陽明 (2609)-元富-成功券商分點個股進出

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
52.9
漲跌
▲1.1
漲幅
+2.12%
成交量
194,960張
產業
上市航運類股
3441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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	201.1	53.70	143	53.91	52.90	58	34,260	0.17%	大買/大賣/
2024/04/26	40.1	49.54	440.1	49.85	51.80	-400	31,859	-1.26%	大賣/鉅額交易
2024/04/25	4	46.96	1	46.80	47.10	3	28,881	0.01%
2024/04/24	10.3	46.47	22	46.49	46.70	-11.7	29,490	-0.04%
2024/04/23	3.1	45.37	11	45.65	45.85	-8	30,084	-0.03%
2024/04/22	29	46.57	54	46.58	45.60	-25	31,047	-0.08%
2024/04/19	23.2	45.28	48.1	45.34	45.15	-24.9	31,099	-0.08%
2024/04/18	3.1	43.74	4	43.75	43.80	-0.9	31,794	0.00%
2024/04/17	8	44.08	12	43.87	43.95	-4	32,544	-0.01%
2024/04/16	22.1	44.05	3	43.87	43.80	19.1	35,643	0.05%
2024/04/15	13	45.16	26	45.27	45.20	-13	38,172	-0.03%
2024/04/12	2	45.20	0	0.00	45.20	2	39,648	0.01%
2024/04/11	27	45.11	47	45.04	45.00	-20	42,860	-0.05%
2024/04/10	1	45.00	4	44.48	44.40	-3	47,471	-0.01%
2024/04/09	0	0.00	18.7	45.16	44.95	-18.7	49,252	-0.04%
2024/04/08	29.2	44.55	9	43.83	45.10	20.2	51,653	0.04%
2024/04/03	69	43.90	1	43.85	43.80	68	51,965	0.13%
2024/04/02	6	44.14	5	44.22	44.45	1	52,810	0.00%
2024/04/01	9.1	44.39	2	44.50	44.30	7.1	54,419	0.01%
2024/03/29	14.2	44.40	39	44.33	44.40	-24.8	57,040	-0.04%
2024/03/28	17.5	44.18	2	44.43	44.10	15.5	61,145	0.03%
2024/03/27	8.3	44.19	13	44.19	44.15	-4.7	66,969	-0.01%
2024/03/26	67.5	44.30	25	44.84	44.15	42.5	72,282	0.06%
2024/03/25	1	45.65	1	45.55	45.60	0	74,413	0.00%
2024/03/22	8	45.36	0	0.00	45.15	8	78,776	0.01%
2024/03/21	29	45.94	12	46.09	45.45	17	82,392	0.02%
2024/03/20	7	45.06	0	0.00	44.95	7	82,759	0.01%
2024/03/19	36	45.63	16	45.50	45.30	20	82,606	0.02%
2024/03/18	25.1	45.10	13.3	45.07	45.15	11.8	82,626	0.01%
2024/03/15	19.3	46.06	14	46.10	46.50	5.3	82,622	0.01%
2024/03/14	117.1	47.99	13	47.74	47.75	104.1	81,884	0.13%	大買/鉅額交易
2024/03/13	88	48.81	3	48.98	48.70	85	81,628	0.10%
2024/03/12	1	48.55	27	48.93	48.95	-26	81,399	-0.03%
2024/03/11	117.1	48.58	118	48.55	48.60	-0.9	81,293	0.00%	大買/大賣/
2024/03/08	71	47.68	4.8	48.28	47.55	66.2	81,533	0.08%
2024/03/07	5	48.26	21	48.30	48.00	-16	81,653	-0.02%
2024/03/06	16.1	48.24	106	48.29	48.00	-89.9	81,835	-0.11%	大賣/
2024/03/05	18	49.08	28	49.20	48.60	-10	81,797	-0.01%
2024/03/04	13.2	48.43	11.7	48.52	48.90	1.5	81,501	0.00%
2024/03/01	23	49.12	27.1	49.18	49.15	-4.1	81,079	-0.01%
2024/02/29	45	49.61	33	49.66	49.85	12	80,766	0.01%
2024/02/27	35.1	48.72	11	48.91	48.55	24.1	80,194	0.03%
2024/02/26	24	48.93	12	48.93	48.70	12	79,816	0.02%
2024/02/23	26.4	49.64	14	49.51	49.10	12.4	79,548	0.02%
2024/02/22	35	49.91	57	49.57	49.95	-22	79,046	-0.03%
2024/02/21	193.2	48.84	58	48.95	48.35	135.2	77,991	0.17%	大買/鉅額交易
2024/02/20	34	48.37	22.5	47.92	48.15	11.5	76,991	0.01%
2024/02/19	5.1	46.61	7	46.56	46.90	-1.9	76,623	0.00%
2024/02/16	6	47.32	10.1	47.50	46.90	-4.1	76,622	-0.01%
2024/02/15	13.4	46.11	16	46.31	46.65	-2.6	76,927	0.00%
2024/02/05	69.3	47.47	2	47.58	47.30	67.3	76,416	0.09%
2024/02/02	36.1	48.01	3	47.93	47.75	33.1	76,221	0.04%
2024/02/01	8	48.86	36	48.87	49.15	-28	75,807	-0.04%
2024/01/31	22.4	48.21	8	47.96	47.85	14.4	75,447	0.02%
2024/01/30	16.1	48.54	7	48.56	48.50	9.1	75,144	0.01%
2024/01/29	11.2	48.79	8	48.78	48.80	3.2	75,025	0.00%
2024/01/26	23.2	48.98	11	48.95	48.90	12.2	74,848	0.02%
2024/01/25	32	49.38	5	49.63	49.25	27	74,575	0.04%
2024/01/24	17	50.09	22.1	50.25	49.80	-5.1	74,259	-0.01%
2024/01/23	49	49.95	29	50.19	49.45	20	73,968	0.03%
2024/01/22	38.2	49.35	6	49.36	49.80	32.2	73,435	0.04%
2024/01/19	29	50.96	15	50.73	50.90	14	72,698	0.02%
2024/01/18	13	50.67	64	50.87	51.30	-51	72,119	-0.07%
2024/01/17	130.4	50.01	106	50.49	49.75	24.4	71,254	0.03%	大買/大賣/
2024/01/16	135.4	51.50	119	51.57	51.10	16.3	70,167	0.02%	大買/大賣/
2024/01/15	38	52.55	32.2	52.70	52.20	5.8	69,052	0.01%
2024/01/12	164	51.25	224	51.48	51.80	-60	68,101	-0.09%	大買/大賣/
2024/01/11	62.1	49.33	41	49.33	49.30	21.1	66,573	0.03%
2024/01/10	331.3	48.95	269.9	49.34	48.80	61.4	65,947	0.09%	大買/大賣/
2024/01/09	160.2	52.00	59	51.97	51.70	101.2	62,747	0.16%	大買/鉅額交易
2024/01/08	97.5	57.13	62	57.23	56.50	35.5	59,929	0.06%
2024/01/05	338	57.93	308.5	58.01	58.00	29.5	58,241	0.05%	大買/大賣/
2024/01/04	258.5	57.33	334.6	57.04	57.30	-76.1	54,924	-0.14%	大買/大賣/
2024/01/03	83	53.82	85	54.43	54.00	-2	50,539	0.00%
2024/01/02	186.4	54.04	201.7	54.02	53.00	-15.4	48,572	-0.03%	大買/大賣/
2023/12/29	129	51.58	104	51.78	51.30	25	46,003	0.05%	大買/大賣/
2023/12/28	248.2	52.00	230.1	51.96	51.90	18.1	45,551	0.04%	大買/大賣/
2023/12/27	45.1	53.30	40.4	53.26	52.60	4.7	44,588	0.01%
2023/12/26	159.4	52.51	183.3	52.81	52.00	-23.9	43,061	-0.06%	大買/大賣/
2023/12/25	341.9	53.37	228	53.38	51.80	113.9	40,417	0.28%	大買/大賣/鉅額交易
2023/12/22	410.5	57.05	471.3	57.08	57.50	-60.8	36,363	-0.17%	大買/大賣/
2023/12/21	187	53.94	361.8	52.93	55.40	-174.8	30,431	-0.57%	大買/大賣/鉅額交易
2023/12/20	68.5	49.75	145.1	50.01	50.40	-76.6	25,050	-0.31%	大賣/
2023/12/19	227.1	49.57	359.6	49.59	49.30	-132.5	22,532	-0.59%	大買/大賣/鉅額交易
2023/12/18	241.2	46.86	626.1	48.00	47.85	-384.9	18,279	-2.11%	大買/大賣/鉅額交易
2023/12/15	31	43.89	71	44.17	44.25	-40	14,910	-0.27%
2023/12/14	63.3	43.09	3	43.07	42.75	60.3	14,410	0.42%
2023/12/13	48	43.38	0	0.00	43.20	48	14,666	0.33%
2023/12/12	28	44.55	23.7	44.69	44.00	4.3	16,436	0.03%
2023/12/11	26	44.10	5.3	44.56	44.00	20.7	16,360	0.13%
2023/12/08	36	43.73	0	0.00	44.00	36	16,264	0.22%
2023/12/07	7	43.96	5	43.80	43.70	2	16,227	0.01%
2023/12/06	23	44.31	4	44.43	44.65	19	16,207	0.12%
2023/12/05	6	44.71	11	45.02	44.85	-5	16,069	-0.03%
2023/12/04	30	44.74	49	44.93	45.15	-19	15,536	-0.12%
2023/12/01	13	43.15	60	42.95	43.30	-47	14,717	-0.32%
2023/11/30	14	42.24	5	42.30	42.00	9	14,382	0.06%
2023/11/29	8	42.46	10	42.52	42.55	-2	14,303	-0.01%
2023/11/28	7	42.30	23	42.45	42.65	-16	14,280	-0.11%
2023/11/27	10	42.00	15	41.86	42.00	-5	14,187	-0.04%
2023/11/24	2	41.50	0	0.00	41.75	2	14,230	0.01%
2023/11/22	15.1	41.67	1	41.85	41.55	14.1	14,285	0.10%
2023/11/21	2	41.90	2	42.00	41.90	0	14,315	0.00%
2023/11/20	2	41.73	1	41.95	42.00	1	14,564	0.01%
2023/11/17	14	41.90	0	0.00	41.80	14	14,695	0.10%
2023/11/16	1	41.85	11	42.14	42.15	-10	14,689	-0.07%
2023/11/15	4	41.78	3	41.85	42.10	1	14,752	0.01%
2023/11/14	51	42.23	49.3	42.56	41.50	1.7	15,292	0.01%
2023/11/13	36	41.32	19.1	41.81	41.45	16.9	15,000	0.11%
2023/11/10	15.1	41.34	5	41.32	41.30	10.1	15,307	0.07%
2023/11/09	8.1	41.87	1	41.90	41.85	7.1	15,399	0.05%
2023/11/08	5	42.04	0	0.00	41.90	5	15,698	0.03%
2023/11/07	0.1	42.25	0.4	42.25	42.25	-0.3	15,767	0.00%
2023/11/06	20	42.31	1	42.45	42.30	19	15,975	0.12%
2023/11/03	8	43.11	16	43.18	43.25	-8	15,983	-0.05%
2023/11/02	1	42.25	3	42.65	42.65	-2	16,076	-0.01%
2023/11/01	10	42.17	1.2	42.10	42.10	8.8	16,408	0.05%
2023/10/31	6	42.45	1	43.00	42.10	5	16,745	0.03%
2023/10/30	3	43.03	8	43.06	43.25	-5	16,865	-0.03%
2023/10/27	1	42.80	9.4	42.88	43.00	-8.4	16,907	-0.05%
2023/10/26	3	41.97	3	42.40	42.45	0	17,389	0.00%
2023/10/25	13	42.29	14	42.40	42.30	-1	17,925	-0.01%
2023/10/24	1.2	42.04	1	42.25	42.20	0.2	18,272	0.00%
2023/10/23	4.1	42.08	2	42.00	41.95	2.1	18,667	0.01%
2023/10/20	5.2	41.91	8	42.38	42.35	-2.8	18,868	-0.01%
2023/10/19	3	42.88	5	42.83	42.70	-2	19,136	-0.01%
2023/10/18	3.2	42.12	7	42.46	42.30	-3.8	19,637	-0.02%
2023/10/17	1	42.35	1	42.25	42.25	0	20,006	0.00%
2023/10/16	12.4	42.02	5	42.14	42.40	7.4	20,676	0.04%
2023/10/13	12.3	42.64	4	42.61	42.55	8.3	21,410	0.04%
2023/10/12	7	42.92	4.3	42.72	43.10	2.7	21,726	0.01%
2023/10/11	21.5	43.03	16	42.90	42.55	5.5	22,300	0.02%
2023/10/06	4.1	44.90	10	45.25	45.00	-5.9	23,265	-0.03%
2023/10/05	5	45.31	6	45.30	44.90	-1	24,382	0.00%
2023/10/04	3	43.73	8.1	44.07	44.55	-5.1	24,984	-0.02%
2023/10/03	2.3	44.17	3	44.35	44.10	-0.7	25,836	0.00%
2023/10/02	11.1	44.71	7	44.58	44.45	4.1	26,366	0.02%
2023/09/28	17.1	45.77	11	45.76	45.45	6.1	27,236	0.02%
2023/09/27	3.1	46.24	10	46.16	45.90	-6.9	30,489	-0.02%
2023/09/26	0.1	45.95	11	45.94	45.95	-10.9	33,006	-0.03%
2023/09/25	5.2	45.66	3	45.70	45.95	2.2	37,459	0.01%
2023/09/22	2.1	45.72	13	45.88	45.80	-10.9	39,241	-0.03%
2023/09/21	8.3	45.58	2	46.15	45.60	6.3	39,654	0.02%
2023/09/20	11.2	46.49	26	46.70	46.30	-14.8	39,877	-0.04%
2023/09/19	3.1	45.27	7	45.84	45.85	-3.9	39,695	-0.01%
2023/09/18	64.1	46.00	35	46.02	45.50	29.1	39,773	0.07%
2023/09/15	95.1	46.54	58.2	46.35	46.45	36.9	39,977	0.09%
2023/09/14	22	43.85	42.5	44.32	44.60	-20.5	38,125	-0.05%
2023/09/13	123	43.10	4.7	43.10	43.30	118.3	38,034	0.31%	大買/鉅額交易
2023/09/12	0	0.00	11.2	43.04	43.10	-11.2	38,359	-0.03%
2023/09/11	1	42.60	8	42.82	42.50	-7	38,623	-0.02%
2023/09/08	1	42.85	12	42.75	42.65	-11	38,922	-0.03%
2023/09/07	2	42.70	0	0.00	42.50	2	39,057	0.01%
2023/09/06	24.2	42.73	11	43.01	42.60	13.2	39,193	0.03%
2023/09/05	22	43.08	3.1	43.25	43.30	18.9	39,357	0.05%
2023/09/04	8.1	42.73	17	42.88	42.90	-8.9	39,782	-0.02%
2023/09/01	11	42.22	10	42.50	42.10	1	39,716	0.00%
2023/08/31	2	42.85	3	42.37	42.25	-1	39,828	0.00%
2023/08/30	11.1	42.34	5	42.30	42.25	6.1	39,936	0.02%
2023/08/29	0	0.00	5.2	42.43	42.50	-5.2	40,016	-0.01%
2023/08/28	5.2	42.01	5	41.90	42.00	0.2	40,157	0.00%
2023/08/25	11.1	42.07	3	42.18	42.05	8.1	40,320	0.02%
2023/08/24	29.7	42.40	0	0.00	41.95	29.7	40,373	0.07%
2023/08/23	14.1	43.30	17	43.29	42.95	-2.9	40,250	-0.01%
2023/08/22	17	43.32	9	43.23	43.30	8	40,211	0.02%
2023/08/21	8	43.43	57	43.34	43.10	-49	40,225	-0.12%
2023/08/18	60.1	44.32	55.1	44.32	43.90	5	40,110	0.01%
2023/08/17	21.1	42.38	16	41.64	42.55	5.1	39,468	0.01%
2023/08/16	44	42.16	22	42.53	42.05	22	39,345	0.06%
2023/08/15	59	43.74	15	43.58	43.60	44	39,023	0.11%
2023/08/14	20	44.09	13	44.13	44.05	7	38,934	0.02%
2023/08/11	1	45.00	2.5	45.48	45.30	-1.5	38,727	0.00%
2023/08/10	12	45.41	8.1	45.49	45.50	3.9	38,714	0.01%
2023/08/09	10	46.05	0	46.35	46.00	10	38,759	0.03%
2023/08/08	4	46.44	3	46.62	46.40	1	38,698	0.00%
2023/08/07	14	45.71	27	45.71	46.40	-13	38,780	-0.03%
2023/08/04	22.1	47.05	13.2	47.02	47.15	8.9	38,682	0.02%
2023/08/02	58	46.32	15	46.51	46.45	43	38,518	0.11%
2023/08/01	13	46.77	9	46.90	46.80	4	38,578	0.01%
2023/07/31	193	47.25	6	47.11	46.50	187	38,652	0.48%	大買/鉅額交易
2023/07/28	24	47.70	104.2	47.80	47.75	-80.2	38,349	-0.21%	大賣/
2023/07/27	99	47.00	28.1	47.07	46.90	71	38,170	0.19%
2023/07/26	29.2	46.45	27	46.79	46.90	2.2	38,213	0.01%
2023/07/25	8.2	45.68	11.1	45.76	45.60	-3	38,023	-0.01%
2023/07/24	47.2	45.93	3.2	45.91	45.75	44	38,172	0.12%
2023/07/21	157.1	47.61	92	47.64	47.35	65	38,225	0.17%	大買/
2023/07/20	88.5	47.85	109.5	47.72	48.40	-21	37,923	-0.06%	大賣/
2023/07/19	88.1	46.88	159	46.90	46.80	-71	37,424	-0.19%	大賣/
2023/07/18	94	46.08	81.3	46.56	46.30	12.7	37,107	0.03%
2023/07/17	130.2	45.22	6	45.10	45.05	124.2	36,551	0.34%	大買/鉅額交易
2023/07/14	22.5	45.02	14	45.07	44.60	8.5	36,353	0.02%
2023/07/13	113.8	44.81	74	44.58	44.00	39.8	36,109	0.11%	大買/
2023/07/12	132.7	47.02	95.5	46.81	46.25	37.2	35,144	0.11%	大買/
2023/07/11	137.6	48.49	12	48.75	48.40	125.6	34,359	0.37%	大買/鉅額交易
2023/07/10	110.6	49.36	45.2	49.10	48.85	65.4	33,858	0.19%	大買/
2023/07/07	30.3	50.76	11	50.83	50.60	19.3	33,170	0.06%
2023/07/06	85.4	51.17	127	51.23	51.00	-41.6	32,733	-0.13%	大賣/
2023/07/05	519.1	51.86	158.6	52.25	51.70	360.6	32,089	1.12%	大買/大賣/鉅額交易
2023/07/04	93	54.04	54.5	54.11	54.20	38.5	29,285	0.13%
2023/07/03	145	68.05	1,092.3	68.95	69.30	-947.4	26,890	-3.52%	大買/大賣/鉅額交易
2023/06/30	54	62.46	115.4	62.74	63.00	-61.4	22,631	-0.27%	大賣/
2023/06/29	36.9	60.10	9.5	60.17	60.10	27.4	20,969	0.13%
2023/06/28	24	60.68	52.1	60.84	60.70	-28	20,607	-0.14%
2023/06/27	20.2	61.40	5	61.50	61.10	15.2	20,361	0.07%
2023/06/26	15.4	61.45	21	61.24	61.10	-5.6	20,295	-0.03%
2023/06/21	52.1	61.69	4	61.55	61.50	48.1	20,189	0.24%
2023/06/20	59	63.29	5.1	63.36	63.20	54	19,866	0.27%
2023/06/19	75.2	64.15	7	63.73	63.50	68.2	19,802	0.34%
2023/06/16	30	64.58	14.6	64.66	64.80	15.4	19,725	0.08%
2023/06/15	74.1	63.91	10	64.14	64.10	64.1	19,599	0.33%
2023/06/14	11.2	64.12	29	64.01	64.30	-17.8	19,652	-0.09%
2023/06/13	15.1	62.94	25	62.94	63.20	-9.9	20,100	-0.05%
2023/06/12	7	62.41	23	62.54	63.00	-16	21,149	-0.08%
2023/06/09	19.1	62.78	20	62.71	62.90	-0.9	22,330	0.00%
2023/06/08	30.1	62.53	54.6	62.56	62.60	-24.5	23,461	-0.10%
2023/06/07	5.1	61.66	6	61.65	61.70	-1	26,858	0.00%
2023/06/06	2	61.25	6	61.47	61.70	-4	27,226	-0.01%
2023/06/05	11.3	61.05	7	60.96	60.90	4.3	27,587	0.02%
2023/06/02	10.1	61.50	9	61.41	61.50	1.1	27,811	0.00%
2023/06/01	6	60.60	2	60.80	61.40	4	28,459	0.01%
2023/05/31	64	61.35	3	61.27	60.80	61	29,434	0.21%
2023/05/30	25	61.57	0	0.00	61.30	25	29,898	0.08%
2023/05/29	5	61.88	10	62.03	62.00	-5	30,085	-0.02%
2023/05/26	8	61.23	81.1	61.50	61.30	-73.1	30,598	-0.24%
2023/05/25	8	61.24	12	61.56	61.10	-4	31,159	-0.01%
2023/05/24	30	61.80	3.3	61.84	61.90	26.7	31,696	0.08%
2023/05/23	10.1	61.70	3	61.80	61.70	7.1	32,291	0.02%
2023/05/22	1	62.00	3.1	61.82	62.10	-2.1	32,291	-0.01%
2023/05/19	7.2	61.24	2.1	61.35	61.30	5.1	32,218	0.02%
2023/05/18	3	61.37	3	61.43	61.30	0	32,251	0.00%
2023/05/17	4	61.30	58.1	61.31	61.20	-54.1	32,327	-0.17%
2023/05/16	17	60.91	11	61.22	60.90	6	32,444	0.02%
2023/05/15	2.1	59.26	11	60.41	61.20	-8.9	32,668	-0.03%
2023/05/12	1.1	60.32	7	60.23	60.20	-5.9	32,769	-0.02%
2023/05/11	13.1	60.56	1.1	60.48	60.10	12	32,791	0.04%
2023/05/10	15	61.41	33.1	60.88	61.60	-18.1	32,647	-0.06%
2023/05/09	24	60.43	4.7	60.53	60.30	19.3	32,509	0.06%
2023/05/08	13.1	60.65	14	60.60	60.50	-0.9	32,727	0.00%
2023/05/05	8.5	61.05	4	61.20	61.20	4.5	33,125	0.01%
2023/05/04	6	60.88	4.2	60.70	60.80	1.8	33,362	0.01%
2023/05/03	42.4	60.95	5	61.06	60.70	37.4	33,379	0.11%
2023/05/02	19.1	61.65	4.7	61.79	61.90	14.4	33,340	0.04%
2023/04/28	10	62.88	9.3	62.97	63.10	0.7	33,450	0.00%
2023/04/27	26.3	61.81	6	61.85	61.70	20.3	33,449	0.06%
2023/04/26	20.3	62.67	7	62.64	62.40	13.3	33,449	0.04%
2023/04/25	19.3	64.09	15	64.01	63.70	4.3	33,282	0.01%
2023/04/24	7.2	64.60	6.1	64.92	64.70	1.1	33,348	0.00%
2023/04/21	11.3	65.74	5.1	65.26	64.90	6.2	33,497	0.02%
2023/04/20	6	66.92	9	66.82	66.40	-3	33,407	-0.01%
2023/04/19	8.3	65.98	4.1	66.17	66.00	4.2	33,575	0.01%
2023/04/18	8.1	67.13	5.2	67.28	66.40	3	33,590	0.01%
2023/04/17	15.2	67.61	12	67.73	67.70	3.2	33,504	0.01%
2023/04/14	17.2	66.65	22.1	66.76	66.80	-4.9	33,500	-0.01%
2023/04/13	13.1	66.13	14.1	66.26	66.30	-1	33,627	0.00%
2023/04/12	5.2	66.27	25	66.22	66.40	-19.8	33,872	-0.06%
2023/04/11	9	65.90	13	65.97	65.60	-4	33,885	-0.01%
2023/04/10	20.3	66.29	17	66.11	65.70	3.3	34,120	0.01%
2023/04/07	20	65.36	27.2	65.32	65.60	-7.2	34,136	-0.02%
2023/04/06	14.5	64.51	66.3	64.53	64.00	-51.8	34,381	-0.15%
2023/03/31	5.2	64.15	12	64.22	64.30	-6.8	34,969	-0.02%
2023/03/30	18.6	63.42	0	0.00	63.30	18.6	37,128	0.05%
2023/03/29	7.1	63.90	3	63.60	63.50	4.1	38,375	0.01%
2023/03/28	18.2	64.33	10	64.63	64.00	8.2	39,630	0.02%
2023/03/27	41.1	63.87	4	64.03	64.20	37.1	41,065	0.09%
2023/03/24	8.5	64.14	1	64.20	64.20	7.5	43,592	0.02%
2023/03/23	98.2	64.40	7.1	64.32	64.10	91.1	43,772	0.21%
2023/03/22	52.1	65.49	1.1	65.43	65.30	51	43,827	0.12%
2023/03/21	33.5	65.42	1	65.30	65.10	32.5	44,274	0.07%
2023/03/20	9.1	65.86	6.1	66.08	65.80	3	44,251	0.01%
2023/03/17	44.4	65.20	5.2	65.25	65.40	39.2	44,367	0.09%
2023/03/16	25.4	65.28	24.4	65.42	64.70	1	44,186	0.00%
2023/03/15	78.4	67.79	34	67.82	66.50	44.4	43,768	0.10%
2023/03/14	98.7	67.70	63	68.01	67.50	35.7	43,133	0.08%
2023/03/13	72.6	69.25	51	69.13	69.10	21.6	42,354	0.05%
2023/03/10	201.8	68.78	249.1	69.29	68.70	-47.3	41,250	-0.11%	大買/大賣/
2023/03/09	14.2	66.65	34	67.08	67.00	-19.9	38,207	-0.05%
2023/03/08	79.1	66.31	81	66.45	66.30	-1.9	38,303	-0.01%
2023/03/07	14.3	67.17	39.3	67.22	67.40	-25	38,327	-0.07%
2023/03/06	47.2	67.41	17	67.54	67.50	30.2	38,351	0.08%
2023/03/03	79.1	66.91	184	66.12	67.10	-104.9	38,223	-0.27%	大賣/鉅額交易
2023/03/02	17	65.45	70.2	65.33	65.60	-53.2	37,646	-0.14%
2023/03/01	48	63.59	9.2	63.61	63.80	38.9	37,249	0.10%
2023/02/24	95.2	64.13	89.2	64.66	64.60	6	37,154	0.02%
2023/02/23	46.4	64.23	78.2	63.87	64.30	-31.8	36,786	-0.09%
2023/02/22	38.2	62.69	75	62.99	62.60	-36.8	36,541	-0.10%
2023/02/21	11.3	61.86	54.6	62.02	62.80	-43.4	36,156	-0.12%
2023/02/20	22	60.10	12.1	60.06	60.50	9.9	36,047	0.03%
2023/02/17	19.1	59.82	0	0.00	59.80	19.1	36,564	0.05%
2023/02/16	21.5	60.19	15.5	60.37	60.30	6	37,101	0.02%
2023/02/15	8.6	60.15	11	60.18	60.00	-2.5	38,017	-0.01%
2023/02/14	7	60.04	12	60.12	60.70	-5	38,376	-0.01%
2023/02/13	27	58.95	2	59.05	59.00	25	38,820	0.06%
2023/02/10	31.6	60.75	27.5	60.90	60.60	4.1	39,575	0.01%
2023/02/09	12	61.85	2.3	61.93	61.70	9.7	39,863	0.02%
2023/02/08	7	61.90	2	61.95	61.80	5	40,532	0.01%
2023/02/07	4	61.75	2	61.70	61.70	2	40,938	0.00%
2023/02/06	28	62.24	2	62.35	61.70	26	41,610	0.06%
2023/02/03	22.2	64.14	44.1	64.21	63.60	-22	41,807	-0.05%
2023/02/02	16	63.09	20	63.39	63.50	-4	41,682	-0.01%
2023/02/01	10.1	62.51	2	62.65	62.40	8.1	41,946	0.02%
2023/01/31	1.1	61.95	25	62.27	62.50	-23.9	42,304	-0.06%
2023/01/30	36	61.43	60.6	61.50	61.30	-24.6	42,519	-0.06%
2023/01/17	22.1	61.92	12	61.91	62.00	10.1	42,507	0.02%
2023/01/16	37.6	61.23	8.1	61.03	61.10	29.4	42,923	0.07%
2023/01/13	13.1	61.88	4	62.00	61.90	9.1	42,948	0.02%
2023/01/12	13.1	62.44	2.1	62.57	62.00	11	43,652	0.03%
2023/01/11	31.2	63.60	10	63.82	63.20	21.2	43,990	0.05%
2023/01/10	73.1	63.31	12.1	63.54	62.90	61	44,451	0.14%
2023/01/09	34.1	62.98	3	63.43	63.30	31.1	45,826	0.07%
2023/01/06	35.5	63.66	2	63.85	63.60	33.5	46,392	0.07%
2023/01/05	10.1	64.07	13	64.39	63.70	-2.9	46,811	-0.01%
2023/01/04	15.1	64.23	14.1	63.80	63.50	1	47,306	0.00%
2023/01/03	14.4	64.86	3	65.73	64.60	11.4	47,512	0.02%
2022/12/30	127.2	65.51	24.1	65.80	65.50	103.1	47,447	0.22%	大買/鉅額交易
2022/12/29	14	64.44	5	64.50	64.80	9	47,766	0.02%
2022/12/28	16	64.31	5	64.60	63.90	11	48,395	0.02%
2022/12/27	77.3	65.45	20	65.90	65.10	57.3	48,879	0.12%
2022/12/26	71.1	65.81	24	66.17	65.00	47.1	49,611	0.09%
2022/12/23	67	67.09	112.1	66.88	67.30	-45.1	49,849	-0.09%	大賣/
2022/12/22	127.1	67.97	139	67.74	68.00	-11.9	49,962	-0.02%	大買/大賣/
2022/12/21	12.2	65.85	65	65.79	65.70	-52.9	48,536	-0.11%
2022/12/20	50.3	65.06	30.1	65.32	63.90	20.2	48,045	0.04%
2022/12/19	46	65.19	65	65.79	64.30	-19	48,056	-0.04%
2022/12/16	38.1	65.67	76	64.70	65.30	-37.9	47,130	-0.08%
2022/12/15	18	62.71	27	62.68	62.80	-9	45,315	-0.02%
2022/12/14	41.1	62.12	11	62.00	62.00	30.1	46,068	0.07%
2022/12/13	18.1	63.15	26	63.23	63.20	-8	46,340	-0.02%
2022/12/12	30	62.22	3.3	62.15	61.80	26.7	46,966	0.06%
2022/12/09	2	61.51	26	62.36	62.80	-24	47,494	-0.05%
2022/12/08	7	61.19	5	60.80	61.00	2	47,928	0.00%
2022/12/07	20.1	61.33	28	61.36	60.90	-7.9	48,316	-0.02%
2022/12/06	125.1	62.58	6	61.65	61.70	119.1	48,303	0.25%	大買/鉅額交易
2022/12/05	49.1	64.32	32	64.24	63.80	17.1	48,689	0.04%
2022/12/02	42	64.78	1	64.80	64.80	41	49,137	0.08%
2022/12/01	84	66.14	21	66.29	65.40	63	49,641	0.13%
2022/11/30	23	65.62	51	65.71	66.10	-28	49,206	-0.06%
2022/11/29	14	64.07	11	64.53	65.10	3	49,503	0.01%
2022/11/28	42	64.30	15	64.13	63.50	27	50,617	0.05%
2022/11/25	42	65.65	33	65.50	64.90	9	50,539	0.02%
2022/11/24	8	63.10	24	63.68	64.60	-16	50,633	-0.03%
2022/11/23	12	62.54	9	62.69	62.50	3	50,427	0.01%
2022/11/22	6	61.70	25	62.22	61.70	-19	50,768	-0.04%
2022/11/21	38	62.11	24	61.80	61.40	14	50,760	0.03%
2022/11/18	81	63.82	15.5	63.79	63.00	65.5	50,662	0.13%
2022/11/17	8	64.77	2	64.85	64.80	6	50,562	0.01%
2022/11/16	42	65.02	8	64.79	64.60	34	50,600	0.07%
2022/11/15	25	65.38	6.3	65.31	65.30	18.8	50,611	0.04%
2022/11/14	9	65.94	25.1	66.18	66.20	-16.1	50,242	-0.03%
2022/11/11	110	65.60	105	65.74	65.20	5	49,814	0.01%	大買/大賣/
2022/11/10	43	64.45	35.1	64.52	64.30	7.9	49,247	0.02%
2022/11/09	62.3	64.08	48	64.07	64.50	14.3	49,377	0.03%
2022/11/08	38.3	63.92	50.3	63.86	63.40	-12	49,893	-0.02%
2022/11/07	31	62.42	75.5	62.43	62.30	-44.5	49,150	-0.09%
2022/11/04	44	60.78	40	60.88	61.20	4	48,969	0.01%
2022/11/03	10.5	58.98	21.4	59.87	60.20	-10.9	48,969	-0.02%
2022/11/02	53	60.78	7	60.59	59.80	46	49,333	0.09%
2022/11/01	24.1	59.79	42	59.16	59.10	-17.9	49,288	-0.04%
2022/10/31	17.6	60.45	17	60.30	60.20	0.6	49,669	0.00%
2022/10/28	24.1	61.85	63	60.66	60.60	-39	49,591	-0.08%
2022/10/27	14.1	61.63	31.1	62.56	63.20	-17	49,294	-0.03%
2022/10/26	11	60.85	24	60.90	61.90	-13	49,355	-0.03%
2022/10/25	27	61.64	21	61.89	61.50	6	49,192	0.01%
2022/10/24	3	63.03	4.5	63.33	62.10	-1.5	49,952	0.00%
2022/10/21	60	62.04	24	61.70	61.00	36	49,859	0.07%
2022/10/20	26	59.60	96	59.79	61.80	-70	49,937	-0.14%
2022/10/19	98	63.47	27.5	63.05	63.00	70.5	49,334	0.14%
2022/10/18	24	61.93	28	61.69	61.90	-4	49,242	-0.01%
2022/10/17	52.7	57.69	162.1	59.58	60.00	-109.4	49,301	-0.22%	大賣/鉅額交易
2022/10/14	92.1	63.25	35.6	62.67	62.80	56.5	48,372	0.12%
2022/10/13	13.5	60.80	138	59.46	59.30	-124.5	48,140	-0.26%	大賣/鉅額交易
2022/10/12	13.1	61.79	95	61.51	61.60	-81.9	48,515	-0.17%
2022/10/11	32	64.29	34	63.95	63.70	-2	48,132	0.00%
2022/10/07	18	65.14	35	65.27	65.10	-17	48,274	-0.04%
2022/10/06	122	64.64	32	64.26	65.00	90	48,762	0.18%	大買/
2022/10/05	182.1	65.48	206	64.83	64.70	-23.9	48,742	-0.05%	大買/大賣/
2022/10/04	182.2	64.69	120	63.56	63.80	62.2	48,954	0.13%	大買/大賣/
2022/10/03	40.1	63.08	59	63.34	63.50	-18.9	48,972	-0.04%
2022/09/30	32	59.01	55.7	59.62	61.50	-23.7	49,276	-0.05%
2022/09/29	64.1	60.81	33.2	60.99	59.90	31	49,257	0.06%
2022/09/28	52.1	61.34	66	61.01	60.30	-13.9	49,185	-0.03%
2022/09/27	21	63.06	48.4	63.17	63.80	-27.4	49,868	-0.05%
2022/09/26	112.9	63.14	122.6	62.76	61.60	-9.7	50,080	-0.02%	大買/大賣/
2022/09/23	26.2	67.65	30	68.04	67.40	-3.8	50,087	-0.01%
2022/09/22	46.2	66.85	79	66.72	66.50	-32.8	50,980	-0.06%
2022/09/21	49	68.32	54.2	69.07	68.90	-5.2	52,291	-0.01%
2022/09/20	23	69.36	63	69.25	68.50	-40	53,657	-0.07%
2022/09/19	49.1	69.42	29.1	68.82	68.00	20	54,545	0.04%
2022/09/16	18.2	71.60	83	71.63	73.50	-64.8	55,737	-0.12%
2022/09/15	130.3	73.32	110.6	72.15	72.60	19.8	57,078	0.03%	大買/大賣/
2022/09/14	75.2	70.81	17	70.91	71.80	58.2	58,063	0.10%
2022/09/13	23	71.39	16	71.61	71.10	7	58,936	0.01%
2022/09/12	66	70.11	104.2	70.87	71.00	-38.2	60,447	-0.06%	大賣/
2022/09/08	50.2	68.07	44.3	68.07	67.80	5.9	60,618	0.01%
2022/09/07	21	69.04	17	68.88	69.60	4	60,925	0.01%
2022/09/06	36.1	71.30	13	71.40	70.60	23.1	60,618	0.04%
2022/09/05	18.1	70.26	98.1	70.25	70.80	-79.9	60,842	-0.13%
2022/09/02	83.1	72.90	45.5	72.87	71.10	37.6	60,915	0.06%
2022/09/01	31.1	77.33	12.3	77.03	76.80	18.8	59,901	0.03%
2022/08/31	20.5	77.44	61.1	77.71	78.90	-40.6	60,664	-0.07%
2022/08/30	47	79.18	14	79.14	78.90	33	61,022	0.05%
2022/08/29	39.7	78.89	79.1	78.74	79.60	-39.4	60,912	-0.06%
2022/08/26	15	83.67	45.1	84.00	83.40	-30.1	60,860	-0.05%
2022/08/25	9.3	83.01	17	83.38	83.40	-7.7	60,824	-0.01%
2022/08/24	27.2	82.69	15	82.14	82.10	12.2	61,032	0.02%
2022/08/23	39.1	83.25	28	83.13	83.00	11.1	61,445	0.02%
2022/08/22	56.4	84.14	71.2	83.86	83.60	-14.8	61,908	-0.02%
2022/08/19	34	86.59	16	86.79	86.40	18	62,006	0.03%
2022/08/18	4	86.40	6	86.58	86.50	-2	62,392	0.00%
2022/08/17	21.3	86.79	11	86.72	86.40	10.3	62,883	0.02%
2022/08/16	99.4	86.30	17	86.31	86.00	82.4	63,549	0.13%
2022/08/15	128.1	88.09	86.1	88.17	87.50	42	65,024	0.06%	大買/
2022/08/12	47	91.14	17	91.23	91.10	30	64,330	0.05%
2022/08/11	50	91.65	31	91.69	91.00	19	64,799	0.03%
2022/08/10	55	92.57	10	92.27	91.10	45	64,739	0.07%
2022/08/09	22.1	91.82	38.4	92.27	93.30	-16.3	64,922	-0.03%
2022/08/08	42.1	90.14	49	90.21	91.10	-7	65,189	-0.01%
2022/08/05	26.1	89.59	92.3	90.00	90.50	-66.1	64,822	-0.10%
2022/08/04	29	86.49	17	86.40	87.50	12	64,639	0.02%
2022/08/03	71.1	87.54	7	87.07	87.00	64.1	64,774	0.10%
2022/08/02	23.1	87.73	9	87.40	87.50	14.1	65,237	0.02%
2022/08/01	29.2	89.63	29	90.03	90.00	0.2	65,706	0.00%
2022/07/29	30.3	89.46	86	89.67	89.60	-55.8	66,156	-0.08%
2022/07/28	53.2	87.18	8	86.83	86.50	45.2	66,003	0.07%
2022/07/27	16	87.51	17	87.95	88.20	-1	66,676	0.00%
2022/07/26	9.1	86.70	11	87.20	86.70	-1.9	66,726	0.00%
2022/07/25	34	87.38	5	87.18	86.90	29	67,735	0.04%
2022/07/22	47	88.85	48	89.38	89.50	-1	67,498	0.00%
2022/07/21	19	87.79	78.2	88.17	88.30	-59.2	67,386	-0.09%
2022/07/20	117.2	87.59	17.3	87.71	86.60	99.9	67,091	0.15%	大買/
2022/07/19	18	87.33	211.2	87.72	87.80	-193.2	67,290	-0.29%	大賣/鉅額交易
2022/07/18	49.3	86.63	13.6	86.50	85.60	35.7	67,138	0.05%
2022/07/15	89	86.36	18.3	86.33	86.00	70.8	67,442	0.10%
2022/07/14	27	85.48	66	85.88	87.50	-39	67,226	-0.06%
2022/07/13	100	85.14	60	85.24	83.90	40	66,766	0.06%
2022/07/12	104.7	83.31	120.1	83.37	82.10	-15.4	66,490	-0.02%	大買/大賣/
2022/07/11	62.1	87.85	126	87.24	88.20	-64	65,798	-0.10%	大賣/
2022/07/08	235	86.28	215.2	86.49	86.50	19.9	65,521	0.03%	大買/大賣/
2022/07/07	16.1	81.40	21.1	82.09	83.20	-5	64,780	-0.01%
2022/07/06	83	81.57	38	81.49	80.30	45	64,637	0.07%
2022/07/05	124.2	81.51	185.6	81.34	82.10	-61.4	64,396	-0.10%	大買/大賣/
2022/07/04	66.3	78.55	72.1	76.92	78.20	-5.8	63,460	-0.01%
2022/07/01	75.3	80.71	92.2	79.63	77.80	-16.9	63,137	-0.03%
2022/06/30	69.1	82.82	130	82.52	82.30	-60.9	62,173	-0.10%	大賣/
2022/06/29	153.3	86.83	227.1	86.93	85.50	-73.9	61,324	-0.12%	大買/大賣/
2022/06/28	216.5	90.10	209.7	90.32	91.70	6.8	59,592	0.01%	大買/大賣/
2022/06/27	416.2	85.74	47.2	85.75	86.10	369.1	57,684	0.64%	大買/鉅額交易
2022/06/24	80.7	99.60	69.4	99.41	98.30	11.2	56,688	0.02%
2022/06/23	106.7	98.76	80.5	97.16	96.20	26.2	55,115	0.05%	大買/
2022/06/22	50.3	104.50	78.1	102.23	101.00	-27.8	54,660	-0.05%
2022/06/21	77.3	110.58	26	110.08	109.50	51.3	53,484	0.10%
2022/06/20	91.2	113.51	201	112.46	111.50	-109.8	52,638	-0.21%	大賣/鉅額交易
2022/06/17	54.1	118.16	154.2	118.86	119.50	-100.1	51,241	-0.20%	大賣/
2022/06/16	95.4	118.69	62	118.64	117.00	33.3	51,178	0.07%
2022/06/15	23.3	122.76	14	123.32	122.00	9.3	51,700	0.02%
2022/06/14	33.4	122.74	78	122.44	123.50	-44.6	54,011	-0.08%
2022/06/13	73.3	121.53	7	120.86	120.50	66.3	58,139	0.11%
2022/06/10	16	125.38	6.1	125.58	126.00	10	62,125	0.02%
2022/06/09	65.5	126.76	22	127.02	126.50	43.5	64,603	0.07%
2022/06/08	54	129.79	42.1	129.46	130.00	11.9	64,840	0.02%
2022/06/07	8.1	127.18	11.2	127.36	127.00	-3.2	65,936	0.00%
2022/06/06	18.2	127.43	31	127.85	126.50	-12.8	68,012	-0.02%
2022/06/02	3.8	126.11	28	126.48	126.50	-24.2	70,608	-0.03%
2022/06/01	9	126.00	10.3	126.15	126.00	-1.3	74,008	0.00%
2022/05/31	51.5	124.72	13.1	124.61	124.50	38.4	78,382	0.05%
2022/05/30	30.8	127.14	18	127.42	127.00	12.8	79,315	0.02%
2022/05/27	8.1	127.25	26	127.58	128.00	-17.9	79,731	-0.02%
2022/05/26	15.2	127.06	18.1	125.87	125.50	-3	80,643	0.00%
2022/05/25	16	126.84	19.2	126.63	127.00	-3.2	81,062	0.00%
2022/05/24	52.7	127.78	24.1	126.53	125.00	28.6	81,523	0.04%
2022/05/23	55.1	125.35	186.3	125.74	127.00	-131.3	81,311	-0.16%	大賣/鉅額交易
2022/05/20	12.2	117.14	30	117.73	117.50	-17.8	80,820	-0.02%
2022/05/19	61.3	113.46	16	113.72	115.00	45.3	81,893	0.06%
2022/05/18	31	117.74	17	118.03	117.50	14	82,686	0.02%
2022/05/17	84.2	117.18	34	117.44	116.50	50.2	82,835	0.06%
2022/05/16	86.3	119.51	34.3	119.76	119.00	52	82,318	0.06%
2022/05/13	17.1	123.41	6	123.75	123.50	11.1	81,633	0.01%
2022/05/12	20.3	122.36	45	122.20	121.00	-24.7	82,357	-0.03%
2022/05/11	23	124.96	0	0.00	124.00	23	82,420	0.03%
2022/05/10	81	125.23	76	126.47	127.50	5	82,463	0.01%
2022/05/09	71.2	127.71	37.5	126.60	126.00	33.7	82,564	0.04%
2022/05/06	13	128.42	11	129.36	130.50	2	83,956	0.00%
2022/05/05	32.3	130.39	71.8	129.69	130.00	-39.5	84,000	-0.05%
2022/05/04	62	130.06	93.5	129.91	130.00	-31.5	83,662	-0.04%
2022/05/03	10.2	125.84	47	126.35	126.50	-36.8	83,182	-0.04%
2022/04/29	92.3	125.85	236.1	125.59	126.00	-143.8	83,396	-0.17%	大賣/鉅額交易
2022/04/28	15	121.27	83	120.76	120.50	-68	83,043	-0.08%
2022/04/27	35.1	119.43	34	119.53	121.00	1.1	83,084	0.00%
2022/04/26	19.3	121.92	22	121.70	121.00	-2.7	83,162	0.00%
2022/04/25	84.5	121.89	68.5	123.04	121.50	16	83,168	0.02%
2022/04/22	76.2	124.42	104.1	125.51	126.50	-27.9	82,614	-0.03%	大賣/
2022/04/21	26.1	125.79	55.6	125.40	125.00	-29.5	82,619	-0.04%
2022/04/20	15.1	123.67	36	124.15	123.50	-20.9	82,611	-0.03%
2022/04/19	14	123.11	18.4	123.53	123.00	-4.4	82,899	-0.01%
2022/04/18	24.5	121.48	5	121.20	121.00	19.5	83,044	0.02%
2022/04/15	10.1	122.82	37	123.86	124.00	-26.9	83,260	-0.03%
2022/04/14	28.3	124.31	8	122.81	122.00	20.3	83,333	0.02%
2022/04/13	38	123.17	90	123.79	124.50	-52	83,224	-0.06%
2022/04/12	24	120.50	14	120.54	120.00	10	83,001	0.01%
2022/04/11	23	122.78	11	123.36	121.50	12	82,677	0.01%
2022/04/08	7.2	122.32	50	123.84	124.00	-42.9	83,699	-0.05%
2022/04/07	108.3	120.08	21	120.21	119.00	87.3	84,236	0.10%	大買/
2022/04/06	24.1	123.61	15	123.63	123.50	9.1	83,973	0.01%
2022/04/01	28	125.25	38.1	126.20	126.50	-10.1	84,317	-0.01%
2022/03/31	16.1	124.28	8	124.56	124.50	8.1	83,818	0.01%
2022/03/30	35.7	124.16	14	124.96	124.00	21.7	83,671	0.03%
2022/03/29	28	124.18	35	124.56	123.50	-7	83,578	-0.01%
2022/03/28	50.2	120.18	28.2	120.66	122.50	22	83,389	0.03%
2022/03/25	84.7	123.18	22	122.52	122.00	62.7	83,417	0.08%
2022/03/24	56.4	128.69	11	128.41	128.00	45.4	82,453	0.06%
2022/03/23	19.3	130.66	9	130.83	130.50	10.3	82,569	0.01%
2022/03/22	54.6	130.90	8	130.06	129.50	46.6	82,630	0.06%
2022/03/21	25	130.76	39	131.24	131.50	-14	83,027	-0.02%
2022/03/18	127.5	131.03	60.8	129.76	130.00	66.8	83,743	0.08%	大買/
2022/03/17	103.1	129.70	131.1	131.53	133.00	-28	83,304	-0.03%	大買/大賣/
2022/03/16	316.7	129.51	218.2	130.03	127.00	98.5	81,632	0.12%	大買/大賣/
2022/03/15	219.6	132.65	158.2	132.15	130.00	61.4	77,870	0.08%	大買/大賣/
2022/03/14	200.5	130.17	159.9	130.94	132.50	40.6	75,063	0.05%	大買/大賣/
2022/03/11	53.4	125.25	76	125.93	125.50	-22.6	74,144	-0.03%
2022/03/10	47.2	127.29	21.1	126.34	124.00	26.1	74,720	0.03%
2022/03/09	38.3	122.42	52.1	123.24	125.50	-13.8	74,426	-0.02%
2022/03/08	82.3	121.35	218	119.86	118.00	-135.7	75,309	-0.18%	大賣/鉅額交易
2022/03/07	117.7	129.80	116.4	131.03	125.50	1.3	73,027	0.00%	大買/大賣/
2022/03/04	122	132.29	227.6	132.94	133.00	-105.6	70,755	-0.15%	大買/大賣/鉅額交易
2022/03/03	35	124.43	174.4	123.99	125.00	-139.4	67,329	-0.21%	大賣/鉅額交易
2022/03/02	27	120.81	9.2	120.50	120.50	17.8	67,365	0.03%
2022/03/01	43.3	119.39	46.3	119.00	120.50	-3.1	67,492	0.00%
2022/02/25	34.7	115.56	52.6	115.74	115.50	-17.9	66,518	-0.03%
2022/02/24	57.2	112.75	26.4	113.51	112.50	30.8	66,509	0.05%
2022/02/23	21.3	115.60	26	115.92	116.00	-4.7	66,667	-0.01%
2022/02/22	59.1	113.46	74.4	112.98	113.50	-15.3	66,784	-0.02%
2022/02/21	15.2	119.07	43.9	119.38	119.50	-28.7	66,056	-0.04%
2022/02/18	69.5	115.54	72.4	115.71	116.50	-2.9	65,633	0.00%
2022/02/17	13.1	112.66	16	113.22	112.00	-2.9	65,389	0.00%
2022/02/16	7	112.79	16	113.25	112.50	-9	65,849	-0.01%
2022/02/15	27.2	111.53	31	111.06	111.00	-3.8	67,216	-0.01%
2022/02/14	44.1	113.24	44.2	113.24	110.50	-0.1	69,698	0.00%
2022/02/11	33.1	112.71	72	113.15	112.00	-39	70,922	-0.05%
2022/02/10	30.1	112.82	18.1	113.30	114.00	12	73,391	0.02%
2022/02/09	50.2	112.68	35.5	113.31	112.00	14.7	75,972	0.02%
2022/02/08	188	112.76	97.4	112.07	112.50	90.6	76,404	0.12%	大買/
2022/02/07	60	105.43	45.5	105.86	108.00	14.5	75,977	0.02%
2022/01/26	21.3	98.50	57.1	98.42	98.60	-35.8	77,797	-0.05%
2022/01/25	42.3	97.25	15	95.64	95.10	27.3	78,903	0.03%
2022/01/24	25.2	98.30	43.2	98.19	99.90	-17.9	79,863	-0.02%
2022/01/21	80.6	100.11	86	99.95	99.00	-5.4	81,531	-0.01%
2022/01/20	13.1	104.12	17	104.56	104.00	-3.9	81,873	0.00%
2022/01/19	71.3	105.49	62	103.93	104.00	9.3	82,182	0.01%
2022/01/18	14	105.61	28	106.05	106.50	-14	82,578	-0.02%
2022/01/17	64.3	105.54	37	105.51	105.50	27.3	84,025	0.03%
2022/01/14	71	106.11	29.2	105.34	107.50	41.8	85,320	0.05%
2022/01/13	63.7	106.33	222	108.63	105.00	-158.3	85,258	-0.19%	大賣/鉅額交易
2022/01/12	50.1	109.51	25.4	109.13	108.00	24.7	85,586	0.03%
2022/01/11	9.3	112.49	30.1	112.90	112.00	-20.8	86,061	-0.02%
2022/01/10	25.2	110.88	10	112.00	111.50	15.2	88,288	0.02%
2022/01/07	24	113.58	9.3	113.61	113.50	14.7	88,943	0.02%
2022/01/06	12	114.33	11	115.32	114.50	1	90,871	0.00%
2022/01/05	10.2	115.21	26	114.92	115.00	-15.8	92,607	-0.02%
2022/01/04	23.1	114.48	32	115.06	115.50	-8.9	94,435	-0.01%
2022/01/03	111.2	115.89	104	115.67	114.50	7.2	95,492	0.01%	大買/大賣/
2021/12/30	194.1	121.38	25.3	121.43	121.00	168.9	96,085	0.18%	大買/鉅額交易
2021/12/29	26	125.02	48.4	125.52	124.50	-22.4	96,956	-0.02%
2021/12/28	18	125.08	26	125.48	125.00	-8	99,686	-0.01%
2021/12/27	36	122.78	30	123.07	122.50	6	102,126	0.01%
2021/12/24	30	122.67	9	122.94	122.50	21	104,474	0.02%
2021/12/23	17.1	124.29	13	123.46	122.50	4.1	104,848	0.00%
2021/12/22	40	125.21	8.2	124.83	124.00	31.9	105,445	0.03%
2021/12/21	13	123.88	43.2	125.09	125.50	-30.2	106,154	-0.03%
2021/12/20	11	122.95	2	122.50	122.00	9	106,601	0.01%
2021/12/17	5	124.00	19.5	124.31	123.50	-14.5	107,404	-0.01%
2021/12/16	7.2	123.44	16	124.03	122.00	-8.8	107,424	-0.01%
2021/12/15	16.1	121.52	16.1	121.14	122.50	0	107,772	0.00%
2021/12/14	93.3	123.39	72.9	123.22	120.00	20.4	108,598	0.02%
2021/12/13	44.1	127.35	50.5	128.06	127.50	-6.4	107,638	-0.01%
2021/12/10	40.4	125.21	52	124.97	124.00	-11.6	107,904	-0.01%
2021/12/09	13	127.88	13.4	127.81	128.50	-0.4	108,286	0.00%
2021/12/08	54.3	128.83	56.2	128.40	127.00	-1.9	108,570	0.00%
2021/12/07	114.4	127.15	76.6	127.46	126.50	37.8	108,326	0.03%	大買/
2021/12/06	34.3	125.21	47.2	126.01	125.50	-12.9	107,348	-0.01%
2021/12/03	83.3	122.62	33.2	123.40	121.00	50.1	107,425	0.05%
2021/12/02	86.7	121.32	144.5	120.66	122.00	-57.8	108,920	-0.05%	大賣/
2021/12/01	14.1	115.15	19	115.47	115.00	-4.9	108,146	0.00%
2021/11/30	38	113.92	70.7	114.28	115.50	-32.7	109,446	-0.03%
2021/11/29	26	110.62	19	110.53	110.00	7	110,108	0.01%
2021/11/26	56.4	110.82	35	110.90	108.50	21.4	111,251	0.02%
2021/11/25	29.7	114.35	145	114.79	114.50	-115.3	111,468	-0.10%	大賣/鉅額交易
2021/11/24	84.1	111.25	14.4	111.32	111.00	69.8	111,235	0.06%
2021/11/23	36.1	111.78	36.4	112.26	111.00	-0.3	112,812	0.00%
2021/11/22	8.4	109.57	37.6	110.96	110.50	-29.2	114,198	-0.03%
2021/11/19	46.1	108.99	9	109.00	107.50	37.1	114,975	0.03%
2021/11/18	16.5	109.70	43.2	109.12	109.50	-26.7	117,677	-0.02%
2021/11/17	37	107.82	20	108.15	107.50	17	121,270	0.01%
2021/11/16	33.5	107.58	35	108.81	110.00	-1.5	123,103	0.00%
2021/11/15	71.1	107.11	19	107.34	105.00	52.1	127,419	0.04%
2021/11/12	86.3	107.38	86	107.47	106.50	0.3	131,716	0.00%
2021/11/11	159.7	110.35	80.4	111.98	106.00	79.3	132,977	0.06%	大買/
2021/11/10	57.2	116.92	39	117.27	115.00	18.2	135,003	0.01%
2021/11/09	126.6	117.51	74.7	117.26	116.00	51.9	140,209	0.04%	大買/
2021/11/08	97	111.14	125.2	113.10	118.00	-28.2	142,061	-0.02%	大賣/
2021/11/05	49	106.05	65	106.13	107.50	-16	139,337	-0.01%
2021/11/04	77.3	109.09	69	109.53	106.00	8.3	138,354	0.01%
2021/11/03	114.1	107.21	607.2	106.12	108.50	-493.1	136,510	-0.36%	大買/大賣/鉅額交易
2021/11/02	32.2	101.60	62.7	101.01	101.50	-30.6	134,128	-0.02%
2021/11/01	75.1	99.17	89	99.19	98.00	-13.9	132,545	-0.01%
2021/10/29	102.1	94.27	85.4	95.00	96.50	16.7	131,175	0.01%	大買/
2021/10/28	111	90.72	40.1	91.39	90.60	70.9	129,241	0.05%	大買/
2021/10/27	31	89.93	37	89.90	89.30	-6	128,450	0.00%
2021/10/26	43	89.33	42.2	90.40	90.40	0.8	128,539	0.00%
2021/10/25	61.3	89.13	93.3	88.53	89.50	-32	128,190	-0.02%
2021/10/22	152.3	87.29	51.1	86.09	85.10	101.2	134,285	0.08%	大買/鉅額交易
2021/10/21	58.1	89.73	27	90.03	89.30	31.1	138,034	0.02%
2021/10/20	422.1	89.32	75.9	90.37	88.30	346.2	141,419	0.24%	大買/鉅額交易
2021/10/19	62	89.16	61	88.90	88.00	1	147,572	0.00%
2021/10/18	171.4	87.93	139.3	86.80	89.00	32.1	153,817	0.02%	大買/大賣/
2021/10/15	34.2	92.67	44.5	92.59	92.30	-10.3	158,915	-0.01%
2021/10/14	75.4	91.90	99.3	91.79	92.40	-23.9	165,462	-0.01%
2021/10/13	75.6	89.48	66.4	90.82	88.50	9.2	169,792	0.01%
2021/10/12	122.9	89.81	62.3	90.13	87.40	60.6	178,274	0.03%	大買/
2021/10/08	72.3	97.58	659.3	96.27	96.80	-587	182,954	-0.32%	大賣/鉅額交易
2021/10/07	41.2	97.68	107	98.14	98.50	-65.8	193,894	-0.03%	大賣/
2021/10/06	92.9	95.15	85.5	94.79	92.50	7.4	200,591	0.00%
2021/10/05	70.4	94.86	127.2	95.65	98.20	-56.8	207,184	-0.03%	大賣/
2021/10/04	117.4	100.01	51.3	100.87	97.20	66.1	213,430	0.03%	大買/
2021/10/01	177	110.25	181.2	108.97	108.00	-4.2	221,206	0.00%	大買/大賣/
2021/09/30	25.2	117.35	38.3	118.00	119.50	-13.1	228,637	-0.01%
2021/09/29	54.1	116.75	35	117.64	116.50	19.1	234,860	0.01%
2021/09/28	34.2	120.15	34	120.18	119.00	0.2	235,128	0.00%
2021/09/27	70.1	126.09	65	127.82	124.50	5.1	235,404	0.00%
2021/09/24	60.3	125.92	87	125.55	126.50	-26.7	235,906	-0.01%
2021/09/23	14.8	122.22	35.6	122.17	121.50	-20.8	235,844	-0.01%
2021/09/22	75	119.77	40.2	120.05	119.50	34.9	236,684	0.01%
2021/09/17	25.1	122.04	45	121.83	123.00	-20	237,068	-0.01%
2021/09/16	55	119.32	21	119.45	118.00	34	236,470	0.01%
2021/09/15	54.4	117.68	82	119.28	121.50	-27.6	236,838	-0.01%
2021/09/14	95	120.85	20.4	122.77	117.50	74.6	237,316	0.03%
2021/09/13	61.2	126.13	65	127.12	124.50	-3.8	237,488	0.00%
2021/09/10	82.2	122.87	80.1	123.86	125.50	2.1	246,873	0.00%
2021/09/09	56	120.21	43.3	120.59	121.50	12.8	257,351	0.00%
2021/09/08	86.2	120.44	89.3	120.56	122.00	-3.1	263,381	0.00%
2021/09/07	73.3	119.76	96	119.72	120.50	-22.7	272,442	-0.01%
2021/09/06	150.3	117.07	70.3	117.21	113.00	80	276,298	0.03%	大買/
2021/09/03	125.2	122.29	69.6	121.87	120.50	55.6	281,059	0.02%	大買/
2021/09/02	44.7	124.48	67.2	125.64	126.00	-22.5	284,216	-0.01%
2021/09/01	134.3	127.42	47.3	127.83	125.00	87	287,620	0.03%	大買/
2021/08/31	100.4	133.62	37.2	133.41	133.50	63.2	289,436	0.02%
2021/08/30	17.2	136.94	33	138.06	136.00	-15.8	296,177	-0.01%
2021/08/27	85.3	137.43	78.4	138.12	137.00	6.9	301,757	0.00%
2021/08/26	110.2	137.05	103.5	138.54	140.00	6.7	307,355	0.00%	大買/大賣/
2021/08/25	65.4	136.04	53.1	136.95	138.50	12.3	313,162	0.00%
2021/08/24	131	137.78	68.3	139.12	134.50	62.7	317,742	0.02%	大買/
2021/08/23	161.6	139.90	212.4	139.80	139.50	-50.8	322,119	-0.02%	大買/大賣/
2021/08/20	72.3	128.74	95.4	128.54	130.50	-23.1	325,644	-0.01%
2021/08/19	208.5	131.35	167.6	131.01	126.50	40.8	335,133	0.01%	大買/大賣/
2021/08/18	110.6	130.09	256.5	131.46	136.50	-145.9	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	70.3	127.05	68	127.94	124.50	2.3	345,747	0.00%
2021/08/16	195	131.36	154	131.61	126.00	41	353,207	0.01%	大買/大賣/
2021/08/13	251.4	135.79	231.3	136.68	133.00	20.1	356,926	0.01%	大買/大賣/
2021/08/12	134.3	127.05	136.7	128.85	133.50	-2.4	361,288	0.00%	大買/大賣/
2021/08/11	32.1	120.89	32	122.95	125.00	0.1	362,298	0.00%
2021/08/10	7.1	128.00	9	127.22	130.00	-2	366,350	0.00%
2021/08/09	9	132.44	11	135.05	132.50	-2	375,355	0.00%
2021/08/06	7.1	133.70	27	132.96	131.00	-19.9	385,819	-0.01%
2021/08/05	8	127.31	1	126.00	125.50	7	394,945	0.00%
2021/08/04	6	128.67	46	129.61	129.00	-40	400,626	-0.01%
2021/08/03	3.1	126.95	30.1	124.00	126.00	-27	409,286	-0.01%
2021/08/02	12	113.17	26	112.54	120.00	-14	416,150	0.00%
2021/07/30	138.2	124.17	15	131.60	117.00	123.2	423,521	0.03%	大買/鉅額交易
2021/07/29	19.1	123.83	25.5	125.31	129.50	-6.4	430,617	0.00%
2021/07/28	254	115.87	233	117.28	118.00	21	438,242	0.00%	大買/大賣/
2021/07/27	249.8	125.93	200	125.46	122.50	49.8	443,452	0.01%	大買/大賣/
2021/07/26	132.4	140.50	98	141.38	136.00	34.4	443,188	0.01%	大買/
2021/07/23	262.6	142.93	247.1	141.54	145.50	15.6	444,634	0.00%	大買/大賣/
2021/07/22	289.4	143.31	1,870.6	139.21	140.50	-1,581.2	444,272	-0.36%	大買/大賣/鉅額交易
2021/07/21	340.9	164.00	275.4	160.14	153.50	65.5	443,347	0.01%	大買/大賣/
2021/07/20	354.1	176.35	358.8	173.50	170.50	-4.6	438,485	0.00%	大買/大賣/
2021/07/19	585	190.91	163.2	192.29	188.00	421.8	437,498	0.10%	大買/大賣/鉅額交易
2021/07/16	1,608	189.86	347.5	189.36	188.00	1,260.5	431,890	0.29%	大買/大賣/鉅額交易
2021/07/15	296.9	172.71	331.4	175.58	179.00	-34.5	421,928	-0.01%	大買/大賣/
2021/07/14	630.1	170.88	547.7	166.88	163.00	82.3	415,579	0.02%	大買/大賣/
2021/07/13	1,290	189.27	1,778.7	178.40	176.00	-488.7	404,074	-0.12%	大買/大賣/鉅額交易
2021/07/12	392.2	203.25	311.2	202.32	195.50	81	395,926	0.02%	大買/大賣/
2021/07/09	454.7	206.36	402.6	201.53	195.50	52.1	387,845	0.01%	大買/大賣/
2021/07/08	491.9	211.08	480.6	214.02	216.50	11.2	379,248	0.00%	大買/大賣/
2021/07/07	421.2	217.32	240.7	214.69	210.00	180.6	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	162.6	208.62	415.6	210.30	216.50	-253	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	49.7	190.87	87.2	190.97	197.00	-37.5	353,712	-0.01%
2021/07/02	128.6	191.92	42.1	190.19	191.00	86.5	356,844	0.02%	大買/
2021/07/01	110.1	192.61	209.3	193.74	196.00	-99.2	356,879	-0.03%	大買/大賣/
2021/06/30	49.3	174.33	84.6	176.02	182.50	-35.4	356,519	-0.01%
2021/06/29	144.1	166.45	62.8	166.41	166.00	81.3	356,354	0.02%	大買/
2021/06/28	67.1	160.17	255.3	163.23	166.00	-188.2	356,036	-0.05%	大賣/鉅額交易
2021/06/25	146.1	150.93	94	151.46	151.00	52.1	355,308	0.01%	大買/
2021/06/24	91.2	142.03	105.6	143.82	149.00	-14.4	355,062	0.00%	大賣/
2021/06/23	167.9	142.13	204.7	142.57	139.50	-36.8	354,532	-0.01%	大買/大賣/
2021/06/22	182.6	158.33	79.8	158.84	154.50	102.7	353,074	0.03%	大買/鉅額交易
2021/06/21	251.9	157.58	273.4	159.03	158.50	-21.5	352,224	-0.01%	大買/大賣/
2021/06/18	328.6	146.38	334.1	147.34	149.50	-5.5	343,265	0.00%	大買/大賣/
2021/06/17	233.2	131.40	235.4	133.86	140.50	-2.2	335,123	0.00%	大買/大賣/
2021/06/16	480.9	132.83	348.8	133.24	130.00	132.1	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	216.5	122.74	294.3	123.77	127.50	-77.8	325,696	-0.02%	大買/大賣/
2021/06/11	240.2	116.13	240.6	116.44	116.00	-0.4	322,158	0.00%	大買/大賣/
2021/06/09	406.4	113.51	261	114.03	113.00	145.4	317,997	0.05%	大買/大賣/鉅額交易
2021/06/08	117.1	111.81	307.5	110.77	114.50	-190.4	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	1,005.7	108.20	837.1	110.23	107.00	168.6	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	240.1	116.46	235.3	116.64	115.50	4.9	310,473	0.00%	大買/大賣/
2021/06/03	292.7	114.38	309.3	114.73	112.50	-16.6	305,815	-0.01%	大買/大賣/
2021/06/02	471.5	113.70	509.1	114.34	111.00	-37.6	300,491	-0.01%	大買/大賣/
2021/06/01	213.4	107.36	286.4	107.98	112.50	-73	294,111	-0.02%	大買/大賣/
2021/05/31	443.4	107.96	370.6	108.28	102.50	72.8	289,013	0.03%	大買/大賣/
2021/05/28	262.4	107.61	339.9	107.02	108.00	-77.5	284,171	-0.03%	大買/大賣/
2021/05/27	420.4	101.85	314.5	102.36	103.00	105.8	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	400.7	94.12	717.2	94.62	98.80	-316.6	273,176	-0.12%	大買/大賣/鉅額交易
2021/05/25	762.3	89.75	696.3	90.75	91.00	66	264,602	0.02%	大買/大賣/
2021/05/24	469.2	95.51	384.6	95.35	93.10	84.7	258,762	0.03%	大買/大賣/
2021/05/21	260.3	89.01	298.1	89.64	91.80	-37.8	254,732	-0.01%	大買/大賣/
2021/05/20	739.2	83.81	617	83.89	83.50	122.2	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	284.1	78.23	432.2	79.00	80.50	-148.1	240,679	-0.06%	大買/大賣/鉅額交易
2021/05/18	150.4	72.25	405	72.51	73.20	-254.7	240,357	-0.11%	大買/大賣/鉅額交易
2021/05/17	293.9	69.69	340.7	69.80	66.60	-46.8	239,398	-0.02%	大買/大賣/
2021/05/14	731.1	74.33	419.5	76.64	74.00	311.6	231,834	0.13%	大買/大賣/鉅額交易
2021/05/13	387.3	81.52	316.1	82.20	79.20	71.2	223,617	0.03%	大買/大賣/
2021/05/12	302.3	90.67	356.4	91.93	87.90	-54.1	219,837	-0.02%	大買/大賣/
2021/05/11	542.6	99.48	345	99.60	97.60	197.6	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	341.8	95.74	188.2	98.73	100.50	153.6	211,021	0.07%	大買/大賣/鉅額交易
2021/05/07	248.2	88.34	358.9	87.82	91.50	-110.7	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	775.3	87.06	402.9	87.06	84.30	372.4	199,980	0.19%	大買/大賣/鉅額交易
2021/05/05	1,338.3	85.58	237	83.59	87.00	1,101.3	194,188	0.57%	大買/大賣/鉅額交易
2021/05/04	645.9	85.50	1,985.5	82.53	80.00	-1,339.6	188,143	-0.71%	大買/大賣/鉅額交易
2021/05/03	114.1	86.30	126.5	86.73	87.70	-12.4	178,164	-0.01%	大買/大賣/
2021/04/29	345.5	75.73	365	75.24	79.80	-19.5	176,200	-0.01%	大買/大賣/
2021/04/28	256.3	74.67	219.3	74.96	75.00	37	175,065	0.02%	大買/大賣/
2021/04/27	205	71.14	314	71.75	72.00	-109	173,347	-0.06%	大買/大賣/鉅額交易
2021/04/26	99	65.13	166.3	65.93	66.40	-67.3	173,132	-0.04%	大賣/
2021/04/23	357.5	58.91	298	59.28	60.40	59.5	171,013	0.03%	大買/大賣/
2021/04/22	123.2	61.15	9	65.58	59.60	114.2	164,496	0.07%	大買/鉅額交易
2021/04/21	20	60.81	50	62.54	62.70	-30	164,016	-0.02%
2021/04/20	9	56.31	118	54.73	57.00	-109	164,103	-0.07%	大賣/鉅額交易
2021/04/19	19	52.83	48	54.73	55.00	-29	164,405	-0.02%
2021/04/16	25	48.77	15.3	48.78	50.60	9.7	164,100	0.01%
2021/04/15	101	46.01	37.4	46.19	46.70	63.6	164,510	0.04%	大買/
2021/04/14	71	43.25	74	44.49	45.50	-3	164,583	0.00%
2021/04/13	18	46.26	49	46.25	44.80	-31	164,633	-0.02%
2021/04/12	23	45.70	12	45.90	46.10	11	164,629	0.01%
2021/04/09	31	42.01	48	41.83	42.75	-17	165,508	-0.01%
2021/04/08	307	46.54	213	46.54	46.20	94	166,041	0.06%	大買/大賣/
2021/04/07	70.5	45.04	49	44.88	46.35	21.5	163,315	0.01%
2021/04/06	73.2	43.13	104	42.16	44.15	-30.8	167,064	-0.02%	大賣/
2021/04/01	91.2	39.55	38	39.50	40.15	53.2	166,929	0.03%
2021/03/31	73.2	37.69	121	37.15	37.70	-47.8	168,610	-0.03%	大賣/
2021/03/30	54	34.95	30	34.57	35.40	24	170,852	0.01%
2021/03/29	77.3	35.30	46	35.29	35.25	31.3	173,799	0.02%
2021/03/26	23	33.44	57	33.67	34.00	-34	177,613	-0.02%
2021/03/25	49.2	32.69	26	32.64	32.50	23.2	180,526	0.01%
2021/03/24	80	33.30	28	33.51	33.80	52	183,190	0.03%
2021/03/23	149.2	34.23	86	34.30	33.50	63.2	183,605	0.03%	大買/
2021/03/22	210.3	35.65	103.2	35.70	35.85	107.1	183,839	0.06%	大買/大賣/鉅額交易
2021/03/19	437	32.63	538.1	32.50	32.60	-101.1	183,461	-0.06%	大買/大賣/鉅額交易
2021/03/18	319	31.65	381.7	31.70	31.90	-62.7	179,519	-0.03%	大買/大賣/
2021/03/17	121	30.82	163.6	31.08	31.30	-42.6	178,101	-0.02%	大買/大賣/
2021/03/16	150.8	30.42	40	30.28	30.05	110.8	175,723	0.06%	大買/鉅額交易
2021/03/15	185	30.19	250.3	30.48	31.30	-65.3	173,929	-0.04%	大買/大賣/
2021/03/12	210.5	29.05	167.8	29.18	29.15	42.7	171,598	0.02%	大買/大賣/
2021/03/11	143.3	28.68	206	28.84	28.10	-62.7	167,339	-0.04%	大買/大賣/
2021/03/10	99	28.11	132	28.16	28.00	-33	164,597	-0.02%	大賣/
2021/03/09	30	27.22	29	27.17	27.60	1	162,088	0.00%
2021/03/08	82	26.88	133	26.86	26.80	-51	160,756	-0.03%	大賣/
2021/03/05	259.2	26.54	117.7	26.25	26.05	141.5	159,337	0.09%	大買/大賣/鉅額交易
2021/03/04	52	26.92	25	26.90	26.60	27	158,383	0.02%
2021/03/03	475.7	27.21	104.5	27.39	27.60	371.2	157,418	0.24%	大買/大賣/鉅額交易
2021/03/02	962.5	29.41	243.4	28.85	27.10	719.1	155,628	0.46%	大買/大賣/鉅額交易
2021/02/26	79	28.18	157	28.90	29.00	-78	151,002	-0.05%	大賣/
2021/02/25	69	28.73	117	28.81	28.50	-48	148,592	-0.03%	大賣/
2021/02/24	224.4	29.02	633	28.26	27.90	-408.6	146,173	-0.28%	大買/大賣/鉅額交易
2021/02/23	227	28.85	250.6	29.07	28.25	-23.6	142,744	-0.02%	大買/大賣/
2021/02/22	106.2	27.96	183.3	28.06	28.15	-77.1	136,924	-0.06%	大買/大賣/
2021/02/19	76.5	25.20	97.5	25.17	25.60	-21	134,800	-0.02%
2021/02/18	213	24.99	188.5	25.24	25.55	24.5	132,533	0.02%	大買/大賣/
2021/02/17	163	22.56	188.2	23.19	23.65	-25.2	127,312	-0.02%	大買/大賣/
2021/02/05	58.2	21.66	83	21.70	21.50	-24.8	124,684	-0.02%
2021/02/04	43.5	21.80	45	21.82	21.95	-1.5	124,262	0.00%
2021/02/03	347.5	21.54	190	21.59	21.60	157.5	123,587	0.13%	大買/大賣/鉅額交易
2021/02/02	14	19.81	72.3	20.24	20.95	-58.3	119,774	-0.05%
2021/02/01	93	19.33	51	19.42	19.05	42	118,145	0.04%
2021/01/29	172.3	20.09	68	20.13	19.75	104.3	116,569	0.09%	大買/鉅額交易
2021/01/28	110	20.86	24	20.86	20.70	86	115,488	0.07%	大買/
2021/01/27	108.3	20.96	16	20.88	20.80	92.3	114,260	0.08%	大買/
2021/01/26	114.1	22.16	95	22.04	21.60	19.1	112,583	0.02%	大買/
2021/01/25	151	23.29	151.2	23.19	23.00	-0.2	110,642	0.00%	大買/大賣/
2021/01/22	43.7	21.67	105	21.96	22.60	-61.3	108,188	-0.06%	大賣/
2021/01/21	92	21.02	110	21.62	20.85	-18	105,576	-0.02%	大賣/
2021/01/20	321.5	20.83	199.3	20.71	20.20	122.2	101,734	0.12%	大買/大賣/鉅額交易
2021/01/19	381.5	23.65	151	22.63	21.85	230.5	97,764	0.24%	大買/大賣/鉅額交易
2021/01/18	17.5	23.13	36	21.96	23.80	-18.5	93,141	-0.02%
2021/01/15	28.5	23.43	1	23.35	23.35	27.5	92,675	0.03%
2021/01/14	7.3	25.37	3.5	26.25	25.90	3.8	92,322	0.00%
2021/01/13	10.3	24.50	30	25.08	24.00	-19.8	91,662	-0.02%
2021/01/12	26.5	25.70	4	26.53	25.70	22.5	90,925	0.02%
2021/01/11	13.5	28.29	0	0.00	28.55	13.5	90,036	0.01%
2021/01/08	25.5	26.36	134.5	26.39	27.30	-109	89,573	-0.12%	大賣/鉅額交易
2021/01/07	20.5	25.95	40	25.95	25.95	-19.5	88,545	-0.02%
2021/01/06	16.5	30.08	4	31.30	28.80	12.5	87,849	0.01%
2021/01/05	19	31.22	73	30.65	32.00	-54	87,095	-0.06%
2021/01/04	62	31.51	57.3	31.97	32.15	4.7	86,404	0.01%
2020/12/31	42	28.26	125	28.19	29.25	-83	84,864	-0.10%	大賣/
2020/12/30	107	27.27	50.5	26.69	27.50	56.5	83,413	0.07%	大買/
2020/12/29	292.6	27.56	185	27.42	27.90	107.5	81,779	0.13%	大買/大賣/鉅額交易
2020/12/28	147	25.21	20	25.30	25.40	127	76,844	0.17%	大買/鉅額交易
2020/12/25	35	22.90	229.5	23.06	23.10	-194.5	75,571	-0.26%	大賣/鉅額交易
2020/12/24	483	20.66	59	20.51	21.00	424	72,724	0.58%	大買/鉅額交易
2020/12/23	210	19.14	234	19.03	20.40	-24	69,285	-0.03%	大買/大賣/
2020/12/22	301.3	19.20	552.8	19.15	18.55	-251.5	65,900	-0.38%	大買/大賣/鉅額交易
2020/12/21	313	17.94	348.3	18.04	18.95	-35.3	61,267	-0.06%	大買/大賣/
2020/12/18	343	16.71	514.9	16.67	17.25	-171.9	57,813	-0.30%	大買/大賣/鉅額交易
2020/12/17	88	15.63	20	15.66	15.70	68	54,615	0.12%
2020/12/16	241.5	15.81	75	15.71	15.85	166.5	53,429	0.31%	大買/鉅額交易
2020/12/15	248	15.55	281	15.82	15.55	-33	51,443	-0.06%	大買/大賣/
2020/12/14	123	14.07	117	14.68	15.05	6	47,680	0.01%	大買/大賣/
2020/12/11	83	13.87	22	13.81	13.70	61	45,914	0.13%
2020/12/10	379	14.40	216	14.40	14.35	163	44,395	0.37%	大買/大賣/鉅額交易
2020/12/09	46	14.25	51	14.35	14.40	-5	43,318	-0.01%
2020/12/08	242	13.68	163	13.60	14.05	79	41,790	0.19%	大買/大賣/
2020/12/07	32.2	12.89	12	12.98	12.85	20.3	39,863	0.05%
2020/12/04	4	12.70	4	12.71	12.85	0	39,614	0.00%
2020/12/03	30	12.85	8.1	12.90	12.75	21.9	39,836	0.05%
2020/12/02	13	13.13	82	12.98	12.90	-69	39,983	-0.17%
2020/12/01	166	12.65	3	13.23	13.05	163	39,773	0.41%	大買/鉅額交易
2020/11/30	37.1	13.52	19	13.61	13.25	18.1	39,186	0.05%
2020/11/27	34.8	13.48	8.9	13.55	13.60	25.9	38,799	0.07%
2020/11/26	24.2	13.82	42	13.64	13.55	-17.8	39,024	-0.05%
2020/11/25	53	13.54	417.3	13.54	13.60	-364.3	37,940	-0.96%	大賣/鉅額交易
2020/11/24	46	13.08	22.1	13.15	13.05	23.9	36,503	0.07%
2020/11/23	126	12.98	38	12.95	13.00	88	36,077	0.24%	大買/
2020/11/20	21	12.72	21.1	12.78	12.80	-0.1	36,061	0.00%
2020/11/19	29.1	12.68	20	13.00	12.75	9.1	35,891	0.03%
2020/11/18	26	12.87	54	12.87	13.00	-28	35,285	-0.08%
2020/11/17	8	12.33	4.5	12.49	12.50	3.5	34,088	0.01%
2020/11/16	11.8	12.66	28	12.57	12.50	-16.2	33,507	-0.05%
2020/11/13	6	12.56	3	12.30	12.50	3	32,987	0.01%
2020/11/12	138	12.65	15	12.72	12.35	123	32,192	0.38%	大買/鉅額交易
2020/11/11	135	12.71	102.2	13.25	13.55	32.8	31,069	0.11%	大買/大賣/
2020/11/10	170.7	13.46	64	13.60	13.60	106.7	29,680	0.36%	大買/鉅額交易
2020/11/09	145	13.81	245	13.95	14.10	-100	27,977	-0.36%	大買/大賣/
2020/11/06	27	12.96	38	12.84	12.90	-11	26,436	-0.04%
2020/11/05	31.2	12.11	44	12.28	12.25	-12.8	25,773	-0.05%
2020/11/04	79	12.03	32	12.07	12.50	47	25,082	0.19%
2020/11/03	5.5	11.88	6.6	11.66	11.75	-1.1	24,036	0.00%
2020/11/02	11.5	11.72	34	11.69	11.60	-22.5	23,624	-0.10%
2020/10/30	104	11.64	3	11.60	11.50	101	23,097	0.44%	大買/鉅額交易
2020/10/29	9.6	11.38	26	11.24	11.60	-16.4	22,271	-0.07%
2020/10/28	101.1	11.69	12	11.41	11.45	89.1	21,599	0.41%	大買/
2020/10/27	80	11.68	1	11.45	12.00	79	20,898	0.38%
2020/10/26	33	12.07	305.9	12.04	12.10	-272.9	19,703	-1.39%	大賣/鉅額交易
2020/10/23	0	0.00	45	10.77	11.00	-45	17,875	-0.25%
2020/10/22	2	10.40	0	0.00	10.45	2	17,349	0.01%
2020/10/21	3	10.63	3	10.55	10.55	0	17,269	0.00%
2020/10/20	3	10.45	5	10.40	10.60	-2	17,162	-0.01%
2020/10/19	2	10.45	0	0.00	10.45	2	16,970	0.01%
2020/10/16	3	10.42	0	0.00	10.40	3	16,824	0.02%
2020/10/13	8	10.24	10	10.20	10.25	-2	16,135	-0.01%
2020/10/07	2	10.30	1	10.20	10.20	1	15,616	0.01%
2020/10/05	0	0.00	27	9.84	10.15	-27	15,248	-0.18%
2020/09/29	45	9.53	30	9.73	9.61	15	14,902	0.10%
2020/09/28	8.1	9.54	1	9.45	9.45	7.1	14,780	0.05%
2020/09/25	18	9.33	31	9.42	9.75	-13	14,620	-0.09%
2020/09/24	0	0.00	11	9.11	9.01	-11	14,303	-0.08%
2020/09/23	34	9.60	0	0.00	9.44	34	14,123	0.24%
2020/09/22	21	9.96	14	10.00	9.97	7	13,868	0.05%
2020/09/21	0	0.00	6	9.90	9.88	-6	13,649	-0.04%
2020/09/17	2	9.98	0	0.00	9.91	2	13,429	0.01%
2020/09/16	16	9.81	5	9.91	9.81	11	13,283	0.08%
2020/09/14	30	10.00	5	9.94	10.10	25	12,854	0.19%
2020/09/11	86	10.64	5	10.75	10.20	81	12,460	0.65%
2020/09/10	44	11.04	5	11.00	10.95	39	11,789	0.33%
2020/09/09	0	0.00	19	11.07	11.30	-19	11,470	-0.17%
2020/09/08	102	11.70	11	11.71	11.25	91	11,174	0.81%	大買/
2020/09/07	228	11.92	11	11.86	11.95	217	10,524	2.06%	大買/鉅額交易
2020/09/04	12	11.30	18	10.99	11.50	-6	9,850	-0.06%
2020/09/03	6	11.02	31	11.07	11.05	-25	9,363	-0.27%
2020/09/02	14	10.63	38	10.45	11.00	-24	8,900	-0.27%
2020/09/01	47	10.45	11	10.45	10.60	36	8,377	0.43%
2020/08/31	5	9.94	13.1	10.07	10.10	-8.1	7,563	-0.11%
2020/08/28	16.1	9.26	14	9.36	9.21	2.1	7,152	0.03%
2020/08/27	27	9.43	22	9.36	9.36	5	6,942	0.07%
2020/08/26	33	9.44	38	9.58	9.61	-5	6,374	-0.08%
2020/08/25	9	8.15	38	8.35	8.74	-29	5,435	-0.53%
2020/08/24	35	8.01	22	7.77	7.95	13	5,058	0.26%
2020/08/21	23	7.97	32	7.93	7.84	-9	4,964	-0.18%
2020/08/20	32	7.98	30	8.05	7.67	2	4,796	0.04%
2020/08/19	25	8.37	74	8.51	8.24	-49	4,517	-1.08%
2020/08/18	77	8.52	28	8.37	8.43	49	4,353	1.13%
2020/08/17	20	8.46	116	8.66	8.62	-96	4,208	-2.28%	大賣/
2020/08/14	119	8.34	61.1	8.23	8.59	57.9	3,969	1.46%	大買/
2020/08/13	51	7.89	68	7.94	7.89	-17	3,491	-0.49%
2020/08/12	71	7.56	19	7.32	7.69	52	3,270	1.59%
2020/08/11	6	7.53	3	7.73	7.81	3	2,909	0.10%
2020/08/10	26	6.97	14	6.91	7.10	12	2,437	0.49%
2020/08/07	5	6.47	0	0.00	6.46	5	2,182	0.23%
2020/08/06	5	6.35	0.5	6.34	6.38	4.5	2,167	0.21%
2020/07/30	0	0.00	2	6.24	6.24	-2	2,181	-0.09%
2020/07/29	0	6.20	0	0.00	6.24	0	2,228	0.00%
2020/07/28	0.2	6.02	0	0.00	6.06	0.2	2,287	0.01%
2020/07/27	0	0.00	1	6.11	6.10	-1	2,422	-0.04%
2020/07/23	0	0.00	1	6.36	6.37	-1	2,817	-0.04%
2020/07/17	1	6.31	0	0.00	6.31	1	2,923	0.03%
2020/07/13	0.2	6.35	0	0.00	6.40	0.2	3,002	0.01%
2020/07/10	0	0.00	26	6.50	6.40	-26	3,122	-0.83%
2020/07/09	0	0.00	0.1	6.53	6.57	-0.1	3,114	0.00%
2020/07/08	4	6.56	0	0.00	6.65	4	3,117	0.13%
2020/07/07	3	6.53	3	6.54	6.53	0	3,110	0.00%
2020/07/01	2	6.49	0	0.00	6.45	2	3,119	0.06%
2020/06/30	0	6.47	0	0.00	6.50	0	3,119	0.00%
2020/06/29	0.2	6.41	0	0.00	6.47	0.2	3,134	0.00%
2020/06/24	0	0.00	10	6.57	6.54	-10	3,136	-0.32%
2020/06/22	10	6.60	0	0.00	6.59	10	3,167	0.32%
2020/06/19	0	0.00	2	6.49	6.59	-2	3,177	-0.06%
2020/06/18	2	6.45	0	0.00	6.49	2	3,187	0.06%
2020/06/16	0	0.00	2	6.60	6.59	-2	3,225	-0.06%
2020/06/12	2	6.35	0	0.00	6.42	2	3,323	0.06%
2020/06/11	0	0.00	10	6.78	6.54	-10	3,348	-0.30%
2020/06/10	16	6.82	0	0.00	6.84	16	3,357	0.48%
2020/06/09	0	0.00	22	6.83	6.89	-22	3,411	-0.64%
2020/06/08	12.1	6.84	0	0.00	6.85	12.1	3,438	0.35%
2020/06/05	0	0.00	1	6.75	6.85	-1	3,400	-0.03%
2020/06/03	4	6.60	19	6.61	6.61	-15	3,330	-0.45%
2020/06/02	3	6.57	1	6.57	6.58	2	3,318	0.06%
2020/06/01	0	6.55	0	0.00	6.59	0	3,311	0.00%
2020/05/29	0.8	6.46	2	6.70	6.50	-1.2	3,313	-0.04%
2020/05/28	22.2	6.64	8	6.62	6.53	14.2	3,287	0.43%
2020/05/27	6	6.56	6	6.63	6.59	0	3,283	0.00%
2020/05/26	2	6.60	6	6.60	6.61	-4	3,299	-0.12%
2020/05/25	2	6.52	26	6.54	6.53	-24	3,299	-0.73%
2020/05/22	36	6.72	50	6.69	6.68	-14	3,282	-0.43%
2020/05/21	49	6.69	15	6.70	6.83	34	3,236	1.05%
2020/05/20	10	6.40	4	6.44	6.40	6	3,117	0.19%
2020/05/18	0	0.00	4	6.38	6.36	-4	3,153	-0.13%
2020/05/15	2	6.31	0	0.00	6.32	2	3,201	0.06%
2020/05/14	7	6.43	52	6.41	6.39	-45	3,195	-1.41%
2020/05/13	0	0.00	2	6.39	6.59	-2	3,177	-0.06%
2020/05/12	1	6.30	0	0.00	6.31	1	3,173	0.03%
2020/05/08	1	6.43	0	0.00	6.37	1	3,119	0.03%
2020/05/06	2	6.37	35	6.38	6.36	-33	3,106	-1.06%
2020/05/05	37	6.48	15	6.59	6.43	22	3,090	0.71%
2020/05/04	16	6.62	80	6.61	6.57	-64	3,036	-2.11%
2020/04/30	80	6.75	85	6.70	6.77	-5	2,983	-0.17%
2020/04/29	14.1	6.65	4	6.66	6.79	10.1	2,847	0.36%
2020/04/28	75	5.88	4	5.87	6.25	71	2,604	2.73%
2020/04/27	3	5.52	18	5.54	5.69	-15	2,507	-0.60%
2020/04/24	4	5.39	0	0.00	5.43	4	2,459	0.16%
2020/04/23	3	5.38	0	0.00	5.39	3	2,451	0.12%
2020/04/22	3	5.36	3	5.41	5.40	0	2,438	0.00%
2020/04/21	3	5.38	7	5.46	5.40	-4	2,429	-0.16%
2020/04/17	5	5.45	10	5.49	5.41	-5	2,346	-0.21%
2020/04/16	5	5.41	5.1	5.41	5.41	-0.1	2,311	0.00%
2020/04/15	9	5.51	5	5.49	5.47	4	2,279	0.18%
2020/04/14	15	5.37	0	0.00	5.42	15	2,146	0.70%
2020/04/13	0	0.00	26	5.39	5.36	-26	2,122	-1.23%
2020/04/10	11	5.43	0	0.00	5.50	11	2,095	0.53%
2020/04/09	15	5.49	0	0.00	5.45	15	2,081	0.72%
2020/04/08	0	0.00	20	5.14	5.24	-20	2,024	-0.99%
2020/04/07	17	5.11	15	5.11	5.13	2	1,994	0.10%
2020/04/06	20	5.04	20	5.01	5.04	0	1,978	0.00%
2020/04/01	20	5.07	0	0.00	5.06	20	1,977	1.01%
2020/03/31	0	5.06	30	5.10	5.08	-30	1,968	-1.52%
2020/03/30	25.2	5.00	15	4.98	5.09	10.2	1,948	0.52%
2020/03/27	0	0.00	20	5.27	5.18	-20	1,934	-1.03%
2020/03/26	30	5.19	0	0.00	5.25	30	1,915	1.57%
2020/03/25	3	5.22	33	5.13	5.15	-30	1,919	-1.56%
2020/03/24	20	4.99	25	5.01	4.97	-5	1,886	-0.27%
2020/03/23	25	4.89	20	4.85	4.89	5	1,867	0.27%
2020/03/20	40	5.03	60	5.03	5.02	-20	1,848	-1.08%
2020/03/19	110	4.86	115	4.86	4.73	-5	1,814	-0.28%	大買/大賣/
2020/03/18	50	5.09	26	4.99	4.96	24	1,726	1.39%
2020/03/17	22	4.99	20	5.04	4.95	2	1,673	0.12%
2020/03/16	25	5.34	35	5.54	5.20	-10	1,616	-0.62%
2020/03/13	30	5.59	43	5.67	5.68	-13	1,559	-0.83%
2020/03/12	31	6.25	5	6.21	6.19	26	1,480	1.76%
2020/03/11	6	6.60	2	6.67	6.55	4	1,429	0.28%
2020/03/10	10	6.50	20	6.53	6.63	-10	1,424	-0.70%
2020/03/09	20	6.62	0	0.00	6.58	20	1,399	1.43%
2020/03/06	5	6.80	0	0.00	6.81	5	1,388	0.36%
2020/03/05	0	0.00	2	6.85	6.90	-2	1,435	-0.14%
2020/03/04	2	6.67	0	0.00	6.86	2	1,474	0.14%
2020/03/02	0	0.00	11	6.78	6.77	-11	1,476	-0.74%
2020/02/27	0	0.00	32	6.87	6.93	-32	1,465	-2.18%
2020/02/26	7	6.83	0	0.00	6.85	7	1,428	0.49%
2020/02/24	5	7.00	0	0.00	6.94	5	1,416	0.35%
2020/02/21	5	7.09	0	0.00	7.09	5	1,409	0.35%
2020/02/20	15	7.17	61	7.19	7.14	-46	1,411	-3.26%
2020/02/19	61	7.16	41.5	7.10	7.21	19.5	1,463	1.33%
2020/02/18	40	6.89	9	6.74	6.99	31	1,442	2.15%
2020/02/13	2	6.60	2	6.63	6.60	0	1,418	0.00%
2020/02/12	0	0.00	1	6.53	6.53	-1	1,418	-0.07%
2020/02/07	0	0.00	30	6.59	6.58	-30	1,400	-2.14%
2020/02/06	30	6.55	0	0.00	6.68	30	1,384	2.17%
2020/02/04	3	6.48	0	0.00	6.49	3	1,359	0.22%
2020/01/30	2	6.80	0	0.00	6.67	2	1,298	0.15%
2020/01/20	2	7.17	0	0.00	7.18	2	1,228	0.16%
2020/01/08	1	7.23	0	0.00	7.20	1	1,231	0.08%
2020/01/03	0	0.00	5.7	7.30	7.32	-5.7	1,281	-0.44%
2020/01/02	1	7.27	13	7.27	7.28	-12	1,282	-0.94%
2019/12/31	18	7.27	2	7.22	7.21	16	1,274	1.26%
2019/12/26	0	0.00	1	7.23	7.23	-1	1,284	-0.08%
2019/12/24	0	0.00	1	7.25	7.23	-1	1,313	-0.08%
2019/12/23	0	0.00	3	7.26	7.24	-3	1,329	-0.23%
2019/12/20	0	0.00	3	7.33	7.23	-3	1,330	-0.23%
2019/12/18	0	0.00	1	7.36	7.37	-1	1,312	-0.08%
2019/12/17	0	0.00	37	7.30	7.31	-37	1,309	-2.83%
2019/12/10	0	0.00	0.8	7.25	7.30	-0.8	1,325	-0.06%
2019/12/06	0	0.00	5	7.38	7.29	-5	1,330	-0.38%
2019/12/05	0	0.00	1	7.42	7.41	-1	1,316	-0.08%
2019/12/04	0	0.00	10	7.44	7.49	-10	1,317	-0.76%
2019/12/03	5	7.43	0	0.00	7.50	5	1,315	0.38%
2019/12/02	25	7.47	29	7.39	7.52	-4	1,310	-0.31%
2019/11/29	20	7.26	0	0.00	7.29	20	1,256	1.59%
2019/11/26	0	0.00	5.1	7.07	7.05	-5.1	1,203	-0.42%
2019/11/20	0	0.00	15	7.02	7.03	-15	1,195	-1.25%
2019/11/19	6	7.02	0	0.00	7.02	6	1,182	0.51%
2019/11/18	0	0.00	78	6.99	7.07	-78	1,194	-6.53%
2019/11/14	8	7.35	0	0.00	7.33	8	1,134	0.71%
2019/11/11	0	0.00	4	7.52	7.51	-4	1,196	-0.33%
2019/11/08	0	0.00	1.4	7.54	7.54	-1.4	1,223	-0.11%
2019/10/23	0	0.00	3	7.74	7.72	-3	1,412	-0.21%
2019/10/17	0	0.00	1	7.69	7.63	-1	1,805	-0.06%
2019/10/16	0	0.00	2	7.64	7.61	-2	1,918	-0.10%
2019/10/15	0	0.00	3	7.52	7.53	-3	2,001	-0.15%
2019/10/08	8	7.61	0	0.00	7.55	8	2,078	0.38%
2019/10/03	2	7.65	0	0.00	7.65	2	2,144	0.09%
2019/10/02	2	7.79	0	0.00	7.77	2	2,158	0.09%
2019/09/27	3	7.81	0	0.00	7.80	3	2,346	0.13%
2019/09/25	1	7.87	1	7.89	7.87	0	2,339	0.00%
2019/09/20	2	7.90	5	7.92	7.90	-3	2,370	-0.13%
2019/09/19	0	0.00	7	8.00	7.93	-7	2,364	-0.30%
2019/09/17	3	7.90	0	0.00	7.88	3	2,358	0.13%
2019/09/10	1	8.00	4	8.02	8.01	-3	2,398	-0.13%
2019/09/09	0	0.00	4	8.02	8.01	-4	2,410	-0.17%
2019/09/06	1	8.00	0	0.00	8.03	1	2,443	0.04%
2019/09/04	3	7.97	0	0.00	8.05	3	2,436	0.12%
2019/09/03	7	8.04	3	8.03	8.04	4	2,436	0.16%
2019/09/02	11	8.01	0	0.00	8.03	11	2,438	0.45%
2019/08/29	0	0.00	1	7.92	7.92	-1	2,435	-0.04%
2019/08/23	0	0.00	1	7.98	7.98	-1	2,454	-0.04%
2019/08/21	1	7.90	0	0.00	8.00	1	2,453	0.04%
2019/08/20	6	7.98	0	0.00	7.97	6	2,434	0.25%
2019/08/16	0	0.00	1	8.05	8.10	-1	2,397	-0.04%
2019/08/15	4	7.93	0	0.00	7.90	4	2,386	0.17%
2019/08/13	7	8.26	0	0.00	8.17	7	2,333	0.30%
2019/08/12	0	0.00	1	8.46	8.43	-1	2,369	-0.04%
2019/08/05	3	8.37	0	0.00	8.35	3	2,419	0.12%
2019/08/02	7	8.54	0	0.00	8.48	7	2,406	0.29%
2019/08/01	4	8.61	0	0.00	8.69	4	2,391	0.17%
2019/07/31	11	8.76	0	0.00	8.73	11	2,384	0.46%
2019/07/30	31	8.89	35	8.80	8.86	-4	2,385	-0.17%
2019/07/29	21	8.88	0	0.00	8.88	21	2,376	0.88%
2019/07/26	9	8.92	60	8.88	8.94	-51	2,375	-2.15%
2019/07/25	54	8.90	2	8.82	8.98	52	2,357	2.21%
2019/07/24	13	8.86	27.3	8.84	8.90	-14.3	2,326	-0.62%
2019/07/23	26	8.99	48	9.02	8.98	-22	2,286	-0.96%
2019/07/22	16	9.15	18	9.10	9.16	-2	2,207	-0.09%
2019/07/19	60	9.09	27	9.07	9.09	33	2,070	1.59%
2019/07/18	5	9.07	45	8.99	9.01	-40	1,940	-2.06%
2019/07/17	38	8.94	7	8.86	9.00	31	1,826	1.70%
2019/07/16	0	0.00	11	8.78	8.89	-11	1,783	-0.62%
2019/07/15	0	0.00	13	8.67	8.68	-13	1,710	-0.76%
2019/07/12	32	8.71	0	0.00	8.70	32	1,705	1.88%
2019/07/11	12	8.72	48	8.66	8.72	-36	1,722	-2.09%
2019/07/09	3	8.38	0	0.00	8.40	3	1,698	0.18%
2019/07/08	46	8.42	46	8.37	8.45	0	1,714	0.00%
2019/07/05	0	0.00	2	8.70	8.51	-2	1,706	-0.12%
2019/07/04	0	0.00	32	8.37	8.54	-32	1,629	-1.96%
2019/07/02	9	8.21	3	8.19	8.20	6	1,536	0.39%
2019/07/01	12	8.22	8	8.19	8.16	4	1,542	0.26%
2019/06/28	2	8.10	0	0.00	8.16	2	1,535	0.13%
2019/06/25	3	8.15	0	0.00	8.15	3	1,554	0.19%
2019/06/24	0	0.00	3	8.22	8.21	-3	1,573	-0.19%
2019/06/21	3	8.15	0	0.00	8.15	3	1,585	0.19%
2019/06/20	10	8.23	0	0.00	8.25	10	1,595	0.63%
2019/06/18	27	8.12	0	0.00	8.11	27	1,583	1.71%
2019/06/14	0	0.00	7	8.04	8.09	-7	1,586	-0.44%
2019/06/13	5	8.02	9	7.99	7.98	-4	1,571	-0.25%
2019/06/12	0	0.00	15	8.00	7.99	-15	1,592	-0.94%
2019/06/06	4	7.97	0	0.00	7.97	4	1,620	0.25%
2019/06/05	0	0.00	11	8.01	8.00	-11	1,617	-0.68%
2019/06/04	1	8.00	0	0.00	8.00	1	1,616	0.06%
2019/05/30	3	7.99	0	0.00	8.01	3	1,641	0.18%
2019/05/29	2	8.00	0	0.00	8.01	2	1,654	0.12%
2019/05/27	1	8.00	0	0.00	8.01	1	1,755	0.06%
2019/05/24	1	8.05	0	0.00	8.04	1	1,814	0.06%
2019/05/23	6	8.10	0	0.00	8.06	6	1,881	0.32%
2019/05/22	46	8.22	0	0.00	8.20	46	1,899	2.42%
2019/05/21	0	0.00	12	8.09	8.20	-12	1,900	-0.63%
2019/05/20	0	0.00	6	7.99	7.97	-6	1,872	-0.32%
2019/05/17	12	7.97	4	8.23	7.96	8	1,875	0.43%
2019/05/16	1	8.12	13	8.24	8.12	-12	1,806	-0.66%
2019/05/15	0	0.00	2	8.36	8.30	-2	1,768	-0.11%
2019/05/14	5	8.31	0	0.00	8.30	5	1,757	0.28%
2019/05/13	1	8.40	0	0.00	8.40	1	1,749	0.06%
2019/05/08	4	8.62	0	0.00	8.64	4	1,758	0.23%
2019/05/07	3	8.70	0	0.00	8.70	3	1,759	0.17%
2019/05/06	5	8.77	0	0.00	8.74	5	1,741	0.29%
2019/05/03	0	0.00	2	8.95	8.90	-2	1,735	-0.12%
2019/05/02	0	0.00	8	8.88	8.87	-8	1,722	-0.46%
2019/04/30	0	0.00	43	8.83	8.77	-43	1,718	-2.50%
2019/04/29	1	8.75	8	8.75	8.73	-7	1,726	-0.41%
2019/04/26	1	8.80	6	8.79	8.79	-5	1,723	-0.29%
2019/04/24	3	8.83	0	0.00	8.81	3	1,721	0.17%
2019/04/23	5	8.86	55	8.87	8.90	-50	1,724	-2.90%
2019/04/22	2	8.98	0	0.00	8.93	2	1,732	0.12%
2019/04/19	0	0.00	4	8.86	8.89	-4	1,700	-0.24%
2019/04/18	10	8.85	0	0.00	8.81	10	1,685	0.59%
2019/04/11	37	8.79	5	8.76	8.75	32	1,619	1.98%
2019/04/10	5	8.67	2	8.69	8.68	3	1,614	0.19%
2019/04/09	2	8.67	0	0.00	8.68	2	1,618	0.12%
2019/04/08	0	0.00	5	8.70	8.70	-5	1,657	-0.30%
2019/04/03	0	0.00	1	8.64	8.64	-1	1,659	-0.06%
2019/03/29	0	0.00	12	8.62	8.65	-12	1,651	-0.73%
2019/03/28	1	8.55	0	0.00	8.61	1	1,672	0.06%
2019/03/27	7	8.58	0	0.00	8.58	7	1,704	0.41%
2019/03/26	2	8.65	0	0.00	8.63	2	1,731	0.12%
2019/03/25	10	8.67	10	8.73	8.66	0	1,799	0.00%
2019/03/22	3	8.85	0	0.00	8.84	3	1,906	0.16%
2019/03/19	0	0.00	13	8.85	8.82	-13	1,968	-0.66%
2019/03/18	10	8.82	0	0.00	8.82	10	1,990	0.50%
2019/03/13	2	8.92	0	0.00	8.92	2	2,017	0.10%
2019/03/12	0	0.00	9	8.99	8.98	-9	2,032	-0.44%
2019/03/08	0	0.00	7	8.97	8.96	-7	2,188	-0.32%
2019/03/07	4	8.98	45	9.00	8.99	-41	2,225	-1.84%
2019/03/06	4	9.11	0	0.00	9.10	4	2,280	0.18%
2019/03/05	4	9.17	1	9.16	9.15	3	2,346	0.13%
2019/03/04	2	9.22	0	0.00	9.24	2	2,398	0.08%
2019/02/27	11	9.21	0	0.00	9.23	11	2,427	0.45%
2019/02/26	0	0.00	2	9.19	9.19	-2	2,388	-0.08%
2019/02/25	20	9.07	0	0.00	9.12	20	2,357	0.85%
2019/02/22	0	0.00	4	8.99	8.95	-4	2,319	-0.17%
2019/02/21	0	0.00	2	8.91	8.95	-2	2,249	-0.09%
2019/02/20	0	0.00	11	8.85	8.85	-11	2,242	-0.49%
2019/02/14	1	8.80	0	0.00	8.82	1	2,299	0.04%
2019/02/11	3	8.77	0	0.00	8.81	3	2,383	0.13%
2019/01/30	14	8.93	2	8.96	8.94	12	2,387	0.50%
2019/01/29	27	8.94	14	8.93	8.98	13	2,404	0.54%
2019/01/28	18	8.99	3	8.98	8.99	15	2,422	0.62%
2019/01/25	0	0.00	1	8.92	8.96	-1	2,446	-0.04%
2019/01/24	0	0.00	1	8.92	8.95	-1	2,470	-0.04%
2019/01/23	3	8.84	0	0.00	8.89	3	2,517	0.12%
2019/01/21	2	8.88	4	8.88	8.88	-2	2,596	-0.08%
2019/01/18	0	0.00	17	8.81	8.81	-17	2,606	-0.65%
2019/01/17	2	8.76	3	8.79	8.75	-1	2,644	-0.04%
2019/01/16	15	8.78	3	8.74	8.75	12	2,673	0.45%
2019/01/15	2	8.63	2	8.73	8.75	0	2,710	0.00%
2019/01/14	0	0.00	11	8.79	8.68	-11	2,796	-0.39%
2019/01/10	0	0.00	1	8.86	8.86	-1	3,017	-0.03%
2019/01/09	0	0.00	7	8.87	8.87	-7	3,031	-0.23%
2019/01/08	0	0.00	12	8.78	8.80	-12	3,044	-0.39%
2019/01/07	38	8.69	43	8.68	8.70	-5	3,062	-0.16%
2019/01/04	38	8.58	47	8.62	8.60	-9	3,150	-0.29%
2019/01/03	31	8.78	17	8.82	8.80	14	3,204	0.44%
2019/01/02	12	8.79	9	8.92	8.81	3	3,214	0.09%
2018/12/28	25	8.78	23	8.80	8.80	2	3,215	0.06%
2018/12/27	15	8.76	75	8.77	8.75	-60	3,225	-1.86%
2018/12/26	59	8.70	24	8.75	8.66	35	3,187	1.10%
2018/12/25	25	8.75	89	8.81	8.72	-64	3,179	-2.01%
2018/12/24	1	8.96	0	0.00	8.98	1	3,153	0.03%
2018/12/21	72	9.06	62	9.08	9.11	10	3,167	0.32%
2018/12/20	28	9.14	0	0.00	9.12	28	3,201	0.87%
2018/12/19	12	9.23	31	9.27	9.30	-19	3,175	-0.60%
2018/12/18	110	9.22	110	9.27	9.21	0	3,158	0.00%	大買/大賣/
2018/12/17	60	9.32	40	9.24	9.41	20	3,083	0.65%
2018/12/14	1	8.94	0	0.00	8.99	1	2,956	0.03%
2018/12/13	84	8.99	20	9.03	9.00	64	2,963	2.16%
2018/12/12	11	8.94	50	8.93	8.93	-39	2,917	-1.34%
2018/12/11	25	8.93	0	0.00	8.93	25	2,884	0.87%
2018/12/10	23	8.72	34	8.68	8.68	-11	2,871	-0.38%
2018/12/07	45	8.91	2.4	8.91	8.89	42.6	2,853	1.49%
2018/12/06	4	8.87	112	8.80	8.82	-108	2,845	-3.80%	大賣/鉅額交易
2018/12/05	0	0.00	6	9.00	9.00	-6	2,831	-0.21%
2018/12/04	4	9.01	4	9.11	9.06	0	2,838	0.00%
2018/12/03	83	8.92	42	8.91	9.00	41	2,786	1.47%
2018/11/30	0	0.00	5.2	8.99	9.04	-5.2	2,686	-0.19%
2018/11/29	19	9.05	79	9.00	8.94	-60	2,650	-2.26%
2018/11/28	58	9.15	48	9.16	9.19	10	2,597	0.38%
2018/11/27	8	8.69	1	8.78	9.00	7	2,525	0.28%
2018/11/26	51	8.66	24	8.67	8.63	27	2,460	1.10%
2018/11/23	10	8.42	0	0.00	8.44	10	2,409	0.42%
2018/11/22	3	8.44	3	8.66	8.48	0	2,410	0.00%
2018/11/21	0	0.00	7	8.52	8.56	-7	2,397	-0.29%
2018/11/20	0	0.00	2	8.49	8.39	-2	2,375	-0.08%
2018/11/16	0	0.00	27	8.35	8.40	-27	2,412	-1.12%
2018/11/14	2	8.22	0	0.00	8.30	2	2,425	0.08%
2018/11/13	0	0.00	27	8.27	8.27	-27	2,442	-1.11%
2018/11/12	20	8.40	0	0.00	8.30	20	2,451	0.82%
2018/11/09	10	8.34	0	0.00	8.31	10	2,493	0.40%
2018/11/08	28	8.44	0	0.00	8.47	28	2,506	1.12%
2018/11/06	12	8.30	0	0.00	8.38	12	2,614	0.46%
2018/11/05	0	0.00	6	8.49	8.46	-6	2,625	-0.23%
2018/11/02	48	8.48	25	8.46	8.45	23	2,611	0.88%
2018/11/01	20	8.46	90	8.46	8.55	-70	2,600	-2.69%
2018/10/31	115	8.50	81	8.46	8.54	34	2,594	1.31%	大買/
2018/10/30	80	8.15	83	8.13	8.30	-3	2,581	-0.12%
2018/10/29	63	8.10	96	8.23	8.09	-33	2,535	-1.30%
2018/10/26	58	8.32	81	8.41	8.35	-23	2,524	-0.91%
2018/10/25	92	8.43	75	8.38	8.38	17	2,524	0.67%
2018/10/24	78	8.57	70	8.62	8.68	8	2,496	0.32%
2018/10/23	18	8.74	40	8.72	8.66	-22	2,480	-0.89%
2018/10/22	10	8.97	3	8.95	8.90	7	2,451	0.29%
2018/10/19	25	8.40	18	8.67	8.72	7	2,364	0.30%
2018/10/18	114	8.09	54	8.05	8.37	60	2,252	2.66%	大買/
2018/10/17	20	7.58	12	7.59	7.61	8	2,183	0.37%
2018/10/16	32	7.58	94	7.63	7.47	-62	2,206	-2.81%
2018/10/15	102	7.57	32	7.54	7.56	70	2,216	3.16%	大買/
2018/10/12	25	7.43	130	7.33	7.43	-105	2,212	-4.74%	大賣/鉅額交易
2018/10/11	130	7.73	150	7.88	7.58	-20	2,146	-0.93%	大買/大賣/
2018/10/05	10	8.44	3	8.45	8.45	7	2,080	0.34%
2018/10/04	10.7	8.54	0	0.00	8.51	10.7	2,074	0.51%
2018/10/03	10	8.60	0	0.00	8.59	10	2,073	0.48%
2018/10/02	30	8.63	0	0.00	8.62	30	2,084	1.44%
2018/10/01	20	8.71	0	0.00	8.71	20	2,120	0.94%
2018/09/28	24	8.75	89	8.81	8.73	-65	2,149	-3.02%
2018/09/27	75	8.79	5	8.75	8.82	70	2,140	3.27%
2018/09/25	10	8.66	0	0.00	8.65	10	2,112	0.47%
2018/09/21	0	0.00	31	8.76	8.72	-31	2,123	-1.46%
2018/09/20	2	8.74	52	8.70	8.69	-50	2,160	-2.31%
2018/09/19	0	0.00	2	8.84	8.77	-2	2,237	-0.09%
2018/09/17	2	8.73	0	0.00	8.75	2	2,391	0.08%
2018/09/14	30	8.81	5	8.68	8.82	25	2,426	1.03%
2018/09/13	0	0.00	3	8.64	8.59	-3	2,445	-0.12%
2018/09/12	18	8.54	0	0.00	8.55	18	2,468	0.73%
2018/09/11	0	0.00	10	8.64	8.68	-10	2,507	-0.40%
2018/09/10	6	8.50	0	0.00	8.45	6	2,504	0.24%
2018/09/06	15	8.58	4	8.59	8.56	11	2,577	0.43%
2018/09/05	1	8.64	5	8.67	8.64	-4	2,678	-0.15%
2018/09/04	0	0.00	20	8.67	8.68	-20	2,828	-0.71%
2018/09/03	1	8.81	15	8.79	8.76	-14	2,846	-0.49%
2018/08/31	12	8.84	2	8.86	8.84	10	2,925	0.34%
2018/08/24	8	8.84	0	0.00	8.85	8	3,323	0.24%
2018/08/23	30	8.96	48	8.76	8.96	-18	3,417	-0.53%
2018/08/22	5	8.75	0	0.00	8.79	5	3,439	0.15%
2018/08/21	20	8.66	23	8.68	8.69	-3	3,508	-0.09%
2018/08/20	5	8.51	0	0.00	8.57	5	3,630	0.14%
2018/08/16	88	8.43	25	8.44	8.41	63	3,620	1.74%
2018/08/15	122	8.54	160	8.53	8.50	-38	3,623	-1.05%	大買/大賣/
2018/08/14	57	8.58	0	0.00	8.63	57	3,676	1.55%
2018/08/13	20	8.73	70	8.65	8.62	-50	3,732	-1.34%
2018/08/10	26	9.14	55	9.10	9.08	-29	3,700	-0.78%
2018/08/07	0	0.00	3	9.34	9.30	-3	3,893	-0.08%
2018/08/06	0	0.00	5	9.25	9.27	-5	4,153	-0.12%
2018/08/03	103	9.15	2	9.18	9.20	101	4,146	2.44%	大買/鉅額交易
2018/08/02	2	9.13	0	0.00	9.13	2	4,165	0.05%
2018/08/01	0	0.00	2	9.30	9.28	-2	4,198	-0.05%
2018/07/31	0	0.00	10	9.19	9.18	-10	4,209	-0.24%
2018/07/30	10	9.12	1.7	9.17	9.14	8.3	4,315	0.19%
2018/07/27	3	9.18	30	9.20	9.19	-27	4,328	-0.62%
2018/07/25	10	9.23	3.1	9.22	9.23	6.9	4,403	0.16%
2018/07/24	17	9.27	15	9.26	9.38	2	4,492	0.04%
2018/07/23	8	9.13	0	0.00	9.11	8	4,512	0.18%
2018/07/20	5	9.13	0	0.00	9.14	5	4,520	0.11%
2018/07/13	16	9.00	0	0.00	8.97	16	4,552	0.35%
2018/07/12	21	8.97	36	8.98	8.94	-15	4,549	-0.33%
2018/07/06	37	8.71	16	8.79	8.73	21	4,603	0.46%
2018/07/05	58	8.93	44	8.80	8.79	14	4,609	0.30%
2018/07/04	15	8.91	0	0.00	8.90	15	4,605	0.33%
2018/07/03	3	9.04	65	8.88	8.90	-62	4,620	-1.34%
2018/07/02	7	9.11	0	0.00	9.10	7	4,596	0.15%
2018/06/29	11	9.02	21	9.00	9.00	-10	4,592	-0.22%
2018/06/28	91	8.84	75	8.80	8.80	16	4,563	0.35%
2018/06/27	35	9.04	5	9.01	8.98	30	4,560	0.66%
2018/06/26	94	9.20	90	9.13	9.22	4	4,471	0.09%
2018/06/25	0	0.00	43	9.37	9.33	-43	4,410	-0.97%
2018/06/22	3	9.49	0	0.00	9.47	3	4,403	0.07%
2018/06/21	8	9.58	0	0.00	9.55	8	4,389	0.18%
2018/06/20	2	9.81	3	9.69	9.69	-1	4,411	-0.02%
2018/06/19	33	9.77	0	0.00	9.78	33	4,407	0.75%
2018/06/15	5	9.86	30	9.76	9.76	-25	4,407	-0.57%
2018/06/14	35	9.86	15	9.91	9.89	20	4,375	0.46%
2018/06/13	13	9.91	41	9.85	9.79	-28	4,379	-0.64%
2018/06/12	11	9.77	25	9.89	9.88	-14	4,309	-0.32%
2018/06/11	1	9.56	0	9.55	9.61	1	4,184	0.02%
2018/06/08	40	9.64	45	9.60	9.60	-5	4,190	-0.12%
2018/06/07	20	9.68	34	9.59	9.66	-14	4,138	-0.34%
2018/06/06	30	9.45	0	0.00	9.45	30	4,193	0.72%
2018/06/05	2	9.42	10	9.41	9.42	-8	4,160	-0.19%
2018/05/31	0	0.00	10	9.46	9.49	-10	4,053	-0.25%
2018/05/30	4	9.38	0	0.00	9.42	4	4,056	0.10%
2018/05/29	20	9.70	0	0.00	9.48	20	4,162	0.48%
2018/05/18	2	9.17	1	9.22	9.17	1	4,578	0.02%
2018/05/17	1	9.40	10	9.34	9.29	-9	4,805	-0.19%
2018/05/16	1	9.48	0	0.00	9.50	1	4,906	0.02%
2018/05/15	3	9.61	0	0.00	9.62	3	4,955	0.06%
2018/05/14	40	9.61	32	9.61	9.61	8	5,161	0.16%
2018/05/09	0	0.00	2	10.40	10.35	-2	4,947	-0.04%
2018/05/07	2	10.60	1	10.65	10.40	1	4,948	0.02%
2018/04/30	38	10.24	6	10.35	10.30	32	5,019	0.64%
2018/04/27	5	10.04	0	0.00	10.05	5	4,992	0.10%
2018/04/26	30	10.28	40	10.20	10.05	-10	5,030	-0.20%
2018/04/25	1	10.05	25	10.10	10.05	-24	5,063	-0.47%
2018/04/24	0	0.00	10	10.15	10.10	-10	5,118	-0.20%
2018/04/23	1	10.30	0	0.00	10.20	1	5,179	0.02%
2018/04/13	1	10.45	1	10.55	10.60	0	5,521	0.00%
2018/04/12	0	0.00	7	10.35	10.35	-7	5,621	-0.12%
2018/04/11	0	0.00	2	10.35	10.35	-2	5,847	-0.03%
2018/04/10	0	0.00	0.1	10.30	10.35	-0.1	5,963	0.00%
2018/03/30	2	10.50	0	0.00	10.45	2	7,564	0.03%
2018/03/27	27	10.59	0	0.00	10.45	27	7,597	0.36%
2018/03/26	3	10.35	0	0.00	10.35	3	7,685	0.04%
2018/03/23	20	10.36	20	10.43	10.40	0	7,683	0.00%
2018/03/21	0	0.00	28	10.91	10.80	-28	7,638	-0.37%
2018/03/19	0	0.00	1	10.95	10.95	-1	7,698	-0.01%
2018/03/15	1	10.85	1	10.95	10.85	0	7,682	0.00%
2018/03/14	3	10.98	0	0.00	10.95	3	7,727	0.04%
2018/03/12	0	0.00	10	11.20	11.20	-10	7,844	-0.13%
2018/03/09	3	10.87	8.3	10.75	10.90	-5.3	7,874	-0.07%
2018/03/08	54	10.75	3	10.75	10.65	51	7,904	0.65%
2018/03/07	0	0.00	5	10.78	10.60	-5	8,167	-0.06%
2018/03/06	38	10.95	47	10.72	10.70	-9	8,362	-0.11%
2018/03/05	12	10.93	45	10.94	10.90	-33	8,755	-0.38%
2018/03/02	0	0.00	1	11.10	11.05	-1	8,747	-0.01%
2018/03/01	28	10.99	28	11.09	11.30	0	8,897	0.00%
2018/02/27	36	10.55	16	10.45	10.40	20	8,617	0.23%
2018/02/26	1	10.15	4.7	10.14	10.15	-3.7	8,471	-0.04%
2018/02/23	0	0.00	43	10.16	10.15	-43	8,441	-0.51%
2018/02/22	7	10.21	0	0.00	10.15	7	8,455	0.08%
2018/02/12	26	9.83	0	0.00	9.82	26	8,456	0.31%
2018/02/09	150	9.55	75	9.74	9.80	75	8,411	0.89%	大買/
2018/02/08	240	10.26	0	0.00	10.20	240	8,147	2.95%	大買/鉅額交易
2018/02/07	23	10.59	25	10.81	10.55	-2	8,001	-0.02%
2018/02/06	478	10.86	37	11.01	10.60	441	7,923	5.57%	大買/鉅額交易
2018/02/05	132	11.34	50	11.29	11.40	82	7,757	1.06%	大買/
2018/02/02	60	11.55	0	0.00	11.55	60	7,902	0.76%
2018/02/01	1	11.70	2	11.65	11.65	-1	7,973	-0.01%
2018/01/24	5	11.84	3	11.85	11.90	2	8,221	0.02%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/22	30	11.75	0	0.00	11.75	30	8,333	0.36%
2018/01/19	2.4	11.82	0	0.00	11.80	2.4	8,295	0.03%
2018/01/18	3	11.87	0	0.00	11.90	3	8,265	0.04%
2018/01/17	2	11.88	0	0.00	11.90	2	8,348	0.02%
2018/01/16	1	11.95	0	0.00	11.95	1	8,434	0.01%
2018/01/15	1	12.15	0	0.00	12.00	1	8,478	0.01%
2018/01/12	1	12.05	1	12.00	12.00	0	8,499	0.00%
2018/01/11	4	12.18	0	0.00	11.90	4	8,509	0.05%
2018/01/10	2	12.03	10	12.00	12.00	-8	8,512	-0.09%
2018/01/09	57	12.25	0	0.00	12.20	57	8,468	0.67%
2018/01/08	0	0.00	5	12.33	12.35	-5	8,440	-0.06%
2018/01/05	0	0.00	3	12.40	12.30	-3	8,333	-0.04%
2018/01/03	3	12.15	7	12.29	12.15	-4	8,162	-0.05%
2018/01/02	8	12.42	28	12.18	12.40	-20	8,047	-0.25%