陽明 (2609)-華南永昌-台中券商分點個股進出

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
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3471人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/22	2	72.64	25.5	71.90	72.00	-23.5	66,285	-0.04%
2024/05/21	15.4	70.96	15.2	71.12	71.40	0.2	67,030	0.00%
2024/05/20	34.6	71.79	39.5	71.97	72.50	-4.9	67,811	-0.01%
2024/05/17	71.4	72.20	102.4	71.33	71.00	-31	67,821	-0.05%	大賣/
2024/05/16	389.1	73.85	432.6	74.12	74.10	-43.5	67,308	-0.06%	大買/大賣/
2024/05/15	253	70.89	301.8	70.84	71.40	-48.8	62,532	-0.08%	大買/大賣/
2024/05/14	602.8	70.61	581.2	71.14	71.30	21.6	59,266	0.04%	大買/大賣/
2024/05/13	180.1	65.72	290.7	66.22	66.60	-110.6	51,583	-0.21%	大買/大賣/鉅額交易
2024/05/10	239.3	58.83	467.5	59.29	60.60	-228.2	47,517	-0.48%	大買/大賣/鉅額交易
2024/05/09	145.1	54.83	259.5	54.82	55.10	-114.4	41,522	-0.28%	大買/大賣/鉅額交易
2024/05/08	75.7	53.00	63.3	52.61	52.20	12.4	38,724	0.03%
2024/05/07	28.1	52.02	135.1	52.26	52.50	-107	37,648	-0.28%	大賣/鉅額交易
2024/05/06	16.3	50.24	26.2	50.74	50.60	-9.9	36,577	-0.03%
2024/05/03	50.2	50.83	40.2	50.94	50.40	10	36,422	0.03%
2024/05/02	75	51.92	39.2	51.51	51.30	35.9	35,869	0.10%
2024/04/30	48.1	52.07	155.1	51.85	52.20	-106.9	34,907	-0.31%	大賣/鉅額交易
2024/04/29	226.3	53.83	203.6	53.76	52.90	22.7	34,260	0.07%	大買/大賣/
2024/04/26	51.1	49.53	417.4	50.68	51.80	-366.4	31,859	-1.15%	大賣/鉅額交易
2024/04/25	1	46.70	22.8	46.88	47.10	-21.8	28,881	-0.08%
2024/04/24	6.1	46.34	47.4	46.76	46.70	-41.3	29,490	-0.14%
2024/04/23	7	45.56	9	45.81	45.85	-2	30,084	-0.01%
2024/04/22	152.5	46.68	85.6	46.63	45.60	66.9	31,047	0.22%	大買/
2024/04/19	61.1	45.43	114.7	45.27	45.15	-53.6	31,099	-0.17%	大賣/
2024/04/18	13	43.77	16.9	43.98	43.80	-3.9	31,794	-0.01%
2024/04/17	11	43.91	5	44.11	43.95	6	32,544	0.02%
2024/04/16	41.4	44.10	12.4	43.94	43.80	29.1	35,643	0.08%
2024/04/15	13.6	45.00	15.4	45.20	45.20	-1.8	38,172	0.00%
2024/04/12	11	45.10	8	45.25	45.20	3	39,648	0.01%
2024/04/11	49	45.04	32.5	45.05	45.00	16.5	42,860	0.04%
2024/04/10	44.2	44.59	26	44.54	44.40	18.2	47,471	0.04%
2024/04/09	8.7	45.13	12.6	45.31	44.95	-3.9	49,252	-0.01%
2024/04/08	15.2	43.79	30	44.21	45.10	-14.8	51,653	-0.03%
2024/04/03	17.7	43.90	5.5	43.90	43.80	12.2	51,965	0.02%
2024/04/02	11	44.11	10	44.28	44.45	1	52,810	0.00%
2024/04/01	13.6	44.44	9	44.34	44.30	4.6	54,419	0.01%
2024/03/29	5.4	44.35	24	44.41	44.40	-18.6	57,040	-0.03%
2024/03/28	14.3	44.24	8	44.32	44.10	6.3	61,145	0.01%
2024/03/27	51.1	44.26	29	44.37	44.15	22.1	66,969	0.03%
2024/03/26	39.8	44.59	24.8	44.33	44.15	15	72,282	0.02%
2024/03/25	16	45.56	16	45.62	45.60	0	74,413	0.00%
2024/03/22	26.5	45.22	4.1	45.17	45.15	22.4	78,776	0.03%
2024/03/21	15.1	45.77	36	45.82	45.45	-20.9	82,392	-0.03%
2024/03/20	42.1	45.26	28.7	45.14	44.95	13.4	82,759	0.02%
2024/03/19	31.2	45.47	14	45.59	45.30	17.2	82,606	0.02%
2024/03/18	88.1	45.27	94	45.32	45.15	-5.9	82,626	-0.01%
2024/03/15	87.7	46.31	47.1	46.13	46.50	40.6	82,622	0.05%
2024/03/14	71	48.20	16.2	47.90	47.75	54.8	81,884	0.07%
2024/03/13	36	48.89	21.1	49.15	48.70	14.9	81,628	0.02%
2024/03/12	10	48.72	55	48.95	48.95	-45	81,399	-0.06%
2024/03/11	14	48.46	27.4	48.55	48.60	-13.4	81,293	-0.02%
2024/03/08	66.7	47.82	57.6	48.18	47.55	9.1	81,533	0.01%
2024/03/07	14	48.15	17	48.19	48.00	-3	81,653	0.00%
2024/03/06	24.6	48.18	12	48.32	48.00	12.6	81,835	0.02%
2024/03/05	50.1	48.99	241	49.20	48.60	-190.9	81,797	-0.23%	大賣/鉅額交易
2024/03/04	91.5	48.37	57.1	48.64	48.90	34.4	81,501	0.04%
2024/03/01	35.2	49.11	4	49.29	49.15	31.2	81,079	0.04%
2024/02/29	44	49.45	51.3	49.68	49.85	-7.3	80,766	-0.01%
2024/02/27	39.1	48.83	51	48.90	48.55	-11.9	80,194	-0.01%
2024/02/26	54.1	48.83	28.9	48.85	48.70	25.2	79,816	0.03%
2024/02/23	47.1	49.54	23.1	49.31	49.10	24	79,548	0.03%
2024/02/22	142.1	50.05	148.1	49.35	49.95	-6	79,046	-0.01%	大買/大賣/
2024/02/21	279.7	48.94	62.4	49.10	48.35	217.3	77,991	0.28%	大買/鉅額交易
2024/02/20	31	47.94	46.4	47.79	48.15	-15.4	76,991	-0.02%
2024/02/19	45.5	46.58	27	46.87	46.90	18.4	76,623	0.02%
2024/02/16	33.8	47.19	20	47.32	46.90	13.8	76,622	0.02%
2024/02/15	44.6	46.16	48.1	46.01	46.65	-3.5	76,927	0.00%
2024/02/05	38.1	47.43	22	47.56	47.30	16.1	76,416	0.02%
2024/02/02	61.1	47.93	118	47.91	47.75	-57	76,221	-0.07%	大賣/
2024/02/01	27	48.96	49	48.94	49.15	-22	75,807	-0.03%
2024/01/31	16.2	48.08	29	47.96	47.85	-12.9	75,447	-0.02%
2024/01/30	10.1	48.60	9	48.74	48.50	1.1	75,144	0.00%
2024/01/29	16.3	48.88	7.5	48.88	48.80	8.8	75,025	0.01%
2024/01/26	96.2	49.04	83	48.97	48.90	13.2	74,848	0.02%
2024/01/25	24.2	49.50	20	49.38	49.25	4.2	74,575	0.01%
2024/01/24	24	50.14	41	50.27	49.80	-17	74,259	-0.02%
2024/01/23	66.7	49.97	16	50.67	49.45	50.7	73,968	0.07%
2024/01/22	58.8	49.26	47.1	49.50	49.80	11.7	73,435	0.02%
2024/01/19	67	50.57	43	50.70	50.90	24	72,698	0.03%
2024/01/18	54.1	50.79	80.3	50.90	51.30	-26.2	72,119	-0.04%
2024/01/17	138.5	50.23	117.1	50.28	49.75	21.4	71,254	0.03%	大買/大賣/
2024/01/16	118	51.63	106.1	51.54	51.10	11.9	70,167	0.02%	大買/大賣/
2024/01/15	88.8	52.32	79	52.66	52.20	9.8	69,052	0.01%
2024/01/12	145.5	51.26	243.1	51.35	51.80	-97.6	68,101	-0.14%	大買/大賣/
2024/01/11	90.1	49.36	68.1	49.42	49.30	22	66,573	0.03%
2024/01/10	284.7	49.16	265.3	49.18	48.80	19.4	65,947	0.03%	大買/大賣/
2024/01/09	269.1	52.10	116.7	52.03	51.70	152.4	62,747	0.24%	大買/大賣/鉅額交易
2024/01/08	125	57.22	98.2	57.48	56.50	26.8	59,929	0.04%	大買/
2024/01/05	201.5	57.94	286.6	57.96	58.00	-85.2	58,241	-0.15%	大買/大賣/
2024/01/04	347.5	57.59	483.9	56.98	57.30	-136.4	54,924	-0.25%	大買/大賣/鉅額交易
2024/01/03	119.3	53.84	203.1	54.17	54.00	-83.8	50,539	-0.17%	大買/大賣/
2024/01/02	191.6	54.06	192.4	54.09	53.00	-0.8	48,572	0.00%	大買/大賣/
2023/12/29	85.6	51.62	35.7	51.52	51.30	50	46,003	0.11%
2023/12/28	101.4	52.13	58.4	51.89	51.90	43	45,551	0.09%	大買/
2023/12/27	255.3	53.25	283	53.19	52.60	-27.7	44,588	-0.06%	大買/大賣/
2023/12/26	172.7	52.31	276.2	52.37	52.00	-103.5	43,061	-0.24%	大買/大賣/鉅額交易
2023/12/25	484	53.10	166.1	52.95	51.80	317.9	40,417	0.79%	大買/大賣/鉅額交易
2023/12/22	468.4	57.05	504	57.07	57.50	-35.6	36,363	-0.10%	大買/大賣/
2023/12/21	288	53.33	587.7	53.25	55.40	-299.7	30,431	-0.98%	大買/大賣/鉅額交易
2023/12/20	165.6	49.46	158.2	49.67	50.40	7.4	25,050	0.03%	大買/大賣/
2023/12/19	279.1	49.21	297.2	49.44	49.30	-18.1	22,532	-0.08%	大買/大賣/
2023/12/18	363.3	46.54	498.1	46.83	47.85	-134.8	18,279	-0.74%	大買/大賣/鉅額交易
2023/12/15	37.3	44.13	56.6	44.01	44.25	-19.3	14,910	-0.13%
2023/12/14	47.4	42.99	22.1	42.79	42.75	25.3	14,410	0.18%
2023/12/13	82.3	43.39	16.9	43.82	43.20	65.3	14,666	0.45%
2023/12/12	36.9	44.30	66	44.60	44.00	-29.1	16,436	-0.18%
2023/12/11	17.1	44.17	22	44.52	44.00	-5	16,360	-0.03%
2023/12/08	91.2	43.75	64.9	43.91	44.00	26.2	16,264	0.16%
2023/12/07	42	43.97	21	43.80	43.70	21	16,227	0.13%
2023/12/06	14.6	44.38	28.6	44.65	44.65	-13.9	16,207	-0.09%
2023/12/05	73.9	44.60	153.8	44.75	44.85	-79.9	16,069	-0.50%	大賣/
2023/12/04	93.4	44.59	99.1	44.72	45.15	-5.7	15,536	-0.04%
2023/12/01	26.1	42.76	66.8	43.12	43.30	-40.7	14,717	-0.28%
2023/11/30	17.1	42.15	1	42.25	42.00	16.1	14,382	0.11%
2023/11/29	9.2	42.43	11	42.52	42.55	-1.8	14,303	-0.01%
2023/11/28	12	42.52	13	42.52	42.65	-1	14,280	-0.01%
2023/11/27	1.1	41.85	3	42.03	42.00	-2	14,187	-0.01%
2023/11/24	6.4	41.56	9.3	41.60	41.75	-3	14,230	-0.02%
2023/11/22	9.6	41.73	16	41.58	41.55	-6.4	14,285	-0.04%
2023/11/21	4.9	41.89	9	41.94	41.90	-4.2	14,315	-0.03%
2023/11/20	2	41.68	24	41.81	42.00	-22	14,564	-0.15%
2023/11/17	19.3	41.84	2	41.83	41.80	17.3	14,695	0.12%
2023/11/16	3	42.02	2	42.08	42.15	1	14,689	0.01%
2023/11/15	42.1	41.60	25	41.77	42.10	17.1	14,752	0.12%
2023/11/14	41	42.26	39.6	42.29	41.50	1.4	15,292	0.01%
2023/11/13	6.1	41.43	6	41.62	41.45	0.1	15,000	0.00%
2023/11/10	18	41.48	15.4	41.26	41.30	2.6	15,307	0.02%
2023/11/09	2	41.90	10	41.99	41.85	-8	15,399	-0.05%
2023/11/08	13.3	41.95	8	42.04	41.90	5.3	15,698	0.03%
2023/11/07	12	42.20	19	42.29	42.25	-7	15,767	-0.04%
2023/11/06	45.1	42.16	47	42.29	42.30	-1.9	15,975	-0.01%
2023/11/03	1	43.25	25	43.13	43.25	-24	15,983	-0.15%
2023/11/02	12	42.65	17	42.42	42.65	-5	16,076	-0.03%
2023/11/01	5.1	42.12	1	42.45	42.10	4.1	16,408	0.02%
2023/10/31	5	42.48	5	42.62	42.10	0	16,745	0.00%
2023/10/30	6	42.88	11	43.07	43.25	-5	16,865	-0.03%
2023/10/27	9	42.69	18	42.83	43.00	-9	16,907	-0.05%
2023/10/26	0	0.00	3	42.33	42.45	-3	17,389	-0.02%
2023/10/25	1	42.15	14	42.33	42.30	-13	17,925	-0.07%
2023/10/24	12	42.19	4	42.26	42.20	8	18,272	0.04%
2023/10/23	6	42.06	17	42.19	41.95	-11	18,667	-0.06%
2023/10/20	16	42.34	13	42.29	42.35	3	18,868	0.02%
2023/10/19	12	42.56	12.7	42.68	42.70	-0.7	19,136	0.00%
2023/10/18	10	42.08	24	42.16	42.30	-14	19,637	-0.07%
2023/10/17	2.2	42.36	9	42.43	42.25	-6.8	20,006	-0.03%
2023/10/16	7	42.08	5.1	41.96	42.40	1.9	20,676	0.01%
2023/10/13	10.3	42.74	7	42.52	42.55	3.3	21,410	0.02%
2023/10/12	14	42.78	28	43.07	43.10	-14	21,726	-0.06%
2023/10/11	64.8	43.28	40	42.80	42.55	24.8	22,300	0.11%
2023/10/06	2.1	44.95	20	45.29	45.00	-17.9	23,265	-0.08%
2023/10/05	32	45.12	5.1	45.22	44.90	26.9	24,382	0.11%
2023/10/04	1.1	43.64	38	44.28	44.55	-36.9	24,984	-0.15%
2023/10/03	16.1	44.33	18	44.39	44.10	-1.9	25,836	-0.01%
2023/10/02	26	44.83	21	44.84	44.45	5	26,366	0.02%
2023/09/28	36	45.90	38	45.53	45.45	-2	27,236	-0.01%
2023/09/27	8	46.20	13	46.05	45.90	-5	30,489	-0.02%
2023/09/26	5	45.93	2	45.98	45.95	3	33,006	0.01%
2023/09/25	12.3	45.64	19.1	45.76	45.95	-6.8	37,459	-0.02%
2023/09/22	26	45.81	25	45.56	45.80	1	39,241	0.00%
2023/09/21	28	45.47	27.1	45.64	45.60	0.9	39,654	0.00%
2023/09/20	26.1	46.75	31	46.79	46.30	-4.9	39,877	-0.01%
2023/09/19	6	45.50	16.2	45.49	45.85	-10.2	39,695	-0.03%
2023/09/18	33	45.82	47.3	45.62	45.50	-14.3	39,773	-0.04%
2023/09/15	115.5	46.47	75.2	46.29	46.45	40.3	39,977	0.10%	大買/
2023/09/14	7	44.24	96.1	43.95	44.60	-89.1	38,125	-0.23%
2023/09/13	26.1	43.12	3	43.15	43.30	23.1	38,034	0.06%
2023/09/12	1	42.90	8.1	43.00	43.10	-7.1	38,359	-0.02%
2023/09/11	10	42.67	4	42.69	42.50	6	38,623	0.02%
2023/09/08	46.1	42.76	46	42.84	42.65	0.1	38,922	0.00%
2023/09/07	5.1	42.58	2	42.70	42.50	3.1	39,057	0.01%
2023/09/06	7.1	42.83	8	42.78	42.60	-1	39,193	0.00%
2023/09/05	16.2	43.11	18	43.02	43.30	-1.9	39,357	0.00%
2023/09/04	31	42.74	43	42.86	42.90	-12	39,782	-0.03%
2023/09/01	7	42.28	18	42.35	42.10	-11	39,716	-0.03%
2023/08/31	5	42.55	2	42.60	42.25	3	39,828	0.01%
2023/08/30	9.3	42.36	9	42.54	42.25	0.3	39,936	0.00%
2023/08/29	2.1	42.50	14	42.35	42.50	-11.9	40,016	-0.03%
2023/08/28	8.2	41.76	13.1	41.98	42.00	-4.9	40,157	-0.01%
2023/08/25	0	0.00	9	42.21	42.05	-9	40,320	-0.02%
2023/08/24	80.3	42.27	5.3	42.42	41.95	75.1	40,373	0.19%
2023/08/23	25.1	43.16	6.1	43.59	42.95	19.1	40,250	0.05%
2023/08/22	9	43.12	12.1	43.31	43.30	-3.1	40,211	-0.01%
2023/08/21	30	43.57	26	43.21	43.10	4	40,225	0.01%
2023/08/18	57.1	43.83	114	44.29	43.90	-56.9	40,110	-0.14%	大賣/
2023/08/17	27	41.98	15.1	41.91	42.55	11.9	39,468	0.03%
2023/08/16	28.3	42.33	32.3	42.28	42.05	-4	39,345	-0.01%
2023/08/15	63.2	43.81	20	43.66	43.60	43.2	39,023	0.11%
2023/08/14	26.6	44.19	25.2	44.09	44.05	1.4	38,934	0.00%
2023/08/11	13.1	45.22	5	45.43	45.30	8.1	38,727	0.02%
2023/08/10	15.1	45.50	22.2	45.43	45.50	-7.1	38,714	-0.02%
2023/08/09	13.1	46.10	10.4	46.14	46.00	2.8	38,759	0.01%
2023/08/08	13.1	46.50	16	46.51	46.40	-2.9	38,698	-0.01%
2023/08/07	22.3	45.93	31.6	45.89	46.40	-9.3	38,780	-0.02%
2023/08/04	19.1	46.93	18.1	47.01	47.15	1	38,682	0.00%
2023/08/02	16.4	46.47	17	46.64	46.45	-0.6	38,518	0.00%
2023/08/01	23.5	46.81	19	46.88	46.80	4.5	38,578	0.01%
2023/07/31	64.3	47.32	20	46.88	46.50	44.3	38,652	0.11%
2023/07/28	46.9	47.82	52.2	47.66	47.75	-5.3	38,349	-0.01%
2023/07/27	24.2	46.95	12	47.05	46.90	12.2	38,170	0.03%
2023/07/26	24.1	46.74	55.1	46.67	46.90	-31	38,213	-0.08%
2023/07/25	101.7	45.76	104.2	45.72	45.60	-2.5	38,023	-0.01%	大買/大賣/
2023/07/24	65.1	46.14	66.2	45.96	45.75	-1.1	38,172	0.00%
2023/07/21	60.2	47.64	52.4	47.49	47.35	7.9	38,225	0.02%
2023/07/20	96.6	48.20	161	47.73	48.40	-64.5	37,923	-0.17%	大賣/
2023/07/19	35.6	46.93	33.1	47.06	46.80	2.5	37,424	0.01%
2023/07/18	62.2	46.44	64.3	46.18	46.30	-2.2	37,107	-0.01%
2023/07/17	20.4	45.08	28	45.21	45.05	-7.6	36,551	-0.02%
2023/07/14	83.3	45.07	60	44.89	44.60	23.3	36,353	0.06%
2023/07/13	105.1	44.57	73	44.53	44.00	32.1	36,109	0.09%	大買/
2023/07/12	129.7	47.03	101.1	46.83	46.25	28.6	35,144	0.08%	大買/大賣/
2023/07/11	48.1	48.62	53.1	48.60	48.40	-5.1	34,359	-0.01%
2023/07/10	96.2	49.49	49.8	49.19	48.85	46.4	33,858	0.14%
2023/07/07	53.8	50.80	43.1	50.76	50.60	10.7	33,170	0.03%
2023/07/06	72.7	51.19	51.8	51.22	51.00	21	32,733	0.06%
2023/07/05	211.7	52.36	209.9	52.51	51.70	1.7	32,089	0.01%	大買/大賣/
2023/07/04	208.7	54.01	202.4	54.10	54.20	6.3	29,285	0.02%	大買/大賣/
2023/07/03	356.7	68.06	619.8	68.13	69.30	-263.1	26,890	-0.98%	大買/大賣/鉅額交易
2023/06/30	132	62.33	205.4	62.29	63.00	-73.5	22,631	-0.32%	大買/大賣/
2023/06/29	68.5	60.07	33	60.06	60.10	35.5	20,969	0.17%
2023/06/28	39.9	60.71	61	60.62	60.70	-21.1	20,607	-0.10%
2023/06/27	17.2	61.40	23	61.39	61.10	-5.8	20,361	-0.03%
2023/06/26	25.1	61.40	100	61.44	61.10	-74.9	20,295	-0.37%
2023/06/21	97.2	62.05	149.2	61.88	61.50	-52	20,189	-0.26%	大賣/
2023/06/20	6.1	63.35	5.3	63.37	63.20	0.8	19,866	0.00%
2023/06/19	139.3	63.97	10.7	63.97	63.50	128.6	19,802	0.65%	大買/鉅額交易
2023/06/16	16.1	64.63	118	64.44	64.80	-101.9	19,725	-0.52%	大賣/鉅額交易
2023/06/15	46.6	64.37	31.4	64.20	64.10	15.2	19,599	0.08%
2023/06/14	51.3	64.09	45.2	64.09	64.30	6.1	19,652	0.03%
2023/06/13	13	62.92	25.1	63.05	63.20	-12.1	20,100	-0.06%
2023/06/12	14.1	62.25	33.1	62.46	63.00	-19	21,149	-0.09%
2023/06/09	21.1	62.78	39.1	62.94	62.90	-18	22,330	-0.08%
2023/06/08	50.2	62.65	39.1	62.57	62.60	11.1	23,461	0.05%
2023/06/07	1	61.50	9	61.66	61.70	-8	26,858	-0.03%
2023/06/06	16.4	61.55	8.1	61.59	61.70	8.3	27,226	0.03%
2023/06/05	23.2	61.09	0	0.00	60.90	23.2	27,587	0.08%
2023/06/02	4	61.58	23	61.49	61.50	-19	27,811	-0.07%
2023/06/01	15.1	60.71	5.1	61.28	61.40	10	28,459	0.04%
2023/05/31	12	61.21	1	61.40	60.80	11	29,434	0.04%
2023/05/30	18.5	61.61	14	61.61	61.30	4.5	29,898	0.01%
2023/05/29	31	61.88	183.4	61.95	62.00	-152.4	30,085	-0.51%	大賣/鉅額交易
2023/05/26	20	61.22	13	61.29	61.30	7	30,598	0.02%
2023/05/25	15.4	61.35	6.8	61.39	61.10	8.6	31,159	0.03%
2023/05/24	15.1	61.89	8	61.91	61.90	7.1	31,696	0.02%
2023/05/23	12.1	61.76	32	61.74	61.70	-20	32,291	-0.06%
2023/05/22	12.2	62.00	13.2	62.02	62.10	-1.1	32,291	0.00%
2023/05/19	7	61.20	18	61.14	61.30	-11	32,218	-0.03%
2023/05/18	6.1	61.42	16.2	61.41	61.30	-10.1	32,251	-0.03%
2023/05/17	16	61.46	31	61.45	61.20	-15	32,327	-0.05%
2023/05/16	12.5	60.99	44.8	61.18	60.90	-32.3	32,444	-0.10%
2023/05/15	33.1	59.93	24.3	60.73	61.20	8.8	32,668	0.03%
2023/05/12	14.1	60.26	8	60.40	60.20	6	32,769	0.02%
2023/05/11	62.7	60.45	6.8	60.47	60.10	55.9	32,791	0.17%
2023/05/10	83.3	61.42	52.6	61.16	61.60	30.7	32,647	0.09%
2023/05/09	43.1	60.48	10	60.56	60.30	33.1	32,509	0.10%
2023/05/08	15.3	60.66	3.3	60.69	60.50	12	32,727	0.04%
2023/05/05	17	61.09	22	61.00	61.20	-5	33,125	-0.02%
2023/05/04	43.1	60.70	14	60.90	60.80	29.1	33,362	0.09%
2023/05/03	45	60.92	33.3	60.91	60.70	11.7	33,379	0.03%
2023/05/02	73.7	61.71	15.1	61.69	61.90	58.6	33,340	0.18%
2023/04/28	23.4	63.08	41.6	63.00	63.10	-18.2	33,450	-0.05%
2023/04/27	103.3	61.82	34.2	61.74	61.70	69.1	33,449	0.21%	大買/
2023/04/26	74.7	62.52	25	62.70	62.40	49.7	33,449	0.15%
2023/04/25	28.2	64.12	31.2	64.31	63.70	-3	33,282	-0.01%
2023/04/24	6	64.67	4	64.85	64.70	2	33,348	0.01%
2023/04/21	41	65.38	68.5	65.23	64.90	-27.5	33,497	-0.08%
2023/04/20	40	66.71	43	66.90	66.40	-3	33,407	-0.01%
2023/04/19	10.3	66.07	9.1	66.36	66.00	1.3	33,575	0.00%
2023/04/18	135.2	67.51	118.5	66.51	66.40	16.7	33,590	0.05%	大買/大賣/
2023/04/17	13.2	67.66	49.1	67.70	67.70	-35.9	33,504	-0.11%
2023/04/14	18.1	66.76	22.6	66.83	66.80	-4.5	33,500	-0.01%
2023/04/13	34.2	66.32	22.3	66.36	66.30	11.9	33,627	0.04%
2023/04/12	7.7	66.20	33.6	66.22	66.40	-25.9	33,872	-0.08%
2023/04/11	12.2	65.75	8	65.95	65.60	4.2	33,885	0.01%
2023/04/10	50	66.21	36	65.97	65.70	14	34,120	0.04%
2023/04/07	23.5	65.15	31.5	65.29	65.60	-8	34,136	-0.02%
2023/04/06	25.4	64.42	18	64.31	64.00	7.4	34,381	0.02%
2023/03/31	14	64.32	52.1	64.31	64.30	-38.1	34,969	-0.11%
2023/03/30	16.7	63.46	2	63.50	63.30	14.7	37,128	0.04%
2023/03/29	17.2	63.77	7.5	63.87	63.50	9.7	38,375	0.03%
2023/03/28	50.3	64.44	54	64.19	64.00	-3.7	39,630	-0.01%
2023/03/27	36.2	64.34	5	64.12	64.20	31.2	41,065	0.08%
2023/03/24	6.2	64.12	4.2	64.09	64.20	2	43,592	0.00%
2023/03/23	32.2	64.19	219.5	64.12	64.10	-187.3	43,772	-0.43%	大賣/鉅額交易
2023/03/22	19.3	65.44	6	65.60	65.30	13.3	43,827	0.03%
2023/03/21	27.2	65.39	4.2	65.29	65.10	23	44,274	0.05%
2023/03/20	31.5	65.95	38.1	65.98	65.80	-6.6	44,251	-0.01%
2023/03/17	68	65.29	81.7	65.28	65.40	-13.7	44,367	-0.03%
2023/03/16	272.5	65.41	156	65.84	64.70	116.5	44,186	0.26%	大買/大賣/鉅額交易
2023/03/15	205.2	66.99	139.1	68.32	66.50	66.1	43,768	0.15%	大買/大賣/
2023/03/14	233.3	67.63	297.1	67.73	67.50	-63.8	43,133	-0.15%	大買/大賣/
2023/03/13	406.2	69.20	699	68.89	69.10	-292.8	42,354	-0.69%	大買/大賣/鉅額交易
2023/03/10	529.3	67.94	418.4	68.18	68.70	110.9	41,250	0.27%	大買/大賣/鉅額交易
2023/03/09	56	66.85	28	67.03	67.00	28	38,207	0.07%
2023/03/08	87	66.46	21.2	66.41	66.30	65.8	38,303	0.17%
2023/03/07	37.6	67.26	23.5	67.20	67.40	14.1	38,327	0.04%
2023/03/06	238.2	67.27	123.9	67.49	67.50	114.3	38,351	0.30%	大買/大賣/鉅額交易
2023/03/03	97.5	66.43	98.8	66.25	67.10	-1.2	38,223	0.00%
2023/03/02	35.1	65.35	86.5	65.36	65.60	-51.4	37,646	-0.14%
2023/03/01	107.5	63.71	19.4	63.84	63.80	88.1	37,249	0.24%	大買/
2023/02/24	241.5	64.81	77	64.73	64.60	164.5	37,154	0.44%	大買/鉅額交易
2023/02/23	374	64.15	65.5	64.10	64.30	308.5	36,786	0.84%	大買/鉅額交易
2023/02/22	125	62.83	109.4	62.92	62.60	15.6	36,541	0.04%	大買/大賣/
2023/02/21	32	61.83	86.7	62.11	62.80	-54.7	36,156	-0.15%
2023/02/20	8	60.09	11	60.27	60.50	-3	36,047	-0.01%
2023/02/17	7.1	59.78	10	59.80	59.80	-2.9	36,564	-0.01%
2023/02/16	24	60.29	9	60.30	60.30	15	37,101	0.04%
2023/02/15	44.2	60.41	12	60.03	60.00	32.2	38,017	0.08%
2023/02/14	21.2	60.10	26.1	60.46	60.70	-4.9	38,376	-0.01%
2023/02/13	34.9	59.27	21.2	59.02	59.00	13.7	38,820	0.04%
2023/02/10	39.8	60.85	52.1	60.76	60.60	-12.3	39,575	-0.03%
2023/02/09	13.3	61.80	16	61.84	61.70	-2.7	39,863	-0.01%
2023/02/08	14	61.95	10	62.08	61.80	4	40,532	0.01%
2023/02/07	36.2	61.76	31	61.78	61.70	5.2	40,938	0.01%
2023/02/06	67.3	62.17	24.2	61.97	61.70	43.1	41,610	0.10%
2023/02/03	73.1	64.21	40.6	64.12	63.60	32.5	41,807	0.08%
2023/02/02	11.1	63.22	33.2	63.34	63.50	-22.1	41,682	-0.05%
2023/02/01	31	62.67	25	62.65	62.40	6	41,946	0.01%
2023/01/31	18	62.09	34	62.17	62.50	-16	42,304	-0.04%
2023/01/30	32	61.43	23	62.03	61.30	9	42,519	0.02%
2023/01/17	7.6	61.87	17	61.87	62.00	-9.4	42,507	-0.02%
2023/01/16	28.4	61.01	39.5	61.07	61.10	-11.1	42,923	-0.03%
2023/01/13	52.2	61.96	20	62.29	61.90	32.2	42,948	0.07%
2023/01/12	45.3	62.62	25	62.60	62.00	20.3	43,652	0.05%
2023/01/11	44.2	63.64	27	63.61	63.20	17.2	43,990	0.04%
2023/01/10	37.2	63.39	20	63.52	62.90	17.2	44,451	0.04%
2023/01/09	36	63.22	11	63.15	63.30	25	45,826	0.05%
2023/01/06	11	63.66	1	63.40	63.60	10	46,392	0.02%
2023/01/05	22	63.97	5	64.28	63.70	17	46,811	0.04%
2023/01/04	25.2	63.84	9	64.28	63.50	16.2	47,306	0.03%
2023/01/03	38.3	65.20	13	64.73	64.60	25.3	47,512	0.05%
2022/12/30	117.1	65.95	31.2	65.81	65.50	85.9	47,447	0.18%	大買/
2022/12/29	12	64.36	16	64.17	64.80	-4	47,766	-0.01%
2022/12/28	58.4	64.54	15.9	64.48	63.90	42.5	48,395	0.09%
2022/12/27	52	65.70	22.1	65.63	65.10	29.9	48,879	0.06%
2022/12/26	57.5	65.67	42.1	66.00	65.00	15.4	49,611	0.03%
2022/12/23	64.6	67.14	10	67.31	67.30	54.6	49,849	0.11%
2022/12/22	111.3	67.71	135.1	67.71	68.00	-23.8	49,962	-0.05%	大買/大賣/
2022/12/21	32.2	65.74	60.2	65.74	65.70	-28	48,536	-0.06%
2022/12/20	69.7	64.77	90.3	65.03	63.90	-20.6	48,045	-0.04%
2022/12/19	92.3	65.35	50.2	65.65	64.30	42.1	48,056	0.09%
2022/12/16	116.6	65.64	163.2	65.21	65.30	-46.6	47,130	-0.10%	大買/大賣/
2022/12/15	3	62.70	21	62.90	62.80	-18	45,315	-0.04%
2022/12/14	71	62.20	24	62.25	62.00	47	46,068	0.10%
2022/12/13	25	63.00	36.1	63.28	63.20	-11.1	46,340	-0.02%
2022/12/12	13.1	62.12	7	62.23	61.80	6.1	46,966	0.01%
2022/12/09	1	62.80	18.1	62.22	62.80	-17.1	47,494	-0.04%
2022/12/08	19.1	60.69	14	60.91	61.00	5.1	47,928	0.01%
2022/12/07	29.2	61.06	17	61.31	60.90	12.2	48,316	0.03%
2022/12/06	97.6	61.94	33	63.20	61.70	64.6	48,303	0.13%
2022/12/05	39.9	64.23	20.2	64.21	63.80	19.7	48,689	0.04%
2022/12/02	31.8	64.93	13	64.96	64.80	18.8	49,137	0.04%
2022/12/01	40.6	66.59	30	66.99	65.40	10.6	49,641	0.02%
2022/11/30	21.1	65.59	41.5	65.80	66.10	-20.5	49,206	-0.04%
2022/11/29	57.1	64.25	37.5	63.98	65.10	19.6	49,503	0.04%
2022/11/28	40	63.97	19	63.78	63.50	21	50,617	0.04%
2022/11/25	21.3	65.49	54	65.37	64.90	-32.7	50,539	-0.06%
2022/11/24	43.1	62.97	30	63.03	64.60	13	50,633	0.03%
2022/11/23	8	62.36	37.1	62.70	62.50	-29.1	50,427	-0.06%
2022/11/22	19.1	61.79	28.1	61.94	61.70	-9	50,768	-0.02%
2022/11/21	44.1	62.10	19.1	62.10	61.40	25	50,760	0.05%
2022/11/18	78.1	63.87	33.1	63.42	63.00	45	50,662	0.09%
2022/11/17	23.3	64.72	44	64.94	64.80	-20.8	50,562	-0.04%
2022/11/16	64.4	65.07	32.1	64.68	64.60	32.3	50,600	0.06%
2022/11/15	41.3	65.58	16	65.56	65.30	25.3	50,611	0.05%
2022/11/14	18.2	65.85	101	66.07	66.20	-82.8	50,242	-0.16%	大賣/
2022/11/11	38.5	65.93	58.8	66.19	65.20	-20.3	49,814	-0.04%
2022/11/10	27	64.34	51	64.48	64.30	-24	49,247	-0.05%
2022/11/09	36.5	63.79	57	64.09	64.50	-20.5	49,377	-0.04%
2022/11/08	54	64.01	99	63.97	63.40	-45	49,893	-0.09%
2022/11/07	43	62.40	55	62.41	62.30	-12	49,150	-0.02%
2022/11/04	88	60.82	97	61.16	61.20	-9	48,969	-0.02%
2022/11/03	22.3	58.65	38	59.30	60.20	-15.7	48,969	-0.03%
2022/11/02	38	60.37	58	60.59	59.80	-20	49,333	-0.04%
2022/11/01	29	59.97	9.1	59.83	59.10	20	49,288	0.04%
2022/10/31	20	60.07	8.1	60.49	60.20	12	49,669	0.02%
2022/10/28	52.2	61.61	7	61.81	60.60	45.2	49,591	0.09%
2022/10/27	23	61.80	29.1	62.83	63.20	-6.1	49,294	-0.01%
2022/10/26	7	61.04	6.1	61.05	61.90	1	49,355	0.00%
2022/10/25	25	61.87	26.3	61.69	61.50	-1.2	49,192	0.00%
2022/10/24	52	62.87	52.2	63.28	62.10	-0.2	49,952	0.00%
2022/10/21	11.1	61.58	14.1	61.61	61.00	-3	49,859	-0.01%
2022/10/20	69.4	60.29	80	60.27	61.80	-10.6	49,937	-0.02%
2022/10/19	15	63.16	35.4	63.18	63.00	-20.4	49,334	-0.04%
2022/10/18	17.2	61.59	101.1	61.47	61.90	-83.9	49,242	-0.17%	大賣/
2022/10/17	163.3	58.13	121.2	58.07	60.00	42	49,301	0.09%	大買/大賣/
2022/10/14	45	62.32	129.5	61.93	62.80	-84.5	48,372	-0.17%	大賣/
2022/10/13	26.1	61.05	95	59.91	59.30	-68.9	48,140	-0.14%
2022/10/12	39	62.13	49	61.84	61.60	-10	48,515	-0.02%
2022/10/11	54.1	63.95	70	64.18	63.70	-15.9	48,132	-0.03%
2022/10/07	51	64.99	61	65.00	65.10	-10	48,274	-0.02%
2022/10/06	50	63.59	49.7	64.31	65.00	0.3	48,762	0.00%
2022/10/05	91	64.87	116.1	65.18	64.70	-25.1	48,742	-0.05%	大賣/
2022/10/04	65.1	63.96	31	63.75	63.80	34.1	48,954	0.07%
2022/10/03	27	63.07	61.1	63.15	63.50	-34.1	48,972	-0.07%
2022/09/30	36	59.55	43.6	59.75	61.50	-7.6	49,276	-0.02%
2022/09/29	166.2	61.36	131	60.58	59.90	35.2	49,257	0.07%	大買/大賣/
2022/09/28	70.1	61.17	120.1	61.10	60.30	-50	49,185	-0.10%	大賣/
2022/09/27	155.2	63.00	134.2	63.47	63.80	21	49,868	0.04%	大買/大賣/
2022/09/26	139.6	62.70	114	62.39	61.60	25.6	50,080	0.05%	大買/大賣/
2022/09/23	48	68.03	44.1	68.06	67.40	3.9	50,087	0.01%
2022/09/22	59.3	67.41	33.1	66.92	66.50	26.2	50,980	0.05%
2022/09/21	76.2	68.89	126.3	68.38	68.90	-50.1	52,291	-0.10%	大賣/
2022/09/20	52	69.27	63.1	68.79	68.50	-11.1	53,657	-0.02%
2022/09/19	114.2	69.63	168.1	69.17	68.00	-53.9	54,545	-0.10%	大買/大賣/
2022/09/16	44.2	71.66	28.6	72.14	73.50	15.6	55,737	0.03%
2022/09/15	115.1	73.09	75.1	73.03	72.60	40	57,078	0.07%	大買/
2022/09/14	70.3	70.19	33.1	70.16	71.80	37.2	58,063	0.06%
2022/09/13	39	71.49	28.4	71.56	71.10	10.6	58,936	0.02%
2022/09/12	37.4	71.25	54.4	70.38	71.00	-17	60,447	-0.03%
2022/09/08	68.2	68.20	83.2	67.95	67.80	-15	60,618	-0.02%
2022/09/07	41.1	69.25	29.6	69.47	69.60	11.5	60,925	0.02%
2022/09/06	35.2	71.24	28.5	70.94	70.60	6.7	60,618	0.01%
2022/09/05	77.3	71.10	59.1	70.77	70.80	18.2	60,842	0.03%
2022/09/02	225.8	73.49	150.2	72.88	71.10	75.6	60,915	0.12%	大買/大賣/
2022/09/01	47.3	77.40	7	77.33	76.80	40.3	59,901	0.07%
2022/08/31	33.3	77.63	55.1	78.02	78.90	-21.8	60,664	-0.04%
2022/08/30	42.1	78.96	14.2	79.01	78.90	27.9	61,022	0.05%
2022/08/29	98.2	78.65	66.3	79.21	79.60	31.9	60,912	0.05%
2022/08/26	38.4	83.65	25	83.86	83.40	13.4	60,860	0.02%
2022/08/25	12.1	83.33	35	83.10	83.40	-22.9	60,824	-0.04%
2022/08/24	48.1	82.84	28	82.64	82.10	20.1	61,032	0.03%
2022/08/23	48.2	83.35	89	83.67	83.00	-40.8	61,445	-0.07%
2022/08/22	57.4	83.98	74.1	83.81	83.60	-16.6	61,908	-0.03%
2022/08/19	29.9	86.47	21	86.48	86.40	8.9	62,006	0.01%
2022/08/18	58	86.47	28	86.55	86.50	30	62,392	0.05%
2022/08/17	57.1	86.85	13	87.00	86.40	44.1	62,883	0.07%
2022/08/16	72.5	86.36	16.1	86.30	86.00	56.4	63,549	0.09%
2022/08/15	107.4	87.99	46	88.43	87.50	61.4	65,024	0.09%	大買/
2022/08/12	39.4	91.16	33	91.10	91.10	6.4	64,330	0.01%
2022/08/11	41.2	91.78	104.3	92.15	91.00	-63.1	64,799	-0.10%	大賣/
2022/08/10	137.3	91.98	77.2	92.19	91.10	60.1	64,739	0.09%	大買/
2022/08/09	67.1	91.80	111.5	92.06	93.30	-44.4	64,922	-0.07%	大賣/
2022/08/08	97.6	89.30	45.1	90.51	91.10	52.5	65,189	0.08%
2022/08/05	36	90.17	199.2	89.92	90.50	-163.2	64,822	-0.25%	大賣/鉅額交易
2022/08/04	40.3	86.26	46.2	86.59	87.50	-5.9	64,639	-0.01%
2022/08/03	33.1	87.62	23	87.37	87.00	10.1	64,774	0.02%
2022/08/02	65.4	87.89	32	87.43	87.50	33.4	65,237	0.05%
2022/08/01	60.2	89.54	35	89.87	90.00	25.2	65,706	0.04%
2022/07/29	85.2	89.37	255.8	89.47	89.60	-170.6	66,156	-0.26%	大賣/鉅額交易
2022/07/28	66.2	86.94	27	87.30	86.50	39.2	66,003	0.06%
2022/07/27	40.1	87.47	48	87.65	88.20	-8	66,676	-0.01%
2022/07/26	9.1	86.91	13	86.76	86.70	-3.9	66,726	-0.01%
2022/07/25	80	87.17	53	86.94	86.90	27	67,735	0.04%
2022/07/22	68	88.88	61	89.01	89.50	7	67,498	0.01%
2022/07/21	75.1	87.90	115	88.11	88.30	-39.9	67,386	-0.06%	大賣/
2022/07/20	116.8	87.70	105.1	87.48	86.60	11.6	67,091	0.02%	大買/大賣/
2022/07/19	92.1	87.76	105.7	87.55	87.80	-13.6	67,290	-0.02%	大賣/
2022/07/18	61	86.33	59.1	85.74	85.60	1.9	67,138	0.00%
2022/07/15	83.7	86.25	34	86.12	86.00	49.6	67,442	0.07%
2022/07/14	35.1	86.18	96	86.17	87.50	-60.9	67,226	-0.09%
2022/07/13	101.3	84.99	73	85.38	83.90	28.2	66,766	0.04%	大買/
2022/07/12	63.4	83.02	86	83.31	82.10	-22.6	66,490	-0.03%
2022/07/11	51.3	87.28	91.3	87.66	88.20	-39.9	65,798	-0.06%
2022/07/08	102.3	86.40	68.1	86.41	86.50	34.2	65,521	0.05%	大買/
2022/07/07	27.1	81.82	82.2	82.18	83.20	-55.1	64,780	-0.09%
2022/07/06	72.7	81.45	66.5	81.39	80.30	6.2	64,637	0.01%
2022/07/05	123.1	80.03	149.1	81.46	82.10	-26	64,396	-0.04%	大買/大賣/
2022/07/04	92.2	77.98	114.7	78.04	78.20	-22.4	63,460	-0.04%	大賣/
2022/07/01	120.1	80.53	74	80.95	77.80	46.1	63,137	0.07%	大買/
2022/06/30	116.4	82.81	160.2	82.96	82.30	-43.8	62,173	-0.07%	大買/大賣/
2022/06/29	231.8	87.53	146.3	87.38	85.50	85.5	61,324	0.14%	大買/大賣/
2022/06/28	241.1	88.92	168.4	89.30	91.70	72.7	59,592	0.12%	大買/大賣/
2022/06/27	84	85.78	64.1	85.80	86.10	19.9	57,684	0.03%
2022/06/24	145.6	99.27	193.2	99.06	98.30	-47.7	56,688	-0.08%	大買/大賣/
2022/06/23	138	98.32	131	99.93	96.20	6.9	55,115	0.01%	大買/大賣/
2022/06/22	171.6	104.36	59	104.39	101.00	112.6	54,660	0.21%	大買/鉅額交易
2022/06/21	131.2	110.43	147	109.57	109.50	-15.8	53,484	-0.03%	大買/大賣/
2022/06/20	187	114.02	71.2	112.70	111.50	115.8	52,638	0.22%	大買/鉅額交易
2022/06/17	48.7	117.05	61	118.01	119.50	-12.3	51,241	-0.02%
2022/06/16	71.4	119.36	59.4	118.73	117.00	12	51,178	0.02%
2022/06/15	36.2	123.13	21.1	123.55	122.00	15.1	51,700	0.03%
2022/06/14	19	122.11	34	121.50	123.50	-15	54,011	-0.03%
2022/06/13	113.4	121.66	79.1	121.20	120.50	34.4	58,139	0.06%	大買/
2022/06/10	40.1	125.67	86	125.66	126.00	-45.9	62,125	-0.07%
2022/06/09	76.5	126.58	64	126.72	126.50	12.5	64,603	0.02%
2022/06/08	61.6	129.37	73.9	129.37	130.00	-12.3	64,840	-0.02%
2022/06/07	6	126.75	42	127.10	127.00	-36	65,936	-0.05%
2022/06/06	9.3	127.43	23	127.67	126.50	-13.7	68,012	-0.02%
2022/06/02	32	126.48	10	126.35	126.50	22	70,608	0.03%
2022/06/01	14.2	126.20	15	126.03	126.00	-0.8	74,008	0.00%
2022/05/31	47.7	124.60	20.2	124.70	124.50	27.5	78,382	0.04%
2022/05/30	47.1	127.46	25.5	127.20	127.00	21.6	79,315	0.03%
2022/05/27	47	127.55	71.1	127.38	128.00	-24.1	79,731	-0.03%
2022/05/26	42.2	126.61	82.5	127.34	125.50	-40.3	80,643	-0.05%
2022/05/25	198	127.46	183.1	126.67	127.00	14.9	81,062	0.02%	大買/大賣/
2022/05/24	130	127.46	117.1	126.31	125.00	12.9	81,523	0.02%	大買/大賣/
2022/05/23	133	125.49	193.7	124.15	127.00	-60.6	81,311	-0.07%	大買/大賣/
2022/05/20	64	117.34	82.3	117.22	117.50	-18.3	80,820	-0.02%
2022/05/19	58	113.91	43.1	113.64	115.00	14.9	81,893	0.02%
2022/05/18	30.3	117.60	21.1	117.76	117.50	9.2	82,686	0.01%
2022/05/17	106.3	117.42	56.3	116.80	116.50	50	82,835	0.06%	大買/
2022/05/16	154.4	119.74	48	119.55	119.00	106.4	82,318	0.13%	大買/鉅額交易
2022/05/13	25.1	123.48	35.5	123.60	123.50	-10.4	81,633	-0.01%
2022/05/12	64.3	122.40	75.4	122.37	121.00	-11.1	82,357	-0.01%
2022/05/11	70.1	125.65	20	124.98	124.00	50.1	82,420	0.06%
2022/05/10	53.1	125.17	91.1	125.65	127.50	-38	82,463	-0.05%
2022/05/09	79.5	127.47	61.5	128.09	126.00	18	82,564	0.02%
2022/05/06	125.6	128.90	88	129.16	130.50	37.6	83,956	0.04%	大買/
2022/05/05	98	130.63	159.2	130.46	130.00	-61.2	84,000	-0.07%	大賣/
2022/05/04	235.1	130.01	226.3	130.10	130.00	8.7	83,662	0.01%	大買/大賣/
2022/05/03	65	125.62	17	125.76	126.50	48	83,182	0.06%
2022/04/29	43.1	125.72	192.5	125.65	126.00	-149.4	83,396	-0.18%	大賣/鉅額交易
2022/04/28	11.3	121.61	28.2	121.85	120.50	-16.9	83,043	-0.02%
2022/04/27	91.1	119.19	44.2	119.62	121.00	46.8	83,084	0.06%
2022/04/26	54.7	121.82	51	121.86	121.00	3.7	83,162	0.00%
2022/04/25	143.7	122.31	73.1	122.65	121.50	70.5	83,168	0.08%	大買/
2022/04/22	66.1	125.61	76.1	126.37	126.50	-10.1	82,614	-0.01%
2022/04/21	44.1	125.41	42.4	125.76	125.00	1.7	82,619	0.00%
2022/04/20	37.2	124.09	19.1	124.16	123.50	18.1	82,611	0.02%
2022/04/19	29	123.26	48	123.52	123.00	-19	82,899	-0.02%
2022/04/18	174	122.95	119	121.52	121.00	55	83,044	0.07%	大買/大賣/
2022/04/15	15.4	123.16	51.8	122.64	124.00	-36.4	83,260	-0.04%
2022/04/14	60.1	124.15	43	123.26	122.00	17.1	83,333	0.02%
2022/04/13	23	123.28	55.5	123.66	124.50	-32.5	83,224	-0.04%
2022/04/12	121.7	120.76	70	120.51	120.00	51.6	83,001	0.06%	大買/
2022/04/11	81	123.40	39.1	122.11	121.50	42	82,677	0.05%
2022/04/08	53.6	123.61	252.3	123.24	124.00	-198.7	83,699	-0.24%	大賣/鉅額交易
2022/04/07	96.8	120.21	66	119.85	119.00	30.8	84,236	0.04%
2022/04/06	55.3	123.76	49	123.51	123.50	6.3	83,973	0.01%
2022/04/01	93.1	125.10	39	126.10	126.50	54.1	84,317	0.06%
2022/03/31	72.1	123.89	44	124.53	124.50	28.1	83,818	0.03%
2022/03/30	46	124.18	167	123.92	124.00	-121	83,671	-0.14%	大賣/鉅額交易
2022/03/29	51.4	124.06	131.5	124.31	123.50	-80.1	83,578	-0.10%	大賣/
2022/03/28	180	121.06	75.1	120.72	122.50	104.9	83,389	0.13%	大買/鉅額交易
2022/03/25	193.3	123.79	78.1	122.82	122.00	115.2	83,417	0.14%	大買/鉅額交易
2022/03/24	65.3	128.51	26	128.71	128.00	39.2	82,453	0.05%
2022/03/23	39.1	130.81	24	130.69	130.50	15.1	82,569	0.02%
2022/03/22	61	130.66	21.1	130.67	129.50	39.9	82,630	0.05%
2022/03/21	86.3	130.18	61	130.91	131.50	25.3	83,027	0.03%
2022/03/18	163.6	130.25	205.2	129.80	130.00	-41.7	83,743	-0.05%	大買/大賣/
2022/03/17	298.3	131.28	351.7	129.83	133.00	-53.4	83,304	-0.06%	大買/大賣/
2022/03/16	377.9	129.14	368	128.88	127.00	9.8	81,632	0.01%	大買/大賣/
2022/03/15	379.5	132.83	221.1	132.20	130.00	158.4	77,870	0.20%	大買/大賣/鉅額交易
2022/03/14	377.5	130.80	162.1	130.79	132.50	215.3	75,063	0.29%	大買/大賣/鉅額交易
2022/03/11	46	124.65	48.1	125.11	125.50	-2.1	74,144	0.00%
2022/03/10	142.4	126.82	138.3	126.34	124.00	4.1	74,720	0.01%	大買/大賣/
2022/03/09	115	123.34	309.1	124.44	125.50	-194	74,426	-0.26%	大買/大賣/鉅額交易
2022/03/08	260.7	120.64	251	119.42	118.00	9.6	75,309	0.01%	大買/大賣/
2022/03/07	515.9	129.16	273.1	129.83	125.50	242.8	73,027	0.33%	大買/大賣/鉅額交易
2022/03/04	270.5	132.69	485.1	132.58	133.00	-214.6	70,755	-0.30%	大買/大賣/鉅額交易
2022/03/03	75.8	124.37	118.5	123.81	125.00	-42.7	67,329	-0.06%	大賣/
2022/03/02	166.9	120.56	85.2	120.89	120.50	81.7	67,365	0.12%	大買/
2022/03/01	44.4	119.16	90.6	119.66	120.50	-46.2	67,492	-0.07%
2022/02/25	37.1	115.41	89.1	115.80	115.50	-52.1	66,518	-0.08%
2022/02/24	50.2	112.96	96	113.49	112.50	-45.8	66,509	-0.07%
2022/02/23	64	115.53	68	115.68	116.00	-4	66,667	-0.01%
2022/02/22	357.6	114.57	486	113.44	113.50	-128.4	66,784	-0.19%	大買/大賣/鉅額交易
2022/02/21	119.1	119.13	96.6	119.04	119.50	22.6	66,056	0.03%	大買/
2022/02/18	57.3	115.29	135.2	114.71	116.50	-77.9	65,633	-0.12%	大賣/
2022/02/17	14	113.39	36	112.67	112.00	-22	65,389	-0.03%
2022/02/16	20	113.00	9.1	112.94	112.50	10.9	65,849	0.02%
2022/02/15	243	111.10	248	111.52	111.00	-5	67,216	-0.01%	大買/大賣/
2022/02/14	106.2	113.05	76.2	113.17	110.50	29.9	69,698	0.04%	大買/
2022/02/11	61.3	113.54	78	113.56	112.00	-16.7	70,922	-0.02%
2022/02/10	49.2	113.02	87	112.93	114.00	-37.8	73,391	-0.05%
2022/02/09	89.6	113.40	63.6	112.44	112.00	26	75,972	0.03%
2022/02/08	367.8	111.81	154.9	112.31	112.50	212.9	76,404	0.28%	大買/大賣/鉅額交易
2022/02/07	48	101.81	87	105.47	108.00	-39	75,977	-0.05%
2022/01/26	35.6	98.30	366	98.87	98.60	-330.4	77,797	-0.42%	大賣/鉅額交易
2022/01/25	91.5	97.33	73	96.61	95.10	18.5	78,903	0.02%
2022/01/24	75.2	98.69	42	98.94	99.90	33.2	79,863	0.04%
2022/01/21	98.8	100.42	223	100.39	99.00	-124.2	81,531	-0.15%	大賣/鉅額交易
2022/01/20	242.5	104.47	247	104.95	104.00	-4.6	81,873	-0.01%	大買/大賣/
2022/01/19	288.6	105.59	65.1	103.75	104.00	223.5	82,182	0.27%	大買/鉅額交易
2022/01/18	14	106.71	235.3	106.98	106.50	-221.3	82,578	-0.27%	大賣/鉅額交易
2022/01/17	28.1	105.61	5.1	105.21	105.50	23	84,025	0.03%
2022/01/14	59	105.93	64.1	104.70	107.50	-5	85,320	-0.01%
2022/01/13	303.3	107.72	24.9	107.40	105.00	278.5	85,258	0.33%	大買/鉅額交易
2022/01/12	104.2	109.13	72	109.19	108.00	32.2	85,586	0.04%	大買/
2022/01/11	56	113.17	66	112.20	112.00	-10	86,061	-0.01%
2022/01/10	68.5	112.47	48.1	111.60	111.50	20.4	88,288	0.02%
2022/01/07	37.3	113.90	25	113.12	113.50	12.3	88,943	0.01%
2022/01/06	36	115.17	21	114.57	114.50	15	90,871	0.02%
2022/01/05	21.1	115.59	23.3	115.27	115.00	-2.2	92,607	0.00%
2022/01/04	38	114.70	138	114.22	115.50	-100	94,435	-0.11%	大賣/
2022/01/03	169.9	115.14	72	115.19	114.50	97.9	95,492	0.10%	大買/
2021/12/30	137.5	121.85	66.3	121.26	121.00	71.2	96,085	0.07%	大買/
2021/12/29	104	125.23	48	124.99	124.50	56	96,956	0.06%	大買/
2021/12/28	86.6	124.92	80	125.53	125.00	6.5	99,686	0.01%
2021/12/27	21.1	123.19	21	123.33	122.50	0.1	102,126	0.00%
2021/12/24	24	123.38	43.5	122.93	122.50	-19.5	104,474	-0.02%
2021/12/23	21	123.45	13	123.46	122.50	8	104,848	0.01%
2021/12/22	38.2	125.34	28	124.98	124.00	10.1	105,445	0.01%
2021/12/21	69	123.99	72.5	123.63	125.50	-3.4	106,154	0.00%
2021/12/20	79.2	122.27	48	122.00	122.00	31.2	106,601	0.03%
2021/12/17	15.3	124.32	90	124.07	123.50	-74.7	107,404	-0.07%
2021/12/16	107	123.29	38.1	123.21	122.00	68.9	107,424	0.06%	大買/
2021/12/15	42	120.91	151.1	120.57	122.50	-109	107,772	-0.10%	大賣/鉅額交易
2021/12/14	168.1	123.47	438.3	122.04	120.00	-270.3	108,598	-0.25%	大買/大賣/鉅額交易
2021/12/13	485	127.99	363.2	128.36	127.50	121.9	107,638	0.11%	大買/大賣/鉅額交易
2021/12/10	318.7	125.65	62.2	125.09	124.00	256.5	107,904	0.24%	大買/鉅額交易
2021/12/09	262.1	127.13	491.6	127.97	128.50	-229.6	108,286	-0.21%	大買/大賣/鉅額交易
2021/12/08	304.8	127.59	373.8	128.09	127.00	-68.9	108,570	-0.06%	大買/大賣/
2021/12/07	188.7	127.09	169.7	127.11	126.50	19	108,326	0.02%	大買/大賣/
2021/12/06	334.2	126.03	447.1	126.50	125.50	-112.9	107,348	-0.11%	大買/大賣/鉅額交易
2021/12/03	232.2	124.20	204.3	123.27	121.00	27.9	107,425	0.03%	大買/大賣/
2021/12/02	329.3	121.12	294.3	121.43	122.00	35	108,920	0.03%	大買/大賣/
2021/12/01	42.9	115.16	50.1	115.58	115.00	-7.2	108,146	-0.01%
2021/11/30	23.2	113.59	64.1	114.18	115.50	-40.9	109,446	-0.04%
2021/11/29	62	110.27	62	111.05	110.00	0	110,108	0.00%
2021/11/26	167.6	111.53	99	111.89	108.50	68.6	111,251	0.06%	大買/
2021/11/25	111	114.62	119.3	113.76	114.50	-8.3	111,468	-0.01%	大買/大賣/
2021/11/24	90.2	111.00	40.3	111.81	111.00	49.9	111,235	0.04%
2021/11/23	274	112.20	343.1	112.62	111.00	-69.1	112,812	-0.06%	大買/大賣/
2021/11/22	83.1	109.83	88.1	110.77	110.50	-5	114,198	0.00%
2021/11/19	95.6	109.07	97	108.97	107.50	-1.4	114,975	0.00%
2021/11/18	342.1	109.87	338.1	110.43	109.50	4	117,677	0.00%	大買/大賣/
2021/11/17	57.1	108.02	31	108.68	107.50	26.1	121,270	0.02%
2021/11/16	104.6	107.22	236.2	108.05	110.00	-131.5	123,103	-0.11%	大買/大賣/鉅額交易
2021/11/15	91	107.28	103	106.71	105.00	-12	127,419	-0.01%	大賣/
2021/11/12	159.1	107.53	127	107.74	106.50	32.1	131,716	0.02%	大買/大賣/
2021/11/11	246.2	111.48	370.1	110.41	106.00	-123.9	132,977	-0.09%	大買/大賣/鉅額交易
2021/11/10	324.1	117.93	291.2	118.47	115.00	32.9	135,003	0.02%	大買/大賣/
2021/11/09	271.3	117.89	212.6	118.09	116.00	58.7	140,209	0.04%	大買/大賣/
2021/11/08	436	111.49	296.7	113.10	118.00	139.4	142,061	0.10%	大買/大賣/鉅額交易
2021/11/05	118.1	105.93	100.2	106.49	107.50	17.9	139,337	0.01%	大買/
2021/11/04	323.2	109.63	149	109.33	106.00	174.2	138,354	0.13%	大買/大賣/鉅額交易
2021/11/03	281.2	107.34	197.1	107.49	108.50	84.2	136,510	0.06%	大買/大賣/
2021/11/02	124.4	100.48	165.2	100.75	101.50	-40.8	134,128	-0.03%	大買/大賣/
2021/11/01	275.5	98.69	248.4	98.24	98.00	27.1	132,545	0.02%	大買/大賣/
2021/10/29	167.3	94.73	292.3	94.41	96.50	-125	131,175	-0.10%	大買/大賣/鉅額交易
2021/10/28	160.5	91.44	158.7	91.75	90.60	1.9	129,241	0.00%	大買/大賣/
2021/10/27	70.2	89.16	131.3	89.40	89.30	-61.2	128,450	-0.05%	大賣/
2021/10/26	225.9	89.81	124.2	89.75	90.40	101.7	128,539	0.08%	大買/大賣/鉅額交易
2021/10/25	128.4	88.15	324	88.26	89.50	-195.6	128,190	-0.15%	大買/大賣/鉅額交易
2021/10/22	128.5	86.27	100.2	86.14	85.10	28.3	134,285	0.02%	大買/
2021/10/21	161.5	89.54	67	89.95	89.30	94.5	138,034	0.07%	大買/
2021/10/20	64.4	89.67	64	90.10	88.30	0.3	141,419	0.00%
2021/10/19	211.3	89.38	186.3	89.16	88.00	25	147,572	0.02%	大買/大賣/
2021/10/18	188.8	87.39	183.2	86.96	89.00	5.6	153,817	0.00%	大買/大賣/
2021/10/15	162.2	92.48	106	92.42	92.30	56.2	158,915	0.04%	大買/大賣/
2021/10/14	402.2	91.49	309.5	91.11	92.40	92.7	165,462	0.06%	大買/大賣/
2021/10/13	200.2	90.33	483	90.87	88.50	-282.8	169,792	-0.17%	大買/大賣/鉅額交易
2021/10/12	253.3	90.30	213.3	89.63	87.40	40	178,274	0.02%	大買/大賣/
2021/10/08	311.3	96.98	165.2	97.05	96.80	146.1	182,954	0.08%	大買/大賣/鉅額交易
2021/10/07	258.3	97.95	393.5	97.73	98.50	-135.2	193,894	-0.07%	大買/大賣/鉅額交易
2021/10/06	241.3	96.06	523	94.52	92.50	-281.7	200,591	-0.14%	大買/大賣/鉅額交易
2021/10/05	390.7	96.34	573.9	96.32	98.20	-183.2	207,184	-0.09%	大買/大賣/鉅額交易
2021/10/04	540.9	100.58	504.5	101.44	97.20	36.4	213,430	0.02%	大買/大賣/
2021/10/01	441.2	109.64	330.1	109.92	108.00	111.1	221,206	0.05%	大買/大賣/鉅額交易
2021/09/30	104.1	118.60	70	118.00	119.50	34.1	228,637	0.01%	大買/
2021/09/29	76.3	117.03	71	117.77	116.50	5.3	234,860	0.00%
2021/09/28	92.4	120.28	81	120.01	119.00	11.4	235,128	0.00%
2021/09/27	145.2	126.32	160	125.98	124.50	-14.8	235,404	-0.01%	大買/大賣/
2021/09/24	112.4	126.22	142.6	125.67	126.50	-30.2	235,906	-0.01%	大買/大賣/
2021/09/23	91.1	122.10	98.3	122.29	121.50	-7.2	235,844	0.00%
2021/09/22	100.2	120.02	46.3	120.05	119.50	53.9	236,684	0.02%
2021/09/17	54	121.79	114.6	122.44	123.00	-60.6	237,068	-0.03%	大賣/
2021/09/16	78.7	119.68	66	118.91	118.00	12.7	236,470	0.01%
2021/09/15	86.2	117.69	128.5	119.16	121.50	-42.3	236,838	-0.02%	大賣/
2021/09/14	180.6	121.50	168.6	119.95	117.50	12.1	237,316	0.01%	大買/大賣/
2021/09/13	159.4	126.91	106.3	126.43	124.50	53.1	237,488	0.02%	大買/大賣/
2021/09/10	117.2	123.69	133.4	123.16	125.50	-16.3	246,873	-0.01%	大買/大賣/
2021/09/09	94.1	120.53	70	120.94	121.50	24.1	257,351	0.01%
2021/09/08	98.8	119.91	131	120.35	122.00	-32.3	263,381	-0.01%	大賣/
2021/09/07	299.4	119.72	329.6	119.91	120.50	-30.2	272,442	-0.01%	大買/大賣/
2021/09/06	215	116.90	192.4	115.63	113.00	22.6	276,298	0.01%	大買/大賣/
2021/09/03	203.4	122.37	152.3	120.84	120.50	51.1	281,059	0.02%	大買/大賣/
2021/09/02	165.2	124.79	151	125.34	126.00	14.2	284,216	0.01%	大買/大賣/
2021/09/01	286.7	128.42	230.2	127.51	125.00	56.5	287,620	0.02%	大買/大賣/
2021/08/31	339.5	133.47	92.4	133.04	133.50	247.1	289,436	0.09%	大買/鉅額交易
2021/08/30	46	137.51	127	137.89	136.00	-81	296,177	-0.03%	大賣/
2021/08/27	167.1	137.61	247	138.16	137.00	-79.9	301,757	-0.03%	大買/大賣/
2021/08/26	143.2	137.30	142.1	138.59	140.00	1.1	307,355	0.00%	大買/大賣/
2021/08/25	134	135.96	149	136.94	138.50	-15	313,162	0.00%	大買/大賣/
2021/08/24	437.1	137.42	306.6	138.86	134.50	130.5	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	255.7	139.55	448.1	140.26	139.50	-192.4	322,119	-0.06%	大買/大賣/鉅額交易
2021/08/20	409.2	128.77	413.3	129.21	130.50	-4.1	325,644	0.00%	大買/大賣/
2021/08/19	863.7	131.94	449	131.38	126.50	414.7	335,133	0.12%	大買/大賣/鉅額交易
2021/08/18	824.8	129.27	1,037.5	132.22	136.50	-212.7	341,307	-0.06%	大買/大賣/鉅額交易
2021/08/17	347.5	126.51	384.2	127.29	124.50	-36.7	345,747	-0.01%	大買/大賣/
2021/08/16	427.9	131.69	457	132.73	126.00	-29.1	353,207	-0.01%	大買/大賣/
2021/08/13	912.6	135.62	639.3	136.43	133.00	273.3	356,926	0.08%	大買/大賣/鉅額交易
2021/08/12	382.6	127.01	325	128.05	133.50	57.6	361,288	0.02%	大買/大賣/
2021/08/11	20.2	120.22	22	121.84	125.00	-1.8	362,298	0.00%
2021/08/10	19.2	128.99	9	126.89	130.00	10.2	366,350	0.00%
2021/08/09	14	133.14	5	134.40	132.50	9	375,355	0.00%
2021/08/06	11	131.95	15.4	132.87	131.00	-4.4	385,819	0.00%
2021/08/05	10.6	126.49	11	126.23	125.50	-0.4	394,945	0.00%
2021/08/04	2	128.50	17	129.41	129.00	-15	400,626	0.00%
2021/08/03	15	126.00	30.4	125.10	126.00	-15.4	409,286	0.00%
2021/08/02	23.2	117.73	18.4	118.27	120.00	4.8	416,150	0.00%
2021/07/30	87	126.27	22.2	129.39	117.00	64.8	423,521	0.02%
2021/07/29	38	126.04	81.2	125.28	129.50	-43.2	430,617	-0.01%
2021/07/28	528.3	117.42	530	118.10	118.00	-1.7	438,242	0.00%	大買/大賣/
2021/07/27	328	126.52	276.6	126.61	122.50	51.5	443,452	0.01%	大買/大賣/
2021/07/26	432.5	141.40	292.2	141.50	136.00	140.3	443,188	0.03%	大買/大賣/鉅額交易
2021/07/23	803.4	142.11	883.9	142.10	145.50	-80.6	444,634	-0.02%	大買/大賣/
2021/07/22	645.5	142.91	814.7	142.13	140.50	-169.2	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	901.5	164.16	923.5	161.26	153.50	-21.9	443,347	0.00%	大買/大賣/
2021/07/20	641.3	175.27	454.3	175.30	170.50	187	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	692.6	191.27	536.6	192.13	188.00	156.1	437,498	0.04%	大買/大賣/鉅額交易
2021/07/16	847.7	187.25	766.1	189.35	188.00	81.6	431,890	0.02%	大買/大賣/
2021/07/15	443.2	171.94	540.1	173.39	179.00	-96.9	421,928	-0.02%	大買/大賣/
2021/07/14	1,309.2	169.40	1,486.1	170.24	163.00	-176.9	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	844.8	188.01	578.8	188.24	176.00	266	404,074	0.07%	大買/大賣/鉅額交易
2021/07/12	592.9	200.44	603	201.25	195.50	-10.1	395,926	0.00%	大買/大賣/
2021/07/09	744.2	206.57	535.9	208.12	195.50	208.3	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	721.7	212.04	749.7	212.32	216.50	-27.9	379,248	-0.01%	大買/大賣/
2021/07/07	734.8	219.29	540.4	220.87	210.00	194.4	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	315.6	209.85	409.8	210.09	216.50	-94.2	359,596	-0.03%	大買/大賣/
2021/07/05	121.4	189.48	154.9	192.17	197.00	-33.4	353,712	-0.01%	大買/大賣/
2021/07/02	162.3	192.69	97.1	191.70	191.00	65.2	356,844	0.02%	大買/
2021/07/01	159.2	192.45	263.1	193.44	196.00	-104	356,879	-0.03%	大買/大賣/鉅額交易
2021/06/30	180.6	174.46	147.7	176.67	182.50	33	356,519	0.01%	大買/大賣/
2021/06/29	185.5	166.54	170.1	165.67	166.00	15.4	356,354	0.00%	大買/大賣/
2021/06/28	86.7	162.33	170.8	163.56	166.00	-84.1	356,036	-0.02%	大賣/
2021/06/25	58.9	151.61	131.9	150.96	151.00	-73	355,308	-0.02%	大賣/
2021/06/24	118.8	143.90	110.8	144.23	149.00	8	355,062	0.00%	大買/大賣/
2021/06/23	351.1	142.49	155.2	144.37	139.50	195.9	354,532	0.06%	大買/大賣/鉅額交易
2021/06/22	196.8	159.11	134.1	156.45	154.50	62.8	353,074	0.02%	大買/大賣/
2021/06/21	702.6	157.68	553.2	158.75	158.50	149.4	352,224	0.04%	大買/大賣/鉅額交易
2021/06/18	1,671.6	145.13	1,912.6	145.57	149.50	-241.1	343,265	-0.07%	大買/大賣/鉅額交易
2021/06/17	424.3	131.02	421.3	132.02	140.50	3	335,123	0.00%	大買/大賣/
2021/06/16	1,144	133.86	753.1	134.38	130.00	390.8	333,803	0.12%	大買/大賣/鉅額交易
2021/06/15	648.1	122.63	806.3	123.25	127.50	-158.2	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	438.3	116.30	509.7	116.52	116.00	-71.4	322,158	-0.02%	大買/大賣/
2021/06/09	348.3	113.98	514.5	114.66	113.00	-166.2	317,997	-0.05%	大買/大賣/鉅額交易
2021/06/08	544.2	111.03	362.6	111.53	114.50	181.6	317,367	0.06%	大買/大賣/鉅額交易
2021/06/07	906.2	109.85	968.1	108.86	107.00	-61.9	316,138	-0.02%	大買/大賣/
2021/06/04	512.4	115.95	357.4	116.37	115.50	155	310,473	0.05%	大買/大賣/鉅額交易
2021/06/03	670.4	114.41	872.7	114.21	112.50	-202.3	305,815	-0.07%	大買/大賣/鉅額交易
2021/06/02	806.9	113.85	721.5	114.31	111.00	85.4	300,491	0.03%	大買/大賣/
2021/06/01	486	107.56	558.5	106.08	112.50	-72.5	294,111	-0.02%	大買/大賣/
2021/05/31	1,892.7	110.16	1,621.3	110.33	102.50	271.4	289,013	0.09%	大買/大賣/鉅額交易
2021/05/28	1,418.4	106.15	1,312.9	106.37	108.00	105.5	284,171	0.04%	大買/大賣/鉅額交易
2021/05/27	908.7	101.94	1,004.2	102.30	103.00	-95.5	282,340	-0.03%	大買/大賣/
2021/05/26	889.9	94.01	1,442.3	93.41	98.80	-552.4	273,176	-0.20%	大買/大賣/鉅額交易
2021/05/25	937.9	90.15	670.7	91.24	91.00	267.3	264,602	0.10%	大買/大賣/鉅額交易
2021/05/24	890.8	94.76	764.8	95.22	93.10	126	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	577.5	89.01	955.1	89.12	91.80	-377.6	254,732	-0.15%	大買/大賣/鉅額交易
2021/05/20	1,308.7	83.62	1,114.2	83.67	83.50	194.5	249,501	0.08%	大買/大賣/鉅額交易
2021/05/19	466.1	78.77	521.2	78.99	80.50	-55.1	240,679	-0.02%	大買/大賣/
2021/05/18	231.4	70.81	376.2	71.33	73.20	-144.8	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	1,406.6	68.54	1,232.5	68.60	66.60	174.1	239,398	0.07%	大買/大賣/鉅額交易
2021/05/14	1,495.3	74.59	1,423.4	74.40	74.00	71.9	231,834	0.03%	大買/大賣/
2021/05/13	2,708	80.56	2,874.1	81.04	79.20	-166.1	223,617	-0.07%	大買/大賣/鉅額交易
2021/05/12	586.5	90.66	301.4	91.93	87.90	285.1	219,837	0.13%	大買/大賣/鉅額交易
2021/05/11	987.9	99.59	855.3	100.37	97.60	132.6	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	475	97.83	911.7	97.53	100.50	-436.7	211,021	-0.21%	大買/大賣/鉅額交易
2021/05/07	1,749.6	86.77	701.5	87.43	91.50	1,048.1	205,669	0.51%	大買/大賣/鉅額交易
2021/05/06	827.4	87.16	548	86.35	84.30	279.4	199,980	0.14%	大買/大賣/鉅額交易
2021/05/05	1,107	83.06	1,269.8	82.96	87.00	-162.8	194,188	-0.08%	大買/大賣/鉅額交易
2021/05/04	2,203.6	86.48	1,672	87.12	80.00	531.6	188,143	0.28%	大買/大賣/鉅額交易
2021/05/03	427.2	86.21	417.2	86.05	87.70	10.1	178,164	0.01%	大買/大賣/
2021/04/29	385.1	75.19	1,667.7	75.96	79.80	-1,282.6	176,200	-0.73%	大買/大賣/鉅額交易
2021/04/28	997.2	75.07	683.8	75.24	75.00	313.4	175,065	0.18%	大買/大賣/鉅額交易
2021/04/27	986.2	70.86	1,038.4	71.32	72.00	-52.2	173,347	-0.03%	大買/大賣/
2021/04/26	140	64.44	248.7	65.47	66.40	-108.7	173,132	-0.06%	大買/大賣/鉅額交易
2021/04/23	697.6	59.00	1,601.5	59.73	60.40	-903.8	171,013	-0.53%	大買/大賣/鉅額交易
2021/04/22	34	61.76	87	63.32	59.60	-53	164,496	-0.03%
2021/04/21	103	60.34	11.5	62.47	62.70	91.5	164,016	0.06%	大買/
2021/04/20	626	53.94	28.7	55.37	57.00	597.3	164,103	0.36%	大買/鉅額交易
2021/04/19	539	55.45	46	55.14	55.00	493	164,405	0.30%	大買/鉅額交易
2021/04/16	70	47.57	98.2	49.55	50.60	-28.2	164,100	-0.02%
2021/04/15	112	46.16	19	46.58	46.70	93	164,510	0.06%	大買/
2021/04/14	75	42.86	43	43.54	45.50	32	164,583	0.02%
2021/04/13	36.2	45.36	118	46.40	44.80	-81.8	164,633	-0.05%	大賣/
2021/04/12	38	45.32	43	45.31	46.10	-5	164,629	0.00%
2021/04/09	46	42.24	44	42.46	42.75	2	165,508	0.00%
2021/04/08	326.1	46.51	193.4	46.40	46.20	132.7	166,041	0.08%	大買/大賣/鉅額交易
2021/04/07	138.1	45.58	338.5	45.74	46.35	-200.4	163,315	-0.12%	大買/大賣/鉅額交易
2021/04/06	54	42.77	92.2	42.28	44.15	-38.2	167,064	-0.02%
2021/04/01	108	39.46	146.6	39.41	40.15	-38.6	166,929	-0.02%	大買/大賣/
2021/03/31	110.1	37.24	97.3	37.37	37.70	12.8	168,610	0.01%	大買/
2021/03/30	50.3	34.89	27	34.96	35.40	23.3	170,852	0.01%
2021/03/29	99	35.13	130.4	35.30	35.25	-31.4	173,799	-0.02%	大賣/
2021/03/26	60.3	33.28	97.4	33.50	34.00	-37.1	177,613	-0.02%
2021/03/25	61.4	32.66	40.7	32.67	32.50	20.7	180,526	0.01%
2021/03/24	50	33.26	76	33.59	33.80	-26	183,190	-0.01%
2021/03/23	219.7	33.82	61.7	34.03	33.50	158.1	183,605	0.09%	大買/鉅額交易
2021/03/22	943	35.44	960.2	35.69	35.85	-17.2	183,839	-0.01%	大買/大賣/
2021/03/19	470.3	32.41	541	32.83	32.60	-70.7	183,461	-0.04%	大買/大賣/
2021/03/18	142	31.65	126.8	31.72	31.90	15.3	179,519	0.01%	大買/大賣/
2021/03/17	225	31.01	266.7	30.97	31.30	-41.7	178,101	-0.02%	大買/大賣/
2021/03/16	342.2	30.41	212	30.38	30.05	130.2	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	256	30.29	407	30.43	31.30	-151	173,929	-0.09%	大買/大賣/鉅額交易
2021/03/12	262.5	29.22	418	29.26	29.15	-155.5	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	176	28.64	258.1	28.92	28.10	-82	167,339	-0.05%	大買/大賣/
2021/03/10	98	28.00	138	28.06	28.00	-40	164,597	-0.02%	大賣/
2021/03/09	184	27.18	183	27.04	27.60	1	162,088	0.00%	大買/大賣/
2021/03/08	603	26.97	668.3	27.11	26.80	-65.3	160,756	-0.04%	大買/大賣/
2021/03/05	254	26.48	336	26.30	26.05	-82	159,337	-0.05%	大買/大賣/
2021/03/04	131.1	26.98	128	27.11	26.60	3.1	158,383	0.00%	大買/大賣/
2021/03/03	590	26.90	506	26.93	27.60	84	157,418	0.05%	大買/大賣/
2021/03/02	1,323.4	29.15	1,048.3	28.50	27.10	275.1	155,628	0.18%	大買/大賣/鉅額交易
2021/02/26	372.1	28.16	460.3	28.41	29.00	-88.2	151,002	-0.06%	大買/大賣/
2021/02/25	541	28.51	645	28.86	28.50	-104	148,592	-0.07%	大買/大賣/鉅額交易
2021/02/24	832.2	28.54	872.1	28.79	27.90	-39.9	146,173	-0.03%	大買/大賣/
2021/02/23	1,868.5	28.86	1,674	28.93	28.25	194.5	142,744	0.14%	大買/大賣/鉅額交易
2021/02/22	113.3	27.95	497.7	28.03	28.15	-384.4	136,924	-0.28%	大買/大賣/鉅額交易
2021/02/19	716.6	25.14	379	25.45	25.60	337.6	134,800	0.25%	大買/大賣/鉅額交易
2021/02/18	940.1	24.95	827	25.27	25.55	113.1	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	149.2	22.38	160	22.85	23.65	-10.8	127,312	-0.01%	大買/大賣/
2021/02/05	111.1	21.67	63	21.82	21.50	48.1	124,684	0.04%	大買/
2021/02/04	436.1	21.79	353	21.86	21.95	83.1	124,262	0.07%	大買/大賣/
2021/02/03	582.3	21.69	504	21.75	21.60	78.3	123,587	0.06%	大買/大賣/
2021/02/02	218	19.96	328	20.47	20.95	-110	119,774	-0.09%	大買/大賣/鉅額交易
2021/02/01	286.2	19.17	257	19.21	19.05	29.2	118,145	0.02%	大買/大賣/
2021/01/29	294.7	20.03	230	19.79	19.75	64.7	116,569	0.06%	大買/大賣/
2021/01/28	337	20.84	259	20.70	20.70	78	115,488	0.07%	大買/大賣/
2021/01/27	158.3	21.29	176	21.16	20.80	-17.7	114,260	-0.02%	大買/大賣/
2021/01/26	397.1	22.18	207.5	22.23	21.60	189.6	112,583	0.17%	大買/大賣/鉅額交易
2021/01/25	408	23.38	275	23.42	23.00	133	110,642	0.12%	大買/大賣/鉅額交易
2021/01/22	515	22.32	493.4	21.20	22.60	21.6	108,188	0.02%	大買/大賣/
2021/01/21	484	21.05	561	21.33	20.85	-77	105,576	-0.07%	大買/大賣/
2021/01/20	491.6	21.03	649.2	20.77	20.20	-157.6	101,734	-0.15%	大買/大賣/鉅額交易
2021/01/19	481.5	24.15	297.1	24.13	21.85	184.4	97,764	0.19%	大買/大賣/鉅額交易
2021/01/18	91	22.15	25.9	22.60	23.80	65.1	93,141	0.07%
2021/01/15	105	23.44	2	23.35	23.35	103	92,675	0.11%	大買/鉅額交易
2021/01/14	58	25.73	48	25.93	25.90	10	92,322	0.01%
2021/01/13	42	24.91	32.4	25.04	24.00	9.6	91,662	0.01%
2021/01/12	31	25.71	4.3	25.70	25.70	26.7	90,925	0.03%
2021/01/11	20	28.24	28	28.33	28.55	-8	90,036	-0.01%
2021/01/08	30	26.26	65	26.78	27.30	-35	89,573	-0.04%
2021/01/07	35	26.18	6	25.95	25.95	29	88,545	0.03%
2021/01/06	56	30.24	71	29.88	28.80	-15	87,849	-0.02%
2021/01/05	57	31.05	47.1	31.02	32.00	9.9	87,095	0.01%
2021/01/04	122	31.22	82.8	31.91	32.15	39.2	86,404	0.05%	大買/
2020/12/31	75	28.41	107.3	28.37	29.25	-32.3	84,864	-0.04%	大賣/
2020/12/30	93	27.17	147.3	26.59	27.50	-54.3	83,413	-0.07%	大賣/
2020/12/29	414.2	27.51	231.7	27.28	27.90	182.5	81,779	0.22%	大買/大賣/鉅額交易
2020/12/28	130	24.70	45.4	25.10	25.40	84.6	76,844	0.11%	大買/
2020/12/25	126.1	23.01	616.2	23.03	23.10	-490.1	75,571	-0.65%	大買/大賣/鉅額交易
2020/12/24	232.4	20.30	150	20.48	21.00	82.4	72,724	0.11%	大買/大賣/
2020/12/23	175	18.95	382.2	19.11	20.40	-207.2	69,285	-0.30%	大買/大賣/鉅額交易
2020/12/22	563.4	19.08	319	19.10	18.55	244.4	65,900	0.37%	大買/大賣/鉅額交易
2020/12/21	341.4	18.18	169	18.59	18.95	172.4	61,267	0.28%	大買/大賣/鉅額交易
2020/12/18	167	16.61	708.7	16.82	17.25	-541.7	57,813	-0.94%	大買/大賣/鉅額交易
2020/12/17	101.5	15.63	147	15.78	15.70	-45.5	54,615	-0.08%	大買/大賣/
2020/12/16	195.2	15.74	250.8	15.70	15.85	-55.6	53,429	-0.10%	大買/大賣/
2020/12/15	329.8	15.61	223.5	15.60	15.55	106.3	51,443	0.21%	大買/大賣/鉅額交易
2020/12/14	37	14.11	142	14.75	15.05	-105	47,680	-0.22%	大賣/鉅額交易
2020/12/11	162	13.94	69	13.99	13.70	93	45,914	0.20%	大買/
2020/12/10	147	14.41	111	14.52	14.35	36	44,395	0.08%	大買/大賣/
2020/12/09	280	14.23	184	14.23	14.40	96	43,318	0.22%	大買/大賣/
2020/12/08	190.5	13.60	466	13.50	14.05	-275.5	41,790	-0.66%	大買/大賣/鉅額交易
2020/12/07	123	12.91	32	12.87	12.85	91	39,863	0.23%	大買/
2020/12/04	185	12.72	28	12.73	12.85	157	39,614	0.40%	大買/鉅額交易
2020/12/03	102	12.79	104	12.95	12.75	-2	39,836	-0.01%	大買/大賣/
2020/12/02	24	12.94	43	13.07	12.90	-19	39,983	-0.05%
2020/12/01	255	13.00	79	13.04	13.05	176	39,773	0.44%	大買/鉅額交易
2020/11/30	82	13.50	78.1	13.45	13.25	3.9	39,186	0.01%
2020/11/27	47	13.55	15.1	13.53	13.60	31.9	38,799	0.08%
2020/11/26	66	13.68	14	13.63	13.55	52	39,024	0.13%
2020/11/25	105	13.37	121.6	13.51	13.60	-16.6	37,940	-0.04%	大買/大賣/
2020/11/24	77.7	13.12	91	13.10	13.05	-13.3	36,503	-0.04%
2020/11/23	58	12.98	76	12.95	13.00	-18	36,077	-0.05%
2020/11/20	25	12.74	30	12.65	12.80	-5	36,061	-0.01%
2020/11/19	72	12.78	6.1	12.80	12.75	65.9	35,891	0.18%
2020/11/18	99.1	12.91	231.1	12.82	13.00	-132	35,285	-0.37%	大賣/鉅額交易
2020/11/17	158	12.19	52.1	12.50	12.50	105.9	34,088	0.31%	大買/鉅額交易
2020/11/16	63.4	12.51	126.2	12.62	12.50	-62.8	33,507	-0.19%	大賣/
2020/11/13	57	12.54	20	12.53	12.50	37	32,987	0.11%
2020/11/12	218.4	12.52	224	12.34	12.35	-5.6	32,192	-0.02%	大買/大賣/
2020/11/11	128.1	13.07	72	13.30	13.55	56.1	31,069	0.18%	大買/
2020/11/10	291.1	13.66	76	13.81	13.60	215.1	29,680	0.72%	大買/鉅額交易
2020/11/09	88.1	13.60	260	13.47	14.10	-172	27,977	-0.61%	大賣/鉅額交易
2020/11/06	38	12.61	124.1	12.81	12.90	-86.1	26,436	-0.33%	大賣/
2020/11/05	100	12.30	52	12.32	12.25	48	25,773	0.19%
2020/11/04	127	11.90	135.2	11.96	12.50	-8.2	25,082	-0.03%	大買/大賣/
2020/11/03	8	11.65	91	11.80	11.75	-83	24,036	-0.35%
2020/11/02	22	11.59	131	11.76	11.60	-109	23,624	-0.46%	大賣/鉅額交易
2020/10/30	73	11.57	25	11.67	11.50	48	23,097	0.21%
2020/10/29	80	11.04	33	11.27	11.60	47	22,271	0.21%
2020/10/28	103	11.51	17	11.64	11.45	86	21,599	0.40%	大買/
2020/10/27	527	11.65	63	11.71	12.00	464	20,898	2.22%	大買/鉅額交易
2020/10/26	76.2	11.80	197.3	11.92	12.10	-121.1	19,703	-0.61%	大賣/鉅額交易
2020/10/23	9	10.87	64	10.88	11.00	-55	17,875	-0.31%
2020/10/22	10	10.43	60	10.48	10.45	-50	17,349	-0.29%
2020/10/21	8	10.50	9.1	10.59	10.55	-1.1	17,269	-0.01%
2020/10/20	23.9	10.33	60	10.54	10.60	-36.1	17,162	-0.21%
2020/10/19	69	10.49	15	10.50	10.45	54	16,970	0.32%
2020/10/16	18	10.41	80	10.46	10.40	-62	16,824	-0.37%
2020/10/15	25	10.34	60	10.43	10.40	-35	16,513	-0.21%
2020/10/14	32	10.16	5	10.25	10.20	27	16,227	0.17%
2020/10/13	42	10.32	142	10.26	10.25	-100	16,135	-0.62%	大賣/
2020/10/12	45	9.95	19	9.97	10.00	26	15,831	0.16%
2020/10/08	38	10.00	13	10.12	10.05	25	15,745	0.16%
2020/10/07	28	10.26	46	10.37	10.20	-18	15,616	-0.12%
2020/10/06	46	10.01	0	0.00	10.15	46	15,419	0.30%
2020/10/05	7	10.04	122	10.02	10.15	-115	15,248	-0.75%	大賣/鉅額交易
2020/09/30	36	9.62	53	9.73	9.70	-17	14,969	-0.11%
2020/09/29	70	9.71	27	9.67	9.61	43	14,902	0.29%
2020/09/28	37	9.54	5	9.66	9.45	32	14,780	0.22%
2020/09/25	12	9.42	2	9.60	9.75	10	14,620	0.07%
2020/09/24	97	9.25	32	9.10	9.01	65	14,303	0.45%
2020/09/23	80	9.59	33	9.61	9.44	47	14,123	0.33%
2020/09/22	41	9.95	0	0.00	9.97	41	13,868	0.30%
2020/09/21	41	9.88	2	9.92	9.88	39	13,649	0.29%
2020/09/18	10	9.90	8	9.99	9.88	2	13,530	0.01%
2020/09/17	42	9.89	2	9.87	9.91	40	13,429	0.30%
2020/09/16	40	9.89	41	9.81	9.81	-1	13,283	-0.01%
2020/09/15	9	10.12	15	10.16	10.20	-6	12,987	-0.05%
2020/09/14	75	10.23	35	10.22	10.10	40	12,854	0.31%
2020/09/11	69	10.43	22	10.82	10.20	47	12,460	0.38%
2020/09/10	108	11.01	0	0.00	10.95	108	11,789	0.92%	大買/鉅額交易
2020/09/09	21	10.91	28	11.04	11.30	-7	11,470	-0.06%
2020/09/08	86	11.42	51	11.47	11.25	35	11,174	0.31%
2020/09/07	73	11.92	40	12.05	11.95	33	10,524	0.31%
2020/09/04	17	10.76	64	11.11	11.50	-47	9,850	-0.48%
2020/09/03	66	10.99	67	11.04	11.05	-1	9,363	-0.01%
2020/09/02	57	10.44	33	10.65	11.00	24	8,900	0.27%
2020/09/01	53	10.55	285	10.54	10.60	-232	8,377	-2.77%	大賣/鉅額交易
2020/08/31	23	9.72	89	10.02	10.10	-66	7,563	-0.87%
2020/08/28	48	9.24	24	9.32	9.21	24	7,152	0.34%
2020/08/27	141	9.44	18.3	9.37	9.36	122.7	6,942	1.77%	大買/鉅額交易
2020/08/26	69.1	9.50	76	9.45	9.61	-6.9	6,374	-0.11%
2020/08/25	58	8.58	9.1	8.48	8.74	48.9	5,435	0.90%
2020/08/21	44	7.98	1	7.86	7.84	43	4,964	0.87%
2020/08/20	19	7.77	10	7.83	7.67	9	4,796	0.19%
2020/08/19	20	8.41	1	8.27	8.24	19	4,517	0.42%
2020/08/18	5	8.43	1	8.30	8.43	4	4,353	0.09%
2020/08/17	16	8.50	10	8.63	8.62	6	4,208	0.14%
2020/08/14	28	8.55	58	8.49	8.59	-30	3,969	-0.76%
2020/08/13	61.8	8.06	5	8.06	7.89	56.8	3,491	1.63%
2020/08/12	14	7.44	55	7.67	7.69	-41	3,270	-1.25%
2020/08/11	5	7.72	6	7.81	7.81	-1	2,909	-0.03%
2020/08/10	5	7.10	9	7.07	7.10	-4	2,437	-0.16%
2020/08/07	0	0.00	2	6.46	6.46	-2	2,182	-0.09%
2020/07/27	10	6.11	16	6.09	6.10	-6	2,422	-0.25%
2020/07/24	16	6.28	0	0.00	6.25	16	2,663	0.60%
2020/07/22	0	0.00	0.9	6.35	6.39	-0.9	2,900	-0.03%
2020/07/21	0	0.00	30	6.37	6.34	-30	2,904	-1.03%
2020/07/20	6	6.29	0	0.00	6.28	6	2,912	0.21%
2020/07/17	14	6.37	0	0.00	6.31	14	2,923	0.48%
2020/07/06	10	6.54	0	0.00	6.56	10	3,153	0.32%
2020/07/03	0	0.00	1	6.51	6.51	-1	3,160	-0.03%
2020/07/02	0	0.00	11	6.46	6.45	-11	3,143	-0.35%
2020/07/01	0	0.00	1	6.50	6.45	-1	3,119	-0.03%
2020/06/29	10	6.48	20	6.45	6.47	-10	3,134	-0.32%
2020/06/23	0	0.00	10	6.56	6.59	-10	3,153	-0.32%
2020/06/22	38	6.66	3	6.68	6.59	35	3,167	1.10%
2020/06/19	1	6.49	0	0.00	6.59	1	3,177	0.03%
2020/06/18	4	6.48	0	0.00	6.49	4	3,187	0.13%
2020/06/16	20	6.54	25	6.59	6.59	-5	3,225	-0.16%
2020/06/15	1	6.38	0	0.00	6.42	1	3,290	0.03%
2020/06/12	6	6.36	5	6.35	6.42	1	3,323	0.03%
2020/06/11	6	6.62	0	0.00	6.54	6	3,348	0.18%
2020/06/10	0	0.00	3	6.81	6.84	-3	3,357	-0.09%
2020/06/09	2	6.81	10	6.81	6.89	-8	3,411	-0.23%
2020/06/08	3	6.82	0	0.00	6.85	3	3,438	0.09%
2020/06/05	53	6.81	17	6.83	6.85	36	3,400	1.06%
2020/06/04	5	6.70	0	0.00	6.65	5	3,340	0.15%
2020/06/03	0	0.00	6	6.63	6.61	-6	3,330	-0.18%
2020/06/02	0	0.00	0.1	6.54	6.58	-0.1	3,318	0.00%
2020/06/01	0	0.00	4	6.60	6.59	-4	3,311	-0.12%
2020/05/29	10	6.55	0	0.00	6.50	10	3,313	0.30%
2020/05/28	5	6.60	1	6.66	6.53	4	3,287	0.12%
2020/05/26	3	6.61	0	0.00	6.61	3	3,299	0.09%
2020/05/25	1	6.57	0	0.00	6.53	1	3,299	0.03%
2020/05/22	3	6.68	0	0.00	6.68	3	3,282	0.09%
2020/05/21	5	6.78	6	6.83	6.83	-1	3,236	-0.03%
2020/05/20	0	0.00	1	6.45	6.40	-1	3,117	-0.03%
2020/05/19	0	0.00	12	6.43	6.45	-12	3,125	-0.38%
2020/05/18	0	0.00	2	6.38	6.36	-2	3,153	-0.06%
2020/05/15	6	6.32	13	6.33	6.32	-7	3,201	-0.22%
2020/05/14	10	6.45	0	0.00	6.39	10	3,195	0.31%
2020/05/13	4	6.30	21	6.39	6.59	-17	3,177	-0.53%
2020/05/12	16	6.34	1.9	6.32	6.31	14.1	3,173	0.44%
2020/05/11	14	6.42	0	0.00	6.45	14	3,139	0.45%
2020/05/08	0	0.00	50	6.40	6.37	-50	3,119	-1.60%
2020/05/07	0	0.00	4	6.33	6.38	-4	3,107	-0.13%
2020/05/06	0	0.00	1	6.39	6.36	-1	3,106	-0.03%
2020/05/04	0	0.00	1	6.57	6.57	-1	3,036	-0.03%
2020/04/30	3	6.71	9	6.80	6.77	-6	2,983	-0.20%
2020/04/29	4	6.50	0.3	6.76	6.79	3.7	2,847	0.13%
2020/04/28	2	6.16	0	0.00	6.25	2	2,604	0.08%
2020/04/22	2	5.41	0	0.00	5.40	2	2,438	0.08%
2020/04/21	8	5.41	10.4	5.40	5.40	-2.4	2,429	-0.10%
2020/04/20	1	5.43	0	0.00	5.45	1	2,367	0.04%
2020/04/16	2	5.43	0	0.00	5.41	2	2,311	0.09%
2020/04/15	5	5.53	0	0.00	5.47	5	2,279	0.22%
2020/04/10	0	0.00	1	5.49	5.50	-1	2,095	-0.05%
2020/04/09	1	5.49	0	0.00	5.45	1	2,081	0.05%
2020/04/08	51	5.25	0	0.00	5.24	51	2,024	2.52%
2020/04/07	2	5.11	0	0.00	5.13	2	1,994	0.10%
2020/04/06	1	5.02	1	5.03	5.04	0	1,978	0.00%
2020/04/01	1	5.09	0	0.00	5.06	1	1,977	0.05%
2020/03/30	1	5.07	0	0.00	5.09	1	1,948	0.05%
2020/03/27	2	5.28	20	5.28	5.18	-18	1,934	-0.93%
2020/03/25	10	5.16	0	0.00	5.15	10	1,919	0.52%
2020/03/24	20	4.93	0	0.00	4.97	20	1,886	1.06%
2020/03/23	0	0.00	10	4.89	4.89	-10	1,867	-0.54%
2020/03/20	1	5.07	5	5.02	5.02	-4	1,848	-0.22%
2020/03/19	2	4.76	30	4.87	4.73	-28	1,814	-1.54%
2020/03/18	2	4.89	30	5.02	4.96	-28	1,726	-1.62%
2020/03/17	0	0.00	11	5.08	4.95	-11	1,673	-0.66%
2020/03/16	4	5.45	0	0.00	5.20	4	1,616	0.25%
2020/03/13	17	5.65	0	0.00	5.68	17	1,559	1.09%
2020/03/12	2	6.30	0	0.00	6.19	2	1,480	0.14%
2020/03/11	2	6.68	15	6.62	6.55	-13	1,429	-0.91%
2020/03/10	10	6.48	21.9	6.51	6.63	-11.9	1,424	-0.83%
2020/03/09	5	6.58	0	0.00	6.58	5	1,399	0.36%
2020/03/05	0	0.00	4	6.87	6.90	-4	1,435	-0.28%
2020/03/04	4	6.76	0	0.00	6.86	4	1,474	0.27%
2020/03/03	5	6.80	0	0.00	6.78	5	1,473	0.34%
2020/02/24	3	7.00	0	0.00	6.94	3	1,416	0.21%
2020/02/20	5	7.14	10	7.20	7.14	-5	1,411	-0.35%
2020/02/19	10	7.11	4	7.21	7.21	6	1,463	0.41%
2020/02/18	0	0.00	49	6.79	6.99	-49	1,442	-3.40%
2020/02/14	0	0.00	3	6.59	6.58	-3	1,406	-0.21%
2020/02/11	25	6.50	0	0.00	6.47	25	1,415	1.77%
2020/02/10	0.2	6.46	0	0.00	6.48	0.2	1,406	0.01%
2020/02/06	5	6.60	25	6.65	6.68	-20	1,384	-1.44%
2020/02/05	20	6.51	15	6.54	6.52	5	1,368	0.37%
2020/01/31	15	6.72	0	0.00	6.77	15	1,323	1.13%
2020/01/30	0	0.00	10.2	6.84	6.67	-10.2	1,298	-0.78%
2020/01/17	0	0.00	0.6	7.22	7.25	-0.6	1,200	-0.05%
2020/01/15	2	7.23	2.9	7.20	7.25	-0.9	1,203	-0.07%
2020/01/07	0	0.00	1	7.28	7.28	-1	1,238	-0.08%
2020/01/06	2	7.30	0	0.00	7.26	2	1,267	0.16%
2020/01/03	20	7.31	3	7.31	7.32	17	1,281	1.33%
2020/01/02	4	7.28	0.5	7.24	7.28	3.5	1,282	0.28%
2019/12/31	5	7.22	0	0.00	7.21	5	1,274	0.39%
2019/12/18	0	0.00	1	7.32	7.37	-1	1,312	-0.08%
2019/12/16	7	7.27	1	7.26	7.26	6	1,307	0.46%
2019/12/10	0	0.00	11	7.30	7.30	-11	1,325	-0.83%
2019/12/09	3	7.28	17	7.30	7.27	-14	1,335	-1.05%
2019/11/29	0	0.00	139	7.15	7.29	-139	1,256	-11.06%	大賣/鉅額交易
2019/11/28	139	6.90	0	0.00	7.09	139	1,212	11.46%	大買/鉅額交易
2019/11/26	15	7.05	0	0.00	7.05	15	1,203	1.25%
2019/11/25	0	0.00	3	7.04	7.06	-3	1,186	-0.25%
2019/11/21	13	7.02	0	0.00	7.02	13	1,193	1.09%
2019/11/18	4	7.01	0	0.00	7.07	4	1,194	0.33%
2019/11/15	10	7.22	28	7.22	7.22	-18	1,151	-1.56%
2019/11/12	0	0.00	164	7.49	7.48	-164	1,160	-14.14%	大賣/鉅額交易
2019/11/11	0	0.00	30	7.51	7.51	-30	1,196	-2.51%
2019/11/07	30	7.57	0	0.00	7.57	30	1,226	2.45%
2019/11/06	4	7.59	0	0.00	7.57	4	1,231	0.32%
2019/10/31	0	0.00	20	7.66	7.58	-20	1,292	-1.55%
2019/10/29	10	7.66	0	0.00	7.64	10	1,325	0.75%
2019/10/24	1	7.72	0	0.00	7.73	1	1,377	0.07%
2019/10/23	8	7.72	0	0.00	7.72	8	1,412	0.57%
2019/10/21	12	7.67	0	0.00	7.68	12	1,525	0.79%
2019/10/18	20	7.66	0	0.00	7.64	20	1,669	1.20%
2019/10/15	0	0.00	1	7.53	7.53	-1	2,001	-0.05%
2019/10/14	1	7.60	0	0.00	7.60	1	2,088	0.05%
2019/10/08	6	7.58	0	0.00	7.55	6	2,078	0.29%
2019/10/07	0	0.00	1	7.66	7.65	-1	2,127	-0.05%
2019/10/04	1	7.71	0	0.00	7.68	1	2,142	0.05%
2019/10/01	1	7.82	0	0.00	7.82	1	2,235	0.04%
2019/09/27	1	7.80	7	7.80	7.80	-6	2,346	-0.26%
2019/09/26	5	7.88	1	7.88	7.88	4	2,330	0.17%
2019/09/18	13	7.96	0	0.00	8.00	13	2,360	0.55%
2019/09/17	2	7.89	0	0.00	7.88	2	2,358	0.08%
2019/09/05	6	8.01	2	8.03	8.04	4	2,440	0.16%
2019/09/04	0	0.00	0.2	8.00	8.05	-0.2	2,436	-0.01%
2019/09/03	22	8.06	0	0.00	8.04	22	2,436	0.90%
2019/09/02	1	8.02	0	0.00	8.03	1	2,438	0.04%
2019/08/29	5	7.92	0	0.00	7.92	5	2,435	0.21%
2019/08/27	0	0.00	1	7.90	7.86	-1	2,442	-0.04%
2019/08/26	3	7.89	0	0.00	7.88	3	2,448	0.12%
2019/08/22	1	7.97	0	0.00	7.99	1	2,451	0.04%
2019/08/21	10	7.90	0	0.00	8.00	10	2,453	0.41%
2019/08/20	2	7.96	0	0.00	7.97	2	2,434	0.08%
2019/08/19	10	8.02	0	0.00	8.04	10	2,408	0.42%
2019/08/16	14	7.93	0	0.00	8.10	14	2,397	0.58%
2019/08/15	6	7.89	0	0.00	7.90	6	2,386	0.25%
2019/08/06	10	8.18	0	0.00	8.37	10	2,422	0.41%
2019/08/02	6	8.47	0	0.00	8.48	6	2,406	0.25%
2019/07/31	0	0.00	165	8.78	8.73	-165	2,384	-6.92%	大賣/鉅額交易
2019/07/30	106	8.90	3.1	8.85	8.86	102.9	2,385	4.31%	大買/鉅額交易
2019/07/29	4	8.90	0	0.00	8.88	4	2,376	0.17%
2019/07/26	15	8.90	0	0.00	8.94	15	2,375	0.63%
2019/07/25	13	8.87	15	8.96	8.98	-2	2,357	-0.08%
2019/07/24	28	8.83	49	8.83	8.90	-21	2,326	-0.90%
2019/07/23	23	9.02	1	9.12	8.98	22	2,286	0.96%
2019/07/22	38	9.14	0	0.00	9.16	38	2,207	1.72%
2019/07/19	0	0.00	6	9.10	9.09	-6	2,070	-0.29%
2019/07/18	5	8.98	0	0.00	9.01	5	1,940	0.26%
2019/07/17	2	8.91	0	0.00	9.00	2	1,826	0.11%
2019/07/11	5	8.66	0	0.00	8.72	5	1,722	0.29%
2019/07/09	0	0.00	64	8.37	8.40	-64	1,698	-3.77%
2019/07/08	0.2	8.42	50	8.38	8.45	-49.8	1,714	-2.91%
2019/07/05	0	0.00	94	8.65	8.51	-94	1,706	-5.51%
2019/07/04	3	8.54	164	8.51	8.54	-161	1,629	-9.88%	大賣/鉅額交易
2019/06/27	11	8.16	0	0.00	8.14	11	1,542	0.71%
2019/06/26	1	8.09	0	0.00	8.15	1	1,546	0.06%
2019/06/21	1	8.24	0	0.00	8.15	1	1,585	0.06%
2019/06/20	0	0.00	1	8.25	8.25	-1	1,595	-0.06%
2019/06/18	0	0.00	0.2	8.06	8.11	-0.2	1,583	-0.01%
2019/06/12	2	7.96	0	0.00	7.99	2	1,592	0.13%
2019/06/11	0	0.00	0.2	7.95	8.00	-0.2	1,605	-0.01%
2019/06/06	0	0.00	0.6	7.96	7.97	-0.6	1,620	-0.04%
2019/06/04	1	8.00	1	8.01	8.00	0	1,616	0.00%
2019/06/03	20	8.02	0	0.00	8.03	20	1,623	1.23%
2019/05/20	60	7.98	0	0.00	7.97	60	1,872	3.20%
2019/05/17	12	8.06	1	8.20	7.96	11	1,875	0.59%
2019/05/16	106	8.22	0	0.00	8.12	106	1,806	5.87%	大買/鉅額交易
2019/05/15	10	8.30	0	0.00	8.30	10	1,768	0.57%
2019/05/14	40	8.30	4	8.30	8.30	36	1,757	2.05%
2019/05/10	41	8.50	0	0.00	8.48	41	1,754	2.34%
2019/05/09	1	8.61	0	0.00	8.52	1	1,761	0.06%
2019/05/08	20	8.61	0	0.00	8.64	20	1,758	1.14%
2019/05/07	17	8.71	0	0.00	8.70	17	1,759	0.97%
2019/05/06	30	8.74	0	0.00	8.74	30	1,741	1.72%
2019/05/03	0	0.00	27	8.96	8.90	-27	1,735	-1.56%
2019/05/02	0	0.00	1	8.90	8.87	-1	1,722	-0.06%
2019/04/30	5	8.76	0	0.00	8.77	5	1,718	0.29%
2019/04/25	1	8.86	0	0.00	8.84	1	1,722	0.06%
2019/04/24	3	8.85	0	0.00	8.81	3	1,721	0.17%
2019/04/23	60	8.85	0	0.00	8.90	60	1,724	3.48%
2019/04/22	0	0.00	65	9.01	8.93	-65	1,732	-3.75%
2019/04/19	2	8.85	0	0.00	8.89	2	1,700	0.12%
2019/04/18	60	8.89	2	8.85	8.81	58	1,685	3.44%
2019/04/16	0	0.00	0.3	8.77	8.82	-0.3	1,650	-0.02%
2019/04/15	3	8.87	1	8.90	8.83	2	1,638	0.12%
2019/04/12	0	0.00	0.5	8.69	8.73	-0.5	1,626	-0.03%
2019/04/11	1	8.80	32	8.76	8.75	-31	1,619	-1.91%
2019/04/10	0	0.00	21	8.71	8.68	-21	1,614	-1.30%
2019/04/09	0	0.00	20	8.69	8.68	-20	1,618	-1.24%
2019/04/08	0	0.00	10	8.74	8.70	-10	1,657	-0.60%
2019/04/03	40	8.62	0	0.00	8.64	40	1,659	2.41%
2019/04/02	40	8.60	0	0.00	8.61	40	1,663	2.40%
2019/03/29	0	0.00	1	8.61	8.65	-1	1,651	-0.06%
2019/03/26	0	0.00	1	8.65	8.63	-1	1,731	-0.06%
2019/03/21	1	8.82	0	0.00	8.83	1	1,907	0.05%
2019/03/20	0.5	8.79	0	0.00	8.83	0.5	1,956	0.03%
2019/03/19	2	8.88	0	0.00	8.82	2	1,968	0.10%
2019/03/18	2	8.80	0	0.00	8.82	2	1,990	0.10%
2019/03/15	1.5	8.85	0	0.00	8.80	1.5	1,996	0.08%
2019/03/13	0.4	8.87	0	0.00	8.92	0.4	2,017	0.02%
2019/03/08	0.5	8.91	0	0.00	8.96	0.5	2,188	0.02%
2019/03/07	3.5	8.97	0	0.00	8.99	3.5	2,225	0.16%
2019/03/04	0	0.00	3	9.26	9.24	-3	2,398	-0.13%
2019/02/25	0	0.00	40.7	9.04	9.12	-40.7	2,357	-1.72%
2019/02/21	0.5	8.90	3	8.89	8.95	-2.5	2,249	-0.11%
2019/02/14	0	0.00	3	8.81	8.82	-3	2,299	-0.13%
2019/01/23	0	0.00	2	8.84	8.89	-2	2,517	-0.08%
2019/01/16	0	0.00	3	8.76	8.75	-3	2,673	-0.11%
2019/01/11	0	0.00	5	8.90	8.87	-5	2,913	-0.17%
2019/01/09	3	8.88	0	0.00	8.87	3	3,031	0.10%
2019/01/03	1	8.75	0	0.00	8.80	1	3,204	0.03%
2018/12/25	0	0.00	210	8.72	8.72	-210	3,179	-6.61%	大賣/鉅額交易
2018/12/24	3	8.97	0	0.00	8.98	3	3,153	0.10%
2018/12/22	1	8.96	5	8.99	8.99	-4	3,154	-0.13%
2018/12/21	0	0.00	1	9.11	9.11	-1	3,167	-0.03%
2018/12/19	2	9.23	0	0.00	9.30	2	3,175	0.06%
2018/12/18	6	9.23	0	0.00	9.21	6	3,158	0.19%
2018/12/17	0	0.00	2	9.25	9.41	-2	3,083	-0.06%
2018/12/11	1	8.90	18	8.85	8.93	-17	2,884	-0.59%
2018/12/10	18	8.77	14	8.68	8.68	4	2,871	0.14%
2018/12/07	1	8.96	0	0.00	8.89	1	2,853	0.04%
2018/12/05	0	0.00	6	8.99	9.00	-6	2,831	-0.21%
2018/12/03	0	0.00	4	8.86	9.00	-4	2,786	-0.14%
2018/11/30	4	8.94	0	0.00	9.04	4	2,686	0.15%
2018/11/29	5	9.04	2	9.02	8.94	3	2,650	0.11%
2018/11/28	9	9.02	5	9.10	9.19	4	2,597	0.15%
2018/11/27	0	0.00	1	8.78	9.00	-1	2,525	-0.04%
2018/11/26	0	0.00	3	8.69	8.63	-3	2,460	-0.12%
2018/11/21	1	8.46	0.4	8.51	8.56	0.6	2,397	0.02%
2018/11/16	3	8.38	0	0.00	8.40	3	2,412	0.12%
2018/11/14	0	0.00	1	8.30	8.30	-1	2,425	-0.04%
2018/11/13	1	8.21	0	0.00	8.27	1	2,442	0.04%
2018/11/12	6	8.36	0	0.00	8.30	6	2,451	0.24%
2018/11/09	1	8.30	0	0.00	8.31	1	2,493	0.04%
2018/11/08	3	8.49	2	8.43	8.47	1	2,506	0.04%
2018/11/02	0	0.00	3	8.48	8.45	-3	2,611	-0.11%
2018/11/01	1	8.42	1	8.54	8.55	0	2,600	0.00%
2018/10/31	0	0.00	1	8.65	8.54	-1	2,594	-0.04%
2018/10/30	2	8.09	0	0.00	8.30	2	2,581	0.08%
2018/10/25	1	8.49	0	0.00	8.38	1	2,524	0.04%
2018/10/24	12	8.68	2	8.67	8.68	10	2,496	0.40%
2018/10/23	5	8.72	0	0.00	8.66	5	2,480	0.20%
2018/10/22	12	8.99	7	8.93	8.90	5	2,451	0.20%
2018/10/19	12	8.68	11	8.58	8.72	1	2,364	0.04%
2018/10/18	50	8.19	4	8.10	8.37	46	2,252	2.04%
2018/10/17	2	7.60	22	7.58	7.61	-20	2,183	-0.92%
2018/10/16	28	7.54	10	7.64	7.47	18	2,206	0.82%
2018/10/15	19	7.55	0	0.00	7.56	19	2,216	0.86%
2018/10/11	3.7	7.70	7	7.68	7.58	-3.3	2,146	-0.16%
2018/10/09	1	8.39	0	0.00	8.38	1	2,086	0.05%
2018/10/05	0.8	8.45	2	8.39	8.45	-1.3	2,080	-0.06%
2018/10/01	0.8	8.69	0	0.00	8.71	0.8	2,120	0.04%
2018/09/28	2.5	8.83	0	0.00	8.73	2.5	2,149	0.12%
2018/09/26	0	0.00	4	8.68	8.65	-4	2,083	-0.19%
2018/09/25	10	8.67	0	0.00	8.65	10	2,112	0.47%
2018/09/21	0	0.00	5	8.74	8.72	-5	2,123	-0.24%
2018/09/12	5	8.56	0	0.00	8.55	5	2,468	0.20%
2018/09/10	6	8.52	3	8.49	8.45	3	2,504	0.12%
2018/09/07	0	0.00	1	8.60	8.60	-1	2,537	-0.04%
2018/09/06	0.8	8.55	3	8.57	8.56	-2.3	2,577	-0.09%
2018/09/05	0.8	8.61	2	8.65	8.64	-1.3	2,678	-0.05%
2018/09/04	0	0.00	1	8.74	8.68	-1	2,828	-0.04%
2018/08/31	2	8.80	6	8.84	8.84	-4	2,925	-0.14%
2018/08/30	1.8	8.86	0	0.00	8.85	1.8	3,013	0.06%
2018/08/29	0	0.00	2	8.88	8.91	-2	3,118	-0.06%
2018/08/27	0	0.00	81	8.85	8.82	-81	3,266	-2.48%
2018/08/23	1	8.98	0	0.00	8.96	1	3,417	0.03%
2018/08/22	0	0.00	9	8.76	8.79	-9	3,439	-0.26%
2018/08/17	1.5	8.36	0	0.00	8.36	1.5	3,600	0.04%
2018/08/16	5.8	8.44	0	0.00	8.41	5.8	3,620	0.16%
2018/08/15	2	8.60	1	8.53	8.50	1	3,623	0.03%
2018/08/14	8	8.60	9	8.61	8.63	-1	3,676	-0.03%
2018/08/13	14	8.64	45	8.69	8.62	-31	3,732	-0.83%
2018/08/09	1	9.33	0	0.00	9.27	1	3,767	0.03%
2018/08/07	0	0.00	4	9.31	9.30	-4	3,893	-0.10%
2018/08/06	8	9.32	17	9.31	9.27	-9	4,153	-0.22%
2018/08/03	4	9.14	3	9.14	9.20	1	4,146	0.02%
2018/08/02	0	0.00	27.8	9.15	9.13	-27.8	4,165	-0.67%
2018/07/31	0.8	9.14	0	0.00	9.18	0.8	4,209	0.02%
2018/07/26	3	9.24	15	9.25	9.28	-12	4,339	-0.28%
2018/07/25	12	9.27	0	0.00	9.23	12	4,403	0.27%
2018/07/24	8	9.23	8	9.30	9.38	0	4,492	0.00%
2018/07/23	0	0.00	4	9.15	9.11	-4	4,512	-0.09%
2018/07/20	2	9.20	0	0.00	9.14	2	4,520	0.04%
2018/07/16	0.8	8.92	1	8.98	8.97	-0.3	4,531	-0.01%
2018/07/11	4	8.95	0	0.00	8.97	4	4,554	0.09%
2018/07/10	2	8.82	0	0.00	8.93	2	4,565	0.04%
2018/07/09	0.5	8.73	0	0.00	8.78	0.5	4,625	0.01%
2018/07/06	1	8.71	3	8.74	8.73	-2	4,603	-0.04%
2018/07/03	0	0.00	20	9.11	8.90	-20	4,620	-0.43%
2018/07/02	11	9.12	0	0.00	9.10	11	4,596	0.24%
2018/06/29	21.5	8.93	10	9.03	9.00	11.5	4,592	0.25%
2018/06/28	2	8.82	158	8.83	8.80	-156	4,563	-3.42%	大賣/鉅額交易
2018/06/27	3	9.08	0	0.00	8.98	3	4,560	0.07%
2018/06/26	6	9.13	10	9.10	9.22	-4	4,471	-0.09%
2018/06/25	5	9.40	0	0.00	9.33	5	4,410	0.11%
2018/06/21	3	9.62	6	9.65	9.55	-3	4,389	-0.07%
2018/06/20	27	9.79	4	9.78	9.69	23	4,411	0.52%
2018/06/19	15	9.77	0	0.00	9.78	15	4,407	0.34%
2018/06/15	16	9.86	0	0.00	9.76	16	4,407	0.36%
2018/06/14	0	0.00	1	9.96	9.89	-1	4,375	-0.02%
2018/06/13	10	9.90	1	9.91	9.79	9	4,379	0.21%
2018/06/12	0	0.00	15	9.74	9.88	-15	4,309	-0.35%
2018/06/11	2	9.58	0	0.00	9.61	2	4,184	0.05%
2018/06/08	2	9.62	0	0.00	9.60	2	4,190	0.05%
2018/06/06	13	9.43	0	0.00	9.45	13	4,193	0.31%
2018/06/05	4	9.40	0	0.00	9.42	4	4,160	0.10%
2018/06/04	5	9.40	12	9.40	9.42	-7	4,124	-0.17%
2018/05/31	0	0.00	5	9.45	9.49	-5	4,053	-0.12%
2018/05/30	14	9.39	0	0.00	9.42	14	4,056	0.35%
2018/05/29	2	9.48	10	9.56	9.48	-8	4,162	-0.19%
2018/05/28	8	9.70	2	9.60	9.75	6	4,399	0.14%
2018/05/25	0	0.00	1	9.36	9.38	-1	4,465	-0.02%
2018/05/23	5	9.42	10	9.43	9.41	-5	4,577	-0.11%
2018/05/22	61.8	9.40	0	0.00	9.42	61.8	4,581	1.35%
2018/05/21	12	9.22	13	9.24	9.19	-1	4,567	-0.02%
2018/05/18	17	9.20	0	0.00	9.17	17	4,578	0.37%
2018/05/17	19.1	9.40	13	9.33	9.29	6.1	4,805	0.13%
2018/05/16	9.8	9.54	0	0.00	9.50	9.8	4,906	0.20%
2018/05/15	0.9	9.61	12	9.63	9.62	-11.1	4,955	-0.22%
2018/05/14	31.8	9.61	31	9.78	9.61	0.8	5,161	0.01%
2018/05/11	0.5	10.30	0	0.00	10.30	0.5	4,930	0.01%
2018/05/10	2	10.40	0	0.00	10.35	2	4,924	0.04%
2018/05/08	0	0.00	2	10.35	10.40	-2	4,930	-0.04%
2018/04/30	5	10.36	18	10.33	10.30	-13	5,019	-0.26%
2018/04/27	16	10.05	0	0.00	10.05	16	4,992	0.32%
2018/04/26	1	10.15	0	0.00	10.05	1	5,030	0.02%
2018/04/24	13.5	10.18	8	10.15	10.10	5.5	5,118	0.11%
2018/04/17	2	10.43	1	10.40	10.35	1	5,361	0.02%
2018/04/16	3	10.50	0	0.00	10.55	3	5,457	0.05%
2018/04/13	0	0.00	9	10.49	10.60	-9	5,521	-0.16%
2018/04/12	2	10.35	0	0.00	10.35	2	5,621	0.04%
2018/04/11	5.8	10.36	2	10.45	10.35	3.8	5,847	0.07%
2018/04/09	0	0.00	4	10.35	10.35	-4	6,390	-0.06%
2018/03/31	0	0.00	20	10.60	10.55	-20	7,542	-0.27%
2018/03/27	3	10.52	6	10.50	10.45	-3	7,597	-0.04%
2018/03/23	21	10.30	4	10.35	10.40	17	7,683	0.22%
2018/03/20	10	10.95	0	0.00	10.90	10	7,639	0.13%
2018/03/19	0	0.00	40	10.95	10.95	-40	7,698	-0.52%
2018/03/16	0	0.00	101.1	10.90	10.80	-101.1	7,677	-1.32%	大賣/鉅額交易
2018/03/15	10	10.90	20	10.91	10.85	-10	7,682	-0.13%
2018/03/14	1	11.00	20	11.00	10.95	-19	7,727	-0.25%
2018/03/13	33	11.15	0	0.00	11.05	33	7,792	0.42%
2018/03/12	10	11.05	7	11.01	11.20	3	7,844	0.04%
2018/03/09	0	0.00	20	10.92	10.90	-20	7,874	-0.25%
2018/03/08	19	10.74	0	0.00	10.65	19	7,904	0.24%
2018/03/07	6	10.71	0	0.00	10.60	6	8,167	0.07%
2018/03/06	10.3	10.76	1	10.70	10.70	9.3	8,362	0.11%
2018/03/05	3	10.93	0	0.00	10.90	3	8,755	0.03%
2018/03/02	111	11.19	4	11.13	11.05	107	8,747	1.22%	大買/鉅額交易
2018/03/01	2	11.03	70	10.96	11.30	-68	8,897	-0.76%
2018/02/27	1	10.40	55	10.52	10.40	-54	8,617	-0.63%
2018/02/22	10	10.18	0	0.00	10.15	10	8,455	0.12%
2018/02/21	7	10.11	14	10.13	10.15	-7	8,486	-0.08%
2018/02/12	8.5	9.82	6	9.91	9.82	2.5	8,456	0.03%
2018/02/09	47	9.58	14	9.79	9.80	33	8,411	0.39%
2018/02/08	33	10.23	2	10.20	10.20	31	8,147	0.38%
2018/02/07	17	10.68	3	10.80	10.55	14	8,001	0.17%
2018/02/06	241	10.96	27	10.63	10.60	214	7,923	2.70%	大買/鉅額交易
2018/02/05	24	11.26	0	0.00	11.40	24	7,757	0.31%
2018/02/02	0.5	11.55	0	0.00	11.55	0.5	7,902	0.01%
2018/02/01	6	11.67	21	11.70	11.65	-15	7,973	-0.19%
2018/01/31	21	11.50	0	0.00	11.60	21	7,987	0.26%
2018/01/30	15	11.67	10.1	11.63	11.60	4.9	7,993	0.06%
2018/01/29	1.5	11.60	8	11.71	11.70	-6.5	8,041	-0.08%
2018/01/26	5	11.74	8	11.70	11.70	-3	8,103	-0.04%
2018/01/25	17.8	11.73	0	0.00	11.70	17.8	8,245	0.22%
2018/01/24	1	11.80	34	11.91	11.90	-33	8,221	-0.40%
2018/01/23	23.5	11.60	2.4	11.64	11.60	21.1	8,132	0.26%
2018/01/22	28.8	11.80	0	0.00	11.75	28.8	8,333	0.34%
2018/01/19	30.3	11.84	26	11.84	11.80	4.3	8,295	0.05%
2018/01/18	8	11.88	0	0.00	11.90	8	8,265	0.10%
2018/01/17	0	0.00	16	12.00	11.90	-16	8,348	-0.19%
2018/01/16	7	11.90	0	0.00	11.95	7	8,434	0.08%
2018/01/15	0	0.00	2	12.15	12.00	-2	8,478	-0.02%
2018/01/12	0	0.00	22	12.00	12.00	-22	8,499	-0.26%
2018/01/11	17.3	12.02	2	12.30	11.90	15.3	8,509	0.18%
2018/01/10	32	12.06	0	0.00	12.00	32	8,512	0.38%
2018/01/09	19	12.22	22	12.27	12.20	-3	8,468	-0.04%
2018/01/08	22	12.25	6	12.28	12.35	16	8,440	0.19%
2018/01/05	28	12.42	17	12.37	12.30	11	8,333	0.13%
2018/01/04	12.3	12.12	2	12.15	12.15	10.3	8,213	0.12%
2018/01/03	64	12.29	3	12.15	12.15	61	8,162	0.75%
2018/01/02	53	11.93	49.1	12.24	12.40	3.9	8,047	0.05%