2	7,727	0.03%
2018/03/13	0	0.00	6	11.05	11.05	-6	7,792	-0.08%
2018/03/12	0	0.00	2	11.00	11.20	-2	7,844	-0.03%
2018/03/06	1	10.95	1	10.70	10.70	0	8,362	0.00%
2018/03/05	0	0.00	10	11.05	10.90	-10	8,755	-0.11%
2018/03/02	1	11.10	101	11.17	11.05	-100	8,747	-1.14%	大賣/
2018/03/01	95	11.16	29	11.08	11.30	66	8,897	0.74%
2018/02/27	12	10.52	2	10.50	10.40	10	8,617	0.12%
2018/02/26	0	0.00	1	10.20	10.15	-1	8,471	-0.01%
2018/02/23	0	0.00	1	10.20	10.15	-1	8,441	-0.01%
2018/02/22	0	0.00	3	10.20	10.15	-3	8,455	-0.04%
2018/02/21	0	0.00	2	10.13	10.15	-2	8,486	-0.02%
2018/02/12	22	9.80	1	9.92	9.82	21	8,456	0.25%
2018/02/09	10	9.63	15	9.67	9.80	-5	8,411	-0.06%
2018/02/08	8	10.28	7	10.25	10.20	1	8,147	0.01%
2018/02/07	2	10.70	10	10.72	10.55	-8	8,001	-0.10%
2018/02/06	13	10.85	0	0.00	10.60	13	7,923	0.16%
2018/02/05	2	11.28	0	0.00	11.40	2	7,757	0.03%
2018/02/01	0	0.00	1	11.75	11.65	-1	7,973	-0.01%
2018/01/31	4	11.50	0	0.00	11.60	4	7,987	0.05%
2018/01/30	3	11.60	0	0.00	11.60	3	7,993	0.04%
2018/01/29	10	11.70	0	0.00	11.70	10	8,041	0.12%
2018/01/25	2	11.75	0	0.00	11.70	2	8,245	0.02%
2018/01/24	1	11.80	0	0.00	11.90	1	8,221	0.01%
2018/01/23	12	11.62	0	0.00	11.60	12	8,132	0.15%
2018/01/22	14	11.76	0	0.00	11.75	14	8,333	0.17%
2018/01/19	2	11.75	0	0.00	11.80	2	8,295	0.02%
2018/01/17	2	11.90	0	0.00	11.90	2	8,348	0.02%
2018/01/15	2	12.00	0	0.00	12.00	2	8,478	0.02%
2018/01/12	50	12.00	0	0.00	12.00	50	8,499	0.59%
2018/01/10	2	12.00	4	12.10	12.00	-2	8,512	-0.02%
2018/01/08	0	0.00	6	12.33	12.35	-6	8,440	-0.07%
2018/01/03	3	12.35	93.3	12.42	12.15	-90.3	8,162	-1.11%
2018/01/02	122	12.37	34	12.29	12.40	88	8,047	1.09%	大買/