陽明 (2609)-兆豐-忠孝券商分點個股進出

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
46.70
漲跌
▲0.85
漲幅
+1.85%
成交量
34,478張
產業
上市航運類股
3438人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/24	33	46.33	25.3	46.62	46.70	7.7	29,490	0.03%
2024/04/23	12.3	45.65	7	45.82	45.85	5.3	30,084	0.02%
2024/04/22	62.1	46.29	53.1	46.87	45.60	9	31,047	0.03%
2024/04/19	18.3	45.32	40.3	45.36	45.15	-22	31,099	-0.07%
2024/04/18	13.2	43.72	1	43.95	43.80	12.2	31,794	0.04%
2024/04/17	5.3	43.84	13.2	44.00	43.95	-7.9	32,544	-0.02%
2024/04/16	33.7	43.99	26	43.72	43.80	7.7	35,643	0.02%
2024/04/15	15	45.09	9.2	45.09	45.20	5.9	38,172	0.02%
2024/04/12	5.1	44.92	4	45.31	45.20	1.1	39,648	0.00%
2024/04/11	24	45.01	145.1	45.00	45.00	-121.1	42,860	-0.28%	大賣/鉅額交易
2024/04/10	26.3	44.87	20.2	44.99	44.40	6.1	47,471	0.01%
2024/04/09	20.3	45.14	4	45.36	44.95	16.3	49,252	0.03%
2024/04/08	12.3	44.18	12.3	44.17	45.10	-0.1	51,653	0.00%
2024/04/03	13.3	43.97	0	0.00	43.80	13.3	51,965	0.03%
2024/04/02	6.2	44.13	4.3	44.37	44.45	1.8	52,810	0.00%
2024/04/01	1.2	44.27	10.1	44.35	44.30	-8.9	54,419	-0.02%
2024/03/29	41.1	44.35	7.3	44.45	44.40	33.9	57,040	0.06%
2024/03/28	6.2	44.36	3	44.30	44.10	3.2	61,145	0.01%
2024/03/27	7.5	44.23	7	44.25	44.15	0.5	66,969	0.00%
2024/03/26	17.9	44.50	6	44.27	44.15	11.9	72,282	0.02%
2024/03/25	14	45.59	0.2	45.70	45.60	13.8	74,413	0.02%
2024/03/22	10.3	45.12	3	45.15	45.15	7.3	78,776	0.01%
2024/03/21	20.2	45.67	11.2	45.73	45.45	9	82,392	0.01%
2024/03/20	14.6	45.11	13	45.33	44.95	1.6	82,759	0.00%
2024/03/19	40.1	45.34	22.2	45.39	45.30	17.9	82,606	0.02%
2024/03/18	25.4	45.25	19	45.44	45.15	6.4	82,626	0.01%
2024/03/15	44.5	46.29	121.4	46.59	46.50	-76.8	82,622	-0.09%	大賣/
2024/03/14	12.1	47.95	7	47.97	47.75	5.1	81,884	0.01%
2024/03/13	26.1	49.06	15.3	48.89	48.70	10.8	81,628	0.01%
2024/03/12	15	48.89	2.1	48.93	48.95	13	81,399	0.02%
2024/03/11	48	48.44	5.1	48.46	48.60	42.9	81,293	0.05%
2024/03/08	5.2	47.76	23.1	48.23	47.55	-17.9	81,533	-0.02%
2024/03/07	5	48.13	32.1	48.24	48.00	-27.1	81,653	-0.03%
2024/03/06	40.1	48.16	4	48.09	48.00	36.1	81,835	0.04%
2024/03/05	12.2	48.70	20.1	48.85	48.60	-7.9	81,797	-0.01%
2024/03/04	17.2	48.18	19.1	48.75	48.90	-1.9	81,501	0.00%
2024/03/01	37.2	49.07	7.5	48.95	49.15	29.7	81,079	0.04%
2024/02/29	10	49.53	14.1	49.63	49.85	-4.1	80,766	-0.01%
2024/02/27	12.1	48.70	12.2	48.99	48.55	-0.1	80,194	0.00%
2024/02/26	41	48.83	6.7	48.79	48.70	34.3	79,816	0.04%
2024/02/23	98.4	49.25	54.1	49.45	49.10	44.3	79,548	0.06%
2024/02/22	34.1	49.68	60.1	49.48	49.95	-26	79,046	-0.03%
2024/02/21	67	48.80	23.2	49.14	48.35	43.9	77,991	0.06%
2024/02/20	2	48.13	21.3	47.93	48.15	-19.3	76,991	-0.03%
2024/02/19	6.3	46.71	11	46.85	46.90	-4.8	76,623	-0.01%
2024/02/16	21.1	47.40	31	47.24	46.90	-10	76,622	-0.01%
2024/02/15	2.1	46.35	19.6	46.64	46.65	-17.5	76,927	-0.02%
2024/02/05	6.2	47.43	9.1	47.44	47.30	-2.9	76,416	0.00%
2024/02/02	30.3	48.05	8	48.09	47.75	22.3	76,221	0.03%
2024/02/01	4	49.13	27.1	49.09	49.15	-23.1	75,807	-0.03%
2024/01/31	22.9	48.38	13	48.00	47.85	9.9	75,447	0.01%
2024/01/30	14.1	48.52	2	48.58	48.50	12.1	75,144	0.02%
2024/01/29	10.1	48.87	11	48.80	48.80	-1	75,025	0.00%
2024/01/26	14.1	48.84	10	48.75	48.90	4.1	74,848	0.01%
2024/01/25	6.3	49.45	1	49.25	49.25	5.3	74,575	0.01%
2024/01/24	3.2	50.06	3.1	50.28	49.80	0.2	74,259	0.00%
2024/01/23	10	49.97	6.1	50.22	49.45	4	73,968	0.01%
2024/01/22	8.1	49.25	5	49.67	49.80	3.1	73,435	0.00%
2024/01/19	21.2	50.71	7	50.73	50.90	14.2	72,698	0.02%
2024/01/18	8	50.59	11.2	51.02	51.30	-3.2	72,119	0.00%
2024/01/17	26.3	50.14	13.1	49.91	49.75	13.2	71,254	0.02%
2024/01/16	17.1	51.60	110	50.82	51.10	-93	70,167	-0.13%	大賣/
2024/01/15	18	52.45	14.1	52.43	52.20	4	69,052	0.01%
2024/01/12	13	51.10	37.1	51.32	51.80	-24.1	68,101	-0.04%
2024/01/11	21.6	49.44	11.1	49.29	49.30	10.5	66,573	0.02%
2024/01/10	90.8	49.21	68.1	49.26	48.80	22.7	65,947	0.03%
2024/01/09	183.4	52.04	43.2	52.12	51.70	140.2	62,747	0.22%	大買/鉅額交易
2024/01/08	46.3	57.04	56.1	57.25	56.50	-9.9	59,929	-0.02%
2024/01/05	98	58.14	111.1	58.00	58.00	-13.1	58,241	-0.02%	大賣/
2024/01/04	221.5	56.23	254.5	57.07	57.30	-33	54,924	-0.06%	大買/大賣/
2024/01/03	64	53.96	71.1	54.08	54.00	-7.1	50,539	-0.01%
2024/01/02	100.1	53.85	376.4	54.46	53.00	-276.3	48,572	-0.57%	大賣/鉅額交易
2023/12/29	16.1	51.49	5	51.52	51.30	11.1	46,003	0.02%
2023/12/28	28.6	52.10	69	52.60	51.90	-40.5	45,551	-0.09%
2023/12/27	320.2	53.38	66.1	53.44	52.60	254.1	44,588	0.57%	大買/鉅額交易
2023/12/26	107	52.53	69.3	52.40	52.00	37.7	43,061	0.09%	大買/
2023/12/25	227.7	53.17	156	52.75	51.80	71.7	40,417	0.18%	大買/大賣/
2023/12/22	162.1	57.00	146.8	57.03	57.50	15.3	36,363	0.04%	大買/大賣/
2023/12/21	278	52.48	444.6	53.11	55.40	-166.6	30,431	-0.55%	大買/大賣/鉅額交易
2023/12/20	88.6	49.48	131.3	49.33	50.40	-42.7	25,050	-0.17%	大賣/
2023/12/19	171	49.28	147.2	49.46	49.30	23.8	22,532	0.11%	大買/大賣/
2023/12/18	113.5	46.92	126.5	46.85	47.85	-13	18,279	-0.07%	大買/大賣/
2023/12/15	15	44.25	18.3	44.02	44.25	-3.3	14,910	-0.02%
2023/12/14	33.3	43.04	3.1	43.12	42.75	30.2	14,410	0.21%
2023/12/13	16.1	43.48	4	43.29	43.20	12.1	14,666	0.08%
2023/12/12	4.1	44.24	6.2	44.62	44.00	-2.1	16,436	-0.01%
2023/12/11	7	44.16	5.1	44.56	44.00	2	16,360	0.01%
2023/12/08	4.1	43.73	9	43.96	44.00	-5	16,264	-0.03%
2023/12/07	3.4	44.24	0	0.00	43.70	3.4	16,227	0.02%
2023/12/06	8.2	44.76	57.1	44.61	44.65	-48.9	16,207	-0.30%
2023/12/05	19.7	44.69	114.1	44.52	44.85	-94.3	16,069	-0.59%	大賣/
2023/12/04	9	44.47	32.4	44.88	45.15	-23.4	15,536	-0.15%
2023/12/01	1	42.85	30.2	43.16	43.30	-29.2	14,717	-0.20%
2023/11/30	5.3	42.14	0	0.00	42.00	5.3	14,382	0.04%
2023/11/29	21	42.33	42.1	42.45	42.55	-21.1	14,303	-0.15%
2023/11/28	0	0.00	15	42.51	42.65	-15	14,280	-0.11%
2023/11/27	2	41.78	3.5	41.82	42.00	-1.5	14,187	-0.01%
2023/11/24	0.1	41.45	5.1	41.55	41.75	-5.1	14,230	-0.04%
2023/11/22	57.2	41.87	0	0.00	41.55	57.2	14,285	0.40%
2023/11/21	5.1	41.88	2.1	41.90	41.90	3	14,315	0.02%
2023/11/20	0	0.00	10.1	42.00	42.00	-10.1	14,564	-0.07%
2023/11/17	2.3	41.91	3	41.85	41.80	-0.8	14,695	-0.01%
2023/11/16	1.2	42.01	16	42.21	42.15	-14.9	14,689	-0.10%
2023/11/15	15.1	41.64	3	41.72	42.10	12.1	14,752	0.08%
2023/11/14	43.2	42.01	29.1	42.49	41.50	14.1	15,292	0.09%
2023/11/13	2	41.35	2.1	41.51	41.45	-0.1	15,000	0.00%
2023/11/10	5.1	41.64	1	41.30	41.30	4.1	15,307	0.03%
2023/11/09	7.1	41.93	8	41.94	41.85	-1	15,399	-0.01%
2023/11/08	7.2	42.08	0	0.00	41.90	7.2	15,698	0.05%
2023/11/07	1	42.10	1	42.25	42.25	0	15,767	0.00%
2023/11/06	23.5	42.21	14	42.55	42.30	9.5	15,975	0.06%
2023/11/03	0	0.00	3	43.18	43.25	-3	15,983	-0.02%
2023/11/02	1.1	42.59	0	0.00	42.65	1.1	16,076	0.01%
2023/11/01	2.1	42.10	3	42.07	42.10	-1	16,408	-0.01%
2023/10/31	5.3	42.38	7	42.50	42.10	-1.7	16,745	-0.01%
2023/10/30	14.2	43.25	19	43.02	43.25	-4.9	16,865	-0.03%
2023/10/27	2	42.95	3.1	42.91	43.00	-1.1	16,907	-0.01%
2023/10/26	2.2	42.33	21.1	42.34	42.45	-19	17,389	-0.11%
2023/10/25	0	0.00	4	42.40	42.30	-4	17,925	-0.02%
2023/10/24	0.1	42.00	3	42.03	42.20	-3	18,272	-0.02%
2023/10/23	3.1	42.07	1	42.05	41.95	2.1	18,667	0.01%
2023/10/20	0.1	41.80	4	42.15	42.35	-4	18,868	-0.02%
2023/10/19	0.9	42.60	10	42.75	42.70	-9.1	19,136	-0.05%
2023/10/18	0	0.00	3.1	42.27	42.30	-3.1	19,637	-0.02%
2023/10/17	3	42.25	9.2	42.21	42.25	-6.2	20,006	-0.03%
2023/10/16	7.2	42.10	11	41.93	42.40	-3.9	20,676	-0.02%
2023/10/13	4.1	42.57	0	0.00	42.55	4.1	21,410	0.02%
2023/10/12	0	0.00	2	42.75	43.10	-2	21,726	-0.01%
2023/10/11	35.6	43.13	96	43.58	42.55	-60.4	22,300	-0.27%
2023/10/06	5	45.19	8	45.12	45.00	-3	23,265	-0.01%
2023/10/05	7	45.07	1	45.30	44.90	6	24,382	0.02%
2023/10/04	3	43.85	32.2	43.80	44.55	-29.2	24,984	-0.12%
2023/10/03	4.2	44.34	101.1	44.33	44.10	-96.9	25,836	-0.38%	大賣/
2023/10/02	6	44.64	7	44.41	44.45	-1	26,366	0.00%
2023/09/28	0.1	45.47	36	45.92	45.45	-35.9	27,236	-0.13%
2023/09/27	8	46.06	1	46.65	45.90	7	30,489	0.02%
2023/09/26	0	0.00	7	45.79	45.95	-7	33,006	-0.02%
2023/09/25	2.1	45.93	56.1	45.50	45.95	-54	37,459	-0.14%
2023/09/22	27	45.99	25.2	45.84	45.80	1.9	39,241	0.00%
2023/09/21	9.1	45.87	18.1	45.74	45.60	-9.1	39,654	-0.02%
2023/09/20	2	46.83	16.2	46.78	46.30	-14.2	39,877	-0.04%
2023/09/19	2.1	45.60	22.1	45.93	45.85	-20	39,695	-0.05%
2023/09/18	25.1	45.54	10.3	46.01	45.50	14.8	39,773	0.04%
2023/09/15	101.1	46.44	51.4	46.52	46.45	49.8	39,977	0.12%	大買/
2023/09/14	14	44.02	5.2	44.26	44.60	8.8	38,125	0.02%
2023/09/13	0.1	42.95	3.7	43.16	43.30	-3.6	38,034	-0.01%
2023/09/12	0	0.00	1.1	42.95	43.10	-1.1	38,359	0.00%
2023/09/11	0	42.70	0.1	42.70	42.50	0	38,623	0.00%
2023/09/08	0	0.00	1.1	42.76	42.65	-1.1	38,922	0.00%
2023/09/07	4.5	42.53	0.2	42.77	42.50	4.4	39,057	0.01%
2023/09/06	0.1	42.73	1	43.25	42.60	-0.9	39,193	0.00%
2023/09/05	5.1	43.16	3	43.20	43.30	2.1	39,357	0.01%
2023/09/04	10	42.37	13.1	42.89	42.90	-3.1	39,782	-0.01%
2023/09/01	5.1	42.23	0.2	42.45	42.10	4.9	39,716	0.01%
2023/08/31	3.1	42.80	0.3	42.62	42.25	2.8	39,828	0.01%
2023/08/30	2.2	42.42	12	42.53	42.25	-9.8	39,936	-0.02%
2023/08/29	1	42.50	6.2	42.35	42.50	-5.2	40,016	-0.01%
2023/08/28	3.1	41.74	3.1	41.94	42.00	0	40,157	0.00%
2023/08/25	1	42.10	9.2	42.22	42.05	-8.2	40,320	-0.02%
2023/08/24	13.7	42.34	3	42.32	41.95	10.7	40,373	0.03%
2023/08/23	7.1	43.74	0	0.00	42.95	7.1	40,250	0.02%
2023/08/22	2	43.25	1.1	43.21	43.30	1	40,211	0.00%
2023/08/21	7.2	43.12	0	0.00	43.10	7.2	40,225	0.02%
2023/08/18	8.2	44.79	19.2	44.26	43.90	-11.1	40,110	-0.03%
2023/08/17	13.7	42.31	14.1	42.49	42.55	-0.4	39,468	0.00%
2023/08/16	23.5	42.34	35	42.23	42.05	-11.5	39,345	-0.03%
2023/08/15	18.2	43.57	28	43.53	43.60	-9.8	39,023	-0.03%
2023/08/14	40.3	44.09	3	44.07	44.05	37.3	38,934	0.10%
2023/08/11	14	45.27	18.2	45.35	45.30	-4.2	38,727	-0.01%
2023/08/10	14.1	45.47	15	45.55	45.50	-1	38,714	0.00%
2023/08/09	14.2	46.37	1	46.00	46.00	13.2	38,759	0.03%
2023/08/08	2	46.50	4.1	46.55	46.40	-2.1	38,698	-0.01%
2023/08/07	18.2	46.00	8.2	46.07	46.40	10	38,780	0.03%
2023/08/04	9.1	46.83	9.3	47.11	47.15	-0.3	38,682	0.00%
2023/08/02	9.4	46.46	12.1	46.37	46.45	-2.8	38,518	-0.01%
2023/08/01	4	46.88	4.2	46.84	46.80	-0.2	38,578	0.00%
2023/07/31	24.2	47.04	12.1	47.09	46.50	12.2	38,652	0.03%
2023/07/28	13	47.74	30.1	47.76	47.75	-17.1	38,349	-0.04%
2023/07/27	27.1	46.95	4.1	47.11	46.90	23	38,170	0.06%
2023/07/26	14	46.55	69.3	46.22	46.90	-55.3	38,213	-0.14%
2023/07/25	21.2	45.69	10	45.91	45.60	11.2	38,023	0.03%
2023/07/24	220.3	45.99	205	46.00	45.75	15.2	38,172	0.04%	大買/大賣/
2023/07/21	15.2	47.81	17	47.73	47.35	-1.9	38,225	0.00%
2023/07/20	15	47.72	46.6	47.88	48.40	-31.6	37,923	-0.08%
2023/07/19	10	46.80	146.1	46.97	46.80	-136.1	37,424	-0.36%	大賣/鉅額交易
2023/07/18	34.1	46.31	30.3	46.56	46.30	3.8	37,107	0.01%
2023/07/17	8	45.16	11.1	45.18	45.05	-3.1	36,551	-0.01%
2023/07/14	47.2	44.99	33.1	45.12	44.60	14.2	36,353	0.04%
2023/07/13	471.2	44.49	466.1	44.55	44.00	5.2	36,109	0.01%	大買/大賣/
2023/07/12	1,002.6	46.49	1,057.1	46.58	46.25	-54.5	35,144	-0.16%	大買/大賣/
2023/07/11	107.6	49.07	115.2	48.55	48.40	-7.6	34,359	-0.02%	大買/大賣/
2023/07/10	34.7	49.40	45.5	49.32	48.85	-10.9	33,858	-0.03%
2023/07/07	25	50.71	27.1	50.71	50.60	-2.1	33,170	-0.01%
2023/07/06	43.6	51.17	88.3	51.32	51.00	-44.7	32,733	-0.14%
2023/07/05	101	52.40	129.3	52.01	51.70	-28.3	32,089	-0.09%	大賣/
2023/07/04	209	54.19	25.6	54.16	54.20	183.4	29,285	0.63%	大買/鉅額交易
2023/07/03	112.8	67.55	292.7	68.32	69.30	-180	26,890	-0.67%	大買/大賣/鉅額交易
2023/06/30	39.5	62.08	94.7	62.42	63.00	-55.2	22,631	-0.24%
2023/06/29	51.3	60.14	225	60.10	60.10	-173.7	20,969	-0.83%	大賣/鉅額交易
2023/06/28	32.2	60.71	0	0.00	60.70	32.2	20,607	0.16%
2023/06/27	2	61.20	5.2	61.39	61.10	-3.2	20,361	-0.02%
2023/06/26	20	61.41	4	61.43	61.10	16	20,295	0.08%
2023/06/21	24.9	61.92	71	61.52	61.50	-46.1	20,189	-0.23%
2023/06/20	9	63.24	22.1	63.43	63.20	-13.1	19,866	-0.07%
2023/06/19	27.1	64.08	1.3	63.98	63.50	25.8	19,802	0.13%
2023/06/16	1	64.70	48.6	64.64	64.80	-47.6	19,725	-0.24%
2023/06/15	10	64.27	19.7	64.16	64.10	-9.7	19,599	-0.05%
2023/06/14	17.2	64.21	35.1	63.79	64.30	-17.9	19,652	-0.09%
2023/06/13	5.3	62.98	5	63.14	63.20	0.3	20,100	0.00%
2023/06/12	15	62.24	12	62.60	63.00	3	21,149	0.01%
2023/06/09	10.6	62.44	9	62.64	62.90	1.6	22,330	0.01%
2023/06/08	16	62.41	36.1	62.67	62.60	-20.1	23,461	-0.09%
2023/06/07	2.1	61.60	17	61.64	61.70	-15	26,858	-0.06%
2023/06/06	9	61.40	6	61.58	61.70	3	27,226	0.01%
2023/06/05	0.1	61.10	4.1	61.30	60.90	-4	27,587	-0.01%
2023/06/02	12.1	61.49	1	61.40	61.50	11.1	27,811	0.04%
2023/06/01	16.1	60.52	13.5	60.55	61.40	2.6	28,459	0.01%
2023/05/31	16	61.08	1.1	61.32	60.80	15	29,434	0.05%
2023/05/30	2.2	61.51	0	0.00	61.30	2.2	29,898	0.01%
2023/05/29	1	62.10	42	61.96	62.00	-41	30,085	-0.14%
2023/05/26	5.1	61.00	1.2	61.09	61.30	3.9	30,598	0.01%
2023/05/25	7.2	61.30	1	61.30	61.10	6.2	31,159	0.02%
2023/05/24	6	62.02	3.1	62.10	61.90	3	31,696	0.01%
2023/05/23	12	61.70	2	61.70	61.70	10	32,291	0.03%
2023/05/22	7	62.17	17.4	62.07	62.10	-10.4	32,291	-0.03%
2023/05/19	6	61.12	0.1	61.30	61.30	6	32,218	0.02%
2023/05/18	5	61.32	3.1	61.44	61.30	2	32,251	0.01%
2023/05/17	12.3	61.25	6	61.32	61.20	6.3	32,327	0.02%
2023/05/16	10.1	61.01	8	60.98	60.90	2.1	32,444	0.01%
2023/05/15	15.4	60.57	13	60.93	61.20	2.4	32,668	0.01%
2023/05/12	4	60.18	3	60.23	60.20	1	32,769	0.00%
2023/05/11	7.8	60.37	9.4	60.22	60.10	-1.6	32,791	0.00%
2023/05/10	5.1	60.60	9.1	60.91	61.60	-4	32,647	-0.01%
2023/05/09	3.1	60.44	19	60.32	60.30	-16	32,509	-0.05%
2023/05/08	12.2	60.70	2.2	60.72	60.50	10	32,727	0.03%
2023/05/05	18.2	61.01	21.1	60.94	61.20	-2.9	33,125	-0.01%
2023/05/04	25.1	60.47	8.6	60.85	60.80	16.6	33,362	0.05%
2023/05/03	17.7	61.00	8	60.80	60.70	9.7	33,379	0.03%
2023/05/02	16.9	61.71	3	61.83	61.90	13.9	33,340	0.04%
2023/04/28	14	62.95	7.5	63.00	63.10	6.5	33,450	0.02%
2023/04/27	36.2	61.79	11	61.80	61.70	25.2	33,449	0.08%
2023/04/26	10.1	62.65	9	62.81	62.40	1.1	33,449	0.00%
2023/04/25	6.4	63.95	1	63.70	63.70	5.4	33,282	0.02%
2023/04/24	5	64.86	0	0.00	64.70	5	33,348	0.01%
2023/04/21	12.1	65.59	2	64.90	64.90	10.1	33,497	0.03%
2023/04/20	6	66.63	23.1	66.94	66.40	-17.1	33,407	-0.05%
2023/04/19	13	65.94	10	66.50	66.00	3	33,575	0.01%
2023/04/18	13	66.86	202.2	66.41	66.40	-189.2	33,590	-0.56%	大賣/鉅額交易
2023/04/17	6.7	67.52	26	67.62	67.70	-19.3	33,504	-0.06%
2023/04/14	12.6	66.80	27.9	66.89	66.80	-15.3	33,500	-0.05%
2023/04/13	3.6	66.07	17	66.34	66.30	-13.4	33,627	-0.04%
2023/04/12	11.6	66.23	19	66.21	66.40	-7.4	33,872	-0.02%
2023/04/11	2	65.65	12	65.81	65.60	-10	33,885	-0.03%
2023/04/10	131	66.43	28	66.09	65.70	103	34,120	0.30%	大買/鉅額交易
2023/04/07	23.4	65.27	28.1	65.49	65.60	-4.7	34,136	-0.01%
2023/04/06	30.3	64.52	34	64.51	64.00	-3.7	34,381	-0.01%
2023/03/31	8	64.28	14.2	64.35	64.30	-6.2	34,969	-0.02%
2023/03/30	72	63.60	53.1	63.31	63.30	18.9	37,128	0.05%
2023/03/29	7.2	63.69	12	64.25	63.50	-4.8	38,375	-0.01%
2023/03/28	10	64.11	25	64.44	64.00	-15	39,630	-0.04%
2023/03/27	7	64.07	4	64.27	64.20	3	41,065	0.01%
2023/03/24	30.4	64.23	12	64.15	64.20	18.4	43,592	0.04%
2023/03/23	11.2	64.19	1.2	64.36	64.10	10	43,772	0.02%
2023/03/22	24.2	65.36	9	65.44	65.30	15.2	43,827	0.03%
2023/03/21	24	65.46	41.1	65.41	65.10	-17.1	44,274	-0.04%
2023/03/20	40.2	65.94	17	66.05	65.80	23.2	44,251	0.05%
2023/03/17	17.4	65.25	19	65.21	65.40	-1.6	44,367	0.00%
2023/03/16	48.5	65.34	14	65.69	64.70	34.5	44,186	0.08%
2023/03/15	75.5	67.59	23.1	67.43	66.50	52.4	43,768	0.12%
2023/03/14	72	67.70	34	68.05	67.50	38	43,133	0.09%
2023/03/13	41.5	69.13	44.3	69.19	69.10	-2.8	42,354	-0.01%
2023/03/10	405.3	68.69	140.7	69.31	68.70	264.6	41,250	0.64%	大買/大賣/鉅額交易
2023/03/09	9	67.03	10	67.14	67.00	-1	38,207	0.00%
2023/03/08	76.3	66.29	55	66.50	66.30	21.3	38,303	0.06%
2023/03/07	36.4	67.13	11.5	67.30	67.40	25	38,327	0.07%
2023/03/06	55	67.24	64	67.56	67.50	-9	38,351	-0.02%
2023/03/03	65	66.14	42.1	66.35	67.10	23	38,223	0.06%
2023/03/02	41	65.65	82	65.66	65.60	-41	37,646	-0.11%
2023/03/01	7.1	63.76	2.8	63.64	63.80	4.3	37,249	0.01%
2023/02/24	12.5	64.45	23.3	64.63	64.60	-10.8	37,154	-0.03%
2023/02/23	11.4	63.88	28.4	64.13	64.30	-17	36,786	-0.05%
2023/02/22	10	62.89	11.3	62.97	62.60	-1.3	36,541	0.00%
2023/02/21	12	61.80	19.2	62.18	62.80	-7.2	36,156	-0.02%
2023/02/20	5.3	60.21	7	60.44	60.50	-1.7	36,047	0.00%
2023/02/17	4.1	59.83	4.2	59.76	59.80	-0.1	36,564	0.00%
2023/02/16	4.1	60.18	20	60.37	60.30	-15.9	37,101	-0.04%
2023/02/15	9.5	60.12	8.1	59.98	60.00	1.5	38,017	0.00%
2023/02/14	5	60.00	15	60.42	60.70	-10	38,376	-0.03%
2023/02/13	24.5	59.19	21.7	59.01	59.00	2.8	38,820	0.01%
2023/02/10	7.8	60.97	25	60.79	60.60	-17.2	39,575	-0.04%
2023/02/09	7.1	61.76	5	61.70	61.70	2.1	39,863	0.01%
2023/02/08	1	61.90	27	61.84	61.80	-26	40,532	-0.06%
2023/02/07	4	61.75	1	62.00	61.70	3	40,938	0.01%
2023/02/06	28.3	62.19	28	61.90	61.70	0.3	41,610	0.00%
2023/02/03	51	64.38	22	64.11	63.60	29	41,807	0.07%
2023/02/02	8.2	63.31	24.7	63.43	63.50	-16.5	41,682	-0.04%
2023/02/01	11.1	62.62	10.2	62.54	62.40	1	41,946	0.00%
2023/01/31	14.2	61.94	19.1	62.38	62.50	-5	42,304	-0.01%
2023/01/30	17.3	61.47	10	61.36	61.30	7.3	42,519	0.02%
2023/01/17	22.3	61.82	29	61.80	62.00	-6.7	42,507	-0.02%
2023/01/16	24	61.10	2	61.00	61.10	22	42,923	0.05%
2023/01/13	1.3	61.95	2	62.00	61.90	-0.8	42,948	0.00%
2023/01/12	19.8	62.78	8.5	62.84	62.00	11.3	43,652	0.03%
2023/01/11	13.4	63.65	18	63.49	63.20	-4.7	43,990	-0.01%
2023/01/10	6.1	63.36	6	63.23	62.90	0.1	44,451	0.00%
2023/01/09	17.1	63.22	19.2	63.35	63.30	-2.2	45,826	0.00%
2023/01/06	9.3	63.52	0	0.00	63.60	9.3	46,392	0.02%
2023/01/05	10.2	63.98	4.1	63.96	63.70	6.2	46,811	0.01%
2023/01/04	34.2	63.63	3.2	64.15	63.50	31	47,306	0.07%
2023/01/03	52	64.94	43	64.74	64.60	9	47,512	0.02%
2022/12/30	20	65.61	42	65.55	65.50	-22	47,447	-0.05%
2022/12/29	33.2	64.20	9.2	64.47	64.80	24.1	47,766	0.05%
2022/12/28	49	64.82	33	63.91	63.90	16	48,395	0.03%
2022/12/27	27	65.40	15	65.36	65.10	12	48,879	0.02%
2022/12/26	31.2	65.81	33	66.23	65.00	-1.8	49,611	0.00%
2022/12/23	126	66.93	65	67.30	67.30	61	49,849	0.12%	大買/
2022/12/22	62	67.63	58.3	67.91	68.00	3.7	49,962	0.01%
2022/12/21	57	65.74	39.4	65.65	65.70	17.7	48,536	0.04%
2022/12/20	52.3	65.23	48.4	64.81	63.90	3.9	48,045	0.01%
2022/12/19	72	65.80	53.3	65.14	64.30	18.7	48,056	0.04%
2022/12/16	46	65.49	33.7	65.54	65.30	12.4	47,130	0.03%
2022/12/15	1.7	62.46	8	62.63	62.80	-6.3	45,315	-0.01%
2022/12/14	78.6	62.20	29	62.28	62.00	49.6	46,068	0.11%
2022/12/13	14.2	62.63	51.2	63.24	63.20	-37	46,340	-0.08%
2022/12/12	5	62.14	36	61.94	61.80	-31	46,966	-0.07%
2022/12/09	16.1	62.44	15.7	62.07	62.80	0.4	47,494	0.00%
2022/12/08	10.5	60.93	3	60.80	61.00	7.5	47,928	0.02%
2022/12/07	19.1	61.39	14	61.44	60.90	5.1	48,316	0.01%
2022/12/06	21.8	62.32	12.2	62.53	61.70	9.5	48,303	0.02%
2022/12/05	14.2	64.02	17.1	64.35	63.80	-2.9	48,689	-0.01%
2022/12/02	7.1	64.93	12	64.81	64.80	-4.9	49,137	-0.01%
2022/12/01	17.1	66.00	18	66.70	65.40	-0.9	49,641	0.00%
2022/11/30	3.2	65.70	19	65.87	66.10	-15.8	49,206	-0.03%
2022/11/29	3	64.40	12	65.04	65.10	-9	49,503	-0.02%
2022/11/28	23.2	63.86	20.1	64.14	63.50	3.1	50,617	0.01%
2022/11/25	35.3	65.36	26.2	65.43	64.90	9.1	50,539	0.02%
2022/11/24	18.2	63.35	27	63.72	64.60	-8.8	50,633	-0.02%
2022/11/23	22	62.55	2	62.95	62.50	20	50,427	0.04%
2022/11/22	6	61.73	5.3	61.70	61.70	0.8	50,768	0.00%
2022/11/21	17	61.99	8	61.61	61.40	9	50,760	0.02%
2022/11/18	20	64.10	16	64.19	63.00	4	50,662	0.01%
2022/11/17	31.2	64.71	12	64.85	64.80	19.2	50,562	0.04%
2022/11/16	25.5	64.80	14	64.59	64.60	11.5	50,600	0.02%
2022/11/15	13	66.04	3	65.73	65.30	10	50,611	0.02%
2022/11/14	8	66.03	9	66.07	66.20	-1	50,242	0.00%
2022/11/11	130	66.73	22	66.17	65.20	108	49,814	0.22%	大買/鉅額交易
2022/11/10	6	64.05	9.1	64.51	64.30	-3.1	49,247	-0.01%
2022/11/09	12	63.88	33	63.54	64.50	-21	49,377	-0.04%
2022/11/08	134	63.53	197.5	63.79	63.40	-63.5	49,893	-0.13%	大買/大賣/
2022/11/07	8	62.25	107	62.41	62.30	-99	49,150	-0.20%	大賣/
2022/11/04	26.1	60.52	19.1	60.86	61.20	7.1	48,969	0.01%
2022/11/03	71.3	59.04	168.2	58.21	60.20	-96.9	48,969	-0.20%	大賣/
2022/11/02	7.1	59.97	6	60.68	59.80	1.1	49,333	0.00%
2022/11/01	16.1	59.89	14.1	59.38	59.10	2	49,288	0.00%
2022/10/31	16.1	60.13	24	60.33	60.20	-8	49,669	-0.02%
2022/10/28	34	61.48	9	60.93	60.60	25	49,591	0.05%
2022/10/27	19.1	61.77	36	62.28	63.20	-17	49,294	-0.03%
2022/10/26	19	60.92	12.1	61.31	61.90	7	49,355	0.01%
2022/10/25	9	61.78	16.5	61.87	61.50	-7.5	49,192	-0.02%
2022/10/24	26	63.02	20.5	62.99	62.10	5.5	49,952	0.01%
2022/10/21	18	61.57	183	61.38	61.00	-165	49,859	-0.33%	大賣/鉅額交易
2022/10/20	80.3	59.87	62.2	61.64	61.80	18.1	49,937	0.04%
2022/10/19	25	62.88	156.7	63.07	63.00	-131.7	49,334	-0.27%	大賣/鉅額交易
2022/10/18	31	62.38	64.8	61.85	61.90	-33.8	49,242	-0.07%
2022/10/17	54.2	58.60	37	58.76	60.00	17.2	49,301	0.03%
2022/10/14	24.1	62.56	19.8	62.28	62.80	4.4	48,372	0.01%
2022/10/13	81.1	60.30	69.5	59.39	59.30	11.6	48,140	0.02%
2022/10/12	157.2	61.64	214	61.63	61.60	-56.8	48,515	-0.12%	大買/大賣/
2022/10/11	17.6	63.92	23	64.05	63.70	-5.4	48,132	-0.01%
2022/10/07	33.1	65.12	33.3	65.12	65.10	-0.2	48,274	0.00%
2022/10/06	96.1	63.09	141.4	63.35	65.00	-45.3	48,762	-0.09%	大賣/
2022/10/05	14.1	64.44	30.1	65.29	64.70	-16	48,742	-0.03%
2022/10/04	156.1	63.59	147.2	63.75	63.80	9	48,954	0.02%	大買/大賣/
2022/10/03	59.1	63.10	99.4	63.25	63.50	-40.3	48,972	-0.08%
2022/09/30	45.1	58.96	33.2	59.27	61.50	12	49,276	0.02%
2022/09/29	37.2	61.29	57.2	61.17	59.90	-20	49,257	-0.04%
2022/09/28	51.5	61.89	50.9	60.92	60.30	0.6	49,185	0.00%
2022/09/27	136.6	62.79	57.3	63.37	63.80	79.4	49,868	0.16%	大買/
2022/09/26	68.9	63.20	253.2	62.09	61.60	-184.3	50,080	-0.37%	大賣/鉅額交易
2022/09/23	47.3	67.74	68.2	67.70	67.40	-20.9	50,087	-0.04%
2022/09/22	58.7	67.37	46	67.27	66.50	12.7	50,980	0.02%
2022/09/21	63.1	68.27	66.2	68.91	68.90	-3.1	52,291	-0.01%
2022/09/20	28.1	69.48	25.1	69.00	68.50	3	53,657	0.01%
2022/09/19	44.7	69.89	59	70.29	68.00	-14.4	54,545	-0.03%
2022/09/16	43	71.46	14.2	71.99	73.50	28.8	55,737	0.05%
2022/09/15	41.1	73.12	28.5	73.20	72.60	12.6	57,078	0.02%
2022/09/14	39.5	70.43	54	70.63	71.80	-14.5	58,063	-0.02%
2022/09/13	51	71.65	38.2	71.42	71.10	12.8	58,936	0.02%
2022/09/12	36	70.08	69.3	70.42	71.00	-33.3	60,447	-0.06%
2022/09/08	63.8	68.28	48	68.06	67.80	15.8	60,618	0.03%
2022/09/07	197.5	69.23	187.5	68.90	69.60	10	60,925	0.02%	大買/大賣/
2022/09/06	69.1	71.31	26	71.04	70.60	43.1	60,618	0.07%
2022/09/05	26.7	70.35	66	70.74	70.80	-39.3	60,842	-0.06%
2022/09/02	846.4	73.41	876.2	73.73	71.10	-29.8	60,915	-0.05%	大買/大賣/
2022/09/01	32.3	77.28	30	77.27	76.80	2.3	59,901	0.00%
2022/08/31	346.1	77.31	332	77.25	78.90	14.1	60,664	0.02%	大買/大賣/
2022/08/30	220.3	78.85	206	78.78	78.90	14.3	61,022	0.02%	大買/大賣/
2022/08/29	256.2	78.70	259	78.90	79.60	-2.8	60,912	0.00%	大買/大賣/
2022/08/26	5	83.72	19	83.70	83.40	-14	60,860	-0.02%
2022/08/25	12.2	83.24	28.3	83.31	83.40	-16.1	60,824	-0.03%
2022/08/24	31.5	82.31	13	82.38	82.10	18.5	61,032	0.03%
2022/08/23	17	83.26	25	83.24	83.00	-8	61,445	-0.01%
2022/08/22	221.7	83.68	193	83.91	83.60	28.7	61,908	0.05%	大買/大賣/
2022/08/19	9	86.46	6	86.57	86.40	3	62,006	0.00%
2022/08/18	7	86.56	4	86.65	86.50	3	62,392	0.00%
2022/08/17	19	86.88	6	86.58	86.40	13	62,883	0.02%
2022/08/16	106.3	86.44	9	86.19	86.00	97.3	63,549	0.15%	大買/
2022/08/15	660	87.66	618.5	87.88	87.50	41.5	65,024	0.06%	大買/大賣/
2022/08/12	18	91.13	13.1	91.10	91.10	5	64,330	0.01%
2022/08/11	39.2	91.47	9	92.02	91.00	30.2	64,799	0.05%
2022/08/10	61.6	91.76	40	92.66	91.10	21.6	64,739	0.03%
2022/08/09	35	91.51	60.2	92.04	93.30	-25.2	64,922	-0.04%
2022/08/08	19	89.71	33	89.98	91.10	-14	65,189	-0.02%
2022/08/05	18	89.41	208.2	90.11	90.50	-190.2	64,822	-0.29%	大賣/鉅額交易
2022/08/04	21	86.23	27.2	86.78	87.50	-6.2	64,639	-0.01%
2022/08/03	12	87.33	8	87.71	87.00	4	64,774	0.01%
2022/08/02	57.2	87.37	7	87.99	87.50	50.2	65,237	0.08%
2022/08/01	29.1	89.55	10.1	89.75	90.00	19	65,706	0.03%
2022/07/29	15	89.39	44	89.66	89.60	-29	66,156	-0.04%
2022/07/28	32.2	87.16	7.2	86.62	86.50	25	66,003	0.04%
2022/07/27	4.1	87.35	17.1	87.93	88.20	-13	66,676	-0.02%
2022/07/26	18.9	86.48	17.1	86.73	86.70	1.8	66,726	0.00%
2022/07/25	19.1	87.26	23	87.86	86.90	-3.9	67,735	-0.01%
2022/07/22	16.2	88.84	39	89.12	89.50	-22.8	67,498	-0.03%
2022/07/21	17.1	88.08	25.1	88.06	88.30	-8	67,386	-0.01%
2022/07/20	92.4	87.69	84.1	87.80	86.60	8.3	67,091	0.01%
2022/07/19	36.4	87.56	79	87.59	87.80	-42.6	67,290	-0.06%
2022/07/18	21.1	86.36	28	86.15	85.60	-7	67,138	-0.01%
2022/07/15	102	86.14	10	86.06	86.00	92	67,442	0.14%	大買/
2022/07/14	11	86.33	25	86.38	87.50	-14	67,226	-0.02%
2022/07/13	9.3	85.10	21.1	85.03	83.90	-11.8	66,766	-0.02%
2022/07/12	276.1	84.69	102	81.56	82.10	174.1	66,490	0.26%	大買/大賣/鉅額交易
2022/07/11	18	87.32	43.3	87.82	88.20	-25.3	65,798	-0.04%
2022/07/08	31.5	86.48	51	86.49	86.50	-19.5	65,521	-0.03%
2022/07/07	20	81.25	39	81.72	83.20	-19	64,780	-0.03%
2022/07/06	143	81.15	137.2	81.34	80.30	5.8	64,637	0.01%	大買/大賣/
2022/07/05	264	79.07	295	79.22	82.10	-31	64,396	-0.05%	大買/大賣/
2022/07/04	69	77.91	47.5	77.65	78.20	21.5	63,460	0.03%
2022/07/01	103.2	80.21	82	80.48	77.80	21.2	63,137	0.03%	大買/
2022/06/30	245	82.44	120	82.13	82.30	125	62,173	0.20%	大買/大賣/鉅額交易
2022/06/29	610.4	87.07	550	87.15	85.50	60.4	61,324	0.10%	大買/大賣/
2022/06/28	280	88.56	225.5	89.98	91.70	54.5	59,592	0.09%	大買/大賣/
2022/06/27	75.4	85.65	181.4	85.53	86.10	-106	57,684	-0.18%	大賣/鉅額交易
2022/06/24	100	99.28	338.2	98.67	98.30	-238.2	56,688	-0.42%	大賣/鉅額交易
2022/06/23	104.2	98.95	86	99.66	96.20	18.2	55,115	0.03%	大買/
2022/06/22	144.7	104.58	183	102.76	101.00	-38.3	54,660	-0.07%	大買/大賣/
2022/06/21	70.2	109.98	53	110.21	109.50	17.2	53,484	0.03%
2022/06/20	82.8	112.96	28.5	111.05	111.50	54.3	52,638	0.10%
2022/06/17	21.2	117.22	34.5	117.97	119.50	-13.3	51,241	-0.03%
2022/06/16	73.2	119.58	62.2	119.35	117.00	11	51,178	0.02%
2022/06/15	38.6	123.25	14	123.79	122.00	24.6	51,700	0.05%
2022/06/14	36.4	121.68	42.3	121.57	123.50	-6	54,011	-0.01%
2022/06/13	58.9	121.62	52	121.62	120.50	6.9	58,139	0.01%
2022/06/10	56.2	125.60	26	125.65	126.00	30.2	62,125	0.05%
2022/06/09	66.1	126.63	223	125.21	126.50	-156.9	64,603	-0.24%	大賣/鉅額交易
2022/06/08	48.1	129.37	44.5	129.43	130.00	3.6	64,840	0.01%
2022/06/07	4	126.75	16	127.06	127.00	-12	65,936	-0.02%
2022/06/06	12.1	127.37	67.2	126.55	126.50	-55.1	68,012	-0.08%
2022/06/02	30.3	126.17	3	126.50	126.50	27.3	70,608	0.04%
2022/06/01	7	125.71	31.4	126.10	126.00	-24.4	74,008	-0.03%
2022/05/31	88.4	124.90	16	124.72	124.50	72.4	78,382	0.09%
2022/05/30	29.1	127.60	67	127.01	127.00	-37.9	79,315	-0.05%
2022/05/27	6	127.33	85	127.15	128.00	-79	79,731	-0.10%
2022/05/26	15.1	126.86	15.1	126.23	125.50	0	80,643	0.00%
2022/05/25	94	126.62	50	126.24	127.00	44	81,062	0.05%
2022/05/24	32.1	127.36	48.2	127.20	125.00	-16.2	81,523	-0.02%
2022/05/23	198	123.99	70.6	125.18	127.00	127.4	81,311	0.16%	大買/鉅額交易
2022/05/20	30	117.33	20	117.83	117.50	10	80,820	0.01%
2022/05/19	26.6	113.48	28	114.27	115.00	-1.5	81,893	0.00%
2022/05/18	26.2	117.58	11	117.50	117.50	15.2	82,686	0.02%
2022/05/17	183	116.87	45.2	116.75	116.50	137.8	82,835	0.17%	大買/鉅額交易
2022/05/16	74.2	119.67	38.2	120.25	119.00	36	82,318	0.04%
2022/05/13	12	123.38	10	123.85	123.50	2	81,633	0.00%
2022/05/12	18.3	122.31	46	123.89	121.00	-27.7	82,357	-0.03%
2022/05/11	18.2	125.39	11	125.27	124.00	7.2	82,420	0.01%
2022/05/10	22	126.11	22	125.77	127.50	0	82,463	0.00%
2022/05/09	38.3	126.87	13	127.27	126.00	25.3	82,564	0.03%
2022/05/06	27.1	129.02	25.7	128.08	130.50	1.4	83,956	0.00%
2022/05/05	20.2	130.79	51	130.43	130.00	-30.8	84,000	-0.04%
2022/05/04	58.5	130.27	40	130.08	130.00	18.5	83,662	0.02%
2022/05/03	9	125.61	12	126.04	126.50	-3	83,182	0.00%
2022/04/29	18	125.00	47	125.33	126.00	-29	83,396	-0.03%
2022/04/28	19.1	121.16	12	121.63	120.50	7.1	83,043	0.01%
2022/04/27	24.2	119.48	21.1	120.38	121.00	3.1	83,084	0.00%
2022/04/26	41.5	121.98	25	121.90	121.00	16.5	83,162	0.02%
2022/04/25	46.5	122.69	23	121.72	121.50	23.5	83,168	0.03%
2022/04/22	38	126.41	37.3	125.10	126.50	0.7	82,614	0.00%
2022/04/21	39.4	125.90	22	125.77	125.00	17.4	82,619	0.02%
2022/04/20	27	123.96	18.1	124.17	123.50	8.9	82,611	0.01%
2022/04/19	26.1	123.13	24	123.50	123.00	2.1	82,899	0.00%
2022/04/18	21.3	121.67	10	122.15	121.00	11.3	83,044	0.01%
2022/04/15	7	122.93	17.4	123.76	124.00	-10.4	83,260	-0.01%
2022/04/14	20	123.90	22.1	123.97	122.00	-2.1	83,333	0.00%
2022/04/13	31	123.68	29	123.33	124.50	2	83,224	0.00%
2022/04/12	55.1	120.78	42	120.08	120.00	13.1	83,001	0.02%
2022/04/11	26	123.19	10	122.55	121.50	16	82,677	0.02%
2022/04/08	26	123.50	70.1	123.49	124.00	-44.1	83,699	-0.05%
2022/04/07	112.3	119.90	11	120.41	119.00	101.3	84,236	0.12%	大買/鉅額交易
2022/04/06	17.1	123.62	125	123.53	123.50	-107.9	83,973	-0.13%	大賣/鉅額交易
2022/04/01	44	125.28	35	125.73	126.50	9	84,317	0.01%
2022/03/31	47	124.21	11	124.27	124.50	36	83,818	0.04%
2022/03/30	9.1	124.07	26	124.21	124.00	-16.9	83,671	-0.02%
2022/03/29	15	124.37	14	124.46	123.50	1	83,578	0.00%
2022/03/28	27.2	119.81	72	118.77	122.50	-44.9	83,389	-0.05%
2022/03/25	114.1	123.78	60	123.50	122.00	54.1	83,417	0.06%	大買/
2022/03/24	50.4	128.73	114	128.48	128.00	-63.6	82,453	-0.08%	大賣/
2022/03/23	27	131.00	86.1	130.43	130.50	-59.1	82,569	-0.07%
2022/03/22	43.3	130.74	19.2	130.68	129.50	24.1	82,630	0.03%
2022/03/21	43.3	130.60	41.2	131.27	131.50	2.1	83,027	0.00%
2022/03/18	214.1	129.77	86	129.95	130.00	128.1	83,743	0.15%	大買/鉅額交易
2022/03/17	86.1	131.54	82.1	131.03	133.00	4	83,304	0.00%
2022/03/16	259.6	129.09	280.4	129.40	127.00	-20.8	81,632	-0.03%	大買/大賣/
2022/03/15	391.1	133.13	200.2	132.36	130.00	190.9	77,870	0.25%	大買/大賣/鉅額交易
2022/03/14	309	129.89	233.2	130.06	132.50	75.8	75,063	0.10%	大買/大賣/
2022/03/11	35	125.00	51.5	124.93	125.50	-16.5	74,144	-0.02%
2022/03/10	60.1	126.13	150.1	126.78	124.00	-90	74,720	-0.12%	大賣/
2022/03/09	144	122.82	137.2	121.95	125.50	6.9	74,426	0.01%	大買/大賣/
2022/03/08	323.7	121.79	468	120.38	118.00	-144.4	75,309	-0.19%	大買/大賣/鉅額交易
2022/03/07	449.2	128.52	185.1	127.91	125.50	264.1	73,027	0.36%	大買/大賣/鉅額交易
2022/03/04	383.1	131.76	561.1	132.20	133.00	-178	70,755	-0.25%	大買/大賣/鉅額交易
2022/03/03	325.2	124.11	100.5	124.36	125.00	224.7	67,329	0.33%	大買/鉅額交易
2022/03/02	70	121.04	97.2	120.78	120.50	-27.2	67,365	-0.04%
2022/03/01	133.5	119.44	84.2	119.68	120.50	49.3	67,492	0.07%	大買/
2022/02/25	64.3	115.43	30	115.57	115.50	34.3	66,518	0.05%
2022/02/24	29.6	113.14	61	112.67	112.50	-31.4	66,509	-0.05%
2022/02/23	60.5	115.75	21	115.69	116.00	39.5	66,667	0.06%
2022/02/22	51.1	114.03	119	113.79	113.50	-67.9	66,784	-0.10%	大賣/
2022/02/21	78	119.03	98.2	119.17	119.50	-20.1	66,056	-0.03%
2022/02/18	130	116.41	62	115.64	116.50	68	65,633	0.10%	大買/
2022/02/17	21	113.38	29	112.66	112.00	-8	65,389	-0.01%
2022/02/16	22	112.84	23	112.91	112.50	-1	65,849	0.00%
2022/02/15	23.1	111.46	11.4	111.32	111.00	11.7	67,216	0.02%
2022/02/14	43.3	112.14	56	112.99	110.50	-12.7	69,698	-0.02%
2022/02/11	38	113.39	28	112.98	112.00	10	70,922	0.01%
2022/02/10	19	113.03	31	113.60	114.00	-12	73,391	-0.02%
2022/02/09	39	113.24	38.3	113.52	112.00	0.7	75,972	0.00%
2022/02/08	312.5	112.35	178.3	113.47	112.50	134.2	76,404	0.18%	大買/大賣/鉅額交易
2022/02/07	36	104.44	55	104.19	108.00	-19	75,977	-0.03%
2022/01/26	131.6	99.28	136	99.14	98.60	-4.4	77,797	-0.01%	大買/大賣/
2022/01/25	31	96.86	22.1	97.32	95.10	8.9	78,903	0.01%
2022/01/24	50.1	98.75	22	99.12	99.90	28.1	79,863	0.04%
2022/01/21	59.8	100.96	15	99.30	99.00	44.8	81,531	0.05%
2022/01/20	20	104.08	27	104.54	104.00	-7	81,873	-0.01%
2022/01/19	42.1	104.08	16.7	104.53	104.00	25.4	82,182	0.03%
2022/01/18	4	105.63	20	107.28	106.50	-16	82,578	-0.02%
2022/01/17	33.1	105.53	4	105.50	105.50	29.1	84,025	0.03%
2022/01/14	11	105.23	20	106.40	107.50	-9	85,320	-0.01%
2022/01/13	28.1	107.02	20	107.70	105.00	8.1	85,258	0.01%
2022/01/12	29.3	109.79	21	109.17	108.00	8.3	85,586	0.01%
2022/01/11	22.1	112.77	13	113.38	112.00	9.1	86,061	0.01%
2022/01/10	28.4	111.17	51	112.28	111.50	-22.6	88,288	-0.03%
2022/01/07	16	113.66	26	113.25	113.50	-10	88,943	-0.01%
2022/01/06	24	114.52	26	114.75	114.50	-2	90,871	0.00%
2022/01/05	17.3	115.02	19	115.32	115.00	-1.7	92,607	0.00%
2022/01/04	18	114.53	17	115.15	115.50	1	94,435	0.00%
2022/01/03	68.2	115.26	30	116.28	114.50	38.2	95,492	0.04%
2021/12/30	68.9	121.22	40	121.85	121.00	28.8	96,085	0.03%
2021/12/29	19.1	125.03	16	125.97	124.50	3.1	96,956	0.00%
2021/12/28	43.2	125.74	160.5	125.38	125.00	-117.3	99,686	-0.12%	大賣/鉅額交易
2021/12/27	9.2	123.07	37	122.93	122.50	-27.8	102,126	-0.03%
2021/12/24	21.3	122.62	4	122.75	122.50	17.3	104,474	0.02%
2021/12/23	24	124.56	30	123.18	122.50	-6	104,848	-0.01%
2021/12/22	7	124.86	6	125.08	124.00	1	105,445	0.00%
2021/12/21	51	122.92	50	124.44	125.50	1	106,154	0.00%
2021/12/20	50.3	123.02	41	122.29	122.00	9.3	106,601	0.01%
2021/12/17	45	124.90	40.1	123.74	123.50	4.9	107,404	0.00%
2021/12/16	30.3	122.85	51	122.50	122.00	-20.8	107,424	-0.02%
2021/12/15	32.8	120.83	136	122.13	122.50	-103.2	107,772	-0.10%	大賣/鉅額交易
2021/12/14	120.4	121.67	135.2	121.77	120.00	-14.8	108,598	-0.01%	大買/大賣/
2021/12/13	61	127.76	88	127.79	127.50	-27	107,638	-0.03%
2021/12/10	58.2	125.47	160.1	124.27	124.00	-101.9	107,904	-0.09%	大賣/鉅額交易
2021/12/09	37.2	128.38	64	128.02	128.50	-26.8	108,286	-0.02%
2021/12/08	69.2	128.82	56	128.55	127.00	13.2	108,570	0.01%
2021/12/07	45.8	127.21	70.6	127.53	126.50	-24.8	108,326	-0.02%
2021/12/06	35	125.56	82.3	125.37	125.50	-47.3	107,348	-0.04%
2021/12/03	107	122.84	46	123.60	121.00	61	107,425	0.06%	大買/
2021/12/02	103.2	122.42	171.6	121.39	122.00	-68.4	108,920	-0.06%	大買/大賣/
2021/12/01	39	115.65	35	115.34	115.00	4	108,146	0.00%
2021/11/30	3	113.00	82.6	114.03	115.50	-79.6	109,446	-0.07%
2021/11/29	134	110.47	30	110.37	110.00	104	110,108	0.09%	大買/鉅額交易
2021/11/26	150	111.32	147	109.43	108.50	3	111,251	0.00%	大買/大賣/
2021/11/25	180.1	115.09	102.2	114.56	114.50	77.9	111,468	0.07%	大買/大賣/
2021/11/24	19	111.16	19	111.37	111.00	0	111,235	0.00%
2021/11/23	46	111.76	65	111.62	111.00	-19	112,812	-0.02%
2021/11/22	70.1	109.94	53	110.72	110.50	17.1	114,198	0.01%
2021/11/19	43	108.59	52.1	108.27	107.50	-9.1	114,975	-0.01%
2021/11/18	39	108.42	70	109.68	109.50	-31	117,677	-0.03%
2021/11/17	130.2	108.52	74	107.58	107.50	56.2	121,270	0.05%	大買/
2021/11/16	31	106.74	48	108.44	110.00	-17	123,103	-0.01%
2021/11/15	57.1	106.18	16	106.34	105.00	41.1	127,419	0.03%
2021/11/12	264.1	107.60	125	107.68	106.50	139.1	131,716	0.11%	大買/大賣/鉅額交易
2021/11/11	276	110.31	249	111.00	106.00	27	132,977	0.02%	大買/大賣/
2021/11/10	245	116.54	127	117.47	115.00	118	135,003	0.09%	大買/大賣/鉅額交易
2021/11/09	178.1	116.88	119.7	117.88	116.00	58.4	140,209	0.04%	大買/大賣/
2021/11/08	254.1	110.05	329.5	112.18	118.00	-75.4	142,061	-0.05%	大買/大賣/
2021/11/05	138	105.95	91	107.39	107.50	47	139,337	0.03%	大買/
2021/11/04	172	109.76	191.1	109.96	106.00	-19.1	138,354	-0.01%	大買/大賣/
2021/11/03	255.7	107.48	280.2	106.68	108.50	-24.5	136,510	-0.02%	大買/大賣/
2021/11/02	65.3	100.52	115.2	101.83	101.50	-50	134,128	-0.04%	大賣/
2021/11/01	95	98.68	99	99.24	98.00	-4	132,545	0.00%
2021/10/29	270	94.93	354.3	94.38	96.50	-84.3	131,175	-0.06%	大買/大賣/
2021/10/28	111.5	91.26	100.5	91.59	90.60	11	129,241	0.01%	大買/
2021/10/27	46.1	89.11	66.5	89.52	89.30	-20.4	128,450	-0.02%
2021/10/26	69	90.03	46	90.14	90.40	23	128,539	0.02%
2021/10/25	102.3	87.80	355.9	89.02	89.50	-253.6	128,190	-0.20%	大買/大賣/鉅額交易
2021/10/22	471.2	86.14	400	86.34	85.10	71.2	134,285	0.05%	大買/大賣/
2021/10/21	49.7	89.67	41	89.74	89.30	8.7	138,034	0.01%
2021/10/20	234	90.50	231.2	90.40	88.30	2.8	141,419	0.00%	大買/大賣/
2021/10/19	104	89.48	96.1	89.31	88.00	8	147,572	0.01%	大買/
2021/10/18	316.4	86.71	408.1	87.11	89.00	-91.7	153,817	-0.06%	大買/大賣/
2021/10/15	162.3	92.74	77.3	92.28	92.30	85	158,915	0.05%	大買/
2021/10/14	178	91.97	259.1	92.34	92.40	-81.1	165,462	-0.05%	大買/大賣/
2021/10/13	89.2	90.33	91.2	90.78	88.50	-2	169,792	0.00%
2021/10/12	264.9	89.40	195.2	90.03	87.40	69.7	178,274	0.04%	大買/大賣/
2021/10/08	181.1	97.86	127.4	97.28	96.80	53.7	182,954	0.03%	大買/大賣/
2021/10/07	98	97.87	251	99.05	98.50	-153	193,894	-0.08%	大賣/鉅額交易
2021/10/06	712.3	94.59	654	95.65	92.50	58.3	200,591	0.03%	大買/大賣/
2021/10/05	234.7	96.18	248	95.73	98.20	-13.3	207,184	-0.01%	大買/大賣/
2021/10/04	128	99.88	81.3	100.25	97.20	46.7	213,430	0.02%	大買/
2021/10/01	227	112.29	307	110.86	108.00	-80	221,206	-0.04%	大買/大賣/
2021/09/30	36.2	117.85	27	118.63	119.50	9.2	228,637	0.00%
2021/09/29	91.1	117.23	59	117.39	116.50	32.1	234,860	0.01%
2021/09/28	88.3	120.12	32	120.06	119.00	56.3	235,128	0.02%
2021/09/27	105.2	128.01	89.7	127.51	124.50	15.5	235,404	0.01%	大買/
2021/09/24	53	125.67	81.3	126.46	126.50	-28.3	235,906	-0.01%
2021/09/23	56	122.78	38	121.66	121.50	18	235,844	0.01%
2021/09/22	55	120.03	61	119.73	119.50	-6	236,684	0.00%
2021/09/17	59	121.65	75	122.45	123.00	-16	237,068	-0.01%
2021/09/16	18	119.56	13	119.12	118.00	5	236,470	0.00%
2021/09/15	38.3	118.50	56	119.37	121.50	-17.7	236,838	-0.01%
2021/09/14	102.4	121.00	72.1	121.50	117.50	30.3	237,316	0.01%	大買/
2021/09/13	155	127.36	134.1	127.37	124.50	20.9	237,488	0.01%	大買/大賣/
2021/09/10	48.2	122.47	52	123.92	125.50	-3.8	246,873	0.00%
2021/09/09	72	120.19	72	120.67	121.50	0	257,351	0.00%
2021/09/08	50	120.13	134	120.77	122.00	-84	263,381	-0.03%	大賣/
2021/09/07	191	120.16	174.1	119.64	120.50	16.9	272,442	0.01%	大買/大賣/
2021/09/06	108.5	116.17	60	116.04	113.00	48.5	276,298	0.02%	大買/
2021/09/03	420.6	122.24	356.3	122.86	120.50	64.3	281,059	0.02%	大買/大賣/
2021/09/02	58.6	124.33	54	125.39	126.00	4.6	284,216	0.00%
2021/09/01	441.5	127.50	393.7	127.70	125.00	47.8	287,620	0.02%	大買/大賣/
2021/08/31	122.8	133.04	136	133.40	133.50	-13.2	289,436	0.00%	大買/大賣/
2021/08/30	39	137.78	33.4	138.60	136.00	5.6	296,177	0.00%
2021/08/27	320.1	138.44	295	138.64	137.00	25.1	301,757	0.01%	大買/大賣/
2021/08/26	66	137.15	116	137.73	140.00	-50	307,355	-0.02%	大賣/
2021/08/25	286.2	135.20	288	135.66	138.50	-1.8	313,162	0.00%	大買/大賣/
2021/08/24	203.3	138.77	136	138.36	134.50	67.3	317,742	0.02%	大買/大賣/
2021/08/23	145	139.78	172.1	140.60	139.50	-27	322,119	-0.01%	大買/大賣/
2021/08/20	204.2	128.70	210	128.97	130.50	-5.9	325,644	0.00%	大買/大賣/
2021/08/19	418.1	132.78	492	133.63	126.50	-73.9	335,133	-0.02%	大買/大賣/
2021/08/18	695.3	132.94	366.1	131.20	136.50	329.2	341,307	0.10%	大買/大賣/鉅額交易
2021/08/17	128.2	126.63	122.8	127.81	124.50	5.4	345,747	0.00%	大買/大賣/
2021/08/16	235.3	130.73	153	131.87	126.00	82.3	353,207	0.02%	大買/大賣/
2021/08/13	307.8	135.12	514	136.79	133.00	-206.2	356,926	-0.06%	大買/大賣/鉅額交易
2021/08/12	242.5	128.01	215	128.99	133.50	27.5	361,288	0.01%	大買/大賣/
2021/08/11	47.1	121.31	21	125.10	125.00	26.1	362,298	0.01%
2021/08/10	22.1	128.32	8	128.19	130.00	14.1	366,350	0.00%
2021/08/09	0	0.00	2	132.50	132.50	-2	375,355	0.00%
2021/08/06	0	0.00	31	133.16	131.00	-31	385,819	-0.01%
2021/08/05	1	125.50	8	127.38	125.50	-7	394,945	0.00%
2021/08/04	1	127.00	8	130.19	129.00	-7	400,626	0.00%
2021/08/03	0	0.00	133	124.58	126.00	-133	409,286	-0.03%	大賣/鉅額交易
2021/08/02	32.1	114.21	188	116.15	120.00	-155.9	416,150	-0.04%	大賣/鉅額交易
2021/07/30	17.1	125.71	56	127.79	117.00	-38.9	423,521	-0.01%
2021/07/29	2.5	122.80	602	120.78	129.50	-599.6	430,617	-0.14%	大賣/鉅額交易
2021/07/28	1,206.3	117.10	449	116.31	118.00	757.3	438,242	0.17%	大買/大賣/鉅額交易
2021/07/27	260.5	125.72	332.9	127.30	122.50	-72.4	443,452	-0.02%	大買/大賣/
2021/07/26	164.2	140.63	207	140.70	136.00	-42.8	443,188	-0.01%	大買/大賣/
2021/07/23	347.3	142.14	396.8	142.41	145.50	-49.5	444,634	-0.01%	大買/大賣/
2021/07/22	674.4	142.66	495.8	142.20	140.50	178.6	444,272	0.04%	大買/大賣/鉅額交易
2021/07/21	718.6	164.48	285.4	164.29	153.50	433.2	443,347	0.10%	大買/大賣/鉅額交易
2021/07/20	307.9	176.92	307.7	176.68	170.50	0.2	438,485	0.00%	大買/大賣/
2021/07/19	251.3	192.10	247.4	191.46	188.00	3.9	437,498	0.00%	大買/大賣/
2021/07/16	565.5	189.20	562	188.41	188.00	3.5	431,890	0.00%	大買/大賣/
2021/07/15	420.5	172.28	539.8	173.74	179.00	-119.3	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	703.7	170.31	584.6	168.48	163.00	119.1	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	330.5	189.26	303.2	185.16	176.00	27.3	404,074	0.01%	大買/大賣/
2021/07/12	463.4	199.61	492.2	199.65	195.50	-28.8	395,926	-0.01%	大買/大賣/
2021/07/09	737.5	208.40	644.5	208.28	195.50	93	387,845	0.02%	大買/大賣/
2021/07/08	518.3	211.80	703.1	213.36	216.50	-184.9	379,248	-0.05%	大買/大賣/鉅額交易
2021/07/07	843.6	217.88	819.1	216.70	210.00	24.5	368,918	0.01%	大買/大賣/
2021/07/06	641.4	213.07	790.1	215.21	216.50	-148.7	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	110.5	192.52	94	191.11	197.00	16.5	353,712	0.00%	大買/
2021/07/02	83	191.42	71	191.63	191.00	12	356,844	0.00%
2021/07/01	210.1	196.55	117	193.90	196.00	93.1	356,879	0.03%	大買/大賣/
2021/06/30	41	176.94	106.8	176.87	182.50	-65.8	356,519	-0.02%	大賣/
2021/06/29	153.1	168.62	72.4	165.41	166.00	80.8	356,354	0.02%	大買/
2021/06/28	39.7	163.01	109.5	161.58	166.00	-69.8	356,036	-0.02%	大賣/
2021/06/25	97.2	150.64	199.1	151.36	151.00	-102	355,308	-0.03%	大賣/鉅額交易
2021/06/24	94.8	145.06	169.3	145.50	149.00	-74.5	355,062	-0.02%	大賣/
2021/06/23	192.7	143.25	108.3	143.71	139.50	84.4	354,532	0.02%	大買/大賣/
2021/06/22	217.4	157.76	208.3	159.74	154.50	9.1	353,074	0.00%	大買/大賣/
2021/06/21	547.2	157.70	833	158.00	158.50	-285.8	352,224	-0.08%	大買/大賣/鉅額交易
2021/06/18	729	146.74	729.4	147.91	149.50	-0.4	343,265	0.00%	大買/大賣/
2021/06/17	320.1	131.35	290.7	132.65	140.50	29.4	335,123	0.01%	大買/大賣/
2021/06/16	884	133.38	786	133.65	130.00	98	333,803	0.03%	大買/大賣/
2021/06/15	301.8	122.47	549.3	123.96	127.50	-247.5	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	488	116.29	543.8	116.15	116.00	-55.8	322,158	-0.02%	大買/大賣/
2021/06/09	293.1	114.35	233	114.06	113.00	60.1	317,997	0.02%	大買/大賣/
2021/06/08	205.1	111.90	416.6	110.93	114.50	-211.5	317,367	-0.07%	大買/大賣/鉅額交易
2021/06/07	660.5	109.23	456	109.66	107.00	204.5	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	138.1	116.25	239.6	116.17	115.50	-101.6	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	452.4	113.48	372.6	113.68	112.50	79.8	305,815	0.03%	大買/大賣/
2021/06/02	312.6	113.92	216	114.73	111.00	96.6	300,491	0.03%	大買/大賣/
2021/06/01	179	107.13	445.8	107.98	112.50	-266.8	294,111	-0.09%	大買/大賣/鉅額交易
2021/05/31	569.2	108.66	565.6	109.40	102.50	3.6	289,013	0.00%	大買/大賣/
2021/05/28	360.1	107.47	342.9	107.63	108.00	17.2	284,171	0.01%	大買/大賣/
2021/05/27	503.5	101.98	551	103.08	103.00	-47.5	282,340	-0.02%	大買/大賣/
2021/05/26	734.3	95.22	789	95.84	98.80	-54.8	273,176	-0.02%	大買/大賣/
2021/05/25	524.4	91.14	420	90.36	91.00	104.4	264,602	0.04%	大買/大賣/鉅額交易
2021/05/24	623.4	94.44	385.4	95.12	93.10	238	258,762	0.09%	大買/大賣/鉅額交易
2021/05/21	169.8	88.84	265.3	88.98	91.80	-95.6	254,732	-0.04%	大買/大賣/
2021/05/20	692.1	83.95	665	83.48	83.50	27.1	249,501	0.01%	大買/大賣/
2021/05/19	486	78.39	443.1	79.31	80.50	42.9	240,679	0.02%	大買/大賣/
2021/05/18	436	72.05	121.4	72.78	73.20	314.6	240,357	0.13%	大買/大賣/鉅額交易
2021/05/17	305.1	69.36	554	67.77	66.60	-248.9	239,398	-0.10%	大買/大賣/鉅額交易
2021/05/14	972.8	77.48	837.1	74.96	74.00	135.7	231,834	0.06%	大買/大賣/鉅額交易
2021/05/13	700.5	82.15	357.5	80.72	79.20	343	223,617	0.15%	大買/大賣/鉅額交易
2021/05/12	459.3	92.55	433	88.84	87.90	26.3	219,837	0.01%	大買/大賣/
2021/05/11	656.4	99.22	374.5	99.12	97.60	281.9	217,333	0.13%	大買/大賣/鉅額交易
2021/05/10	393	97.44	428.5	99.10	100.50	-35.5	211,021	-0.02%	大買/大賣/
2021/05/07	228	86.89	344.9	88.68	91.50	-116.8	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	536	87.79	303	86.71	84.30	233	199,980	0.12%	大買/大賣/鉅額交易
2021/05/05	369	83.89	797.3	83.50	87.00	-428.3	194,188	-0.22%	大買/大賣/鉅額交易
2021/05/04	675.3	84.53	433.1	84.12	80.00	242.2	188,143	0.13%	大買/大賣/鉅額交易
2021/05/03	191.4	86.48	194	86.58	87.70	-2.6	178,164	0.00%	大買/大賣/
2021/04/29	337.2	75.57	261.7	76.20	79.80	75.5	176,200	0.04%	大買/大賣/
2021/04/28	294.3	74.14	447.7	74.57	75.00	-153.5	175,065	-0.09%	大買/大賣/鉅額交易
2021/04/27	485	70.31	614.6	70.77	72.00	-129.6	173,347	-0.07%	大買/大賣/鉅額交易
2021/04/26	72	65.15	102.6	65.67	66.40	-30.6	173,132	-0.02%	大賣/
2021/04/23	363	59.35	361.4	59.04	60.40	1.6	171,013	0.00%	大買/大賣/
2021/04/22	77	62.69	16.1	62.23	59.60	60.9	164,496	0.04%
2021/04/21	9	61.02	37.7	61.95	62.70	-28.7	164,016	-0.02%
2021/04/20	13	55.22	27	55.58	57.00	-14	164,103	-0.01%
2021/04/19	103	54.07	112.3	54.92	55.00	-9.3	164,405	-0.01%	大買/大賣/
2021/04/16	7	48.01	22	48.93	50.60	-15	164,100	-0.01%
2021/04/15	5	46.70	33	46.71	46.70	-28	164,510	-0.02%
2021/04/14	201	45.44	36	44.96	45.50	165	164,583	0.10%	大買/鉅額交易
2021/04/13	8	45.59	71	46.05	44.80	-63	164,633	-0.04%
2021/04/12	90	46.00	6	46.06	46.10	84	164,629	0.05%
2021/04/09	127.5	42.62	25	41.69	42.75	102.5	165,508	0.06%	大買/鉅額交易
2021/04/08	402.7	46.44	94	46.28	46.20	308.7	166,041	0.19%	大買/鉅額交易
2021/04/07	53	45.35	134.3	45.60	46.35	-81.3	163,315	-0.05%	大賣/
2021/04/06	86.6	41.49	68.9	43.00	44.15	17.7	167,064	0.01%
2021/04/01	100	39.41	152.6	39.46	40.15	-52.6	166,929	-0.03%	大賣/
2021/03/31	109	36.97	124.8	37.38	37.70	-15.8	168,610	-0.01%	大買/大賣/
2021/03/30	72	34.78	49	34.95	35.40	23	170,852	0.01%
2021/03/29	47	35.08	37.6	35.26	35.25	9.5	173,799	0.01%
2021/03/26	79	33.16	98	33.96	34.00	-19	177,613	-0.01%
2021/03/25	48.1	32.91	54	32.78	32.50	-6	180,526	0.00%
2021/03/24	70	33.10	17	33.74	33.80	53	183,190	0.03%
2021/03/23	97.5	34.05	161	35.43	33.50	-63.5	183,605	-0.03%	大賣/
2021/03/22	106.5	35.58	145.2	35.75	35.85	-38.7	183,839	-0.02%	大買/大賣/
2021/03/19	165.5	32.41	219.1	32.57	32.60	-53.6	183,461	-0.03%	大買/大賣/
2021/03/18	109	31.60	145.3	31.68	31.90	-36.3	179,519	-0.02%	大買/大賣/
2021/03/17	89	31.02	182	30.71	31.30	-93	178,101	-0.05%	大賣/
2021/03/16	277	30.56	130	30.35	30.05	147	175,723	0.08%	大買/大賣/鉅額交易
2021/03/15	268.5	30.13	249.4	30.32	31.30	19.1	173,929	0.01%	大買/大賣/
2021/03/12	146	29.10	181	29.21	29.15	-35	171,598	-0.02%	大買/大賣/
2021/03/11	135	28.37	98	28.90	28.10	37	167,339	0.02%	大買/
2021/03/10	137	28.08	131.3	28.23	28.00	5.8	164,597	0.00%	大買/大賣/
2021/03/09	23	27.17	156	27.33	27.60	-133	162,088	-0.08%	大賣/鉅額交易
2021/03/08	31	26.79	84	26.87	26.80	-53	160,756	-0.03%
2021/03/05	54	26.39	104	26.45	26.05	-50	159,337	-0.03%	大賣/
2021/03/04	64	27.04	108	27.00	26.60	-44	158,383	-0.03%	大賣/
2021/03/03	235.3	26.88	201	27.09	27.60	34.3	157,418	0.02%	大買/大賣/
2021/03/02	261	28.72	672.6	29.17	27.10	-411.6	155,628	-0.26%	大買/大賣/鉅額交易
2021/02/26	423	28.25	161	28.17	29.00	262	151,002	0.17%	大買/大賣/鉅額交易
2021/02/25	150	28.74	159	28.93	28.50	-9	148,592	-0.01%	大買/大賣/
2021/02/24	180.4	28.33	97	28.58	27.90	83.4	146,173	0.06%	大買/
2021/02/23	156	28.82	228	28.85	28.25	-72	142,744	-0.05%	大買/大賣/
2021/02/22	30	27.87	361	27.85	28.15	-331	136,924	-0.24%	大賣/鉅額交易
2021/02/19	141	25.05	94.5	25.46	25.60	46.5	134,800	0.03%	大買/
2021/02/18	260	25.12	110	25.18	25.55	150	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	671	23.04	647	22.15	23.65	24	127,312	0.02%	大買/大賣/
2021/02/05	320.5	21.77	166	21.85	21.50	154.5	124,684	0.12%	大買/大賣/鉅額交易
2021/02/04	111	21.62	146	21.76	21.95	-35	124,262	-0.03%	大買/大賣/
2021/02/03	215	21.45	394	21.81	21.60	-179	123,587	-0.14%	大買/大賣/鉅額交易
2021/02/02	26	19.75	188.6	20.10	20.95	-162.6	119,774	-0.14%	大賣/鉅額交易
2021/02/01	137.6	19.30	805	19.28	19.05	-667.4	118,145	-0.56%	大買/大賣/鉅額交易
2021/01/29	164	20.22	3,630	20.14	19.75	-3,466	116,569	-2.97%	大買/大賣/鉅額交易
2021/01/28	62	20.59	2,200	20.99	20.70	-2,138	115,488	-1.85%	大賣/鉅額交易
2021/01/27	81	20.98	1,020	21.01	20.80	-939	114,260	-0.82%	大賣/鉅額交易
2021/01/26	390	21.75	81	22.19	21.60	309	112,583	0.27%	大買/鉅額交易
2021/01/25	46	23.35	73.4	23.53	23.00	-27.4	110,642	-0.02%
2021/01/22	98	21.48	192	21.85	22.60	-94	108,188	-0.09%	大賣/
2021/01/21	332	21.12	96	21.57	20.85	236	105,576	0.22%	大買/鉅額交易
2021/01/20	967	20.82	507	21.08	20.20	460	101,734	0.45%	大買/大賣/鉅額交易
2021/01/19	423	23.53	682.1	22.25	21.85	-259.1	97,764	-0.27%	大買/大賣/鉅額交易
2021/01/18	37	22.97	61	23.18	23.80	-24	93,141	-0.03%
2021/01/15	17	23.35	18	23.46	23.35	-1	92,675	0.00%
2021/01/14	40	26.05	7	25.89	25.90	33	92,322	0.04%
2021/01/13	13	24.58	40.1	24.67	24.00	-27.1	91,662	-0.03%
2021/01/12	15	25.70	5	25.70	25.70	10	90,925	0.01%
2021/01/11	6	28.23	16	28.50	28.55	-10	90,036	-0.01%
2021/01/08	15	26.67	44	26.60	27.30	-29	89,573	-0.03%
2021/01/07	17	25.95	18	25.95	25.95	-1	88,545	0.00%
2021/01/06	56.5	30.11	31	29.99	28.80	25.5	87,849	0.03%
2021/01/05	13	30.74	194	30.03	32.00	-181	87,095	-0.21%	大賣/鉅額交易
2021/01/04	112	31.08	431.2	31.83	32.15	-319.2	86,404	-0.37%	大買/大賣/鉅額交易
2020/12/31	156.1	28.47	243.7	28.30	29.25	-87.6	84,864	-0.10%	大買/大賣/
2020/12/30	104	27.29	72.7	26.89	27.50	31.3	83,413	0.04%	大買/
2020/12/29	334	27.47	379.5	27.63	27.90	-45.5	81,779	-0.06%	大買/大賣/
2020/12/28	69	24.80	66.9	25.35	25.40	2.1	76,844	0.00%
2020/12/25	73	22.91	169	23.08	23.10	-96	75,571	-0.13%	大賣/
2020/12/24	330	20.61	71	20.53	21.00	259	72,724	0.36%	大買/鉅額交易
2020/12/23	67	18.23	101.7	19.16	20.40	-34.7	69,285	-0.05%	大賣/
2020/12/22	232	19.13	206.3	19.36	18.55	25.7	65,900	0.04%	大買/大賣/
2020/12/21	250	18.30	223	17.78	18.95	27	61,267	0.04%	大買/大賣/
2020/12/18	206	16.75	135.7	16.75	17.25	70.3	57,813	0.12%	大買/大賣/
2020/12/17	18	15.67	5	15.62	15.70	13	54,615	0.02%
2020/12/16	55	15.85	120	15.52	15.85	-65	53,429	-0.12%	大賣/
2020/12/15	99.5	15.69	617	15.84	15.55	-517.5	51,443	-1.01%	大賣/鉅額交易
2020/12/14	28	14.14	194.2	14.46	15.05	-166.2	47,680	-0.35%	大賣/鉅額交易
2020/12/11	41	13.85	24	13.91	13.70	17	45,914	0.04%
2020/12/10	54	14.34	331	14.43	14.35	-277	44,395	-0.62%	大賣/鉅額交易
2020/12/09	118	14.24	74	14.35	14.40	44	43,318	0.10%	大買/
2020/12/08	102	13.49	147	13.81	14.05	-45	41,790	-0.11%	大買/大賣/
2020/12/07	65	12.88	3	12.97	12.85	62	39,863	0.16%
2020/12/04	12	12.71	20.1	12.75	12.85	-8.1	39,614	-0.02%
2020/12/03	20	12.87	12.1	13.00	12.75	7.9	39,836	0.02%
2020/12/02	85	12.84	2	13.10	12.90	83	39,983	0.21%
2020/12/01	132	13.09	4	13.04	13.05	128	39,773	0.32%	大買/鉅額交易
2020/11/30	834	13.54	21	13.51	13.25	813	39,186	2.07%	大買/鉅額交易
2020/11/27	15	13.60	24	13.64	13.60	-9	38,799	-0.02%
2020/11/26	127	13.62	39	13.71	13.55	88	39,024	0.23%	大買/
2020/11/25	18	13.35	96.3	13.54	13.60	-78.3	37,940	-0.21%
2020/11/24	18	13.13	37	13.12	13.05	-19	36,503	-0.05%
2020/11/23	40	12.98	57	12.98	13.00	-17	36,077	-0.05%
2020/11/20	13	12.72	2	12.75	12.80	11	36,061	0.03%
2020/11/19	47	12.75	6	12.75	12.75	41	35,891	0.11%
2020/11/18	36	12.77	21	12.86	13.00	15	35,285	0.04%
2020/11/17	4	12.33	11.5	12.45	12.50	-7.5	34,088	-0.02%
2020/11/16	30	12.52	82	12.65	12.50	-52	33,507	-0.16%
2020/11/13	29	12.43	246	12.54	12.50	-217	32,987	-0.66%	大賣/鉅額交易
2020/11/12	91	12.65	19	12.65	12.35	72	32,192	0.22%
2020/11/11	39	12.87	26	13.54	13.55	13	31,069	0.04%
2020/11/10	120	13.77	45	13.73	13.60	75	29,680	0.25%	大買/
2020/11/09	43	13.89	30	14.05	14.10	13	27,977	0.05%
2020/11/06	0	0.00	65	12.69	12.90	-65	26,436	-0.25%
2020/11/05	10	12.17	16	12.34	12.25	-6	25,773	-0.02%
2020/11/04	24	12.11	16	12.14	12.50	8	25,082	0.03%
2020/11/03	3	11.63	21	11.70	11.75	-18	24,036	-0.07%
2020/11/02	36	11.72	25.3	11.68	11.60	10.7	23,624	0.05%
2020/10/30	30	11.63	22	11.64	11.50	8	23,097	0.03%
2020/10/29	24	11.15	7	11.16	11.60	17	22,271	0.08%
2020/10/28	19	11.72	12	11.58	11.45	7	21,599	0.03%
2020/10/27	46	11.68	3.3	11.61	12.00	42.7	20,898	0.20%
2020/10/26	6	12.05	29.7	12.02	12.10	-23.7	19,703	-0.12%
2020/10/23	1	10.70	27	10.75	11.00	-26	17,875	-0.15%
2020/10/22	5	10.55	0	0.00	10.45	5	17,349	0.03%
2020/10/21	5	10.50	0	0.00	10.55	5	17,269	0.03%
2020/10/20	2	10.43	1.3	10.32	10.60	0.7	17,162	0.00%
2020/10/19	0	0.00	25	10.60	10.45	-25	16,970	-0.15%
2020/10/16	3	10.50	1	10.60	10.40	2	16,824	0.01%
2020/10/15	0	0.00	9	10.45	10.40	-9	16,513	-0.05%
2020/10/14	8.3	10.11	31	10.20	10.20	-22.7	16,227	-0.14%
2020/10/13	0	0.00	2	10.30	10.25	-2	16,135	-0.01%
2020/10/12	5	9.92	3	9.95	10.00	2	15,831	0.01%
2020/10/08	3	10.01	0	0.00	10.05	3	15,745	0.02%
2020/10/07	6	10.31	3	10.22	10.20	3	15,616	0.02%
2020/10/06	0	0.00	1	10.15	10.15	-1	15,419	-0.01%
2020/10/05	1	10.05	7	10.08	10.15	-6	15,248	-0.04%
2020/09/29	0	0.00	0	9.60	9.61	0	14,902	0.00%
2020/09/28	0	0.00	1	9.38	9.45	-1	14,780	-0.01%
2020/09/25	3	9.49	2	9.60	9.75	1	14,620	0.01%
2020/09/23	15	9.56	0	0.00	9.44	15	14,123	0.11%
2020/09/22	8	9.97	0	0.00	9.97	8	13,868	0.06%
2020/09/18	1	9.87	0	0.00	9.88	1	13,530	0.01%
2020/09/17	1	9.80	0.1	9.90	9.91	0.9	13,429	0.01%
2020/09/16	7	9.91	12	9.79	9.81	-5	13,283	-0.04%
2020/09/15	45	10.19	0	0.00	10.20	45	12,987	0.35%
2020/09/14	4	10.06	0	0.00	10.10	4	12,854	0.03%
2020/09/11	20	10.47	40	11.05	10.20	-20	12,460	-0.16%
2020/09/10	8	11.00	8	11.03	10.95	0	11,789	0.00%
2020/09/09	17	10.91	5	10.95	11.30	12	11,470	0.10%
2020/09/08	2	11.50	4	11.30	11.25	-2	11,174	-0.02%
2020/09/07	6	12.09	14	11.98	11.95	-8	10,524	-0.08%
2020/09/04	5	10.60	32	11.38	11.50	-27	9,850	-0.27%
2020/09/03	27	11.00	33	11.09	11.05	-6	9,363	-0.06%
2020/09/02	52	10.50	29	10.73	11.00	23	8,900	0.26%
2020/09/01	40	10.51	1	10.45	10.60	39	8,377	0.47%
2020/08/31	0	0.00	24	10.00	10.10	-24	7,563	-0.32%
2020/08/28	10	9.20	0	0.00	9.21	10	7,152	0.14%
2020/08/27	10	9.33	32	9.38	9.36	-22	6,942	-0.32%
2020/08/26	7	9.53	68	9.47	9.61	-61	6,374	-0.96%
2020/08/25	13	8.59	22.7	8.58	8.74	-9.7	5,435	-0.18%
2020/08/21	1	7.82	5	8.00	7.84	-4	4,964	-0.08%
2020/08/20	22	8.09	28	7.91	7.67	-6	4,796	-0.13%
2020/08/19	11	8.30	20	8.50	8.24	-9	4,517	-0.20%
2020/08/18	7	8.39	26.3	8.32	8.43	-19.3	4,353	-0.44%
2020/08/17	65	8.67	17	8.38	8.62	48	4,208	1.14%
2020/08/14	51	8.18	6	8.54	8.59	45	3,969	1.13%
2020/08/13	6	7.99	11	8.09	7.89	-5	3,491	-0.14%
2020/08/12	0	0.00	5	7.75	7.69	-5	3,270	-0.15%
2020/08/11	7	7.60	11	7.51	7.81	-4	2,909	-0.14%
2020/08/10	10	6.68	8.9	6.81	7.10	1.1	2,437	0.05%
2020/08/07	0	0.00	3.4	6.47	6.46	-3.4	2,182	-0.15%
2020/08/06	0	0.00	7	6.49	6.38	-7	2,167	-0.32%
2020/08/05	15	6.27	4	6.25	6.25	11	2,134	0.52%
2020/08/04	6	6.32	0	6.25	6.25	6	2,154	0.28%
2020/07/30	0	0.00	0.3	6.20	6.24	-0.3	2,181	-0.01%
2020/07/28	3	6.08	0	0.00	6.06	3	2,287	0.13%
2020/07/27	3	6.09	0	0.00	6.10	3	2,422	0.12%
2020/07/24	3	6.27	0	0.00	6.25	3	2,663	0.11%
2020/07/08	0	0.00	25	6.65	6.65	-25	3,117	-0.80%
2020/07/06	0	0.00	3	6.54	6.56	-3	3,153	-0.10%
2020/06/30	0	0.00	1.1	6.47	6.50	-1.1	3,119	-0.03%
2020/06/24	0	0.00	9	6.54	6.54	-9	3,136	-0.29%
2020/06/18	2	6.47	0	0.00	6.49	2	3,187	0.06%
2020/06/03	0	0.00	1	6.63	6.61	-1	3,330	-0.03%
2020/06/01	0	0.00	2	6.60	6.59	-2	3,311	-0.06%
2020/05/28	0	0.00	2	6.55	6.53	-2	3,287	-0.06%
2020/05/27	1	6.59	0	0.00	6.59	1	3,283	0.03%
2020/05/22	0	0.00	1	6.69	6.68	-1	3,282	-0.03%
2020/05/21	4	6.80	19	6.79	6.83	-15	3,236	-0.46%
2020/05/20	0	0.00	1	6.41	6.40	-1	3,117	-0.03%
2020/05/19	1	6.45	0	0.00	6.45	1	3,125	0.03%
2020/05/12	0	0.00	1	6.35	6.31	-1	3,173	-0.03%
2020/05/11	1	6.45	0	0.00	6.45	1	3,139	0.03%
2020/05/05	5	6.47	0	0.00	6.43	5	3,090	0.16%
2020/05/04	7	6.53	10	6.62	6.57	-3	3,036	-0.10%
2020/04/30	5	6.60	9	6.73	6.77	-4	2,983	-0.13%
2020/04/29	14	6.66	14.3	6.69	6.79	-0.3	2,847	-0.01%
2020/04/28	0	0.00	3.3	6.24	6.25	-3.3	2,604	-0.13%
2020/04/20	0	0.00	2	5.42	5.45	-2	2,367	-0.08%
2020/04/06	0	0.00	100	5.01	5.04	-100	1,978	-5.05%
2020/03/26	0	0.00	90	5.20	5.25	-90	1,915	-4.70%
2020/03/25	0	0.00	6	5.15	5.15	-6	1,919	-0.31%
2020/03/23	0	0.00	15	4.86	4.89	-15	1,867	-0.80%
2020/03/20	5	4.88	0	0.00	5.02	5	1,848	0.27%
2020/03/19	0	0.00	4	4.74	4.73	-4	1,814	-0.22%
2020/03/18	5	4.99	0	0.00	4.96	5	1,726	0.29%
2020/03/17	209	5.00	0	0.00	4.95	209	1,673	12.49%	大買/鉅額交易
2020/03/16	2	5.50	0	0.00	5.20	2	1,616	0.12%
2020/03/13	5	5.58	54	5.59	5.68	-49	1,559	-3.14%
2020/03/12	7	6.27	7	6.21	6.19	0	1,480	0.00%
2020/03/11	0	6.55	4	6.59	6.55	-4	1,429	-0.28%
2020/03/09	1	6.63	2	6.58	6.58	-1	1,399	-0.07%
2020/03/05	0	0.00	17	6.87	6.90	-17	1,435	-1.18%
2020/03/02	0	0.00	1	6.78	6.77	-1	1,476	-0.07%
2020/02/26	0	0.00	1	6.90	6.85	-1	1,428	-0.07%
2020/02/24	0	0.00	1	7.00	6.94	-1	1,416	-0.07%
2020/02/21	0	0.00	1	7.09	7.09	-1	1,409	-0.07%
2020/02/18	1	6.96	1	6.95	6.99	0	1,442	0.00%
2020/02/03	13	6.44	0	0.00	6.46	13	1,344	0.97%
2020/01/31	10	6.71	0.8	6.70	6.77	9.2	1,323	0.70%
2020/01/20	1	7.12	0	0.00	7.18	1	1,228	0.08%
2020/01/15	0	0.00	11	7.24	7.25	-11	1,203	-0.91%
2020/01/14	0	0.00	0.8	7.17	7.22	-0.8	1,213	-0.07%
2020/01/09	0	0.00	1	7.23	7.22	-1	1,219	-0.08%
2020/01/07	0	0.00	1	7.29	7.28	-1	1,238	-0.08%
2019/12/23	0	0.00	1	7.24	7.24	-1	1,329	-0.08%
2019/12/19	0.8	7.28	0	0.00	7.31	0.8	1,311	0.06%
2019/12/18	1	7.37	0	0.00	7.37	1	1,312	0.08%
2019/12/11	0	0.00	17	7.28	7.28	-17	1,324	-1.28%
2019/12/04	1	7.36	0	0.00	7.49	1	1,317	0.08%
2019/12/02	0	0.00	1	7.53	7.52	-1	1,310	-0.08%
2019/11/28	1	6.90	1	7.07	7.09	0	1,212	0.00%
2019/11/21	0	0.00	1	7.03	7.02	-1	1,193	-0.08%
2019/11/18	1	6.96	0	0.00	7.07	1	1,194	0.08%
2019/11/15	1	7.20	0	0.00	7.22	1	1,151	0.09%
2019/11/12	1	7.46	0	0.00	7.48	1	1,160	0.09%
2019/11/08	0	0.00	2	7.56	7.54	-2	1,223	-0.16%
2019/11/01	0	0.00	1	7.58	7.59	-1	1,267	-0.08%
2019/10/29	1	7.63	0	0.00	7.64	1	1,325	0.08%
2019/10/24	0	0.00	0.3	7.70	7.73	-0.3	1,377	-0.02%
2019/10/18	0	0.00	3	7.65	7.64	-3	1,669	-0.18%
2019/10/09	5	7.56	0	0.00	7.48	5	2,077	0.24%
2019/10/07	1	7.65	0	0.00	7.65	1	2,127	0.05%
2019/10/01	0	0.00	1	7.82	7.82	-1	2,235	-0.04%
2019/09/27	1	7.84	1	7.81	7.80	0	2,346	0.00%
2019/09/19	0	0.00	1	7.93	7.93	-1	2,364	-0.04%
2019/09/17	1	7.94	0	0.00	7.88	1	2,358	0.04%
2019/09/10	1	8.00	0	0.00	8.01	1	2,398	0.04%
2019/08/29	1	7.88	0	0.00	7.92	1	2,435	0.04%
2019/08/15	1	7.85	0	0.00	7.90	1	2,386	0.04%
2019/08/14	1	8.10	0	0.00	8.05	1	2,376	0.04%
2019/08/13	2	8.25	3	8.33	8.17	-1	2,333	-0.04%
2019/08/12	1	8.46	0	0.00	8.43	1	2,369	0.04%
2019/08/02	0	0.00	2	8.47	8.48	-2	2,406	-0.08%
2019/08/01	1	8.67	0	0.00	8.69	1	2,391	0.04%
2019/07/25	1	8.80	0	0.00	8.98	1	2,357	0.04%
2019/07/23	0	0.00	1	9.00	8.98	-1	2,286	-0.04%
2019/07/22	1	9.16	0	0.00	9.16	1	2,207	0.05%
2019/07/18	0	0.00	6	9.01	9.01	-6	1,940	-0.31%
2019/07/11	0	0.00	5	8.72	8.72	-5	1,722	-0.29%
2019/07/10	5	8.40	0	0.00	8.45	5	1,672	0.30%
2019/07/05	0	0.00	5	8.63	8.51	-5	1,706	-0.29%
2019/06/19	20	8.17	20	8.17	8.17	0	1,594	0.00%
2019/06/18	0	0.00	5.3	8.06	8.11	-5.3	1,583	-0.34%
2019/06/05	3	8.02	0	0.00	8.00	3	1,617	0.19%
2019/05/27	15	8.03	0	0.00	8.01	15	1,755	0.85%
2019/05/24	1	8.04	0	0.00	8.04	1	1,814	0.06%
2019/05/23	10	8.13	0	0.00	8.06	10	1,881	0.53%
2019/05/22	6	8.19	0	0.00	8.20	6	1,899	0.32%
2019/05/21	0	0.00	0.5	8.15	8.20	-0.5	1,900	-0.03%
2019/05/20	20	7.98	0	0.00	7.97	20	1,872	1.07%
2019/05/17	6	7.97	1	7.96	7.96	5	1,875	0.27%
2019/05/14	1	8.29	0	0.00	8.30	1	1,757	0.06%
2019/05/13	1	8.41	1	8.40	8.40	0	1,749	0.00%
2019/05/09	0	0.00	1	8.52	8.52	-1	1,761	-0.06%
2019/04/25	2	8.82	0	0.00	8.84	2	1,722	0.12%
2019/04/23	1	8.88	0	0.00	8.90	1	1,724	0.06%
2019/04/22	0	0.00	1	9.07	8.93	-1	1,732	-0.06%
2019/04/19	0	0.00	1	8.89	8.89	-1	1,700	-0.06%
2019/04/12	0	0.00	1	8.73	8.73	-1	1,626	-0.06%
2019/04/11	0	0.00	1	8.80	8.75	-1	1,619	-0.06%
2019/04/09	0	0.00	2.6	8.67	8.68	-2.6	1,618	-0.16%
2019/04/08	0	0.00	1	8.70	8.70	-1	1,657	-0.06%
2019/03/29	0	0.00	32	8.62	8.65	-32	1,651	-1.94%
2019/03/27	1	8.59	0	0.00	8.58	1	1,704	0.06%
2019/03/19	2	8.87	0	0.00	8.82	2	1,968	0.10%
2019/03/15	1	8.80	0	0.00	8.80	1	1,996	0.05%
2019/03/14	1	8.91	0	0.00	8.87	1	1,984	0.05%
2019/03/13	2	8.94	0	0.00	8.92	2	2,017	0.10%
2019/03/08	1	8.97	0	0.00	8.96	1	2,188	0.05%
2019/03/04	0	0.00	1	9.24	9.24	-1	2,398	-0.04%
2019/02/27	0	0.00	1	9.22	9.23	-1	2,427	-0.04%
2019/02/25	1	9.10	0	0.00	9.12	1	2,357	0.04%
2019/02/21	0	0.00	1	8.95	8.95	-1	2,249	-0.04%
2019/02/20	0	0.00	1	8.85	8.85	-1	2,242	-0.04%
2019/02/19	1	8.84	0	0.00	8.86	1	2,267	0.04%
2019/02/15	0	0.00	1	8.83	8.82	-1	2,290	-0.04%
2019/02/13	1	8.83	0	0.00	8.83	1	2,304	0.04%
2019/02/12	1	8.80	9	8.79	8.86	-8	2,333	-0.34%
2019/01/04	1	8.57	0	0.00	8.60	1	3,150	0.03%
2018/12/18	0	0.00	10	9.24	9.21	-10	3,158	-0.32%
2018/12/17	3	9.36	1	9.24	9.41	2	3,083	0.06%
2018/12/13	9	9.03	2	8.92	9.00	7	2,963	0.24%
2018/12/11	2	8.99	0	0.00	8.93	2	2,884	0.07%
2018/12/10	10	8.60	0	0.00	8.68	10	2,871	0.35%
2018/12/04	0	0.00	4	9.01	9.06	-4	2,838	-0.14%
2018/12/03	5.2	8.84	1	8.98	9.00	4.2	2,786	0.15%
2018/11/29	2	9.03	0	0.00	8.94	2	2,650	0.08%
2018/11/28	0	0.00	10	9.09	9.19	-10	2,597	-0.38%
2018/11/27	0	0.00	1	8.95	9.00	-1	2,525	-0.04%
2018/11/26	0	0.00	1	8.69	8.63	-1	2,460	-0.04%
2018/11/22	0	0.00	1	8.50	8.48	-1	2,410	-0.04%
2018/11/19	1	8.45	0	0.00	8.45	1	2,378	0.04%
2018/11/15	3	8.27	0	0.00	8.27	3	2,407	0.12%
2018/11/13	0	0.00	20	8.30	8.27	-20	2,442	-0.82%
2018/11/07	6	8.32	2	8.36	8.36	4	2,500	0.16%
2018/11/06	1	8.34	2	8.29	8.38	-1	2,614	-0.04%
2018/11/02	1	8.45	0	0.00	8.45	1	2,611	0.04%
2018/10/31	0	0.00	1	8.48	8.54	-1	2,594	-0.04%
2018/10/30	0	0.00	2.6	8.14	8.30	-2.6	2,581	-0.10%
2018/10/29	2	8.18	0	0.00	8.09	2	2,535	0.08%
2018/10/24	2	8.67	3	8.61	8.68	-1	2,496	-0.04%
2018/10/23	0	0.00	10	8.82	8.66	-10	2,480	-0.40%
2018/10/22	13	8.96	0	0.00	8.90	13	2,451	0.53%
2018/10/19	1	8.88	38	8.87	8.72	-37	2,364	-1.56%
2018/10/18	0	0.00	8	8.35	8.37	-8	2,252	-0.36%
2018/10/16	3	7.65	5	7.64	7.47	-2	2,206	-0.09%
2018/10/15	8	7.53	0	0.00	7.56	8	2,216	0.36%
2018/10/12	10	7.41	0	0.00	7.43	10	2,212	0.45%
2018/10/09	10	8.38	0	0.00	8.38	10	2,086	0.48%
2018/10/05	8	8.47	0	0.00	8.45	8	2,080	0.38%
2018/10/02	0	0.00	0.6	8.60	8.62	-0.6	2,084	-0.03%
2018/09/11	0	0.00	1	8.63	8.68	-1	2,507	-0.04%
2018/09/10	1	8.48	0.1	8.40	8.45	0.9	2,504	0.04%
2018/09/06	0	0.00	1	8.57	8.56	-1	2,577	-0.04%
2018/09/04	6	8.67	0	0.00	8.68	6	2,828	0.21%
2018/08/22	0	0.00	1	8.79	8.79	-1	3,439	-0.03%
2018/08/17	16	8.44	0	0.00	8.36	16	3,600	0.44%
2018/08/15	1	8.53	0	0.00	8.50	1	3,623	0.03%
2018/08/13	1	8.83	2	8.83	8.62	-1	3,732	-0.03%
2018/08/02	1	9.13	0	0.00	9.13	1	4,165	0.02%
2018/07/27	0	0.00	5	9.21	9.19	-5	4,328	-0.12%
2018/07/26	0	0.00	0.1	9.21	9.28	-0.1	4,339	0.00%
2018/07/23	0	0.00	1	9.11	9.11	-1	4,512	-0.02%
2018/07/17	0	0.00	1	9.01	9.01	-1	4,532	-0.02%
2018/07/16	1	8.99	1	8.97	8.97	0	4,531	0.00%
2018/07/10	1	8.93	2	8.85	8.93	-1	4,565	-0.02%
2018/07/06	2	8.80	0	0.00	8.73	2	4,603	0.04%
2018/07/04	5	8.90	0	0.00	8.90	5	4,605	0.11%
2018/07/03	10	9.04	0	0.00	8.90	10	4,620	0.22%
2018/07/02	0	0.00	2.1	9.10	9.10	-2.1	4,596	-0.05%
2018/06/28	0	0.00	1	8.84	8.80	-1	4,563	-0.02%
2018/06/27	0	0.00	1	8.99	8.98	-1	4,560	-0.02%
2018/06/26	1	9.13	0	0.00	9.22	1	4,471	0.02%
2018/06/25	1	9.40	0	0.00	9.33	1	4,410	0.02%
2018/06/21	1	9.59	0	0.00	9.55	1	4,389	0.02%
2018/06/20	1	9.89	1	9.77	9.69	0	4,411	0.00%
2018/06/15	1	9.85	1	9.85	9.76	0	4,407	0.00%
2018/06/12	0	0.00	9	9.75	9.88	-9	4,309	-0.21%
2018/06/07	2	9.46	0	0.00	9.66	2	4,138	0.05%
2018/06/06	8	9.48	0	0.00	9.45	8	4,193	0.19%
2018/05/31	1	9.48	0	0.00	9.49	1	4,053	0.02%
2018/05/28	0	0.00	24	9.55	9.75	-24	4,399	-0.55%
2018/05/22	0	0.00	10	9.44	9.42	-10	4,581	-0.22%
2018/05/18	3	9.19	0	0.00	9.17	3	4,578	0.07%
2018/05/17	11	9.38	1	9.36	9.29	10	4,805	0.21%
2018/05/16	10	9.52	0	0.00	9.50	10	4,906	0.20%
2018/05/14	26	9.74	5	9.70	9.61	21	5,161	0.41%
2018/05/11	2	10.35	0	0.00	10.30	2	4,930	0.04%
2018/05/10	0	0.00	5	10.40	10.35	-5	4,924	-0.10%
2018/05/08	5	10.50	3	10.45	10.40	2	4,930	0.04%
2018/05/07	0	0.00	17	10.50	10.40	-17	4,948	-0.34%
2018/05/04	2	10.35	0	0.00	10.35	2	4,866	0.04%
2018/05/02	0	0.00	10	10.40	10.30	-10	4,933	-0.20%
2018/04/30	0	0.00	1	10.35	10.30	-1	5,019	-0.02%
2018/04/27	5	10.00	0	0.00	10.05	5	4,992	0.10%
2018/04/26	0	0.00	2	10.30	10.05	-2	5,030	-0.04%
2018/04/24	8	10.14	0	0.00	10.10	8	5,118	0.16%
2018/04/19	0	0.00	10	10.43	10.45	-10	5,241	-0.19%
2018/04/18	0	0.00	10	10.35	10.35	-10	5,258	-0.19%
2018/04/17	20	10.48	0	0.00	10.35	20	5,361	0.37%
2018/04/16	0	0.00	10	10.60	10.55	-10	5,457	-0.18%
2018/04/11	10	10.40	0	0.00	10.35	10	5,847	0.17%
2018/04/10	5	10.40	0	0.00	10.35	5	5,963	0.08%
2018/04/09	10	10.40	12	10.40	10.35	-2	6,390	-0.03%
2018/04/02	0	0.00	0.7	10.40	10.40	-0.7	7,301	-0.01%
2018/03/30	0	0.00	0	10.40	10.45	0	7,564	0.00%
2018/03/26	1	10.45	4	10.43	10.35	-3	7,685	-0.04%
2018/03/23	1	10.40	0	0.00	10.40	1	7,683	0.01%
2018/03/14	0.3	10.90	0	0.00	10.95	0.3	7,727	0.00%
2018/03/12	1	11.00	12	11.38	11.20	-11	7,844	-0.14%
2018/03/08	0	0.00	1	10.70	10.65	-1	7,904	-0.01%
2018/03/06	1	10.70	5	10.75	10.70	-4	8,362	-0.05%
2018/03/01	0	0.00	6	10.40	11.30	-6	8,897	-0.07%
2018/02/27	6	10.40	5	10.50	10.40	1	8,617	0.01%
2018/02/26	0	0.00	7.1	10.15	10.15	-7.1	8,471	-0.08%
2018/02/21	0	0.00	7	10.01	10.15	-7	8,486	-0.08%
2018/02/12	21	9.86	0	0.00	9.82	21	8,456	0.25%
2018/02/09	7	9.57	5	9.68	9.80	2	8,411	0.02%
2018/02/08	16	10.28	54	10.25	10.20	-38	8,147	-0.47%
2018/02/07	50	10.67	1	10.90	10.55	49	8,001	0.61%
2018/02/06	6	10.85	2.1	11.14	10.60	4	7,923	0.05%
2018/02/05	9	11.36	0	0.00	11.40	9	7,757	0.12%
2018/02/02	3	11.55	18	11.55	11.55	-15	7,902	-0.19%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/30	5	11.60	1	11.60	11.60	4	7,993	0.05%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/26	3	11.70	5	11.70	11.70	-2	8,103	-0.03%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	0	0.00	6	11.88	11.90	-6	8,221	-0.07%
2018/01/23	5	11.68	10	11.70	11.60	-5	8,132	-0.06%
2018/01/19	10	11.80	30	11.75	11.80	-20	8,295	-0.24%
2018/01/18	3	11.85	0	0.00	11.90	3	8,265	0.04%
2018/01/17	30	11.85	2	12.00	11.90	28	8,348	0.34%
2018/01/16	2	11.90	20	11.93	11.95	-18	8,434	-0.21%
2018/01/15	9	12.10	0	0.00	12.00	9	8,478	0.11%
2018/01/11	23.1	12.12	0	0.00	11.90	23.1	8,509	0.27%
2018/01/10	1.4	12.04	1	12.05	12.00	0.4	8,512	0.00%
2018/01/08	12	12.35	3	12.35	12.35	9	8,440	0.11%
2018/01/05	8	12.33	40	12.35	12.30	-32	8,333	-0.38%
2018/01/04	2	12.10	17	12.13	12.15	-15	8,213	-0.18%
2018/01/03	142	12.22	129	12.25	12.15	13	8,162	0.16%	大買/大賣/
2018/01/02	81	12.22	81	12.34	12.40	0	8,047	0.00%