陽明 (2609)-玉山-左營券商分點個股進出

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)

可現股當沖

股價
45.15
漲跌
▲1.35
漲幅
+3.08%
成交量
59,225張
產業
上市航運類股
3438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

陽明 (2609)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	44.82	33	45.45	45.15	-12.9	31,099	-0.04%
2024/04/18	4.2	43.78	0	0.00	43.80	4.2	31,794	0.01%
2024/04/17	9.3	43.97	21	44.01	43.95	-11.7	32,544	-0.04%
2024/04/16	55.6	44.16	18	43.79	43.80	37.6	35,643	0.11%
2024/04/15	15.5	44.97	21	45.32	45.20	-5.5	38,172	-0.01%
2024/04/12	32	45.03	42	45.21	45.20	-10	39,648	-0.03%
2024/04/11	19.3	45.14	9	45.11	45.00	10.3	42,860	0.02%
2024/04/10	26.2	44.87	17.6	44.64	44.40	8.6	47,471	0.02%
2024/04/09	11	45.00	9.5	45.38	44.95	1.5	49,252	0.00%
2024/04/08	3.1	43.65	17.2	44.45	45.10	-14.1	51,653	-0.03%
2024/04/03	40.2	43.87	9	43.85	43.80	31.2	51,965	0.06%
2024/04/02	1	44.25	1.8	44.17	44.45	-0.8	52,810	0.00%
2024/04/01	10.1	44.46	13	44.37	44.30	-2.9	54,419	-0.01%
2024/03/29	6.1	44.48	5	44.43	44.40	1.1	57,040	0.00%
2024/03/28	10	44.14	12.1	44.33	44.10	-2.1	61,145	0.00%
2024/03/27	3.4	44.16	8.3	44.34	44.15	-4.9	66,969	-0.01%
2024/03/26	59.3	44.74	11	44.34	44.15	48.3	72,282	0.07%
2024/03/25	4.2	45.47	6	45.41	45.60	-1.8	74,413	0.00%
2024/03/22	13.6	45.34	2	45.20	45.15	11.6	78,776	0.01%
2024/03/21	21.1	45.85	64.2	45.97	45.45	-43.1	82,392	-0.05%
2024/03/20	50.3	45.11	9	45.02	44.95	41.3	82,759	0.05%
2024/03/19	26.3	45.39	11.4	45.52	45.30	14.9	82,606	0.02%
2024/03/18	47.3	45.12	40.1	45.09	45.15	7.3	82,626	0.01%
2024/03/15	59.4	46.33	16	46.14	46.50	43.4	82,622	0.05%
2024/03/14	64.1	47.97	4	47.80	47.75	60.1	81,884	0.07%
2024/03/13	7.1	49.01	26.1	48.87	48.70	-19	81,628	-0.02%
2024/03/12	11.4	48.84	13	48.90	48.95	-1.6	81,399	0.00%
2024/03/11	20.2	48.41	26	48.57	48.60	-5.8	81,293	-0.01%
2024/03/08	41.2	47.73	28	48.33	47.55	13.2	81,533	0.02%
2024/03/07	27.2	48.23	28	48.15	48.00	-0.8	81,653	0.00%
2024/03/06	82	48.36	14	48.44	48.00	68	81,835	0.08%
2024/03/05	52.1	48.77	16.5	49.02	48.60	35.7	81,797	0.04%
2024/03/04	56.3	48.37	18.1	48.67	48.90	38.2	81,501	0.05%
2024/03/01	27.4	48.93	39	49.11	49.15	-11.6	81,079	-0.01%
2024/02/29	54.1	49.56	40	49.74	49.85	14.1	80,766	0.02%
2024/02/27	20.7	48.82	19	49.11	48.55	1.7	80,194	0.00%
2024/02/26	17.2	48.74	4.5	48.76	48.70	12.7	79,816	0.02%
2024/02/23	23.1	49.61	50.4	49.48	49.10	-27.3	79,548	-0.03%
2024/02/22	66.6	49.31	90.3	49.80	49.95	-23.7	79,046	-0.03%
2024/02/21	65.3	48.87	39.2	48.84	48.35	26.1	77,991	0.03%
2024/02/20	67.1	47.86	62.4	47.63	48.15	4.7	76,991	0.01%
2024/02/19	12.3	46.76	22	46.61	46.90	-9.7	76,623	-0.01%
2024/02/16	4.2	47.07	12.2	47.16	46.90	-8	76,622	-0.01%
2024/02/15	20.5	46.11	41.4	45.92	46.65	-20.9	76,927	-0.03%
2024/02/05	59.6	47.49	18.7	47.47	47.30	40.9	76,416	0.05%
2024/02/02	52.8	47.94	9.3	47.93	47.75	43.5	76,221	0.06%
2024/02/01	6	48.93	43	49.06	49.15	-37	75,807	-0.05%
2024/01/31	34.9	47.96	10	47.89	47.85	24.9	75,447	0.03%
2024/01/30	39.8	48.47	7	48.94	48.50	32.8	75,144	0.04%
2024/01/29	12.1	48.90	17.2	48.88	48.80	-5	75,025	-0.01%
2024/01/26	12.1	48.98	15.2	48.77	48.90	-3.1	74,848	0.00%
2024/01/25	23.4	49.44	7.5	49.30	49.25	15.9	74,575	0.02%
2024/01/24	14	50.15	21.2	50.25	49.80	-7.2	74,259	-0.01%
2024/01/23	43.9	49.85	68	49.74	49.45	-24.1	73,968	-0.03%
2024/01/22	19.4	49.31	16	49.28	49.80	3.4	73,435	0.00%
2024/01/19	77	50.86	24	50.73	50.90	53	72,698	0.07%
2024/01/18	43	50.70	55.1	50.99	51.30	-12.1	72,119	-0.02%
2024/01/17	85.2	50.18	68	49.83	49.75	17.2	71,254	0.02%
2024/01/16	29.4	51.12	33	51.98	51.10	-3.6	70,167	-0.01%
2024/01/15	38.6	52.33	33	52.70	52.20	5.6	69,052	0.01%
2024/01/12	74	51.12	76.5	51.25	51.80	-2.5	68,101	0.00%
2024/01/11	54.6	49.39	57.2	49.40	49.30	-2.6	66,573	0.00%
2024/01/10	183.5	49.03	208.3	49.17	48.80	-24.8	65,947	-0.04%	大買/大賣/
2024/01/09	172	51.88	105	51.54	51.70	67	62,747	0.11%	大買/大賣/
2024/01/08	90.1	57.25	51	57.22	56.50	39.1	59,929	0.07%
2024/01/05	108.6	57.73	133.5	57.91	58.00	-24.9	58,241	-0.04%	大買/大賣/
2024/01/04	166.1	57.45	258.7	57.12	57.30	-92.6	54,924	-0.17%	大買/大賣/
2024/01/03	65.9	54.01	89.2	54.04	54.00	-23.3	50,539	-0.05%
2024/01/02	136.7	53.91	299.1	53.63	53.00	-162.4	48,572	-0.33%	大買/大賣/鉅額交易
2023/12/29	36.3	51.79	24.2	51.64	51.30	12.1	46,003	0.03%
2023/12/28	132.6	52.16	43	51.93	51.90	89.6	45,551	0.20%	大買/
2023/12/27	125.5	53.27	204.2	53.29	52.60	-78.7	44,588	-0.18%	大買/大賣/
2023/12/26	116.6	52.55	195.9	52.64	52.00	-79.3	43,061	-0.18%	大買/大賣/
2023/12/25	414.5	53.21	211.7	52.89	51.80	202.8	40,417	0.50%	大買/大賣/鉅額交易
2023/12/22	258.7	57.05	352.8	57.15	57.50	-94.1	36,363	-0.26%	大買/大賣/
2023/12/21	228.4	53.67	479	53.44	55.40	-250.7	30,431	-0.82%	大買/大賣/鉅額交易
2023/12/20	118.2	49.58	112.8	49.71	50.40	5.4	25,050	0.02%	大買/大賣/
2023/12/19	168.3	49.25	190.5	49.37	49.30	-22.2	22,532	-0.10%	大買/大賣/
2023/12/18	137.5	47.31	224.2	47.11	47.85	-86.7	18,279	-0.47%	大買/大賣/
2023/12/15	20	43.99	18.6	43.99	44.25	1.4	14,910	0.01%
2023/12/14	18.3	43.15	20	43.02	42.75	-1.7	14,410	-0.01%
2023/12/13	18.5	43.67	36	43.60	43.20	-17.5	14,666	-0.12%
2023/12/12	20	44.63	3.6	44.52	44.00	16.4	16,436	0.10%
2023/12/11	17.1	44.46	11.5	44.35	44.00	5.7	16,360	0.03%
2023/12/08	4.3	43.83	0	0.00	44.00	4.3	16,264	0.03%
2023/12/07	18.6	44.14	26.5	44.12	43.70	-7.9	16,227	-0.05%
2023/12/06	6	44.57	2.3	44.44	44.65	3.7	16,207	0.02%
2023/12/05	43.1	44.73	46.9	44.78	44.85	-3.8	16,069	-0.02%
2023/12/04	55.2	44.56	56.8	44.75	45.15	-1.6	15,536	-0.01%
2023/12/01	12	43.15	59.2	43.14	43.30	-47.1	14,717	-0.32%
2023/11/30	13.1	42.28	0	42.35	42.00	13.1	14,382	0.09%
2023/11/29	13	42.55	0.1	42.47	42.55	12.9	14,303	0.09%
2023/11/28	7	42.43	3.1	42.48	42.65	3.9	14,280	0.03%
2023/11/27	0	42.00	3.1	41.98	42.00	-3	14,187	-0.02%
2023/11/24	17.1	41.39	17	41.57	41.75	0.1	14,230	0.00%
2023/11/22	3.6	41.62	1	41.60	41.55	2.6	14,285	0.02%
2023/11/21	5.1	41.91	5.1	41.91	41.90	0	14,315	0.00%
2023/11/20	12.2	41.73	11.1	41.75	42.00	1	14,564	0.01%
2023/11/17	49.3	41.85	1	41.90	41.80	48.3	14,695	0.33%
2023/11/16	4	41.95	7	42.14	42.15	-3	14,689	-0.02%
2023/11/15	3.1	41.95	17	41.61	42.10	-13.9	14,752	-0.09%
2023/11/14	51.2	41.77	36.4	42.67	41.50	14.8	15,292	0.10%
2023/11/13	7.3	41.35	14	41.53	41.45	-6.7	15,000	-0.04%
2023/11/10	19.9	41.57	6	41.35	41.30	13.9	15,307	0.09%
2023/11/08	14.3	42.03	1	42.00	41.90	13.3	15,698	0.08%
2023/11/07	0.2	42.23	10	42.25	42.25	-9.8	15,767	-0.06%
2023/11/06	8.3	42.26	2	42.43	42.30	6.3	15,975	0.04%
2023/11/03	1.1	43.09	11	43.17	43.25	-9.9	15,983	-0.06%
2023/11/02	1	42.40	22.1	42.61	42.65	-21.1	16,076	-0.13%
2023/11/01	3.1	42.18	0.1	42.20	42.10	3	16,408	0.02%
2023/10/31	5.3	42.34	6	42.72	42.10	-0.7	16,745	0.00%
2023/10/30	0	0.00	17	43.21	43.25	-17	16,865	-0.10%
2023/10/27	3.1	42.90	8.2	42.81	43.00	-5.1	16,907	-0.03%
2023/10/26	0.3	42.28	8	42.39	42.45	-7.7	17,389	-0.04%
2023/10/25	2.2	42.30	6	42.40	42.30	-3.8	17,925	-0.02%
2023/10/24	2	41.80	4	42.01	42.20	-2	18,272	-0.01%
2023/10/23	4.3	42.00	1	42.30	41.95	3.3	18,667	0.02%
2023/10/20	14.4	41.90	10	42.20	42.35	4.4	18,868	0.02%
2023/10/19	5	43.00	9.2	42.59	42.70	-4.2	19,136	-0.02%
2023/10/18	16.2	42.06	11	42.15	42.30	5.2	19,637	0.03%
2023/10/17	10.5	42.31	4	42.24	42.25	6.5	20,006	0.03%
2023/10/16	22.1	42.05	7.1	41.95	42.40	15.1	20,676	0.07%
2023/10/13	9.3	42.67	0	0.00	42.55	9.3	21,410	0.04%
2023/10/12	17.1	42.61	16	42.89	43.10	1.1	21,726	0.00%
2023/10/11	25.7	42.92	6	42.95	42.55	19.7	22,300	0.09%
2023/10/06	1	45.10	6	45.12	45.00	-5	23,265	-0.02%
2023/10/05	0	0.00	0.1	45.15	44.90	-0.1	24,382	0.00%
2023/10/04	0	0.00	6	44.40	44.55	-6	24,984	-0.02%
2023/10/03	1	44.10	2	44.40	44.10	-1	25,836	0.00%
2023/10/02	6	44.57	3	44.55	44.45	3	26,366	0.01%
2023/09/28	4	45.50	7	45.62	45.45	-3	27,236	-0.01%
2023/09/27	2	45.85	2	45.90	45.90	0	30,489	0.00%
2023/09/26	0	0.00	6	46.12	45.95	-6	33,006	-0.02%
2023/09/25	6.2	45.78	13	45.68	45.95	-6.8	37,459	-0.02%
2023/09/22	2.3	45.62	1.1	45.61	45.80	1.2	39,241	0.00%
2023/09/21	7.1	46.02	15	45.74	45.60	-7.9	39,654	-0.02%
2023/09/20	22	46.67	11	46.80	46.30	11	39,877	0.03%
2023/09/19	6.5	45.60	62.1	45.34	45.85	-55.6	39,695	-0.14%
2023/09/18	23.9	45.69	43	45.92	45.50	-19.1	39,773	-0.05%
2023/09/15	117	46.29	86	46.18	46.45	31	39,977	0.08%	大買/
2023/09/14	7	44.17	28.8	44.27	44.60	-21.8	38,125	-0.06%
2023/09/13	10.2	43.17	4.2	43.10	43.30	6	38,034	0.02%
2023/09/12	19	43.10	2.4	42.97	43.10	16.7	38,359	0.04%
2023/09/11	7	42.66	6.1	42.90	42.50	0.9	38,623	0.00%
2023/09/08	0.6	42.86	22	42.86	42.65	-21.4	38,922	-0.05%
2023/09/07	6.1	42.54	1	42.50	42.50	5.1	39,057	0.01%
2023/09/06	12.4	42.79	1	42.65	42.60	11.4	39,193	0.03%
2023/09/05	9	42.94	41.5	42.91	43.30	-32.5	39,357	-0.08%
2023/09/04	42	42.86	37	42.85	42.90	5	39,782	0.01%
2023/09/01	18.3	42.26	11	42.40	42.10	7.3	39,716	0.02%
2023/08/31	10.4	42.65	4	42.70	42.25	6.4	39,828	0.02%
2023/08/30	31.1	42.32	23	42.44	42.25	8.1	39,936	0.02%
2023/08/29	5	42.30	1	42.55	42.50	4	40,016	0.01%
2023/08/28	12.3	41.57	12	41.85	42.00	0.3	40,157	0.00%
2023/08/25	2.2	42.15	4	42.15	42.05	-1.8	40,320	0.00%
2023/08/24	28.1	42.19	6	42.20	41.95	22.1	40,373	0.05%
2023/08/23	51.2	43.57	32.5	43.49	42.95	18.7	40,250	0.05%
2023/08/22	14.1	43.07	12	43.37	43.30	2.1	40,211	0.01%
2023/08/21	4.5	43.24	40	43.30	43.10	-35.5	40,225	-0.09%
2023/08/18	52.3	44.50	18.8	44.52	43.90	33.5	40,110	0.08%
2023/08/17	110.1	41.49	112.2	42.03	42.55	-2.1	39,468	-0.01%	大買/大賣/
2023/08/16	41.8	42.27	39	42.22	42.05	2.8	39,345	0.01%
2023/08/15	48.5	43.86	24	43.50	43.60	24.5	39,023	0.06%
2023/08/14	51.3	44.28	40.5	44.08	44.05	10.8	38,934	0.03%
2023/08/11	36.1	45.44	127	45.31	45.30	-90.9	38,727	-0.23%	大賣/
2023/08/10	16.7	45.47	20.2	45.61	45.50	-3.5	38,714	-0.01%
2023/08/09	27.2	46.31	23	45.94	46.00	4.2	38,759	0.01%
2023/08/08	12	46.56	30	46.49	46.40	-18	38,698	-0.05%
2023/08/07	34.1	46.42	10.5	45.80	46.40	23.6	38,780	0.06%
2023/08/04	25.8	46.89	17.1	47.08	47.15	8.7	38,682	0.02%
2023/08/02	8.9	46.61	17	46.45	46.45	-8.1	38,518	-0.02%
2023/08/01	15	46.82	16.8	46.96	46.80	-1.8	38,578	0.00%
2023/07/31	50.4	46.99	10.5	47.09	46.50	39.9	38,652	0.10%
2023/07/28	14.6	47.82	20.2	47.80	47.75	-5.5	38,349	-0.01%
2023/07/27	29.3	47.07	28.5	46.94	46.90	0.8	38,170	0.00%
2023/07/26	36.2	46.54	28	46.74	46.90	8.2	38,213	0.02%
2023/07/25	25.2	45.71	9	45.74	45.60	16.2	38,023	0.04%
2023/07/24	49.8	46.20	40.5	45.80	45.75	9.3	38,172	0.02%
2023/07/21	77.1	47.53	56.7	47.75	47.35	20.4	38,225	0.05%
2023/07/20	31	47.54	104.7	47.69	48.40	-73.7	37,923	-0.19%	大賣/
2023/07/19	55.5	47.06	25.2	46.93	46.80	30.3	37,424	0.08%
2023/07/18	28.8	46.51	31.6	45.84	46.30	-2.8	37,107	-0.01%
2023/07/17	22	45.03	10.9	45.12	45.05	11.1	36,551	0.03%
2023/07/14	29.7	44.95	11.1	44.83	44.60	18.6	36,353	0.05%
2023/07/13	54	44.60	59.8	44.43	44.00	-5.8	36,109	-0.02%
2023/07/12	69.5	46.91	80	46.82	46.25	-10.5	35,144	-0.03%
2023/07/11	33.5	48.78	22.6	48.48	48.40	11	34,359	0.03%
2023/07/10	36.8	49.34	56.9	49.27	48.85	-20.1	33,858	-0.06%
2023/07/07	32.5	50.91	69	50.66	50.60	-36.5	33,170	-0.11%
2023/07/06	60.8	51.20	52	51.27	51.00	8.8	32,733	0.03%
2023/07/05	173	52.14	163.9	52.16	51.70	9.1	32,089	0.03%	大買/大賣/
2023/07/04	117.4	54.13	141.2	54.14	54.20	-23.8	29,285	-0.08%	大買/大賣/
2023/07/03	178.2	67.82	236.5	67.73	69.30	-58.3	26,890	-0.22%	大買/大賣/
2023/06/30	93.6	61.94	170	62.54	63.00	-76.4	22,631	-0.34%	大賣/
2023/06/29	25.2	60.08	19.5	60.14	60.10	5.8	20,969	0.03%
2023/06/28	73.5	60.71	65	60.53	60.70	8.5	20,607	0.04%
2023/06/27	9.9	61.37	6.1	61.43	61.10	3.8	20,361	0.02%
2023/06/26	19.3	61.42	5	61.24	61.10	14.3	20,295	0.07%
2023/06/21	54.9	61.68	20	61.76	61.50	34.9	20,189	0.17%
2023/06/20	7.6	63.44	4.1	63.65	63.20	3.6	19,866	0.02%
2023/06/19	11.5	63.77	7	63.70	63.50	4.5	19,802	0.02%
2023/06/16	14	64.35	7	64.69	64.80	7	19,725	0.04%
2023/06/15	13.4	64.26	9	64.06	64.10	4.4	19,599	0.02%
2023/06/14	16.2	63.90	16.6	64.19	64.30	-0.4	19,652	0.00%
2023/06/13	8.2	62.96	4.1	62.98	63.20	4.1	20,100	0.02%
2023/06/12	7	62.58	6	62.40	63.00	1	21,149	0.00%
2023/06/09	20.6	62.59	12	62.92	62.90	8.6	22,330	0.04%
2023/06/08	8.9	62.69	57.6	62.67	62.60	-48.7	23,461	-0.21%
2023/06/07	4.1	61.68	6	61.70	61.70	-1.9	26,858	-0.01%
2023/06/06	1	61.50	3.1	61.53	61.70	-2.1	27,226	-0.01%
2023/06/05	7.7	61.00	16.1	61.19	60.90	-8.4	27,587	-0.03%
2023/06/02	4.1	61.36	14	61.59	61.50	-9.9	27,811	-0.04%
2023/06/01	11.8	60.66	19	61.11	61.40	-7.2	28,459	-0.03%
2023/05/31	23.7	61.24	1	60.80	60.80	22.7	29,434	0.08%
2023/05/30	9	61.57	6.1	61.59	61.30	2.9	29,898	0.01%
2023/05/29	5	62.02	12	62.03	62.00	-7	30,085	-0.02%
2023/05/26	12.3	61.12	14	61.49	61.30	-1.8	30,598	-0.01%
2023/05/25	9.9	61.28	1	61.40	61.10	8.9	31,159	0.03%
2023/05/24	2.1	62.00	34.1	61.99	61.90	-32.1	31,696	-0.10%
2023/05/23	9.2	61.76	6	61.72	61.70	3.2	32,291	0.01%
2023/05/22	1.6	62.03	7.2	62.03	62.10	-5.6	32,291	-0.02%
2023/05/19	4.7	61.17	1.2	61.39	61.30	3.5	32,218	0.01%
2023/05/18	16.1	61.35	7	61.36	61.30	9.1	32,251	0.03%
2023/05/17	26	61.54	16.1	61.39	61.20	9.9	32,327	0.03%
2023/05/16	6.3	60.95	4	61.40	60.90	2.3	32,444	0.01%
2023/05/15	7.8	59.88	11.1	60.18	61.20	-3.3	32,668	-0.01%
2023/05/12	5.2	60.28	2	60.20	60.20	3.2	32,769	0.01%
2023/05/11	30.2	60.37	3	60.63	60.10	27.2	32,791	0.08%
2023/05/10	5.3	60.88	15	60.99	61.60	-9.7	32,647	-0.03%
2023/05/09	18.8	60.42	9	60.50	60.30	9.8	32,509	0.03%
2023/05/08	39.4	60.61	10	60.55	60.50	29.4	32,727	0.09%
2023/05/05	22.1	61.05	11	61.21	61.20	11.1	33,125	0.03%
2023/05/04	34.1	60.79	33	60.78	60.80	1.1	33,362	0.00%
2023/05/03	50.5	61.07	35	60.86	60.70	15.5	33,379	0.05%
2023/05/02	58.7	61.84	3	61.77	61.90	55.7	33,340	0.17%
2023/04/28	19	63.05	33.8	62.97	63.10	-14.8	33,450	-0.04%
2023/04/27	49.7	61.94	1	61.80	61.70	48.7	33,449	0.15%
2023/04/26	25.8	62.55	1.5	62.47	62.40	24.3	33,449	0.07%
2023/04/25	9.8	63.95	5	64.18	63.70	4.8	33,282	0.01%
2023/04/24	1.4	64.85	5.1	64.98	64.70	-3.7	33,348	-0.01%
2023/04/21	15.9	65.50	3.1	65.28	64.90	12.8	33,497	0.04%
2023/04/20	19.3	66.98	8	66.91	66.40	11.3	33,407	0.03%
2023/04/19	5.2	66.11	5	66.58	66.00	0.2	33,575	0.00%
2023/04/18	14.4	66.73	24	67.45	66.40	-9.6	33,590	-0.03%
2023/04/17	11.2	67.70	30.6	67.56	67.70	-19.4	33,504	-0.06%
2023/04/14	37.3	66.93	15.1	66.93	66.80	22.2	33,500	0.07%
2023/04/13	5.1	66.20	7	66.20	66.30	-1.9	33,627	-0.01%
2023/04/12	8.2	66.19	16.4	66.29	66.40	-8.2	33,872	-0.02%
2023/04/11	13.4	65.89	18.1	65.88	65.60	-4.8	33,885	-0.01%
2023/04/10	39.3	65.97	10.2	65.75	65.70	29.1	34,120	0.09%
2023/04/07	9.4	65.41	10.1	65.28	65.60	-0.7	34,136	0.00%
2023/04/06	11.7	64.42	3	63.87	64.00	8.7	34,381	0.03%
2023/03/31	7.2	64.12	11	64.21	64.30	-3.8	34,969	-0.01%
2023/03/30	21.4	63.41	5.8	63.45	63.30	15.7	37,128	0.04%
2023/03/29	11.5	63.67	3	63.57	63.50	8.5	38,375	0.02%
2023/03/28	13	64.19	0	0.00	64.00	13	39,630	0.03%
2023/03/27	29.3	63.93	29	64.23	64.20	0.3	41,065	0.00%
2023/03/24	11.2	64.10	11.6	64.19	64.20	-0.4	43,592	0.00%
2023/03/23	38.4	64.30	11	64.15	64.10	27.4	43,772	0.06%
2023/03/22	8.3	65.50	13	65.56	65.30	-4.7	43,827	-0.01%
2023/03/21	35.3	65.50	69	65.52	65.10	-33.7	44,274	-0.08%
2023/03/20	6.1	66.03	21.3	65.94	65.80	-15.2	44,251	-0.03%
2023/03/17	19.2	65.18	33	65.23	65.40	-13.8	44,367	-0.03%
2023/03/16	70.1	65.22	82.1	65.76	64.70	-12.1	44,186	-0.03%
2023/03/15	102.7	67.50	31.5	67.81	66.50	71.2	43,768	0.16%	大買/
2023/03/14	92.9	67.65	20.3	67.72	67.50	72.6	43,133	0.17%
2023/03/13	126.2	69.15	88.5	69.08	69.10	37.7	42,354	0.09%	大買/
2023/03/10	273.9	68.66	191.6	69.34	68.70	82.3	41,250	0.20%	大買/大賣/
2023/03/09	7.1	66.50	20	66.93	67.00	-12.9	38,207	-0.03%
2023/03/08	62.7	66.56	16	66.56	66.30	46.7	38,303	0.12%
2023/03/07	12.4	67.11	6	67.38	67.40	6.4	38,327	0.02%
2023/03/06	45.1	67.43	22.2	67.31	67.50	22.9	38,351	0.06%
2023/03/03	42.1	65.85	31.2	66.29	67.10	11	38,223	0.03%
2023/03/02	17.3	65.34	34.4	65.62	65.60	-17.2	37,646	-0.05%
2023/03/01	29	63.67	31.3	63.42	63.80	-2.3	37,249	-0.01%
2023/02/24	59	64.37	35.1	64.98	64.60	23.9	37,154	0.06%
2023/02/23	33	64.05	36.5	64.22	64.30	-3.5	36,786	-0.01%
2023/02/22	13.7	62.95	137	63.00	62.60	-123.3	36,541	-0.34%	大賣/鉅額交易
2023/02/21	21.4	61.75	60.6	61.85	62.80	-39.2	36,156	-0.11%
2023/02/20	1.2	59.92	7.7	60.09	60.50	-6.5	36,047	-0.02%
2023/02/17	4.6	59.81	7	59.79	59.80	-2.4	36,564	-0.01%
2023/02/16	4.1	60.20	15.2	60.07	60.30	-11.2	37,101	-0.03%
2023/02/15	38.3	60.09	1	60.10	60.00	37.3	38,017	0.10%
2023/02/14	4	60.43	39.2	60.46	60.70	-35.2	38,376	-0.09%
2023/02/13	54.6	59.07	8	58.91	59.00	46.6	38,820	0.12%
2023/02/10	20.1	60.80	9	60.88	60.60	11.1	39,575	0.03%
2023/02/09	2.2	61.82	2	61.70	61.70	0.2	39,863	0.00%
2023/02/08	100	61.98	13	61.99	61.80	87	40,532	0.21%
2023/02/07	37	61.85	3.1	61.84	61.70	33.9	40,938	0.08%
2023/02/06	16.4	62.10	1	61.70	61.70	15.4	41,610	0.04%
2023/02/03	29.2	64.26	22	64.32	63.60	7.2	41,807	0.02%
2023/02/02	16.9	63.15	44.1	63.21	63.50	-27.2	41,682	-0.07%
2023/02/01	9.1	62.84	6	62.75	62.40	3.1	41,946	0.01%
2023/01/31	77.1	62.11	24.3	62.08	62.50	52.9	42,304	0.12%
2023/01/30	47.4	61.45	11	61.57	61.30	36.4	42,519	0.09%
2023/01/17	35	61.83	13	61.95	62.00	22	42,507	0.05%
2023/01/16	49.3	61.24	5.2	61.10	61.10	44.1	42,923	0.10%
2023/01/13	30.1	62.07	4	62.03	61.90	26.1	42,948	0.06%
2023/01/12	29.4	62.56	5	62.48	62.00	24.4	43,652	0.06%
2023/01/11	30	63.51	7.1	63.77	63.20	22.9	43,990	0.05%
2023/01/10	25.2	63.31	2	63.55	62.90	23.2	44,451	0.05%
2023/01/09	27	63.22	23.2	63.18	63.30	3.9	45,826	0.01%
2023/01/06	17.1	63.63	0	0.00	63.60	17.1	46,392	0.04%
2023/01/05	2	63.80	16	64.26	63.70	-14	46,811	-0.03%
2023/01/04	34.4	63.79	1	63.50	63.50	33.4	47,306	0.07%
2023/01/03	22.4	64.87	17.5	65.43	64.60	4.8	47,512	0.01%
2022/12/30	35.6	65.59	25.2	65.91	65.50	10.4	47,447	0.02%
2022/12/29	29	64.58	23	64.64	64.80	6	47,766	0.01%
2022/12/28	20.1	64.50	12	64.32	63.90	8.1	48,395	0.02%
2022/12/27	34	65.59	4.1	65.85	65.10	30	48,879	0.06%
2022/12/26	38.5	65.79	30.2	65.39	65.00	8.4	49,611	0.02%
2022/12/23	54.3	67.10	22	67.05	67.30	32.3	49,849	0.06%
2022/12/22	85	67.63	83.2	67.64	68.00	1.8	49,962	0.00%
2022/12/21	19.2	65.76	94.1	65.78	65.70	-75	48,536	-0.15%
2022/12/20	289.1	65.03	183.2	65.43	63.90	106	48,045	0.22%	大買/大賣/鉅額交易
2022/12/19	141	65.68	210.1	65.24	64.30	-69.1	48,056	-0.14%	大買/大賣/
2022/12/16	119.1	65.58	71.9	65.07	65.30	47.2	47,130	0.10%	大買/
2022/12/15	6	62.81	10	62.58	62.80	-4	45,315	-0.01%
2022/12/14	26.5	62.01	4	62.17	62.00	22.5	46,068	0.05%
2022/12/13	113	63.17	139.3	63.22	63.20	-26.3	46,340	-0.06%	大買/大賣/
2022/12/12	8	61.94	23	62.34	61.80	-15	46,966	-0.03%
2022/12/09	22.2	62.05	17.2	61.96	62.80	5	47,494	0.01%
2022/12/08	18.4	60.88	10	61.00	61.00	8.4	47,928	0.02%
2022/12/07	16.4	61.43	4.1	61.31	60.90	12.3	48,316	0.03%
2022/12/06	59.1	62.36	17	61.85	61.70	42.1	48,303	0.09%
2022/12/05	15.1	64.35	12	64.64	63.80	3.1	48,689	0.01%
2022/12/02	28	64.78	5.3	65.03	64.80	22.7	49,137	0.05%
2022/12/01	29.7	66.10	27	67.41	65.40	2.7	49,641	0.01%
2022/11/30	9.1	65.79	16.5	65.60	66.10	-7.4	49,206	-0.02%
2022/11/29	7.6	64.17	10.3	64.98	65.10	-2.7	49,503	-0.01%
2022/11/28	45.3	63.91	9	64.28	63.50	36.2	50,617	0.07%
2022/11/25	10.1	65.31	79	65.44	64.90	-68.9	50,539	-0.14%
2022/11/24	39.6	63.47	37	64.01	64.60	2.5	50,633	0.00%
2022/11/23	3	62.37	12.1	62.64	62.50	-9.1	50,427	-0.02%
2022/11/22	3.1	61.71	4	61.65	61.70	-0.9	50,768	0.00%
2022/11/21	5.2	62.11	3	61.93	61.40	2.2	50,760	0.00%
2022/11/18	8.3	63.82	2	63.10	63.00	6.3	50,662	0.01%
2022/11/17	14	64.89	16	64.96	64.80	-2	50,562	0.00%
2022/11/16	18	65.03	39.1	64.79	64.60	-21.1	50,600	-0.04%
2022/11/15	9	65.86	28	65.26	65.30	-19	50,611	-0.04%
2022/11/14	23.1	65.96	19.4	66.04	66.20	3.7	50,242	0.01%
2022/11/11	104.2	64.91	97.2	65.78	65.20	6.9	49,814	0.01%	大買/
2022/11/10	24	64.43	24.2	64.83	64.30	-0.2	49,247	0.00%
2022/11/09	7.4	63.90	29.1	64.26	64.50	-21.7	49,377	-0.04%
2022/11/08	48.6	63.87	45	64.16	63.40	3.6	49,893	0.01%
2022/11/07	17	62.47	10	62.38	62.30	7	49,150	0.01%
2022/11/04	20	61.04	19	60.97	61.20	1	48,969	0.00%
2022/11/03	6.1	59.09	10	59.34	60.20	-3.9	48,969	-0.01%
2022/11/02	7.4	60.37	17	60.58	59.80	-9.6	49,333	-0.02%
2022/11/01	18.1	59.30	2	59.25	59.10	16.1	49,288	0.03%
2022/10/31	30.2	59.94	19	60.32	60.20	11.2	49,669	0.02%
2022/10/28	36.2	62.09	33	60.55	60.60	3.2	49,591	0.01%
2022/10/27	41	62.86	44	61.36	63.20	-3	49,294	-0.01%
2022/10/26	5	60.26	47	61.11	61.90	-42	49,355	-0.09%
2022/10/25	34	61.52	47.2	62.01	61.50	-13.2	49,192	-0.03%
2022/10/24	2	63.05	5.2	62.96	62.10	-3.2	49,952	-0.01%
2022/10/21	13	61.78	14	61.91	61.00	-1	49,859	0.00%
2022/10/20	16.1	59.87	8.1	59.93	61.80	8	49,937	0.02%
2022/10/19	11	63.02	19	63.30	63.00	-8	49,334	-0.02%
2022/10/18	28.2	61.90	55.1	61.93	61.90	-27	49,242	-0.05%
2022/10/17	51.1	58.81	44.3	59.03	60.00	6.8	49,301	0.01%
2022/10/14	21	62.80	40	62.64	62.80	-19	48,372	-0.04%
2022/10/13	12.4	60.13	18	60.32	59.30	-5.6	48,140	-0.01%
2022/10/12	14.2	61.82	17	61.86	61.60	-2.8	48,515	-0.01%
2022/10/11	22.1	63.96	7	64.16	63.70	15.1	48,132	0.03%
2022/10/07	42	65.04	42.5	65.30	65.10	-0.5	48,274	0.00%
2022/10/06	30.5	63.70	43	64.36	65.00	-12.5	48,762	-0.03%
2022/10/05	30.1	64.79	25	65.08	64.70	5.1	48,742	0.01%
2022/10/04	44.3	64.17	8	64.19	63.80	36.3	48,954	0.07%
2022/10/03	27.4	63.46	37.1	63.36	63.50	-9.7	48,972	-0.02%
2022/09/30	29	59.56	50.1	59.95	61.50	-21.1	49,276	-0.04%
2022/09/29	11.2	60.99	11.2	60.99	59.90	0	49,257	0.00%
2022/09/28	36.2	61.10	34.2	61.22	60.30	2	49,185	0.00%
2022/09/27	6.7	63.31	58.1	63.26	63.80	-51.4	49,868	-0.10%
2022/09/26	39.8	62.98	133.2	62.87	61.60	-93.4	50,080	-0.19%	大賣/
2022/09/23	21.2	67.98	66.1	67.89	67.40	-44.8	50,087	-0.09%
2022/09/22	34.7	67.43	22.1	66.70	66.50	12.6	50,980	0.02%
2022/09/21	8.1	68.53	20	69.00	68.90	-12	52,291	-0.02%
2022/09/20	25.2	69.22	22.3	69.18	68.50	2.9	53,657	0.01%
2022/09/19	533.5	70.18	22	69.90	68.00	511.5	54,545	0.94%	大買/鉅額交易
2022/09/16	27.1	71.80	20	72.29	73.50	7.1	55,737	0.01%
2022/09/15	41	72.80	22.4	73.08	72.60	18.7	57,078	0.03%
2022/09/14	46	70.19	35	70.13	71.80	11	58,063	0.02%
2022/09/13	18.6	71.35	18.2	71.40	71.10	0.4	58,936	0.00%
2022/09/12	12	69.92	24.1	70.61	71.00	-12.1	60,447	-0.02%
2022/09/08	32.5	68.03	10.1	68.34	67.80	22.4	60,618	0.04%
2022/09/07	50.2	69.22	26.1	69.46	69.60	24.2	60,925	0.04%
2022/09/06	31.6	71.20	27.8	71.38	70.60	3.7	60,618	0.01%
2022/09/05	19.6	70.63	56.4	70.82	70.80	-36.8	60,842	-0.06%
2022/09/02	157.7	73.29	93.1	72.56	71.10	64.6	60,915	0.11%	大買/
2022/09/01	14.3	77.49	37	77.24	76.80	-22.7	59,901	-0.04%
2022/08/31	30.7	77.67	51.7	77.90	78.90	-21	60,664	-0.03%
2022/08/30	18.2	78.96	7.6	78.86	78.90	10.6	61,022	0.02%
2022/08/29	36.6	78.81	34.4	79.15	79.60	2.2	60,912	0.00%
2022/08/26	17	84.04	5	83.92	83.40	12	60,860	0.02%
2022/08/25	3	83.24	9.2	83.50	83.40	-6.2	60,824	-0.01%
2022/08/24	23.6	82.16	12	82.24	82.10	11.6	61,032	0.02%
2022/08/23	17.3	83.23	16	83.09	83.00	1.3	61,445	0.00%
2022/08/22	46.6	83.90	10	83.91	83.60	36.6	61,908	0.06%
2022/08/19	11.1	86.35	7.2	86.89	86.40	3.9	62,006	0.01%
2022/08/18	5	86.28	3.4	86.68	86.50	1.6	62,392	0.00%
2022/08/17	37.1	86.86	15.4	86.65	86.40	21.7	62,883	0.03%
2022/08/16	39.5	86.38	33.7	86.59	86.00	5.8	63,549	0.01%
2022/08/15	157.8	88.16	46	87.74	87.50	111.8	65,024	0.17%	大買/鉅額交易
2022/08/12	43	91.07	54	91.08	91.10	-11	64,330	-0.02%
2022/08/11	12.2	91.98	7	91.57	91.00	5.2	64,799	0.01%
2022/08/10	73.4	92.15	56.1	92.55	91.10	17.3	64,739	0.03%
2022/08/09	59.3	91.67	36	92.41	93.30	23.3	64,922	0.04%
2022/08/08	80.5	89.00	49.1	90.73	91.10	31.4	65,189	0.05%
2022/08/05	2.1	89.39	175	89.34	90.50	-172.9	64,822	-0.27%	大賣/鉅額交易
2022/08/04	59.8	86.42	105	86.61	87.50	-45.2	64,639	-0.07%	大賣/
2022/08/03	6.3	87.42	22	87.61	87.00	-15.7	64,774	-0.02%
2022/08/02	135.1	87.32	17	87.78	87.50	118.1	65,237	0.18%	大買/鉅額交易
2022/08/01	70	89.38	30.5	89.80	90.00	39.5	65,706	0.06%
2022/07/29	48.4	89.85	338.4	89.44	89.60	-290	66,156	-0.44%	大賣/鉅額交易
2022/07/28	37.5	86.80	4	87.15	86.50	33.5	66,003	0.05%
2022/07/27	4	87.40	8.1	88.07	88.20	-4.1	66,676	-0.01%
2022/07/26	11.1	86.67	11.8	87.10	86.70	-0.7	66,726	0.00%
2022/07/25	90.5	86.92	4	86.88	86.90	86.5	67,735	0.13%
2022/07/22	24.3	88.55	17.8	89.13	89.50	6.5	67,498	0.01%
2022/07/21	11	88.12	45.1	88.20	88.30	-34.1	67,386	-0.05%
2022/07/20	76.3	86.93	26.2	86.73	86.60	50.1	67,091	0.07%
2022/07/19	46	87.78	85.1	87.72	87.80	-39.1	67,290	-0.06%
2022/07/18	56.1	86.29	22	85.81	85.60	34.1	67,138	0.05%
2022/07/15	45.5	86.18	34	86.24	86.00	11.5	67,442	0.02%
2022/07/14	22	86.34	55.5	86.45	87.50	-33.5	67,226	-0.05%
2022/07/13	37.1	84.92	50	85.18	83.90	-12.9	66,766	-0.02%
2022/07/12	69.4	83.49	32	82.47	82.10	37.4	66,490	0.06%
2022/07/11	28	87.64	29.3	87.74	88.20	-1.3	65,798	0.00%
2022/07/08	70.3	86.06	71.2	86.37	86.50	-0.9	65,521	0.00%
2022/07/07	51.1	81.80	54.3	82.82	83.20	-3.2	64,780	0.00%
2022/07/06	94.3	81.65	189.1	81.57	80.30	-94.8	64,637	-0.15%	大賣/
2022/07/05	51	80.86	126.3	81.29	82.10	-75.3	64,396	-0.12%	大賣/
2022/07/04	29	78.29	47.3	78.53	78.20	-18.3	63,460	-0.03%
2022/07/01	81.8	79.87	63.2	78.21	77.80	18.6	63,137	0.03%
2022/06/30	61.9	82.65	68.5	81.93	82.30	-6.6	62,173	-0.01%
2022/06/29	102.8	87.47	60	86.53	85.50	42.8	61,324	0.07%	大買/
2022/06/28	168.1	89.21	140.2	89.00	91.70	27.9	59,592	0.05%	大買/大賣/
2022/06/27	24.5	85.62	163	85.89	86.10	-138.5	57,684	-0.24%	大賣/鉅額交易
2022/06/24	311.4	99.54	141.4	99.31	98.30	170.1	56,688	0.30%	大買/大賣/鉅額交易
2022/06/23	87.6	98.40	44.1	98.31	96.20	43.5	55,115	0.08%
2022/06/22	50.5	104.54	72.1	105.71	101.00	-21.6	54,660	-0.04%
2022/06/21	77.6	110.35	91	109.79	109.50	-13.4	53,484	-0.03%
2022/06/20	110.5	113.04	11.8	113.89	111.50	98.7	52,638	0.19%	大買/
2022/06/17	29.2	117.34	36.1	118.10	119.50	-6.9	51,241	-0.01%
2022/06/16	62.6	118.88	10.2	119.13	117.00	52.5	51,178	0.10%
2022/06/15	16	123.22	17	123.06	122.00	-1	51,700	0.00%
2022/06/14	31	121.57	11.2	121.36	123.50	19.8	54,011	0.04%
2022/06/13	47.9	121.53	4.1	120.54	120.50	43.8	58,139	0.08%
2022/06/10	38.1	125.47	20.4	125.31	126.00	17.8	62,125	0.03%
2022/06/09	68.1	126.79	10.3	127.15	126.50	57.8	64,603	0.09%
2022/06/08	38.1	129.82	36.5	129.31	130.00	1.7	64,840	0.00%
2022/06/07	19	127.04	26	127.42	127.00	-7	65,936	-0.01%
2022/06/06	11.4	127.25	8	127.31	126.50	3.4	68,012	0.00%
2022/06/02	4.1	126.00	10	126.50	126.50	-5.9	70,608	-0.01%
2022/06/01	30.2	125.93	14	125.61	126.00	16.2	74,008	0.02%
2022/05/31	16.5	124.77	61	124.47	124.50	-44.6	78,382	-0.06%
2022/05/30	22.3	127.23	8.1	127.37	127.00	14.2	79,315	0.02%
2022/05/27	7.2	127.42	31.6	127.26	128.00	-24.4	79,731	-0.03%
2022/05/26	11.1	127.26	27	127.19	125.50	-15.9	80,643	-0.02%
2022/05/25	10.2	126.73	27	126.43	127.00	-16.8	81,062	-0.02%
2022/05/24	53.4	127.25	90.3	125.90	125.00	-37	81,523	-0.05%
2022/05/23	95.7	125.66	131.2	125.33	127.00	-35.5	81,311	-0.04%	大賣/
2022/05/20	10.3	117.60	14.2	117.40	117.50	-3.9	80,820	0.00%
2022/05/19	43.8	114.00	82	114.68	115.00	-38.2	81,893	-0.05%
2022/05/18	21.3	117.53	145	117.52	117.50	-123.8	82,686	-0.15%	大賣/鉅額交易
2022/05/17	48.9	117.02	7.1	117.35	116.50	41.8	82,835	0.05%
2022/05/16	77.6	119.37	11	119.86	119.00	66.6	82,318	0.08%
2022/05/13	9.1	123.67	9.3	123.60	123.50	-0.2	81,633	0.00%
2022/05/12	44.7	122.14	37.1	122.47	121.00	7.6	82,357	0.01%
2022/05/11	32.5	124.83	6	125.42	124.00	26.5	82,420	0.03%
2022/05/10	21.1	125.29	11.3	126.43	127.50	9.8	82,463	0.01%
2022/05/09	144.2	128.24	34.6	127.46	126.00	109.6	82,564	0.13%	大買/鉅額交易
2022/05/06	15.4	129.11	125.8	129.85	130.50	-110.5	83,956	-0.13%	大賣/鉅額交易
2022/05/05	54.1	131.07	62.1	130.38	130.00	-8	84,000	-0.01%
2022/05/04	150.2	130.29	135.2	130.69	130.00	15	83,662	0.02%	大買/大賣/
2022/05/03	13	125.69	16	126.13	126.50	-3	83,182	0.00%
2022/04/29	15.4	125.07	97.3	125.87	126.00	-81.9	83,396	-0.10%
2022/04/28	10.2	121.38	4	121.13	120.50	6.2	83,043	0.01%
2022/04/27	17.3	118.87	7	119.15	121.00	10.2	83,084	0.01%
2022/04/26	31.1	121.84	102	122.49	121.00	-71	83,162	-0.09%	大賣/
2022/04/25	67.7	122.26	57.1	121.97	121.50	10.6	83,168	0.01%
2022/04/22	44	125.76	16.4	126.32	126.50	27.6	82,614	0.03%
2022/04/21	22.3	125.32	23.2	125.63	125.00	-0.9	82,619	0.00%
2022/04/20	5.1	124.00	8.1	124.31	123.50	-3.1	82,611	0.00%
2022/04/19	2.1	123.72	14	123.75	123.00	-11.9	82,899	-0.01%
2022/04/18	14.4	121.37	6.1	121.51	121.00	8.3	83,044	0.01%
2022/04/15	33.2	123.51	61	122.66	124.00	-27.8	83,260	-0.03%
2022/04/14	14.3	123.77	2.6	123.00	122.00	11.7	83,333	0.01%
2022/04/13	12	123.00	23.7	123.80	124.50	-11.7	83,224	-0.01%
2022/04/12	11.1	120.33	14	120.50	120.00	-2.9	83,001	0.00%
2022/04/11	74.1	122.99	66.1	121.68	121.50	8	82,677	0.01%
2022/04/08	24.1	123.48	20	123.02	124.00	4.1	83,699	0.00%
2022/04/07	56	120.19	4	119.38	119.00	52	84,236	0.06%
2022/04/06	20.1	123.53	0	0.00	123.50	20.1	83,973	0.02%
2022/04/01	22.8	125.45	28.3	125.79	126.50	-5.5	84,317	-0.01%
2022/03/31	6.6	124.19	23	124.50	124.50	-16.4	83,818	-0.02%
2022/03/30	70.3	123.82	45.1	124.16	124.00	25.1	83,671	0.03%
2022/03/29	15.1	124.20	16	123.81	123.50	-0.9	83,578	0.00%
2022/03/28	55.3	120.41	69	120.26	122.50	-13.7	83,389	-0.02%
2022/03/25	126.5	123.71	71.1	123.66	122.00	55.5	83,417	0.07%	大買/
2022/03/24	43.2	128.72	15.1	128.47	128.00	28.1	82,453	0.03%
2022/03/23	14.7	130.61	20	130.68	130.50	-5.3	82,569	-0.01%
2022/03/22	31.6	130.79	5.3	130.07	129.50	26.2	82,630	0.03%
2022/03/21	125.6	130.33	78.1	130.86	131.50	47.6	83,027	0.06%	大買/
2022/03/18	224.3	131.29	32	130.13	130.00	192.3	83,743	0.23%	大買/鉅額交易
2022/03/17	131.1	132.30	197.6	130.95	133.00	-66.5	83,304	-0.08%	大買/大賣/
2022/03/16	317.2	129.98	258.2	128.71	127.00	59	81,632	0.07%	大買/大賣/
2022/03/15	402.2	133.22	167.3	132.57	130.00	235	77,870	0.30%	大買/大賣/鉅額交易
2022/03/14	61.2	130.92	136.9	130.59	132.50	-75.8	75,063	-0.10%	大賣/
2022/03/11	26.1	125.06	135.2	124.20	125.50	-109.1	74,144	-0.15%	大賣/鉅額交易
2022/03/10	154.7	127.13	117	125.78	124.00	37.7	74,720	0.05%	大買/大賣/
2022/03/09	68	123.13	85	122.78	125.50	-17	74,426	-0.02%
2022/03/08	111.2	119.68	110.5	120.19	118.00	0.7	75,309	0.00%	大買/大賣/
2022/03/07	200.3	130.42	173.3	129.19	125.50	27	73,027	0.04%	大買/大賣/
2022/03/04	149.8	130.48	215.9	131.95	133.00	-66.2	70,755	-0.09%	大買/大賣/
2022/03/03	55.5	124.21	86.2	123.86	125.00	-30.6	67,329	-0.05%
2022/03/02	84.1	121.21	102.5	120.39	120.50	-18.4	67,365	-0.03%	大賣/
2022/03/01	93.9	120.09	95	120.20	120.50	-1.1	67,492	0.00%
2022/02/25	136.1	115.31	43.2	116.15	115.50	93	66,518	0.14%	大買/
2022/02/24	60.7	113.32	40.1	114.06	112.50	20.6	66,509	0.03%
2022/02/23	54.5	115.98	35	115.49	116.00	19.5	66,667	0.03%
2022/02/22	52.9	114.01	31	114.00	113.50	21.8	66,784	0.03%
2022/02/21	96	119.01	81.4	119.56	119.50	14.6	66,056	0.02%
2022/02/18	37.8	116.49	90.5	114.87	116.50	-52.6	65,633	-0.08%
2022/02/17	8.3	112.69	5.5	112.77	112.00	2.7	65,389	0.00%
2022/02/16	3	113.16	16	112.94	112.50	-13	65,849	-0.02%
2022/02/15	34	111.07	34	111.12	111.00	0	67,216	0.00%
2022/02/14	47.4	113.12	28.2	112.86	110.50	19.2	69,698	0.03%
2022/02/11	86.2	113.83	86	113.35	112.00	0.2	70,922	0.00%
2022/02/10	45.1	113.26	69.4	113.22	114.00	-24.3	73,391	-0.03%
2022/02/09	48.1	113.07	66.3	113.03	112.00	-18.2	75,972	-0.02%
2022/02/08	177.1	112.03	150.5	112.38	112.50	26.6	76,404	0.03%	大買/大賣/
2022/02/07	28.1	103.85	40.9	103.89	108.00	-12.8	75,977	-0.02%
2022/01/26	41.2	98.70	55.1	98.79	98.60	-13.9	77,797	-0.02%
2022/01/25	32.1	97.58	4.5	97.36	95.10	27.6	78,903	0.04%
2022/01/24	16.8	98.65	28	98.03	99.90	-11.2	79,863	-0.01%
2022/01/21	62.4	100.32	37.2	100.23	99.00	25.2	81,531	0.03%
2022/01/20	26.1	104.00	8	104.44	104.00	18.1	81,873	0.02%
2022/01/19	22.5	104.29	8	104.19	104.00	14.5	82,182	0.02%
2022/01/18	6.1	105.84	11	107.23	106.50	-4.9	82,578	-0.01%
2022/01/17	6.1	105.42	10	105.60	105.50	-3.9	84,025	0.00%
2022/01/14	27.1	105.52	25.7	104.55	107.50	1.4	85,320	0.00%
2022/01/13	22.4	107.08	9.2	108.67	105.00	13.2	85,258	0.02%
2022/01/12	47.7	109.00	22.2	111.04	108.00	25.5	85,586	0.03%
2022/01/11	24.2	113.50	22.1	112.87	112.00	2.1	86,061	0.00%
2022/01/10	53.8	111.40	18.3	110.60	111.50	35.5	88,288	0.04%
2022/01/07	32.2	113.47	11.2	113.06	113.50	21	88,943	0.02%
2022/01/06	6.4	114.72	23.3	114.54	114.50	-16.9	90,871	-0.02%
2022/01/05	27.2	115.43	25.3	115.06	115.00	1.9	92,607	0.00%
2022/01/04	23.3	114.89	20.3	114.95	115.50	3	94,435	0.00%
2022/01/03	88.8	115.39	177.5	118.08	114.50	-88.7	95,492	-0.09%	大賣/
2021/12/30	82.7	122.05	38	121.67	121.00	44.7	96,085	0.05%
2021/12/29	105.2	125.99	8	125.81	124.50	97.2	96,956	0.10%	大買/
2021/12/28	27.7	125.55	43	125.38	125.00	-15.3	99,686	-0.02%
2021/12/27	22.2	123.02	9.5	122.90	122.50	12.6	102,126	0.01%
2021/12/24	23.1	122.83	62	123.32	122.50	-38.9	104,474	-0.04%
2021/12/23	54.7	123.90	12	124.87	122.50	42.7	104,848	0.04%
2021/12/22	14	124.82	4.1	124.76	124.00	9.9	105,445	0.01%
2021/12/21	2.9	122.42	42	124.61	125.50	-39.2	106,154	-0.04%
2021/12/20	14.2	122.49	23	123.15	122.00	-8.8	106,601	-0.01%
2021/12/17	21	124.33	39.1	124.12	123.50	-18.1	107,404	-0.02%
2021/12/16	40.1	123.30	17.5	123.69	122.00	22.6	107,424	0.02%
2021/12/15	25.5	121.07	15.8	121.56	122.50	9.7	107,772	0.01%
2021/12/14	89.3	123.30	45.3	122.20	120.00	44	108,598	0.04%
2021/12/13	37.5	127.62	81.9	127.74	127.50	-44.4	107,638	-0.04%
2021/12/10	86.1	125.17	13	125.08	124.00	73.1	107,904	0.07%
2021/12/09	52.5	127.30	42.3	127.74	128.50	10.2	108,286	0.01%
2021/12/08	77.4	129.32	67.1	128.20	127.00	10.3	108,570	0.01%
2021/12/07	135	126.26	148.5	126.94	126.50	-13.6	108,326	-0.01%	大買/大賣/
2021/12/06	37.9	125.82	85.1	126.29	125.50	-47.2	107,348	-0.04%
2021/12/03	91	123.16	61.4	123.55	121.00	29.6	107,425	0.03%
2021/12/02	112.6	120.95	150	120.88	122.00	-37.4	108,920	-0.03%	大買/大賣/
2021/12/01	43.5	115.31	44	115.27	115.00	-0.5	108,146	0.00%
2021/11/30	18	113.64	61	114.10	115.50	-43	109,446	-0.04%
2021/11/29	32.1	110.22	40.2	110.35	110.00	-8.1	110,108	-0.01%
2021/11/26	83.4	111.20	54	110.71	108.50	29.4	111,251	0.03%
2021/11/25	17.2	114.49	26.7	114.84	114.50	-9.5	111,468	-0.01%
2021/11/24	21.1	110.46	18	111.03	111.00	3.1	111,235	0.00%
2021/11/23	17.5	111.37	29.9	112.54	111.00	-12.4	112,812	-0.01%
2021/11/22	6.4	111.02	40	111.15	110.50	-33.7	114,198	-0.03%
2021/11/19	87.1	109.45	52	109.28	107.50	35.1	114,975	0.03%
2021/11/18	25.2	109.22	38.2	109.70	109.50	-13	117,677	-0.01%
2021/11/17	53	108.40	38	108.04	107.50	15	121,270	0.01%
2021/11/16	30.2	108.96	307.5	107.41	110.00	-277.3	123,103	-0.23%	大賣/鉅額交易
2021/11/15	184	107.25	121.4	109.25	105.00	62.6	127,419	0.05%	大買/大賣/
2021/11/12	201.2	108.00	102.1	107.90	106.50	99.1	131,716	0.08%	大買/大賣/
2021/11/11	151.5	110.56	94	111.40	106.00	57.4	132,977	0.04%	大買/
2021/11/10	107.4	116.97	95.8	118.13	115.00	11.6	135,003	0.01%	大買/
2021/11/09	276	117.00	94.3	117.52	116.00	181.7	140,209	0.13%	大買/鉅額交易
2021/11/08	70.2	110.85	186.2	115.33	118.00	-116	142,061	-0.08%	大賣/鉅額交易
2021/11/05	22.3	105.97	40.1	106.97	107.50	-17.9	139,337	-0.01%
2021/11/04	141.2	111.10	80.4	109.43	106.00	60.7	138,354	0.04%	大買/
2021/11/03	168.2	107.61	96.1	107.70	108.50	72.1	136,510	0.05%	大買/
2021/11/02	41	100.68	91.8	101.60	101.50	-50.7	134,128	-0.04%
2021/11/01	54.3	99.09	51.7	98.63	98.00	2.6	132,545	0.00%
2021/10/29	74.1	95.22	115.3	95.48	96.50	-41.2	131,175	-0.03%	大賣/
2021/10/28	57.1	91.90	68.2	92.02	90.60	-11.1	129,241	-0.01%
2021/10/27	5.1	89.08	5.2	89.55	89.30	-0.1	128,450	0.00%
2021/10/26	29.2	90.25	31.2	90.11	90.40	-2	128,539	0.00%
2021/10/25	12.1	89.65	66.7	87.30	89.50	-54.6	128,190	-0.04%
2021/10/22	70.7	86.06	68.1	85.23	85.10	2.6	134,285	0.00%
2021/10/21	43	89.87	43	90.12	89.30	0.1	138,034	0.00%
2021/10/20	18.2	89.63	26.1	89.56	88.30	-7.9	141,419	-0.01%
2021/10/19	51.1	89.73	27	89.74	88.00	24	147,572	0.02%
2021/10/18	75.4	86.64	105.4	86.17	89.00	-30	153,817	-0.02%	大賣/
2021/10/15	45.2	92.45	32.3	92.68	92.30	12.8	158,915	0.01%
2021/10/14	90.4	91.86	167.3	91.88	92.40	-76.9	165,462	-0.05%	大賣/
2021/10/13	115.1	90.48	142.1	89.68	88.50	-27	169,792	-0.02%	大買/大賣/
2021/10/12	95.9	89.62	96.9	91.26	87.40	-1	178,274	0.00%
2021/10/08	70.7	97.36	43.1	96.59	96.80	27.6	182,954	0.02%
2021/10/07	86.2	98.14	122.7	97.79	98.50	-36.5	193,894	-0.02%	大賣/
2021/10/06	94.6	94.85	135.1	94.22	92.50	-40.5	200,591	-0.02%	大賣/
2021/10/05	112.3	96.97	171	96.15	98.20	-58.7	207,184	-0.03%	大買/大賣/
2021/10/04	202.9	99.47	225.2	99.65	97.20	-22.3	213,430	-0.01%	大買/大賣/
2021/10/01	223.2	110.44	91.7	109.52	108.00	131.5	221,206	0.06%	大買/鉅額交易
2021/09/30	35.1	117.80	37	118.54	119.50	-1.9	228,637	0.00%
2021/09/29	80.7	117.53	33	117.67	116.50	47.7	234,860	0.02%
2021/09/28	89.6	120.25	42	120.15	119.00	47.6	235,128	0.02%
2021/09/27	78.1	127.27	67.3	127.20	124.50	10.8	235,404	0.00%
2021/09/24	79	125.78	148.2	126.01	126.50	-69.2	235,906	-0.03%	大賣/
2021/09/23	29	121.93	72	122.18	121.50	-43	235,844	-0.02%
2021/09/22	52	120.48	34.4	119.90	119.50	17.6	236,684	0.01%
2021/09/17	79.1	121.10	73.2	121.62	123.00	6	237,068	0.00%
2021/09/16	36.1	119.78	28	120.52	118.00	8.1	236,470	0.00%
2021/09/15	41.2	117.32	54.1	118.04	121.50	-12.9	236,838	-0.01%
2021/09/14	175.8	121.91	49.1	120.94	117.50	126.8	237,316	0.05%	大買/鉅額交易
2021/09/13	51.2	126.71	40.4	126.91	124.50	10.7	237,488	0.00%
2021/09/10	50.2	121.95	78.3	122.67	125.50	-28.2	246,873	-0.01%
2021/09/09	29.2	120.88	23.3	120.68	121.50	6	257,351	0.00%
2021/09/08	67.4	120.43	53.3	120.22	122.00	14.1	263,381	0.01%
2021/09/07	164.8	119.93	219.4	119.07	120.50	-54.6	272,442	-0.02%	大買/大賣/
2021/09/06	118.9	116.35	80	117.28	113.00	38.9	276,298	0.01%	大買/
2021/09/03	116.5	121.30	77	120.94	120.50	39.4	281,059	0.01%	大買/
2021/09/02	67.2	123.82	94.2	124.70	126.00	-26.9	284,216	-0.01%
2021/09/01	195.8	127.90	130.4	128.18	125.00	65.4	287,620	0.02%	大買/大賣/
2021/08/31	95	134.48	56.8	134.18	133.50	38.2	289,436	0.01%
2021/08/30	72.2	137.77	44.5	137.77	136.00	27.8	296,177	0.01%
2021/08/27	246.8	137.43	97.2	137.75	137.00	149.6	301,757	0.05%	大買/鉅額交易
2021/08/26	84.7	137.06	81.4	138.41	140.00	3.3	307,355	0.00%
2021/08/25	122.2	135.81	170.8	136.40	138.50	-48.6	313,162	-0.02%	大買/大賣/
2021/08/24	189.9	138.76	150.8	138.96	134.50	39.2	317,742	0.01%	大買/大賣/
2021/08/23	203.5	140.17	427.7	140.16	139.50	-224.2	322,119	-0.07%	大買/大賣/鉅額交易
2021/08/20	126.6	128.87	277.2	128.42	130.50	-150.6	325,644	-0.05%	大買/大賣/鉅額交易
2021/08/19	623.8	132.91	251.6	131.38	126.50	372.2	335,133	0.11%	大買/大賣/鉅額交易
2021/08/18	227.3	128.14	592	130.91	136.50	-364.8	341,307	-0.11%	大買/大賣/鉅額交易
2021/08/17	148.4	127.67	198.9	128.41	124.50	-50.5	345,747	-0.01%	大買/大賣/
2021/08/16	404.6	132.24	355.6	131.21	126.00	49	353,207	0.01%	大買/大賣/
2021/08/13	651	134.99	399.7	136.08	133.00	251.2	356,926	0.07%	大買/大賣/鉅額交易
2021/08/12	184.5	127.47	245.4	128.08	133.50	-61	361,288	-0.02%	大買/大賣/
2021/08/11	48	119.13	11.2	117.10	125.00	36.8	362,298	0.01%
2021/08/10	43.1	132.66	8.2	129.35	130.00	34.9	366,350	0.01%
2021/08/09	4.1	132.99	5.1	134.69	132.50	-1	375,355	0.00%
2021/08/06	8	131.81	164.1	133.10	131.00	-156.1	385,819	-0.04%	大賣/鉅額交易
2021/08/05	2.2	125.57	5.1	126.53	125.50	-3	394,945	0.00%
2021/08/04	10.6	128.54	12.2	129.45	129.00	-1.6	400,626	0.00%
2021/08/03	2.3	126.78	15.2	126.26	126.00	-13	409,286	0.00%
2021/08/02	9	111.49	15.3	116.22	120.00	-6.2	416,150	0.00%
2021/07/30	167.9	131.17	7.4	126.50	117.00	160.5	423,521	0.04%	大買/鉅額交易
2021/07/29	104	121.39	47.8	127.34	129.50	56.2	430,617	0.01%	大買/
2021/07/28	333.5	117.27	403.5	116.96	118.00	-69.9	438,242	-0.02%	大買/大賣/
2021/07/27	268.6	126.67	323.9	126.95	122.50	-55.3	443,452	-0.01%	大買/大賣/
2021/07/26	161.7	141.30	158.4	141.01	136.00	3.3	443,188	0.00%	大買/大賣/
2021/07/23	316.9	142.33	323.2	142.93	145.50	-6.3	444,634	0.00%	大買/大賣/
2021/07/22	293.8	143.18	325.9	141.87	140.50	-32.1	444,272	-0.01%	大買/大賣/
2021/07/21	528.8	162.56	488.3	162.92	153.50	40.5	443,347	0.01%	大買/大賣/
2021/07/20	382.6	176.08	335.2	173.07	170.50	47.5	438,485	0.01%	大買/大賣/
2021/07/19	401.2	192.08	361.8	192.34	188.00	39.3	437,498	0.01%	大買/大賣/
2021/07/16	634.4	188.71	575.2	189.37	188.00	59.2	431,890	0.01%	大買/大賣/
2021/07/15	223.4	173.33	336.8	173.26	179.00	-113.4	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	677.2	169.24	770.7	168.40	163.00	-93.5	415,579	-0.02%	大買/大賣/
2021/07/13	503.3	186.51	419.9	186.35	176.00	83.5	404,074	0.02%	大買/大賣/
2021/07/12	402.5	201.22	405.6	201.54	195.50	-3.1	395,926	0.00%	大買/大賣/
2021/07/09	519.9	206.46	384.1	205.18	195.50	135.8	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	654.5	210.93	712	212.01	216.50	-57.5	379,248	-0.02%	大買/大賣/
2021/07/07	664.9	218.45	347.5	215.87	210.00	317.4	368,918	0.09%	大買/大賣/鉅額交易
2021/07/06	223.5	209.04	364.8	211.95	216.50	-141.3	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	132.5	189.53	164.6	189.67	197.00	-32.1	353,712	-0.01%	大買/大賣/
2021/07/02	161.4	191.87	68.6	191.00	191.00	92.8	356,844	0.03%	大買/
2021/07/01	191.8	190.89	159.6	194.89	196.00	32.1	356,879	0.01%	大買/大賣/
2021/06/30	77.3	174.84	169.2	175.57	182.50	-91.9	356,519	-0.03%	大賣/
2021/06/29	183.1	166.86	111.7	165.04	166.00	71.3	356,354	0.02%	大買/大賣/
2021/06/28	112.4	163.18	135.6	163.21	166.00	-23.1	356,036	-0.01%	大買/大賣/
2021/06/25	126.8	151.80	156.3	151.06	151.00	-29.5	355,308	-0.01%	大買/大賣/
2021/06/24	80	143.66	157.1	140.98	149.00	-77	355,062	-0.02%	大賣/
2021/06/23	235.9	142.41	80.4	143.22	139.50	155.4	354,532	0.04%	大買/鉅額交易
2021/06/22	165.2	157.78	61.7	157.64	154.50	103.5	353,074	0.03%	大買/鉅額交易
2021/06/21	604.6	157.76	577.8	158.43	158.50	26.8	352,224	0.01%	大買/大賣/
2021/06/18	652	145.94	642.1	146.82	149.50	9.9	343,265	0.00%	大買/大賣/
2021/06/17	434.2	131.41	495.3	131.51	140.50	-61.1	335,123	-0.02%	大買/大賣/
2021/06/16	754.4	132.45	481.1	133.62	130.00	273.3	333,803	0.08%	大買/大賣/鉅額交易
2021/06/15	331.8	122.54	464.2	123.76	127.50	-132.4	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	331.5	116.51	396.3	116.16	116.00	-64.8	322,158	-0.02%	大買/大賣/
2021/06/09	274.8	114.85	308	113.89	113.00	-33.2	317,997	-0.01%	大買/大賣/
2021/06/08	234.8	111.67	317.9	111.11	114.50	-83.1	317,367	-0.03%	大買/大賣/
2021/06/07	608	109.01	347.7	109.78	107.00	260.3	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	339	116.20	309.3	116.34	115.50	29.7	310,473	0.01%	大買/大賣/
2021/06/03	426	113.85	553.9	115.16	112.50	-127.9	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	450.9	113.74	486.5	114.05	111.00	-35.6	300,491	-0.01%	大買/大賣/
2021/06/01	273.9	107.17	343.9	107.25	112.50	-70	294,111	-0.02%	大買/大賣/
2021/05/31	611.4	109.49	636.9	108.32	102.50	-25.5	289,013	-0.01%	大買/大賣/
2021/05/28	783	107.62	739.7	107.30	108.00	43.3	284,171	0.02%	大買/大賣/
2021/05/27	676.8	101.75	660.6	102.03	103.00	16.2	282,340	0.01%	大買/大賣/
2021/05/26	535.7	94.93	907.5	94.63	98.80	-371.7	273,176	-0.14%	大買/大賣/鉅額交易
2021/05/25	956.6	89.58	620.1	90.56	91.00	336.5	264,602	0.13%	大買/大賣/鉅額交易
2021/05/24	884.1	94.95	804.8	95.53	93.10	79.3	258,762	0.03%	大買/大賣/
2021/05/21	406.8	89.35	664.6	89.49	91.80	-257.8	254,732	-0.10%	大買/大賣/鉅額交易
2021/05/20	1,128.8	83.47	833.1	84.12	83.50	295.7	249,501	0.12%	大買/大賣/鉅額交易
2021/05/19	259.9	78.22	239.5	79.01	80.50	20.4	240,679	0.01%	大買/大賣/
2021/05/18	155.1	71.25	191.6	71.80	73.20	-36.5	240,357	-0.02%	大買/大賣/
2021/05/17	458.6	69.82	606.4	70.13	66.60	-147.8	239,398	-0.06%	大買/大賣/鉅額交易
2021/05/14	559.1	74.92	796.4	76.76	74.00	-237.3	231,834	-0.10%	大買/大賣/鉅額交易
2021/05/13	543.6	81.50	688.8	81.26	79.20	-145.2	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	418.7	91.52	256.3	92.16	87.90	162.4	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	709.1	99.88	400.6	99.27	97.60	308.5	217,333	0.14%	大買/大賣/鉅額交易
2021/05/10	429.4	96.83	535.1	97.72	100.50	-105.8	211,021	-0.05%	大買/大賣/鉅額交易
2021/05/07	558.7	87.46	670.7	87.93	91.50	-112	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	487.8	87.25	523.1	86.07	84.30	-35.3	199,980	-0.02%	大買/大賣/
2021/05/05	628.3	83.77	542.4	84.55	87.00	85.9	194,188	0.04%	大買/大賣/
2021/05/04	754.4	85.67	383.6	85.76	80.00	370.8	188,143	0.20%	大買/大賣/鉅額交易
2021/05/03	290.3	86.75	387.2	87.07	87.70	-96.9	178,164	-0.05%	大買/大賣/
2021/04/29	327.3	75.78	206.6	75.84	79.80	120.7	176,200	0.07%	大買/大賣/鉅額交易
2021/04/28	299.6	75.20	186	74.74	75.00	113.6	175,065	0.06%	大買/大賣/鉅額交易
2021/04/27	187.6	70.41	133.8	71.23	72.00	53.8	173,347	0.03%	大買/大賣/
2021/04/26	89.1	65.54	274.5	64.56	66.40	-185.4	173,132	-0.11%	大賣/鉅額交易
2021/04/23	350.2	58.79	248.1	58.84	60.40	102.1	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	172.6	62.82	58.2	60.57	59.60	114.4	164,496	0.07%	大買/鉅額交易
2021/04/21	31	60.79	128.2	61.29	62.70	-97.2	164,016	-0.06%	大賣/
2021/04/20	38	55.11	13	55.07	57.00	25	164,103	0.02%
2021/04/19	75	54.75	80.6	55.51	55.00	-5.6	164,405	0.00%
2021/04/16	28	49.81	45.6	48.71	50.60	-17.6	164,100	-0.01%
2021/04/15	56.2	46.00	24.3	47.27	46.70	31.9	164,510	0.02%
2021/04/14	146	45.14	155.1	43.26	45.50	-9.1	164,583	-0.01%	大買/大賣/
2021/04/13	84.2	45.48	76.3	46.66	44.80	7.9	164,633	0.00%
2021/04/12	57	46.05	86.2	46.04	46.10	-29.2	164,629	-0.02%
2021/04/09	118.4	42.39	31.2	42.78	42.75	87.2	165,508	0.05%	大買/
2021/04/08	381.5	46.52	143	46.71	46.20	238.5	166,041	0.14%	大買/大賣/鉅額交易
2021/04/07	92.2	45.69	16.6	45.31	46.35	75.6	163,315	0.05%
2021/04/06	105.2	42.66	67	43.36	44.15	38.2	167,064	0.02%	大買/
2021/04/01	60	39.84	163.2	39.89	40.15	-103.2	166,929	-0.06%	大賣/鉅額交易
2021/03/31	32.1	37.63	75.5	37.42	37.70	-43.4	168,610	-0.03%
2021/03/30	33	35.01	6.2	34.98	35.40	26.9	170,852	0.02%
2021/03/29	68	35.30	68	35.20	35.25	0	173,799	0.00%
2021/03/26	52	33.85	94.5	33.13	34.00	-42.5	177,613	-0.02%
2021/03/25	24.5	32.72	34.1	32.70	32.50	-9.6	180,526	-0.01%
2021/03/24	75.2	33.06	44.1	33.46	33.80	31.1	183,190	0.02%
2021/03/23	152.5	33.93	133	34.36	33.50	19.5	183,605	0.01%	大買/大賣/
2021/03/22	213	35.59	348.1	35.53	35.85	-135.1	183,839	-0.07%	大買/大賣/鉅額交易
2021/03/19	474.1	32.58	337.7	32.40	32.60	136.4	183,461	0.07%	大買/大賣/鉅額交易
2021/03/18	124	31.58	148.2	31.81	31.90	-24.2	179,519	-0.01%	大買/大賣/
2021/03/17	261.3	30.67	354.1	31.15	31.30	-92.8	178,101	-0.05%	大買/大賣/
2021/03/16	407.1	30.51	341.2	30.26	30.05	65.9	175,723	0.04%	大買/大賣/
2021/03/15	267.5	30.37	290	30.73	31.30	-22.5	173,929	-0.01%	大買/大賣/
2021/03/12	169.1	29.20	327.1	29.31	29.15	-158	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	155	28.71	172	28.52	28.10	-17	167,339	-0.01%	大買/大賣/
2021/03/10	72	27.90	219.8	28.18	28.00	-147.8	164,597	-0.09%	大賣/鉅額交易
2021/03/09	58.1	27.10	172	27.21	27.60	-113.9	162,088	-0.07%	大賣/鉅額交易
2021/03/08	97.1	26.88	200	27.27	26.80	-102.9	160,756	-0.06%	大賣/鉅額交易
2021/03/05	83.1	26.18	61	26.52	26.05	22.1	159,337	0.01%
2021/03/04	128.3	27.00	67	26.88	26.60	61.3	158,383	0.04%	大買/
2021/03/03	275	26.98	275.2	26.99	27.60	-0.2	157,418	0.00%	大買/大賣/
2021/03/02	612	28.18	216.1	28.49	27.10	395.9	155,628	0.25%	大買/大賣/鉅額交易
2021/02/26	122	28.10	125.5	28.54	29.00	-3.5	151,002	0.00%	大買/大賣/
2021/02/25	114	28.71	273	28.82	28.50	-159	148,592	-0.11%	大買/大賣/鉅額交易
2021/02/24	159.1	28.41	243	28.54	27.90	-83.9	146,173	-0.06%	大買/大賣/
2021/02/23	524.2	28.72	423.5	28.83	28.25	100.7	142,744	0.07%	大買/大賣/
2021/02/22	49	27.98	327.7	28.06	28.15	-278.7	136,924	-0.20%	大賣/鉅額交易
2021/02/19	365	25.32	495.2	25.33	25.60	-130.2	134,800	-0.10%	大買/大賣/鉅額交易
2021/02/18	367	24.81	311	25.16	25.55	56	132,533	0.04%	大買/大賣/
2021/02/17	195	22.59	178.3	22.73	23.65	16.7	127,312	0.01%	大買/大賣/
2021/02/05	281	21.95	201	21.65	21.50	80	124,684	0.06%	大買/大賣/
2021/02/04	140	21.84	122	21.70	21.95	18	124,262	0.01%	大買/大賣/
2021/02/03	230	21.68	192	21.68	21.60	38	123,587	0.03%	大買/大賣/
2021/02/02	118	19.77	1,888	19.99	20.95	-1,770	119,774	-1.48%	大買/大賣/鉅額交易
2021/02/01	105	19.19	410.3	19.33	19.05	-305.3	118,145	-0.26%	大買/大賣/鉅額交易
2021/01/29	107.1	20.14	2,186	19.54	19.75	-2,078.9	116,569	-1.78%	大買/大賣/鉅額交易
2021/01/28	98	20.88	125	20.80	20.70	-27	115,488	-0.02%	大賣/
2021/01/27	104.5	21.24	131	21.28	20.80	-26.5	114,260	-0.02%	大買/大賣/
2021/01/26	315.5	22.19	229	22.42	21.60	86.5	112,583	0.08%	大買/大賣/
2021/01/25	213.2	23.32	213	23.28	23.00	0.2	110,642	0.00%	大買/大賣/
2021/01/22	293.8	21.61	878.3	21.43	22.60	-584.5	108,188	-0.54%	大買/大賣/鉅額交易
2021/01/21	692.2	21.28	534	21.29	20.85	158.2	105,576	0.15%	大買/大賣/鉅額交易
2021/01/20	406.2	20.50	195.1	20.88	20.20	211.1	101,734	0.21%	大買/大賣/鉅額交易
2021/01/19	517	23.68	274	23.12	21.85	243	97,764	0.25%	大買/大賣/鉅額交易
2021/01/18	10	22.87	26	22.25	23.80	-16	93,141	-0.02%
2021/01/15	104	23.41	5	24.00	23.35	99	92,675	0.11%	大買/
2021/01/14	35	26.23	335	25.25	25.90	-300	92,322	-0.32%	大賣/鉅額交易
2021/01/13	29	24.64	126	25.22	24.00	-97	91,662	-0.11%	大賣/
2021/01/12	97	25.77	2	25.70	25.70	95	90,925	0.10%
2021/01/11	33	28.25	26	28.46	28.55	7	90,036	0.01%
2021/01/08	59	26.35	120	26.14	27.30	-61	89,573	-0.07%	大賣/
2021/01/07	374	25.96	24	25.95	25.95	350	88,545	0.40%	大買/鉅額交易
2021/01/06	305	29.03	176.3	30.15	28.80	128.7	87,849	0.15%	大買/大賣/鉅額交易
2021/01/05	28	31.29	31.5	30.93	32.00	-3.5	87,095	0.00%
2021/01/04	117.5	31.29	73	31.88	32.15	44.5	86,404	0.05%	大買/
2020/12/31	44.2	28.23	132.1	28.28	29.25	-87.9	84,864	-0.10%	大賣/
2020/12/30	129.6	27.35	109.1	27.03	27.50	20.5	83,413	0.02%	大買/大賣/
2020/12/29	450	27.66	202.2	27.27	27.90	247.8	81,779	0.30%	大買/大賣/鉅額交易
2020/12/28	53	24.90	150.4	25.36	25.40	-97.4	76,844	-0.13%	大賣/
2020/12/25	184	22.94	270.9	22.96	23.10	-86.9	75,571	-0.11%	大買/大賣/
2020/12/24	374	20.16	160.3	20.33	21.00	213.7	72,724	0.29%	大買/大賣/鉅額交易
2020/12/23	156	18.52	137.1	19.02	20.40	18.9	69,285	0.03%	大買/大賣/
2020/12/22	321	19.16	746	18.85	18.55	-425	65,900	-0.64%	大買/大賣/鉅額交易
2020/12/21	278	18.32	118	18.77	18.95	160	61,267	0.26%	大買/大賣/鉅額交易
2020/12/18	277	16.61	593.6	16.93	17.25	-316.6	57,813	-0.55%	大買/大賣/鉅額交易
2020/12/17	80	15.66	39	15.77	15.70	41	54,615	0.08%
2020/12/16	64	15.53	349	15.85	15.85	-285	53,429	-0.53%	大賣/鉅額交易
2020/12/15	684	15.52	324	16.06	15.55	360	51,443	0.70%	大買/大賣/鉅額交易
2020/12/14	17	14.07	102.1	14.79	15.05	-85.1	47,680	-0.18%	大賣/
2020/12/11	568.1	14.07	41	13.80	13.70	527.1	45,914	1.15%	大買/鉅額交易
2020/12/10	79	14.38	51	14.47	14.35	28	44,395	0.06%
2020/12/09	130	14.26	658	14.48	14.40	-528	43,318	-1.22%	大買/大賣/鉅額交易
2020/12/08	508	13.86	371	13.80	14.05	137	41,790	0.33%	大買/大賣/鉅額交易
2020/12/07	128.1	12.88	175	12.91	12.85	-47	39,863	-0.12%	大買/大賣/
2020/12/04	280	12.76	57	12.77	12.85	223	39,614	0.56%	大買/鉅額交易
2020/12/03	256	12.92	105	12.82	12.75	151	39,836	0.38%	大買/大賣/鉅額交易
2020/12/02	101	12.88	89	13.01	12.90	12	39,983	0.03%	大買/
2020/12/01	80	12.89	19.1	12.88	13.05	60.9	39,773	0.15%
2020/11/30	161.3	13.47	144.7	13.42	13.25	16.6	39,186	0.04%	大買/大賣/
2020/11/27	27	13.56	258	13.61	13.60	-231	38,799	-0.60%	大賣/鉅額交易
2020/11/26	261.1	13.60	100	13.60	13.55	161.1	39,024	0.41%	大買/鉅額交易
2020/11/25	235	13.45	42	13.45	13.60	193	37,940	0.51%	大買/鉅額交易
2020/11/24	90	13.11	11	13.09	13.05	79	36,503	0.22%
2020/11/23	33	12.90	70	12.91	13.00	-37	36,077	-0.10%
2020/11/20	10	12.69	6	12.72	12.80	4	36,061	0.01%
2020/11/19	44	12.71	195.2	12.80	12.75	-151.2	35,891	-0.42%	大賣/鉅額交易
2020/11/18	96.5	12.88	494	12.88	13.00	-397.5	35,285	-1.13%	大賣/鉅額交易
2020/11/17	141.7	12.48	19	12.48	12.50	122.7	34,088	0.36%	大買/鉅額交易
2020/11/16	30	12.50	112	12.50	12.50	-82	33,507	-0.24%	大賣/
2020/11/13	547	12.51	137.9	12.52	12.50	409.1	32,987	1.24%	大買/大賣/鉅額交易
2020/11/12	198	12.66	160	12.36	12.35	38	32,192	0.12%	大買/大賣/
2020/11/11	258	12.96	254	13.30	13.55	4	31,069	0.01%	大買/大賣/
2020/11/10	401	13.84	487	13.44	13.60	-86	29,680	-0.29%	大買/大賣/
2020/11/09	443	13.39	372	13.67	14.10	71	27,977	0.25%	大買/大賣/
2020/11/06	161	12.52	112	12.62	12.90	49	26,436	0.19%	大買/大賣/
2020/11/05	195	12.30	210	12.40	12.25	-15	25,773	-0.06%	大買/大賣/
2020/11/04	226	11.83	89	12.18	12.50	137	25,082	0.55%	大買/鉅額交易
2020/11/03	123	11.86	7	11.81	11.75	116	24,036	0.48%	大買/鉅額交易
2020/11/02	27	11.71	16	11.65	11.60	11	23,624	0.05%
2020/10/30	10	11.60	33	11.72	11.50	-23	23,097	-0.10%
2020/10/29	24	11.11	13	11.25	11.60	11	22,271	0.05%
2020/10/28	87	11.75	113	11.49	11.45	-26	21,599	-0.12%	大賣/
2020/10/27	286	11.61	6	11.78	12.00	280	20,898	1.34%	大買/鉅額交易
2020/10/26	11	11.91	44	12.06	12.10	-33	19,703	-0.17%
2020/10/23	112	10.97	130	10.95	11.00	-18	17,875	-0.10%	大買/大賣/
2020/10/22	5	10.41	0	0.00	10.45	5	17,349	0.03%
2020/10/21	10	10.51	4	10.54	10.55	6	17,269	0.03%
2020/10/20	7	10.39	22	10.51	10.60	-15	17,162	-0.09%
2020/10/19	2	10.45	1	10.65	10.45	1	16,970	0.01%
2020/10/16	16	10.50	10	10.45	10.40	6	16,824	0.04%
2020/10/15	1	10.30	22	10.41	10.40	-21	16,513	-0.13%
2020/10/14	2	10.23	0	0.00	10.20	2	16,227	0.01%
2020/10/13	202	10.15	147	10.11	10.25	55	16,135	0.34%	大買/大賣/
2020/10/12	37	9.91	0	0.00	10.00	37	15,831	0.23%
2020/10/08	13	10.03	2	10.20	10.05	11	15,745	0.07%
2020/10/07	31	10.21	6	10.16	10.20	25	15,616	0.16%
2020/10/06	83	10.13	10	10.10	10.15	73	15,419	0.47%
2020/10/05	9	10.00	8	10.12	10.15	1	15,248	0.01%
2020/09/30	0	0.00	5	9.62	9.70	-5	14,969	-0.03%
2020/09/29	12	9.67	0	0.00	9.61	12	14,902	0.08%
2020/09/28	8	9.60	3	9.50	9.45	5	14,780	0.03%
2020/09/25	11	9.46	20	9.49	9.75	-9	14,620	-0.06%
2020/09/24	17	9.24	10	9.11	9.01	7	14,303	0.05%
2020/09/23	14	9.78	1,019	9.62	9.44	-1,005	14,123	-7.12%	大賣/鉅額交易
2020/09/22	27	9.96	9	10.00	9.97	18	13,868	0.13%
2020/09/21	9	9.88	0	0.00	9.88	9	13,649	0.07%
2020/09/18	2	9.90	1	9.89	9.88	1	13,530	0.01%
2020/09/17	4	9.87	10	9.89	9.91	-6	13,429	-0.04%
2020/09/16	13	9.98	1	9.83	9.81	12	13,283	0.09%
2020/09/15	2	10.13	0	0.00	10.20	2	12,987	0.02%
2020/09/14	11	10.26	31	10.11	10.10	-20	12,854	-0.16%
2020/09/11	27	10.46	619	10.22	10.20	-592	12,460	-4.75%	大賣/鉅額交易
2020/09/10	321	11.18	116	11.00	10.95	205	11,789	1.74%	大買/大賣/鉅額交易
2020/09/09	20	11.18	20	11.18	11.30	0	11,470	0.00%
2020/09/08	431	11.38	7	11.38	11.25	424	11,174	3.79%	大買/鉅額交易
2020/09/07	482	11.71	36	11.94	11.95	446	10,524	4.24%	大買/鉅額交易
2020/09/04	14	11.04	21	11.15	11.50	-7	9,850	-0.07%
2020/09/03	14	10.99	104	11.05	11.05	-90	9,363	-0.96%	大賣/
2020/09/02	102	10.60	7	10.69	11.00	95	8,900	1.07%	大買/
2020/09/01	615	10.59	129	10.52	10.60	486	8,377	5.80%	大買/大賣/鉅額交易
2020/08/31	4	9.90	107.9	9.78	10.10	-103.9	7,563	-1.37%	大賣/鉅額交易
2020/08/28	10	9.31	1	9.15	9.21	9	7,152	0.13%
2020/08/27	303	9.39	220	9.36	9.36	83	6,942	1.20%	大買/大賣/
2020/08/26	845	9.04	8	9.51	9.61	837	6,374	13.13%	大買/鉅額交易
2020/08/25	2	8.34	7	8.68	8.74	-5	5,435	-0.09%
2020/08/24	1	8.05	0	0.00	7.95	1	5,058	0.02%
2020/08/21	4	7.95	2	7.82	7.84	2	4,964	0.04%
2020/08/20	5	7.79	10	8.00	7.67	-5	4,796	-0.10%
2020/08/19	42	8.57	0	0.00	8.24	42	4,517	0.93%
2020/08/18	0	0.00	2	8.42	8.43	-2	4,353	-0.05%
2020/08/17	15	8.57	15.5	8.42	8.62	-0.5	4,208	-0.01%
2020/08/14	19	8.51	9	8.41	8.59	10	3,969	0.25%
2020/08/13	12	8.08	8	7.66	7.89	4	3,491	0.11%
2020/08/12	15	7.41	0	0.00	7.69	15	3,270	0.46%
2020/08/11	12	7.60	8	7.72	7.81	4	2,909	0.14%
2020/08/10	2	6.79	2	6.85	7.10	0	2,437	0.00%
2020/08/07	0	0.00	2	6.40	6.46	-2	2,182	-0.09%
2020/08/04	4	6.28	0	0.00	6.25	4	2,154	0.19%
2020/08/03	4	6.31	0	0.00	6.29	4	2,165	0.18%
2020/07/27	1	6.25	5	6.09	6.10	-4	2,422	-0.17%
2020/07/24	15	6.31	0	0.00	6.25	15	2,663	0.56%
2020/07/20	5	6.28	0	0.00	6.28	5	2,912	0.17%
2020/07/15	11	6.36	0	0.00	6.35	11	2,972	0.37%
2020/07/10	35	6.49	0	0.00	6.40	35	3,122	1.12%
2020/07/09	0	0.00	1	6.61	6.57	-1	3,114	-0.03%
2020/07/08	2	6.55	2	6.57	6.65	0	3,117	0.00%
2020/07/07	0	0.00	56	6.54	6.53	-56	3,110	-1.80%
2020/07/03	1	6.54	0	0.00	6.51	1	3,160	0.03%
2020/06/22	0	0.00	1	6.60	6.59	-1	3,167	-0.03%
2020/06/19	0	0.00	1	6.49	6.59	-1	3,177	-0.03%
2020/06/16	0	0.00	5	6.59	6.59	-5	3,225	-0.16%
2020/06/15	0	0.00	10	6.33	6.42	-10	3,290	-0.30%
2020/06/12	8	6.39	0	0.00	6.42	8	3,323	0.24%
2020/06/05	10	6.84	12	6.83	6.85	-2	3,400	-0.06%
2020/05/29	3	6.60	0	0.00	6.50	3	3,313	0.09%
2020/05/28	5	6.53	0	0.00	6.53	5	3,287	0.15%
2020/05/27	1	6.59	0	0.00	6.59	1	3,283	0.03%
2020/05/26	0	0.00	3	6.60	6.61	-3	3,299	-0.09%
2020/05/25	2	6.53	2	6.57	6.53	0	3,299	0.00%
2020/05/22	3	6.69	2	6.72	6.68	1	3,282	0.03%
2020/05/21	1	6.83	5	6.77	6.83	-4	3,236	-0.12%
2020/05/18	1	6.38	2	6.34	6.36	-1	3,153	-0.03%
2020/05/15	0	0.00	2	6.32	6.32	-2	3,201	-0.06%
2020/05/14	1	6.47	0	0.00	6.39	1	3,195	0.03%
2020/05/13	0	0.00	6	6.40	6.59	-6	3,177	-0.19%
2020/05/12	5	6.33	5	6.30	6.31	0	3,173	0.00%
2020/05/11	4	6.42	21	6.46	6.45	-17	3,139	-0.54%
2020/05/08	77	6.34	5	6.40	6.37	72	3,119	2.31%
2020/05/04	10	6.56	0	0.00	6.57	10	3,036	0.33%
2020/04/30	0	0.00	17	6.76	6.77	-17	2,983	-0.57%
2020/04/29	6	6.79	4	6.74	6.79	2	2,847	0.07%
2020/04/28	10	5.92	1	6.25	6.25	9	2,604	0.35%
2020/04/27	104	5.68	5	5.53	5.69	99	2,507	3.95%	大買/
2020/04/23	1	5.37	0	0.00	5.39	1	2,451	0.04%
2020/04/21	0	0.00	5	5.43	5.40	-5	2,429	-0.21%
2020/04/20	5	5.44	5	5.42	5.45	0	2,367	0.00%
2020/04/17	6	5.46	6	5.42	5.41	0	2,346	0.00%
2020/04/16	5	5.42	5	5.42	5.41	0	2,311	0.00%
2020/04/15	12	5.48	5.2	5.53	5.47	6.8	2,279	0.30%
2020/04/14	6	5.41	0	0.00	5.42	6	2,146	0.28%
2020/04/13	41	5.35	0	0.00	5.36	41	2,122	1.93%
2020/04/10	3	5.43	0	0.00	5.50	3	2,095	0.14%
2020/04/09	4	5.36	0	0.00	5.45	4	2,081	0.19%
2020/04/08	2	5.21	0	0.00	5.24	2	2,024	0.10%
2020/04/01	1	5.05	0	0.00	5.06	1	1,977	0.05%
2020/03/30	1	5.09	0	0.00	5.09	1	1,948	0.05%
2020/03/27	5	5.25	0	0.00	5.18	5	1,934	0.26%
2020/03/26	0	0.00	4	5.18	5.25	-4	1,915	-0.21%
2020/03/23	6	4.91	2	4.89	4.89	4	1,867	0.21%
2020/03/20	4	5.02	0	0.00	5.02	4	1,848	0.22%
2020/03/19	61	4.84	3	4.90	4.73	58	1,814	3.20%
2020/03/18	49	4.91	5	5.15	4.96	44	1,726	2.55%
2020/03/17	5	5.00	5	4.97	4.95	0	1,673	0.00%
2020/03/16	213	5.44	5	5.39	5.20	208	1,616	12.86%	大買/鉅額交易
2020/03/13	264	5.63	120	5.60	5.68	144	1,559	9.23%	大買/大賣/鉅額交易
2020/03/12	210	6.20	0	0.00	6.19	210	1,480	14.19%	大買/鉅額交易
2020/03/11	1	6.64	0	0.00	6.55	1	1,429	0.07%
2020/03/10	0	0.00	2	6.50	6.63	-2	1,424	-0.14%
2020/03/06	0	0.00	10	6.82	6.81	-10	1,388	-0.72%
2020/02/27	2	6.87	0	0.00	6.93	2	1,465	0.14%
2020/02/21	101	7.11	0	0.00	7.09	101	1,409	7.17%	大買/鉅額交易
2020/02/20	14	7.15	14	7.16	7.14	0	1,411	0.00%
2020/02/18	0	0.00	0.1	6.94	6.99	-0.1	1,442	-0.01%
2020/02/17	210	6.56	0	0.00	6.60	210	1,416	14.83%	大買/鉅額交易
2020/02/14	138	6.58	0	0.00	6.58	138	1,406	9.81%	大買/鉅額交易
2020/02/13	3	6.62	0	0.00	6.60	3	1,418	0.21%
2020/02/11	10	6.50	0	0.00	6.47	10	1,415	0.71%
2020/02/10	77	6.46	0	0.00	6.48	77	1,406	5.48%
2020/02/07	610	6.67	0	0.00	6.58	610	1,400	43.55%	大買/鉅額交易
2020/02/06	157	6.68	20	6.67	6.68	137	1,384	9.90%	大買/鉅額交易
2020/02/05	117	6.48	0	0.00	6.52	117	1,368	8.55%	大買/鉅額交易
2020/02/04	212	6.48	0	0.00	6.49	212	1,359	15.60%	大買/鉅額交易
2020/02/03	187	6.45	18	6.45	6.46	169	1,344	12.57%	大買/鉅額交易
2020/01/31	1	6.74	6	6.86	6.77	-5	1,323	-0.38%
2020/01/30	2	6.85	4	6.83	6.67	-2	1,298	-0.15%
2020/01/17	10	7.26	0	0.00	7.25	10	1,200	0.83%
2020/01/14	0	0.00	27	7.25	7.22	-27	1,213	-2.23%
2020/01/13	0	0.00	13	7.25	7.22	-13	1,214	-1.07%
2020/01/10	1	7.20	0	0.00	7.23	1	1,220	0.08%
2020/01/03	1	7.28	0	0.00	7.32	1	1,281	0.08%
2019/12/27	0	0.00	2	7.22	7.20	-2	1,283	-0.16%
2019/12/26	0	0.00	1	7.25	7.23	-1	1,284	-0.08%
2019/12/11	0	0.00	2	7.30	7.28	-2	1,324	-0.15%
2019/11/25	1	7.05	2	7.05	7.06	-1	1,186	-0.08%
2019/11/19	1	7.02	2	7.04	7.02	-1	1,182	-0.08%
2019/11/18	2	7.01	0	0.00	7.07	2	1,194	0.17%
2019/11/15	10	7.24	0	0.00	7.22	10	1,151	0.87%
2019/11/11	1	7.54	0	0.00	7.51	1	1,196	0.08%
2019/11/06	0	0.00	2	7.61	7.57	-2	1,231	-0.16%
2019/11/05	0	0.00	3	7.56	7.58	-3	1,237	-0.24%
2019/11/01	0	0.00	2	7.59	7.59	-2	1,267	-0.16%
2019/10/31	0	0.00	19	7.60	7.58	-19	1,292	-1.47%
2019/10/24	0	0.00	1	7.77	7.73	-1	1,377	-0.07%
2019/10/21	8	7.65	0	0.00	7.68	8	1,525	0.52%
2019/10/17	2	7.67	0	0.00	7.63	2	1,805	0.11%
2019/10/08	0	0.00	10	7.55	7.55	-10	2,078	-0.48%
2019/10/04	10	7.70	10	7.68	7.68	0	2,142	0.00%
2019/10/03	10	7.64	10	7.64	7.65	0	2,144	0.00%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/09/26	0	0.00	1	7.90	7.88	-1	2,330	-0.04%
2019/09/18	1	7.95	0	0.00	8.00	1	2,360	0.04%
2019/09/06	0	0.00	13	8.06	8.03	-13	2,443	-0.53%
2019/09/02	5	8.03	0	0.00	8.03	5	2,438	0.21%
2019/08/27	5	7.90	0	0.00	7.86	5	2,442	0.20%
2019/08/19	1	8.00	0	0.00	8.04	1	2,408	0.04%
2019/08/16	0	0.00	0.9	8.05	8.10	-0.9	2,397	-0.04%
2019/08/14	0	0.00	30	8.22	8.05	-30	2,376	-1.26%
2019/07/31	1	8.79	0	0.00	8.73	1	2,384	0.04%
2019/07/24	0	0.00	1	8.90	8.90	-1	2,326	-0.04%
2019/07/23	1	9.00	1	9.18	8.98	0	2,286	0.00%
2019/07/22	1	9.09	0	0.00	9.16	1	2,207	0.05%
2019/07/18	2	8.93	1	9.05	9.01	1	1,940	0.05%
2019/07/17	51	8.95	0.5	8.95	9.00	50.5	1,826	2.77%
2019/07/12	3	8.70	2	8.71	8.70	1	1,705	0.06%
2019/07/11	30	8.63	1	8.74	8.72	29	1,722	1.68%
2019/07/10	0	0.00	2	8.40	8.45	-2	1,672	-0.12%
2019/07/05	1	8.62	0	0.00	8.51	1	1,706	0.06%
2019/06/20	0	0.00	2	8.24	8.25	-2	1,595	-0.13%
2019/06/18	0	0.00	3	8.18	8.11	-3	1,583	-0.19%
2019/06/12	5.5	7.99	0	0.00	7.99	5.5	1,592	0.35%
2019/05/23	0	0.00	8	8.05	8.06	-8	1,881	-0.43%
2019/05/22	6	8.20	0	0.00	8.20	6	1,899	0.31%
2019/05/13	0	0.00	1	8.50	8.40	-1	1,749	-0.06%
2019/05/07	0	0.00	3	8.70	8.70	-3	1,759	-0.17%
2019/05/06	0	0.00	3	8.81	8.74	-3	1,741	-0.17%
2019/04/22	0	0.00	10	8.99	8.93	-10	1,732	-0.58%
2019/04/17	0	0.00	13	8.84	8.90	-13	1,683	-0.77%
2019/04/16	0	0.00	1	8.82	8.82	-1	1,650	-0.06%
2019/04/11	1	8.80	0	0.00	8.75	1	1,619	0.06%
2019/04/08	0	0.00	1	8.66	8.70	-1	1,657	-0.06%
2019/04/01	0	0.00	2	8.65	8.60	-2	1,651	-0.12%
2019/03/29	0.5	8.60	0	0.00	8.65	0.5	1,651	0.03%
2019/03/28	0	0.00	1	8.58	8.61	-1	1,672	-0.06%
2019/03/15	0	0.00	1	8.90	8.80	-1	1,996	-0.05%
2019/03/08	1	8.95	0	0.00	8.96	1	2,188	0.05%
2019/02/21	0	0.00	7	8.90	8.95	-7	2,249	-0.31%
2019/02/20	0	0.00	6	8.85	8.85	-6	2,242	-0.27%
2019/02/18	0	0.00	20	8.86	8.86	-20	2,271	-0.88%
2019/02/12	0	0.00	24	8.80	8.86	-24	2,333	-1.03%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/29	0	0.00	5	8.98	8.98	-5	2,404	-0.21%
2019/01/28	0	0.00	25	9.00	8.99	-25	2,422	-1.03%
2019/01/25	0	0.00	3	8.94	8.96	-3	2,446	-0.12%
2019/01/24	2	8.93	2	8.93	8.95	0	2,470	0.00%
2019/01/16	2	8.75	0	0.00	8.75	2	2,673	0.07%
2019/01/15	0	0.00	1	8.74	8.75	-1	2,710	-0.04%
2019/01/11	0	0.00	5	8.88	8.87	-5	2,913	-0.17%
2019/01/04	0	0.00	12	8.58	8.60	-12	3,150	-0.38%
2019/01/02	0	0.00	1	9.00	8.81	-1	3,214	-0.03%
2018/12/27	1	8.79	0	0.00	8.75	1	3,225	0.03%
2018/12/24	2	8.96	0	0.00	8.98	2	3,153	0.06%
2018/12/21	2	9.03	5	9.01	9.11	-3	3,167	-0.09%
2018/12/20	0	0.00	10	9.22	9.12	-10	3,201	-0.31%
2018/12/19	1	9.23	0	0.00	9.30	1	3,175	0.03%
2018/12/18	8	9.27	10	9.24	9.21	-2	3,158	-0.06%
2018/12/17	15	9.41	5	9.33	9.41	10	3,083	0.32%
2018/12/14	0	0.00	3	9.00	8.99	-3	2,956	-0.10%
2018/12/13	0	0.00	13	9.04	9.00	-13	2,963	-0.44%
2018/12/12	1.4	8.94	0	0.00	8.93	1.4	2,917	0.05%
2018/12/11	10	8.89	0	0.00	8.93	10	2,884	0.35%
2018/12/10	1	8.88	0	0.00	8.68	1	2,871	0.03%
2018/12/06	3	9.05	0	0.00	8.82	3	2,845	0.11%
2018/12/03	0	0.00	4	8.85	9.00	-4	2,786	-0.14%
2018/11/30	0	0.00	2	9.04	9.04	-2	2,686	-0.07%
2018/11/28	1	9.15	0	0.00	9.19	1	2,597	0.04%
2018/11/27	1	8.75	0	0.00	9.00	1	2,525	0.04%
2018/11/21	0.5	8.51	0	0.00	8.56	0.5	2,397	0.02%
2018/11/15	1	8.29	0	0.00	8.27	1	2,407	0.04%
2018/11/14	0	0.00	20	8.24	8.30	-20	2,425	-0.82%
2018/11/08	20	8.46	25	8.47	8.47	-5	2,506	-0.20%
2018/11/07	25	8.35	10	8.36	8.36	15	2,500	0.60%
2018/11/06	5	8.30	25	8.32	8.38	-20	2,614	-0.76%
2018/11/05	3	8.50	0	0.00	8.46	3	2,625	0.11%
2018/10/31	4	8.60	0	0.00	8.54	4	2,594	0.15%
2018/10/30	3	8.15	0	0.00	8.30	3	2,581	0.12%
2018/10/26	0	0.00	10	8.27	8.35	-10	2,524	-0.40%
2018/10/25	5	8.45	0	0.00	8.38	5	2,524	0.20%
2018/10/24	10	8.66	0	0.00	8.68	10	2,496	0.40%
2018/10/22	14	8.95	1	8.82	8.90	13	2,451	0.53%
2018/10/19	5	8.94	2	8.91	8.72	3	2,364	0.13%
2018/10/18	2	8.37	22	8.35	8.37	-20	2,252	-0.89%
2018/10/16	5	7.56	0	0.00	7.47	5	2,206	0.23%
2018/10/11	0.3	7.58	0	0.00	7.58	0.3	2,146	0.01%
2018/10/05	0	0.00	4	8.49	8.45	-4	2,080	-0.19%
2018/09/04	1	8.65	0	0.00	8.68	1	2,828	0.04%
2018/08/30	2	8.85	0	0.00	8.85	2	3,013	0.07%
2018/08/28	0	0.00	10	8.87	8.88	-10	3,159	-0.32%
2018/08/23	1	8.97	0	0.00	8.96	1	3,417	0.03%
2018/08/22	9	8.78	0	0.00	8.79	9	3,439	0.26%
2018/08/21	1	8.69	0	0.00	8.69	1	3,508	0.03%
2018/08/17	0.7	8.36	0	0.00	8.36	0.7	3,600	0.02%
2018/08/16	0	0.00	2	8.39	8.41	-2	3,620	-0.06%
2018/08/14	0.8	8.61	0	0.00	8.63	0.8	3,676	0.02%
2018/08/13	10	8.70	0	0.00	8.62	10	3,732	0.27%
2018/08/07	0	0.00	1	9.33	9.30	-1	3,893	-0.03%
2018/08/06	1	9.35	0	0.00	9.27	1	4,153	0.02%
2018/08/03	1	9.15	0	0.00	9.20	1	4,146	0.02%
2018/07/31	0	0.00	10	9.20	9.18	-10	4,209	-0.24%
2018/07/20	0.5	9.12	0	0.00	9.14	0.5	4,520	0.01%
2018/07/13	1	9.01	0	0.00	8.97	1	4,552	0.02%
2018/07/12	0	0.00	10	9.00	8.94	-10	4,549	-0.22%
2018/07/09	2	8.78	0	0.00	8.78	2	4,625	0.04%
2018/07/04	0	0.00	10	8.95	8.90	-10	4,605	-0.22%
2018/06/28	7	8.82	0	0.00	8.80	7	4,563	0.15%
2018/06/27	16	9.01	0	0.00	8.98	16	4,560	0.35%
2018/06/26	3	9.07	0	0.00	9.22	3	4,471	0.07%
2018/06/22	0	0.00	2	9.47	9.47	-2	4,403	-0.05%
2018/06/20	3	9.85	0	0.00	9.69	3	4,411	0.07%
2018/06/15	2	9.85	0	0.00	9.76	2	4,407	0.05%
2018/06/14	31	9.89	0	0.00	9.89	31	4,375	0.71%
2018/06/13	2	9.97	2	9.89	9.79	0	4,379	0.00%
2018/06/11	2	9.55	0	0.00	9.61	2	4,184	0.05%
2018/06/08	6	9.62	3	9.60	9.60	3	4,190	0.07%
2018/06/07	0	0.00	50	9.48	9.66	-50	4,138	-1.21%
2018/06/05	2	9.40	0	0.00	9.42	2	4,160	0.05%
2018/06/01	10	9.46	0	0.00	9.49	10	4,042	0.25%
2018/05/31	1	9.45	0	0.00	9.49	1	4,053	0.02%
2018/05/24	0	0.00	22	9.35	9.37	-22	4,540	-0.48%
2018/05/21	0	0.00	110	9.21	9.19	-110	4,567	-2.41%	大賣/鉅額交易
2018/05/16	4	9.48	0	0.00	9.50	4	4,906	0.08%
2018/05/14	20	9.56	10	9.54	9.61	10	5,161	0.19%
2018/05/10	0	0.00	1	10.40	10.35	-1	4,924	-0.02%
2018/05/08	0	0.00	5	10.50	10.40	-5	4,930	-0.10%
2018/05/07	6	10.52	0	0.00	10.40	6	4,948	0.12%
2018/04/11	2	10.43	0	0.00	10.35	2	5,847	0.03%
2018/03/30	0	0.00	2	10.40	10.45	-2	7,564	-0.03%
2018/03/28	66	10.54	0	0.00	10.40	66	7,594	0.87%
2018/03/21	60	10.80	0	0.00	10.80	60	7,638	0.79%
2018/03/19	5	11.05	60	11.05	10.95	-55	7,698	-0.71%
2018/03/16	60	10.85	0	0.00	10.80	60	7,677	0.78%
2018/03/14	0	0.00	1	11.05	10.95	-1	7,727	-0.01%
2018/03/13	0	0.00	11	11.11	11.05	-11	7,792	-0.14%
2018/03/12	2	11.10	0	0.00	11.20	2	7,844	0.03%
2018/03/02	1	11.25	0	0.00	11.05	1	8,747	0.01%
2018/03/01	6	10.83	0	0.00	11.30	6	8,897	0.07%
2018/02/27	12	10.49	0	0.00	10.40	12	8,617	0.14%
2018/02/22	7	10.19	5	10.25	10.15	2	8,455	0.02%
2018/02/21	6	10.13	0	0.00	10.15	6	8,486	0.07%
2018/02/12	10	9.80	0	0.00	9.82	10	8,456	0.12%
2018/02/09	31	9.61	0.2	9.81	9.80	30.8	8,411	0.37%
2018/02/08	2	10.30	0	0.00	10.20	2	8,147	0.02%
2018/02/07	1	10.80	0	0.00	10.55	1	8,001	0.01%
2018/02/06	65	10.74	20	11.05	10.60	45	7,923	0.57%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/02/01	0	0.00	1	11.60	11.65	-1	7,973	-0.01%
2018/01/29	5	11.70	0	0.00	11.70	5	8,041	0.06%
2018/01/26	5	11.70	0	0.00	11.70	5	8,103	0.06%
2018/01/17	0	0.00	1	12.00	11.90	-1	8,348	-0.01%
2018/01/11	5	12.00	0	0.00	11.90	5	8,509	0.06%
2018/01/10	5	12.00	0	0.00	12.00	5	8,512	0.06%
2018/01/09	0	0.00	10.3	12.21	12.20	-10.3	8,468	-0.12%
2018/01/08	1	12.35	6	12.27	12.35	-5	8,440	-0.06%
2018/01/05	23	12.36	28	12.31	12.30	-5	8,333	-0.06%
2018/01/04	0	0.00	4	12.20	12.15	-4	8,213	-0.05%
2018/01/03	10	12.30	5	12.30	12.15	5	8,162	0.06%
2018/01/02	56	12.45	10	12.38	12.40	46	8,047	0.57%