陽明 (2609)-玉山-雙和券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3448人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	41.2	50.46	8	50.83	50.40	33.2	36,422	0.09%
2024/05/02	89.3	51.43	153	51.46	51.30	-63.7	35,869	-0.18%	大賣/
2024/04/30	51.5	52.21	45.5	52.33	52.20	6	34,907	0.02%
2024/04/29	90.9	54.30	154	53.70	52.90	-63.1	34,260	-0.18%	大賣/
2024/04/26	134	48.97	196.3	50.44	51.80	-62.3	31,859	-0.20%	大買/大賣/
2024/04/25	2	46.70	9	46.61	47.10	-7	28,881	-0.02%
2024/04/24	5.1	46.82	12.5	46.56	46.70	-7.4	29,490	-0.03%
2024/04/23	3	45.70	5	45.82	45.85	-2	30,084	-0.01%
2024/04/22	414.4	46.82	25.3	46.78	45.60	389.1	31,047	1.25%	大買/鉅額交易
2024/04/19	16.6	45.21	40.7	45.13	45.15	-24.1	31,099	-0.08%
2024/04/18	2	43.70	0	0.00	43.80	2	31,794	0.01%
2024/04/17	0	0.00	9	43.91	43.95	-9	32,544	-0.03%
2024/04/16	176.5	43.91	10.2	43.78	43.80	166.3	35,643	0.47%	大買/鉅額交易
2024/04/15	3.3	44.56	148	44.35	45.20	-144.8	38,172	-0.38%	大賣/鉅額交易
2024/04/12	12.2	45.03	5.5	45.14	45.20	6.7	39,648	0.02%
2024/04/11	3	45.03	16	44.98	45.00	-13	42,860	-0.03%
2024/04/10	7.1	44.67	2.1	44.65	44.40	5	47,471	0.01%
2024/04/09	39	45.39	10.1	45.38	44.95	28.9	49,252	0.06%
2024/04/08	10.2	44.46	5	44.44	45.10	5.2	51,653	0.01%
2024/04/03	28.2	43.88	358	43.91	43.80	-329.8	51,965	-0.63%	大賣/鉅額交易
2024/04/02	8.1	44.19	3	44.32	44.45	5.1	52,810	0.01%
2024/04/01	7	44.36	0	44.55	44.30	7	54,419	0.01%
2024/03/29	6	44.32	8	44.39	44.40	-2	57,040	0.00%
2024/03/28	20.5	44.08	79.4	44.17	44.10	-58.9	61,145	-0.10%
2024/03/27	5	44.23	2	44.28	44.15	3	66,969	0.00%
2024/03/26	40.8	44.65	56	44.47	44.15	-15.2	72,282	-0.02%
2024/03/25	2.3	45.51	3.1	45.63	45.60	-0.9	74,413	0.00%
2024/03/22	26.2	45.28	6	45.18	45.15	20.2	78,776	0.03%
2024/03/21	119.1	45.48	14.5	45.94	45.45	104.6	82,392	0.13%	大買/鉅額交易
2024/03/20	31.5	45.11	6	45.13	44.95	25.5	82,759	0.03%
2024/03/19	59.7	45.40	4.7	45.53	45.30	55	82,606	0.07%
2024/03/18	34.3	45.13	15	45.17	45.15	19.3	82,626	0.02%
2024/03/15	34.1	46.41	96	46.62	46.50	-61.9	82,622	-0.07%
2024/03/14	11.4	48.02	4.2	48.04	47.75	7.2	81,884	0.01%
2024/03/13	36	49.23	120.1	48.66	48.70	-84.1	81,628	-0.10%	大賣/
2024/03/12	34.1	48.76	17.8	48.96	48.95	16.3	81,399	0.02%
2024/03/11	27.1	48.49	16.5	48.47	48.60	10.6	81,293	0.01%
2024/03/08	23.1	47.76	64	47.80	47.55	-41	81,533	-0.05%
2024/03/07	6	48.21	10.1	48.25	48.00	-4.1	81,653	0.00%
2024/03/06	20.6	48.27	1	48.30	48.00	19.6	81,835	0.02%
2024/03/05	5.1	49.14	5	49.01	48.60	0.1	81,797	0.00%
2024/03/04	24.8	48.37	218	48.34	48.90	-193.2	81,501	-0.24%	大賣/鉅額交易
2024/03/01	21.5	48.98	4	49.28	49.15	17.5	81,079	0.02%
2024/02/29	6	49.57	16.1	49.74	49.85	-10.1	80,766	-0.01%
2024/02/27	15	49.05	21.1	49.03	48.55	-6.1	80,194	-0.01%
2024/02/26	8	48.89	4	49.20	48.70	4	79,816	0.01%
2024/02/23	27	49.50	13.5	49.26	49.10	13.5	79,548	0.02%
2024/02/22	21.1	49.90	32.7	49.65	49.95	-11.6	79,046	-0.01%
2024/02/21	97.6	48.90	12.2	49.01	48.35	85.5	77,991	0.11%
2024/02/20	9.3	47.95	20	48.04	48.15	-10.7	76,991	-0.01%
2024/02/19	5.7	46.79	7	46.80	46.90	-1.3	76,623	0.00%
2024/02/16	7.6	47.09	3.3	47.06	46.90	4.3	76,622	0.01%
2024/02/15	26.4	46.10	10.1	46.22	46.65	16.2	76,927	0.02%
2024/02/05	4	47.48	3	47.35	47.30	1	76,416	0.00%
2024/02/02	32.8	47.94	42	47.92	47.75	-9.2	76,221	-0.01%
2024/02/01	15.4	48.88	22	48.95	49.15	-6.6	75,807	-0.01%
2024/01/31	22.4	47.96	4	47.93	47.85	18.4	75,447	0.02%
2024/01/30	10.1	48.53	18	48.77	48.50	-7.9	75,144	-0.01%
2024/01/29	7	48.86	4	48.85	48.80	3	75,025	0.00%
2024/01/26	11.3	48.95	4	48.95	48.90	7.3	74,848	0.01%
2024/01/25	21.2	49.34	8.7	49.30	49.25	12.5	74,575	0.02%
2024/01/24	29	49.91	20	50.33	49.80	9	74,259	0.01%
2024/01/23	38.7	49.85	25	49.75	49.45	13.7	73,968	0.02%
2024/01/22	43.4	49.24	38	49.39	49.80	5.4	73,435	0.01%
2024/01/19	16	50.63	13	50.81	50.90	3	72,698	0.00%
2024/01/18	45.4	50.61	26.3	50.71	51.30	19.2	72,119	0.03%
2024/01/17	31.4	49.89	32.1	50.00	49.75	-0.7	71,254	0.00%
2024/01/16	50.6	51.39	31.2	51.90	51.10	19.4	70,167	0.03%
2024/01/15	82.4	52.36	21.1	52.60	52.20	61.3	69,052	0.09%
2024/01/12	27.2	51.31	44.2	51.28	51.80	-17	68,101	-0.02%
2024/01/11	25.9	49.45	17.3	49.36	49.30	8.6	66,573	0.01%
2024/01/10	200.5	49.09	88.1	48.88	48.80	112.4	65,947	0.17%	大買/鉅額交易
2024/01/09	276.6	51.65	69	51.74	51.70	207.6	62,747	0.33%	大買/鉅額交易
2024/01/08	160.1	56.96	84.6	57.50	56.50	75.5	59,929	0.13%	大買/
2024/01/05	65.3	58.00	96.1	57.89	58.00	-30.8	58,241	-0.05%
2024/01/04	101.4	57.11	231.7	57.37	57.30	-130.3	54,924	-0.24%	大買/大賣/鉅額交易
2024/01/03	104.7	53.99	103.1	54.08	54.00	1.6	50,539	0.00%	大買/大賣/
2024/01/02	36.7	53.60	180.3	54.79	53.00	-143.6	48,572	-0.30%	大賣/鉅額交易
2023/12/29	100.6	51.41	36	51.62	51.30	64.6	46,003	0.14%
2023/12/28	39.5	51.87	18	51.95	51.90	21.5	45,551	0.05%
2023/12/27	50.6	53.29	152.3	53.53	52.60	-101.7	44,588	-0.23%	大賣/鉅額交易
2023/12/26	79.5	52.67	58.4	52.55	52.00	21.1	43,061	0.05%
2023/12/25	501.2	53.22	113.7	53.24	51.80	387.5	40,417	0.96%	大買/大賣/鉅額交易
2023/12/22	121.6	57.12	145.8	57.10	57.50	-24.3	36,363	-0.07%	大買/大賣/
2023/12/21	116.4	53.07	389.2	54.29	55.40	-272.8	30,431	-0.90%	大買/大賣/鉅額交易
2023/12/20	85.1	49.39	105.1	49.75	50.40	-20	25,050	-0.08%	大賣/
2023/12/19	388.7	49.57	189.2	49.47	49.30	199.5	22,532	0.89%	大買/大賣/鉅額交易
2023/12/18	173.2	46.57	207.6	47.43	47.85	-34.4	18,279	-0.19%	大買/大賣/
2023/12/15	53.7	43.90	31.2	44.28	44.25	22.5	14,910	0.15%
2023/12/14	8.1	42.98	21.1	43.00	42.75	-13	14,410	-0.09%
2023/12/13	8.2	43.71	11	43.39	43.20	-2.9	14,666	-0.02%
2023/12/12	105.7	44.25	9.1	44.94	44.00	96.6	16,436	0.59%	大買/
2023/12/11	2	44.23	4	44.41	44.00	-2	16,360	-0.01%
2023/12/08	0	43.86	2	44.00	44.00	-2	16,264	-0.01%
2023/12/07	7.3	44.19	2	44.12	43.70	5.2	16,227	0.03%
2023/12/06	13.3	44.65	10	44.56	44.65	3.3	16,207	0.02%
2023/12/05	13.1	44.75	15.4	44.90	44.85	-2.3	16,069	-0.01%
2023/12/04	48.4	44.64	63.5	44.56	45.15	-15	15,536	-0.10%
2023/12/01	0	0.00	8.4	43.06	43.30	-8.4	14,717	-0.06%
2023/11/30	1.7	42.24	1	42.25	42.00	0.7	14,382	0.00%
2023/11/29	8.1	42.49	1.1	42.50	42.55	7	14,303	0.05%
2023/11/28	2.2	42.32	14.3	42.56	42.65	-12.1	14,280	-0.08%
2023/11/27	0	0.00	4	42.05	42.00	-4	14,187	-0.03%
2023/11/24	1.3	41.60	18	41.46	41.75	-16.7	14,230	-0.12%
2023/11/22	1	41.70	2	41.70	41.55	-1	14,285	-0.01%
2023/11/21	0.1	41.95	3	42.00	41.90	-2.9	14,315	-0.02%
2023/11/20	2.3	41.80	3	41.80	42.00	-0.8	14,564	-0.01%
2023/11/17	2.7	41.85	2	41.88	41.80	0.7	14,695	0.00%
2023/11/16	22.1	42.17	5.1	42.16	42.15	17	14,689	0.12%
2023/11/15	3.2	41.55	6	41.71	42.10	-2.8	14,752	-0.02%
2023/11/14	4	42.36	22.1	41.94	41.50	-18.1	15,292	-0.12%
2023/11/13	5.3	41.43	1	41.40	41.45	4.3	15,000	0.03%
2023/11/10	11.4	41.38	2	41.40	41.30	9.4	15,307	0.06%
2023/11/09	1.1	41.95	10.5	41.88	41.85	-9.4	15,399	-0.06%
2023/11/08	18.3	42.05	5	42.35	41.90	13.3	15,698	0.08%
2023/11/06	7	42.14	21	42.31	42.30	-14	15,975	-0.09%
2023/11/03	2.2	43.04	23.1	43.15	43.25	-20.9	15,983	-0.13%
2023/11/02	5	42.52	1	42.60	42.65	4	16,076	0.02%
2023/11/01	1.1	42.05	0	0.00	42.10	1.1	16,408	0.01%
2023/10/31	6.3	42.26	19.2	42.69	42.10	-13	16,745	-0.08%
2023/10/30	1	42.80	2.3	43.07	43.25	-1.3	16,865	-0.01%
2023/10/27	0	42.80	3	42.95	43.00	-3	16,907	-0.02%
2023/10/26	0	0.00	27	42.40	42.45	-27	17,389	-0.16%
2023/10/25	2	42.30	0.1	42.40	42.30	1.9	17,925	0.01%
2023/10/24	1	41.80	0	0.00	42.20	1	18,272	0.01%
2023/10/23	15.1	42.10	11	42.01	41.95	4.1	18,667	0.02%
2023/10/20	2	42.25	9	42.19	42.35	-7	18,868	-0.04%
2023/10/19	0	42.68	3.2	42.55	42.70	-3.2	19,136	-0.02%
2023/10/18	3.2	42.32	3	42.17	42.30	0.2	19,637	0.00%
2023/10/17	3	42.37	0	0.00	42.25	3	20,006	0.01%
2023/10/16	3.1	41.88	4.1	42.06	42.40	-0.9	20,676	0.00%
2023/10/13	8.1	42.70	1	42.75	42.55	7.1	21,410	0.03%
2023/10/12	2.3	42.90	0	0.00	43.10	2.3	21,726	0.01%
2023/10/11	22.2	43.14	5.9	43.25	42.55	16.3	22,300	0.07%
2023/10/06	0	0.00	7	45.01	45.00	-7	23,265	-0.03%
2023/10/05	34	45.20	4	45.00	44.90	30	24,382	0.12%
2023/10/04	2	44.00	3.1	44.28	44.55	-1.1	24,984	0.00%
2023/10/03	2	44.30	2	44.38	44.10	0	25,836	0.00%
2023/10/02	5.1	44.62	0	0.00	44.45	5.1	26,366	0.02%
2023/09/28	1.3	45.41	0	0.00	45.45	1.3	27,236	0.00%
2023/09/27	39	46.61	41	46.00	45.90	-2	30,489	-0.01%
2023/09/26	3.2	46.13	1	45.95	45.95	2.2	33,006	0.01%
2023/09/25	2	45.80	1	45.70	45.95	1	37,459	0.00%
2023/09/22	4.1	45.60	13	45.71	45.80	-8.9	39,241	-0.02%
2023/09/21	4	45.64	15.5	45.82	45.60	-11.5	39,654	-0.03%
2023/09/20	12	46.84	22.1	46.62	46.30	-10.1	39,877	-0.03%
2023/09/19	0	0.00	26.2	45.45	45.85	-26.2	39,695	-0.07%
2023/09/18	58.4	45.78	2	45.82	45.50	56.4	39,773	0.14%
2023/09/15	47.4	46.69	67.7	46.45	46.45	-20.3	39,977	-0.05%
2023/09/14	5.1	44.16	17.3	44.31	44.60	-12.2	38,125	-0.03%
2023/09/13	1	43.25	8	43.16	43.30	-7	38,034	-0.02%
2023/09/12	3.1	42.94	2	42.95	43.10	1.1	38,359	0.00%
2023/09/11	0	42.65	1.4	42.63	42.50	-1.4	38,623	0.00%
2023/09/08	4	42.85	15.2	42.90	42.65	-11.2	38,922	-0.03%
2023/09/07	0.1	42.65	0	0.00	42.50	0.1	39,057	0.00%
2023/09/06	2	42.78	5.1	42.65	42.60	-3.1	39,193	-0.01%
2023/09/05	3	42.97	8	43.11	43.30	-5	39,357	-0.01%
2023/09/04	3.3	43.13	5.1	42.91	42.90	-1.8	39,782	0.00%
2023/09/01	0.2	42.40	1	42.40	42.10	-0.8	39,716	0.00%
2023/08/31	8.3	42.60	2	42.68	42.25	6.3	39,828	0.02%
2023/08/30	2.3	42.56	4	42.51	42.25	-1.7	39,936	0.00%
2023/08/29	1	42.20	2	42.45	42.50	-1	40,016	0.00%
2023/08/28	5	41.73	5.1	41.97	42.00	-0.1	40,157	0.00%
2023/08/25	5	42.10	1	42.20	42.05	4	40,320	0.01%
2023/08/24	14.6	42.26	5	42.32	41.95	9.6	40,373	0.02%
2023/08/23	4.2	43.22	6.1	43.04	42.95	-1.9	40,250	0.00%
2023/08/22	3.1	43.36	1	43.35	43.30	2.1	40,211	0.01%
2023/08/21	8.1	43.35	3	43.20	43.10	5.1	40,225	0.01%
2023/08/18	54	44.23	63.2	44.50	43.90	-9.1	40,110	-0.02%
2023/08/17	0	41.25	7	42.54	42.55	-7	39,468	-0.02%
2023/08/16	14.3	42.07	2.2	42.27	42.05	12.1	39,345	0.03%
2023/08/15	9.3	43.57	7.5	43.73	43.60	1.8	39,023	0.00%
2023/08/14	24.7	44.18	2.1	44.10	44.05	22.6	38,934	0.06%
2023/08/11	6.1	45.36	3	45.30	45.30	3.1	38,727	0.01%
2023/08/10	3.5	45.44	7.4	45.45	45.50	-4	38,714	-0.01%
2023/08/09	5.3	46.01	1	46.20	46.00	4.3	38,759	0.01%
2023/08/08	23.1	46.47	6	46.51	46.40	17.1	38,698	0.04%
2023/08/07	24.3	45.71	7.3	46.04	46.40	17	38,780	0.04%
2023/08/04	6.1	47.10	4.3	47.00	47.15	1.8	38,682	0.00%
2023/08/02	8.4	46.33	18	46.53	46.45	-9.6	38,518	-0.02%
2023/08/01	0.1	46.86	3	46.78	46.80	-2.9	38,578	-0.01%
2023/07/31	101.5	47.02	9	47.96	46.50	92.5	38,652	0.24%	大買/
2023/07/28	14.2	47.85	8.1	47.89	47.75	6.1	38,349	0.02%
2023/07/27	4.7	46.95	7.1	47.28	46.90	-2.4	38,170	-0.01%
2023/07/26	7	46.88	2	46.78	46.90	5	38,213	0.01%
2023/07/25	11.1	45.73	5.3	45.84	45.60	5.7	38,023	0.02%
2023/07/24	13.1	46.10	2	46.05	45.75	11.1	38,172	0.03%
2023/07/21	34.1	47.68	20.5	47.54	47.35	13.6	38,225	0.04%
2023/07/20	12.6	47.85	24.2	48.00	48.40	-11.6	37,923	-0.03%
2023/07/19	27.6	46.88	25	46.83	46.80	2.5	37,424	0.01%
2023/07/18	19.5	46.54	34.4	46.36	46.30	-14.9	37,107	-0.04%
2023/07/17	3.1	45.13	8.6	45.15	45.05	-5.6	36,551	-0.02%
2023/07/14	24.3	44.88	7	45.01	44.60	17.3	36,353	0.05%
2023/07/13	63.9	44.65	68.3	45.10	44.00	-4.4	36,109	-0.01%
2023/07/12	106.9	46.63	115	46.64	46.25	-8.1	35,144	-0.02%	大買/大賣/
2023/07/11	19.4	48.65	28.8	48.92	48.40	-9.4	34,359	-0.03%
2023/07/10	63.1	49.27	66.1	49.32	48.85	-2.9	33,858	-0.01%
2023/07/07	46	50.63	11	50.74	50.60	35	33,170	0.11%
2023/07/06	41.5	51.16	41	51.21	51.00	0.5	32,733	0.00%
2023/07/05	188.6	52.26	183.4	51.96	51.70	5.2	32,089	0.02%	大買/大賣/
2023/07/04	101	54.09	90	54.16	54.20	11	29,285	0.04%
2023/07/03	159.1	68.18	339.1	67.72	69.30	-180	26,890	-0.67%	大買/大賣/鉅額交易
2023/06/30	109.4	62.34	86.7	62.32	63.00	22.7	22,631	0.10%	大買/
2023/06/29	48.9	60.09	55.4	59.99	60.10	-6.5	20,969	-0.03%
2023/06/28	20.4	60.53	21.1	60.62	60.70	-0.7	20,607	0.00%
2023/06/27	18.4	61.46	24.5	61.40	61.10	-6.1	20,361	-0.03%
2023/06/26	40.3	61.56	2	61.35	61.10	38.3	20,295	0.19%
2023/06/21	69.5	61.65	10	61.51	61.50	59.5	20,189	0.29%
2023/06/20	13.4	63.41	9	63.32	63.20	4.4	19,866	0.02%
2023/06/19	27.4	64.12	16	63.73	63.50	11.3	19,802	0.06%
2023/06/16	9.3	64.51	12	64.63	64.80	-2.7	19,725	-0.01%
2023/06/15	38.6	64.02	4.2	64.10	64.10	34.4	19,599	0.18%
2023/06/14	33	64.24	8	64.13	64.30	25	19,652	0.13%
2023/06/13	31	63.01	31.2	63.01	63.20	-0.2	20,100	0.00%
2023/06/12	12	62.75	0	0.00	63.00	12	21,149	0.06%
2023/06/09	7.3	62.68	17.1	62.72	62.90	-9.8	22,330	-0.04%
2023/06/08	11.2	62.49	39	62.70	62.60	-27.8	23,461	-0.12%
2023/06/07	4.1	61.70	6	61.70	61.70	-1.9	26,858	-0.01%
2023/06/06	3	61.53	19.1	61.52	61.70	-16.1	27,226	-0.06%
2023/06/05	24	61.02	15.2	61.04	60.90	8.8	27,587	0.03%
2023/06/02	2	61.40	4.2	61.58	61.50	-2.2	27,811	-0.01%
2023/06/01	3.1	60.58	13	60.70	61.40	-9.9	28,459	-0.03%
2023/05/31	17.3	61.08	4	61.55	60.80	13.3	29,434	0.05%
2023/05/30	12.3	61.61	2.1	61.75	61.30	10.2	29,898	0.03%
2023/05/29	11.8	62.03	11	62.01	62.00	0.8	30,085	0.00%
2023/05/26	8.5	61.22	8	61.10	61.30	0.5	30,598	0.00%
2023/05/25	16.4	61.19	18	61.31	61.10	-1.6	31,159	-0.01%
2023/05/24	3.3	61.84	13.6	62.00	61.90	-10.3	31,696	-0.03%
2023/05/23	5	61.80	2	61.70	61.70	3	32,291	0.01%
2023/05/22	9	61.92	8	61.98	62.10	1	32,291	0.00%
2023/05/19	2	61.20	9	61.32	61.30	-7	32,218	-0.02%
2023/05/18	23.3	61.22	12	61.32	61.30	11.3	32,251	0.04%
2023/05/17	12.1	61.54	9	61.43	61.20	3.1	32,327	0.01%
2023/05/16	5.1	61.04	6.2	61.28	60.90	-1.1	32,444	0.00%
2023/05/15	8.1	60.45	28	60.62	61.20	-19.9	32,668	-0.06%
2023/05/12	11	60.41	8.1	60.41	60.20	2.9	32,769	0.01%
2023/05/11	59.3	60.60	10	60.30	60.10	49.3	32,791	0.15%
2023/05/10	11	60.83	14	61.07	61.60	-3	32,647	-0.01%
2023/05/09	19	60.67	25	60.30	60.30	-6	32,509	-0.02%
2023/05/08	10	60.65	4.1	60.73	60.50	5.9	32,727	0.02%
2023/05/05	4.4	61.19	22.2	60.98	61.20	-17.9	33,125	-0.05%
2023/05/04	13	60.85	4.1	60.83	60.80	8.9	33,362	0.03%
2023/05/03	15.2	60.88	4.4	60.93	60.70	10.8	33,379	0.03%
2023/05/02	14.2	61.65	3.1	61.87	61.90	11.1	33,340	0.03%
2023/04/28	11	62.98	3.2	63.09	63.10	7.8	33,450	0.02%
2023/04/27	29.4	61.96	4	61.78	61.70	25.4	33,449	0.08%
2023/04/26	10.6	62.84	19.2	62.52	62.40	-8.6	33,449	-0.03%
2023/04/25	14.7	64.14	9.1	64.09	63.70	5.7	33,282	0.02%
2023/04/24	7.1	64.93	14	64.92	64.70	-6.9	33,348	-0.02%
2023/04/21	33.1	65.53	3	65.60	64.90	30.1	33,497	0.09%
2023/04/20	13	66.80	19.3	66.72	66.40	-6.3	33,407	-0.02%
2023/04/19	6	66.37	0	0.00	66.00	6	33,575	0.02%
2023/04/18	57	66.59	15.3	66.96	66.40	41.8	33,590	0.12%
2023/04/17	20.2	67.66	14.7	67.64	67.70	5.5	33,504	0.02%
2023/04/14	26.3	66.66	22.4	66.95	66.80	3.9	33,500	0.01%
2023/04/13	21.1	66.17	12.1	66.33	66.30	9	33,627	0.03%
2023/04/12	3	66.23	11.1	66.43	66.40	-8.1	33,872	-0.02%
2023/04/11	9	65.88	6	65.70	65.60	3	33,885	0.01%
2023/04/10	39	66.17	19.4	66.18	65.70	19.6	34,120	0.06%
2023/04/07	10.2	65.32	18.2	65.46	65.60	-8	34,136	-0.02%
2023/04/06	9.4	64.26	0.1	64.54	64.00	9.3	34,381	0.03%
2023/03/31	14	64.01	11	64.43	64.30	3	34,969	0.01%
2023/03/30	17.1	63.49	1	63.50	63.30	16.1	37,128	0.04%
2023/03/29	34.4	63.66	6	64.10	63.50	28.4	38,375	0.07%
2023/03/28	21.4	64.41	6	64.17	64.00	15.4	39,630	0.04%
2023/03/27	6.2	64.20	8.3	64.09	64.20	-2.2	41,065	-0.01%
2023/03/24	9.1	64.17	1.1	64.22	64.20	8	43,592	0.02%
2023/03/23	8.2	64.40	21	64.27	64.10	-12.8	43,772	-0.03%
2023/03/22	0.1	65.40	11	65.50	65.30	-11	43,827	-0.02%
2023/03/21	47.4	65.42	4	65.30	65.10	43.4	44,274	0.10%
2023/03/20	14	65.95	26.1	65.95	65.80	-12.1	44,251	-0.03%
2023/03/17	23.2	65.28	20	65.14	65.40	3.2	44,367	0.01%
2023/03/16	34.9	65.49	29.7	65.07	64.70	5.2	44,186	0.01%
2023/03/15	78.4	67.91	51	67.31	66.50	27.4	43,768	0.06%
2023/03/14	123.3	67.77	53.5	68.13	67.50	69.8	43,133	0.16%	大買/
2023/03/13	104.2	69.19	38	69.12	69.10	66.2	42,354	0.16%	大買/
2023/03/10	207.3	68.85	278.1	69.29	68.70	-70.9	41,250	-0.17%	大買/大賣/
2023/03/09	19.6	67.07	29	66.83	67.00	-9.4	38,207	-0.02%
2023/03/08	68.8	66.44	31.1	66.69	66.30	37.7	38,303	0.10%
2023/03/07	31	67.17	69.3	67.30	67.40	-38.3	38,327	-0.10%
2023/03/06	137.9	67.45	59.1	67.39	67.50	78.8	38,351	0.21%	大買/
2023/03/03	89.1	66.04	34	66.35	67.10	55.1	38,223	0.14%
2023/03/02	30	65.66	42	65.62	65.60	-12	37,646	-0.03%
2023/03/01	24	63.73	15	63.68	63.80	9	37,249	0.02%
2023/02/24	35.3	64.62	25.1	64.69	64.60	10.2	37,154	0.03%
2023/02/23	25.5	64.13	56.2	64.05	64.30	-30.6	36,786	-0.08%
2023/02/22	38.1	62.94	28.1	63.01	62.60	9.9	36,541	0.03%
2023/02/21	14	62.05	79.3	61.97	62.80	-65.3	36,156	-0.18%
2023/02/20	9.2	60.29	13.1	60.36	60.50	-3.9	36,047	-0.01%
2023/02/17	28.1	59.72	22	59.82	59.80	6.1	36,564	0.02%
2023/02/16	6.3	60.14	2.5	60.34	60.30	3.8	37,101	0.01%
2023/02/15	70	59.91	3	60.33	60.00	67	38,017	0.18%
2023/02/14	4.1	60.46	72.1	60.55	60.70	-68	38,376	-0.18%
2023/02/13	24.1	59.00	15	59.04	59.00	9.1	38,820	0.02%
2023/02/10	58.1	61.01	12	61.03	60.60	46.1	39,575	0.12%
2023/02/09	34	61.78	3	61.80	61.70	31	39,863	0.08%
2023/02/08	6	61.92	3	61.90	61.80	3	40,532	0.01%
2023/02/07	12	61.78	11	61.87	61.70	1	40,938	0.00%
2023/02/06	96.1	61.89	5	61.88	61.70	91.1	41,610	0.22%
2023/02/03	29	64.25	25.7	64.26	63.60	3.3	41,807	0.01%
2023/02/02	11	63.58	49.1	63.21	63.50	-38.1	41,682	-0.09%
2023/02/01	4	62.55	17	62.88	62.40	-13	41,946	-0.03%
2023/01/31	6.1	62.02	21	62.29	62.50	-14.9	42,304	-0.04%
2023/01/30	42	61.36	21.1	61.73	61.30	20.9	42,519	0.05%
2023/01/17	36	61.87	37.1	61.96	62.00	-1.1	42,507	0.00%
2023/01/16	21.5	61.01	14.3	61.06	61.10	7.2	42,923	0.02%
2023/01/13	25.1	61.92	25	61.96	61.90	0.1	42,948	0.00%
2023/01/12	40.3	62.58	5	62.30	62.00	35.3	43,652	0.08%
2023/01/11	14.1	63.58	16	63.58	63.20	-1.9	43,990	0.00%
2023/01/10	20.2	63.26	8	63.03	62.90	12.2	44,451	0.03%
2023/01/09	118.1	63.26	101	63.22	63.30	17.1	45,826	0.04%	大買/大賣/
2023/01/06	17	63.66	17	63.67	63.60	0	46,392	0.00%
2023/01/05	70	63.90	63	64.11	63.70	7	46,811	0.01%
2023/01/04	34.2	64.32	8	64.15	63.50	26.2	47,306	0.06%
2023/01/03	20	64.88	27.1	65.31	64.60	-7.1	47,512	-0.01%
2022/12/30	5.2	65.72	31	65.94	65.50	-25.8	47,447	-0.05%
2022/12/29	161	64.77	156	64.32	64.80	5	47,766	0.01%	大買/大賣/
2022/12/28	56.3	64.05	47	64.91	63.90	9.3	48,395	0.02%
2022/12/27	44.5	65.27	44	65.85	65.10	0.5	48,879	0.00%
2022/12/26	44.1	65.99	26	65.84	65.00	18.1	49,611	0.04%
2022/12/23	71.2	66.99	63	67.18	67.30	8.2	49,849	0.02%
2022/12/22	143.1	67.87	156.3	67.81	68.00	-13.2	49,962	-0.03%	大買/大賣/
2022/12/21	75	65.48	157	65.74	65.70	-82	48,536	-0.17%	大賣/
2022/12/20	74.1	64.37	79.1	64.98	63.90	-5	48,045	-0.01%
2022/12/19	84.3	65.11	72	65.84	64.30	12.3	48,056	0.03%
2022/12/16	65.7	65.60	86.5	65.19	65.30	-20.8	47,130	-0.04%
2022/12/15	4.5	62.76	8	62.76	62.80	-3.5	45,315	-0.01%
2022/12/14	13.1	62.22	3.1	61.97	62.00	10	46,068	0.02%
2022/12/13	25	62.76	35	63.39	63.20	-10	46,340	-0.02%
2022/12/12	26	61.96	17	61.89	61.80	9	46,966	0.02%
2022/12/09	40	61.96	72.3	62.29	62.80	-32.3	47,494	-0.07%
2022/12/08	4	60.95	59	61.04	61.00	-55	47,928	-0.11%
2022/12/07	34	61.47	13.2	61.31	60.90	20.9	48,316	0.04%
2022/12/06	88.2	62.03	46	62.81	61.70	42.2	48,303	0.09%
2022/12/05	12	64.22	0.2	64.60	63.80	11.8	48,689	0.02%
2022/12/02	6	64.97	6.3	64.93	64.80	-0.3	49,137	0.00%
2022/12/01	26.4	66.41	22	66.80	65.40	4.4	49,641	0.01%
2022/11/30	7	65.57	14	65.96	66.10	-7	49,206	-0.01%
2022/11/29	5	64.72	30.1	65.03	65.10	-25.1	49,503	-0.05%
2022/11/28	43.2	64.49	2	64.40	63.50	41.2	50,617	0.08%
2022/11/25	20	65.34	27.2	65.31	64.90	-7.2	50,539	-0.01%
2022/11/24	22.4	63.50	20	63.40	64.60	2.4	50,633	0.00%
2022/11/23	13	62.55	63	62.75	62.50	-50	50,427	-0.10%
2022/11/22	13.1	61.72	4	61.55	61.70	9.1	50,768	0.02%
2022/11/21	9.3	62.17	14	61.88	61.40	-4.8	50,760	-0.01%
2022/11/18	11.1	63.92	11	63.64	63.00	0.1	50,662	0.00%
2022/11/17	13	64.82	31	64.89	64.80	-18	50,562	-0.04%
2022/11/16	12.8	64.98	7.2	65.14	64.60	5.6	50,600	0.01%
2022/11/15	32.1	65.48	5.1	66.41	65.30	27	50,611	0.05%
2022/11/14	17	66.24	25.1	66.07	66.20	-8.1	50,242	-0.02%
2022/11/11	35	65.45	22.2	65.70	65.20	12.8	49,814	0.03%
2022/11/10	4	64.30	17	64.64	64.30	-13	49,247	-0.03%
2022/11/09	21.1	63.99	20.6	64.16	64.50	0.5	49,377	0.00%
2022/11/08	34.1	63.79	32.7	64.14	63.40	1.4	49,893	0.00%
2022/11/07	41	62.26	49	62.51	62.30	-8	49,150	-0.02%
2022/11/04	16	60.71	21	60.90	61.20	-5	48,969	-0.01%
2022/11/03	44	59.12	31	59.68	60.20	13	48,969	0.03%
2022/11/02	19	60.45	51.1	60.83	59.80	-32.1	49,333	-0.06%
2022/11/01	25	59.70	3	60.30	59.10	22	49,288	0.04%
2022/10/31	49	60.34	12.5	60.50	60.20	36.5	49,669	0.07%
2022/10/28	19	61.44	6	60.98	60.60	13	49,591	0.03%
2022/10/27	5	62.54	15.2	62.83	63.20	-10.2	49,294	-0.02%
2022/10/26	4	60.80	8.4	61.25	61.90	-4.4	49,355	-0.01%
2022/10/25	6	61.62	10	62.06	61.50	-4	49,192	-0.01%
2022/10/24	33	62.98	36	63.51	62.10	-3	49,952	-0.01%
2022/10/21	10	61.68	37	61.66	61.00	-27	49,859	-0.05%
2022/10/20	89.1	59.84	172	60.46	61.80	-83	49,937	-0.17%	大賣/
2022/10/19	17	63.21	55.8	63.17	63.00	-38.8	49,334	-0.08%
2022/10/18	118	62.31	190.2	61.82	61.90	-72.2	49,242	-0.15%	大買/大賣/
2022/10/17	101.1	58.92	31.3	58.14	60.00	69.8	49,301	0.14%	大買/
2022/10/14	21	61.73	89.1	62.72	62.80	-68.1	48,372	-0.14%
2022/10/13	29.3	59.86	36.5	60.20	59.30	-7.2	48,140	-0.01%
2022/10/12	127	61.59	28	61.87	61.60	99	48,515	0.20%	大買/
2022/10/11	10	64.16	27.6	64.13	63.70	-17.6	48,132	-0.04%
2022/10/07	17	65.29	27.4	65.08	65.10	-10.4	48,274	-0.02%
2022/10/06	43	63.58	127.1	64.45	65.00	-84.1	48,762	-0.17%	大賣/
2022/10/05	18	65.22	40.1	65.09	64.70	-22.1	48,742	-0.05%
2022/10/04	99	63.67	29.5	63.61	63.80	69.6	48,954	0.14%
2022/10/03	59.3	63.59	136.5	63.77	63.50	-77.3	48,972	-0.16%	大賣/
2022/09/30	17.5	58.86	90.6	59.33	61.50	-73.1	49,276	-0.15%
2022/09/29	15.3	61.03	28.1	61.77	59.90	-12.8	49,257	-0.03%
2022/09/28	65.1	61.20	56.3	61.01	60.30	8.7	49,185	0.02%
2022/09/27	24	63.18	58.1	63.21	63.80	-34.1	49,868	-0.07%
2022/09/26	81.4	62.98	89.5	63.15	61.60	-8.1	50,080	-0.02%
2022/09/23	16	67.51	75	68.10	67.40	-59	50,087	-0.12%
2022/09/22	140.4	67.31	50	66.75	66.50	90.4	50,980	0.18%	大買/
2022/09/21	52.1	68.80	63	69.00	68.90	-10.9	52,291	-0.02%
2022/09/20	15	69.03	42.1	69.65	68.50	-27.1	53,657	-0.05%
2022/09/19	72.3	69.92	8	69.40	68.00	64.3	54,545	0.12%
2022/09/16	10.1	72.09	5	71.92	73.50	5.1	55,737	0.01%
2022/09/15	25.2	72.77	24	73.03	72.60	1.2	57,078	0.00%
2022/09/14	5.1	70.38	4	70.88	71.80	1.1	58,063	0.00%
2022/09/13	7	71.63	21	71.31	71.10	-14	58,936	-0.02%
2022/09/12	38.1	70.16	77	70.96	71.00	-38.9	60,447	-0.06%
2022/09/08	77.4	68.10	27.1	67.78	67.80	50.3	60,618	0.08%
2022/09/07	38.4	69.26	87.2	69.37	69.60	-48.8	60,925	-0.08%
2022/09/06	94.5	70.67	61.2	71.35	70.60	33.3	60,618	0.05%
2022/09/05	33.1	70.79	70	70.75	70.80	-36.9	60,842	-0.06%
2022/09/02	127.8	73.09	75.3	72.48	71.10	52.5	60,915	0.09%	大買/
2022/09/01	14.4	77.32	20	77.91	76.80	-5.7	59,901	-0.01%
2022/08/31	28.2	77.42	27	78.12	78.90	1.1	60,664	0.00%
2022/08/30	21.4	79.11	43	79.10	78.90	-21.6	61,022	-0.04%
2022/08/29	98.5	78.94	11.5	79.11	79.60	87	60,912	0.14%
2022/08/26	11	83.96	16.6	83.59	83.40	-5.6	60,860	-0.01%
2022/08/25	11.1	83.20	21.2	83.49	83.40	-10.1	60,824	-0.02%
2022/08/24	13.4	82.97	15.2	82.99	82.10	-1.9	61,032	0.00%
2022/08/23	15.7	83.56	13.2	83.45	83.00	2.5	61,445	0.00%
2022/08/22	48.6	83.82	34	83.96	83.60	14.6	61,908	0.02%
2022/08/19	49	86.54	11	86.62	86.40	38	62,006	0.06%
2022/08/18	9	86.53	26.2	86.65	86.50	-17.2	62,392	-0.03%
2022/08/17	14.3	86.58	14	86.89	86.40	0.3	62,883	0.00%
2022/08/16	65	86.19	21	86.89	86.00	44	63,549	0.07%
2022/08/15	102.4	88.03	17.1	87.96	87.50	85.3	65,024	0.13%	大買/
2022/08/12	18	91.22	7	91.24	91.10	11	64,330	0.02%
2022/08/11	64.1	91.99	35	91.91	91.00	29.1	64,799	0.04%
2022/08/10	38	91.95	11	92.60	91.10	27	64,739	0.04%
2022/08/09	30.1	92.10	38.2	92.81	93.30	-8.1	64,922	-0.01%
2022/08/08	27.1	89.46	28.1	90.04	91.10	-1	65,189	0.00%
2022/08/05	5.2	89.53	51.9	89.78	90.50	-46.7	64,822	-0.07%
2022/08/04	19.6	86.41	24.4	87.31	87.50	-4.8	64,639	-0.01%
2022/08/03	27.3	87.21	25	87.83	87.00	2.3	64,774	0.00%
2022/08/02	62.4	87.75	11	87.68	87.50	51.4	65,237	0.08%
2022/08/01	13	89.55	14	89.81	90.00	-1	65,706	0.00%
2022/07/29	6	89.69	60.2	89.37	89.60	-54.1	66,156	-0.08%
2022/07/28	35	86.89	7	86.74	86.50	28	66,003	0.04%
2022/07/27	4	87.78	37.1	87.93	88.20	-33.1	66,676	-0.05%
2022/07/26	14	86.40	11.2	86.58	86.70	2.9	66,726	0.00%
2022/07/25	29.1	87.36	2.1	86.81	86.90	27.1	67,735	0.04%
2022/07/22	5.4	89.11	63.3	89.13	89.50	-57.9	67,498	-0.09%
2022/07/21	12.1	88.00	20.1	88.10	88.30	-8	67,386	-0.01%
2022/07/20	26.2	87.22	15	88.03	86.60	11.2	67,091	0.02%
2022/07/19	17.2	87.75	51.1	87.62	87.80	-33.9	67,290	-0.05%
2022/07/18	24.3	86.52	19	85.90	85.60	5.2	67,138	0.01%
2022/07/15	27.1	86.36	15.1	86.20	86.00	12	67,442	0.02%
2022/07/14	25.1	85.83	65.8	86.25	87.50	-40.7	67,226	-0.06%
2022/07/13	39.3	85.08	67.1	84.77	83.90	-27.8	66,766	-0.04%
2022/07/12	73.3	83.66	23	81.67	82.10	50.3	66,490	0.08%
2022/07/11	22	87.18	48.1	87.77	88.20	-26.1	65,798	-0.04%
2022/07/08	46	86.71	61.1	86.26	86.50	-15.1	65,521	-0.02%
2022/07/07	52.2	81.27	85.6	81.66	83.20	-33.4	64,780	-0.05%
2022/07/06	33.1	81.53	20	81.71	80.30	13.1	64,637	0.02%
2022/07/05	26.5	79.01	102.5	80.87	82.10	-76	64,396	-0.12%	大賣/
2022/07/04	90.4	78.09	108	78.24	78.20	-17.6	63,460	-0.03%	大賣/
2022/07/01	73.5	81.25	87.4	80.66	77.80	-13.9	63,137	-0.02%
2022/06/30	67.1	82.64	95.6	82.29	82.30	-28.4	62,173	-0.05%
2022/06/29	140.5	87.31	104.6	86.68	85.50	35.9	61,324	0.06%	大買/大賣/
2022/06/28	83.5	89.11	110.6	90.12	91.70	-27.1	59,592	-0.05%	大賣/
2022/06/27	36.7	85.77	30.4	85.76	86.10	6.3	57,684	0.01%
2022/06/24	201.9	98.92	51.4	99.27	98.30	150.5	56,688	0.27%	大買/鉅額交易
2022/06/23	90.6	98.65	31.2	98.96	96.20	59.4	55,115	0.11%
2022/06/22	108.8	103.74	78.2	104.97	101.00	30.6	54,660	0.06%	大買/
2022/06/21	75.3	110.12	53.1	110.25	109.50	22.3	53,484	0.04%
2022/06/20	141.9	113.06	43.2	111.49	111.50	98.7	52,638	0.19%	大買/
2022/06/17	53.5	117.06	26.1	117.08	119.50	27.3	51,241	0.05%
2022/06/16	83.6	119.17	121	119.09	117.00	-37.4	51,178	-0.07%	大賣/
2022/06/15	15.2	123.23	35	123.89	122.00	-19.8	51,700	-0.04%
2022/06/14	24	122.27	28.2	122.56	123.50	-4.2	54,011	-0.01%
2022/06/13	53.7	121.81	7.1	121.46	120.50	46.6	58,139	0.08%
2022/06/10	21.1	125.18	10	125.90	126.00	11.1	62,125	0.02%
2022/06/09	68	126.82	7	126.93	126.50	61	64,603	0.09%
2022/06/08	16	129.70	100.3	129.49	130.00	-84.3	64,840	-0.13%
2022/06/07	5	127.10	16	126.97	127.00	-11	65,936	-0.02%
2022/06/06	23.2	127.11	20.6	127.39	126.50	2.6	68,012	0.00%
2022/06/02	8	125.94	5	126.20	126.50	3	70,608	0.00%
2022/06/01	3	125.17	57	125.79	126.00	-54	74,008	-0.07%
2022/05/31	72.5	124.94	23	124.52	124.50	49.5	78,382	0.06%
2022/05/30	33	127.44	19.7	127.09	127.00	13.3	79,315	0.02%
2022/05/27	14.2	127.74	24.1	127.27	128.00	-9.9	79,731	-0.01%
2022/05/26	19.3	126.98	34	127.01	125.50	-14.7	80,643	-0.02%
2022/05/25	7	127.00	18.1	126.41	127.00	-11.1	81,062	-0.01%
2022/05/24	49	127.11	60	126.50	125.00	-11	81,523	-0.01%
2022/05/23	55	124.64	111.7	123.82	127.00	-56.7	81,311	-0.07%	大賣/
2022/05/20	6.6	117.46	20	117.73	117.50	-13.4	80,820	-0.02%
2022/05/19	63.2	113.19	31.2	114.16	115.00	32	81,893	0.04%
2022/05/18	20.1	117.40	25	117.70	117.50	-4.9	82,686	-0.01%
2022/05/17	76.9	117.21	29	116.72	116.50	47.9	82,835	0.06%
2022/05/16	61.3	119.88	59.6	119.65	119.00	1.7	82,318	0.00%
2022/05/13	7	123.64	36	123.88	123.50	-29	81,633	-0.04%
2022/05/12	82.3	122.30	35	123.94	121.00	47.3	82,357	0.06%
2022/05/11	28.2	124.53	7	125.07	124.00	21.2	82,420	0.03%
2022/05/10	32.2	126.03	20.1	126.13	127.50	12.1	82,463	0.01%
2022/05/09	20.1	127.10	47.4	126.49	126.00	-27.4	82,564	-0.03%
2022/05/06	20.2	128.87	12	129.46	130.50	8.2	83,956	0.01%
2022/05/05	43.8	131.03	38.9	130.34	130.00	5	84,000	0.01%
2022/05/04	26.1	129.73	41.3	130.28	130.00	-15.2	83,662	-0.02%
2022/05/03	15	126.10	20.1	126.23	126.50	-5.1	83,182	-0.01%
2022/04/29	114	125.91	114.1	125.34	126.00	-0.1	83,396	0.00%	大買/大賣/
2022/04/28	15.3	121.07	10.5	122.20	120.50	4.9	83,043	0.01%
2022/04/27	35.2	119.75	18	120.06	121.00	17.1	83,084	0.02%
2022/04/26	24.3	121.53	9	121.83	121.00	15.3	83,162	0.02%
2022/04/25	59.3	122.32	42.8	122.44	121.50	16.5	83,168	0.02%
2022/04/22	21.1	126.28	34.2	125.91	126.50	-13	82,614	-0.02%
2022/04/21	24.3	125.40	28.4	125.36	125.00	-4.1	82,619	-0.01%
2022/04/20	14.1	123.50	30.8	124.05	123.50	-16.7	82,611	-0.02%
2022/04/19	17	123.12	22	122.89	123.00	-5	82,899	-0.01%
2022/04/18	28.2	121.59	4	121.50	121.00	24.2	83,044	0.03%
2022/04/15	7.1	123.01	5	123.50	124.00	2.1	83,260	0.00%
2022/04/14	20.1	124.02	12.1	123.01	122.00	8.1	83,333	0.01%
2022/04/13	13.1	123.58	34.2	123.67	124.50	-21.2	83,224	-0.03%
2022/04/12	21.1	120.38	4	120.63	120.00	17.1	83,001	0.02%
2022/04/11	25.1	122.88	45.1	123.06	121.50	-20	82,677	-0.02%
2022/04/08	14	122.21	34	122.68	124.00	-20	83,699	-0.02%
2022/04/07	55	119.93	15.3	119.67	119.00	39.7	84,236	0.05%
2022/04/06	14.3	123.72	4	123.50	123.50	10.3	83,973	0.01%
2022/04/01	13.2	125.31	18.1	125.70	126.50	-4.9	84,317	-0.01%
2022/03/31	4	124.25	12	124.17	124.50	-8	83,818	-0.01%
2022/03/30	16.1	124.25	9.5	124.70	124.00	6.7	83,671	0.01%
2022/03/29	23	124.20	72.2	124.04	123.50	-49.2	83,578	-0.06%
2022/03/28	40	120.23	34	121.06	122.50	6	83,389	0.01%
2022/03/25	156.3	123.35	60.8	123.08	122.00	95.5	83,417	0.11%	大買/
2022/03/24	44.2	128.82	16.5	128.27	128.00	27.8	82,453	0.03%
2022/03/23	10.1	130.45	27.3	130.36	130.50	-17.2	82,569	-0.02%
2022/03/22	35.1	130.73	6.1	130.84	129.50	29	82,630	0.04%
2022/03/21	17.1	129.45	17.8	131.29	131.50	-0.7	83,027	0.00%
2022/03/18	93	130.47	20.5	129.99	130.00	72.4	83,743	0.09%
2022/03/17	69	131.00	85.1	130.82	133.00	-16.2	83,304	-0.02%
2022/03/16	158.2	129.97	152.7	128.56	127.00	5.5	81,632	0.01%	大買/大賣/
2022/03/15	231.1	133.07	129.9	131.92	130.00	101.2	77,870	0.13%	大買/大賣/鉅額交易
2022/03/14	47.2	130.78	115.7	130.56	132.50	-68.5	75,063	-0.09%	大賣/
2022/03/11	46.4	125.47	50.2	125.25	125.50	-3.8	74,144	-0.01%
2022/03/10	69.8	127.03	64.2	126.26	124.00	5.6	74,720	0.01%
2022/03/09	52	122.57	96	122.63	125.50	-44	74,426	-0.06%
2022/03/08	110.1	120.19	51.1	120.56	118.00	59	75,309	0.08%	大買/
2022/03/07	128.4	129.11	99.1	128.63	125.50	29.3	73,027	0.04%	大買/
2022/03/04	71.6	132.02	209.2	132.52	133.00	-137.5	70,755	-0.19%	大賣/鉅額交易
2022/03/03	16.7	124.77	53.2	123.85	125.00	-36.5	67,329	-0.05%
2022/03/02	22.1	121.04	46	120.65	120.50	-24	67,365	-0.04%
2022/03/01	19	119.58	53.1	119.19	120.50	-34.1	67,492	-0.05%
2022/02/25	13	116.58	29.1	115.83	115.50	-16.1	66,518	-0.02%
2022/02/24	46	114.61	11.1	112.69	112.50	34.9	66,509	0.05%
2022/02/23	11.4	115.69	30	115.48	116.00	-18.6	66,667	-0.03%
2022/02/22	57.2	115.46	46.1	113.62	113.50	11.1	66,784	0.02%
2022/02/21	122.2	119.41	62.4	119.13	119.50	59.8	66,056	0.09%	大買/
2022/02/18	45	116.27	41.6	115.94	116.50	3.3	65,633	0.01%
2022/02/17	19.1	113.29	32.1	112.53	112.00	-13	65,389	-0.02%
2022/02/16	3.1	112.98	16	112.59	112.50	-12.9	65,849	-0.02%
2022/02/15	24	110.94	10	111.05	111.00	14	67,216	0.02%
2022/02/14	35.3	112.97	27.1	112.18	110.50	8.2	69,698	0.01%
2022/02/11	40.9	113.20	40	113.68	112.00	0.9	70,922	0.00%
2022/02/10	14.1	112.96	20	113.08	114.00	-5.9	73,391	-0.01%
2022/02/09	54.4	113.34	86	112.28	112.00	-31.6	75,972	-0.04%
2022/02/08	155.7	111.65	177.6	112.23	112.50	-21.9	76,404	-0.03%	大買/大賣/
2022/02/07	76.1	104.13	37.2	104.27	108.00	38.9	75,977	0.05%
2022/01/26	18.4	98.76	77.3	98.32	98.60	-58.9	77,797	-0.08%
2022/01/25	34.4	97.49	9.1	96.53	95.10	25.3	78,903	0.03%
2022/01/24	51.2	98.85	48	99.08	99.90	3.2	79,863	0.00%
2022/01/21	27.9	100.29	47	100.48	99.00	-19.1	81,531	-0.02%
2022/01/20	7	104.43	4.1	104.51	104.00	2.9	81,873	0.00%
2022/01/19	47.2	104.53	40.3	103.69	104.00	6.9	82,182	0.01%
2022/01/18	58	107.76	4	106.88	106.50	54	82,578	0.07%
2022/01/17	15.2	105.34	8	105.75	105.50	7.2	84,025	0.01%
2022/01/14	33	106.32	7	105.36	107.50	26	85,320	0.03%
2022/01/13	16	107.59	59	105.25	105.00	-43	85,258	-0.05%
2022/01/12	21.3	109.97	7.3	109.09	108.00	14	85,586	0.02%
2022/01/11	5.1	112.61	14	113.39	112.00	-9	86,061	-0.01%
2022/01/10	21.4	111.45	28.8	111.65	111.50	-7.4	88,288	-0.01%
2022/01/07	6	112.58	12	113.46	113.50	-6	88,943	-0.01%
2022/01/06	15	115.03	17	115.29	114.50	-2	90,871	0.00%
2022/01/05	30	115.35	38	115.09	115.00	-8	92,607	-0.01%
2022/01/04	9.2	114.63	19.3	115.02	115.50	-10.2	94,435	-0.01%
2022/01/03	145.6	115.22	113.2	115.47	114.50	32.4	95,492	0.03%	大買/大賣/
2021/12/30	60.2	121.46	5	121.70	121.00	55.2	96,085	0.06%
2021/12/29	28.5	124.90	9.2	125.16	124.50	19.3	96,956	0.02%
2021/12/28	8.1	125.19	29.2	125.79	125.00	-21.1	99,686	-0.02%
2021/12/27	7	122.64	3.1	123.31	122.50	3.9	102,126	0.00%
2021/12/24	12	122.92	13	122.69	122.50	-1	104,474	0.00%
2021/12/23	20	123.60	10	123.55	122.50	10	104,848	0.01%
2021/12/22	10	124.70	9	124.33	124.00	1	105,445	0.00%
2021/12/21	10	124.40	29.1	124.69	125.50	-19.1	106,154	-0.02%
2021/12/20	22	122.34	34	121.87	122.00	-12	106,601	-0.01%
2021/12/17	13.7	124.38	27	124.96	123.50	-13.3	107,404	-0.01%
2021/12/16	76.1	123.07	23	123.09	122.00	53.1	107,424	0.05%
2021/12/15	11.4	121.02	21.2	121.55	122.50	-9.8	107,772	-0.01%
2021/12/14	82	122.59	33	123.79	120.00	48.9	108,598	0.05%
2021/12/13	36	127.58	59.2	127.82	127.50	-23.2	107,638	-0.02%
2021/12/10	98.2	125.22	44	125.25	124.00	54.2	107,904	0.05%
2021/12/09	22.1	128.13	19	127.55	128.50	3.1	108,286	0.00%
2021/12/08	92.6	129.18	31	128.37	127.00	61.6	108,570	0.06%
2021/12/07	81.9	126.67	73.4	126.80	126.50	8.5	108,326	0.01%
2021/12/06	56.1	125.88	76.6	126.16	125.50	-20.5	107,348	-0.02%
2021/12/03	92.1	123.69	52.2	123.19	121.00	39.9	107,425	0.04%
2021/12/02	79.3	121.53	124	120.70	122.00	-44.7	108,920	-0.04%	大賣/
2021/12/01	75	115.26	40.1	115.24	115.00	34.9	108,146	0.03%
2021/11/30	14.2	114.07	49.1	114.12	115.50	-34.9	109,446	-0.03%
2021/11/29	22	110.55	79.5	109.69	110.00	-57.5	110,108	-0.05%
2021/11/26	102.4	112.11	55.2	110.27	108.50	47.2	111,251	0.04%	大買/
2021/11/25	69.2	113.89	86.1	114.34	114.50	-16.8	111,468	-0.02%
2021/11/24	35	111.07	27.1	111.15	111.00	8	111,235	0.01%
2021/11/23	16	111.53	28	111.91	111.00	-12	112,812	-0.01%
2021/11/22	27.6	110.45	74.5	110.91	110.50	-46.9	114,198	-0.04%
2021/11/19	80.1	109.04	32	109.20	107.50	48.1	114,975	0.04%
2021/11/18	35	109.37	57.2	109.70	109.50	-22.2	117,677	-0.02%
2021/11/17	60.2	108.51	30.7	108.17	107.50	29.5	121,270	0.02%
2021/11/16	40.5	107.34	71.1	107.96	110.00	-30.6	123,103	-0.02%
2021/11/15	46.8	107.21	43	106.94	105.00	3.8	127,419	0.00%
2021/11/12	71.4	107.33	60.1	108.22	106.50	11.3	131,716	0.01%
2021/11/11	120.4	111.64	191	111.60	106.00	-70.6	132,977	-0.05%	大買/大賣/
2021/11/10	63.1	116.86	52.3	117.83	115.00	10.8	135,003	0.01%
2021/11/09	204	117.65	124.3	117.75	116.00	79.7	140,209	0.06%	大買/大賣/
2021/11/08	116	111.09	90.3	114.75	118.00	25.7	142,061	0.02%	大買/
2021/11/05	74.7	107.38	150.3	106.05	107.50	-75.6	139,337	-0.05%	大賣/
2021/11/04	118	111.49	135.1	110.46	106.00	-17.1	138,354	-0.01%	大買/大賣/
2021/11/03	87.8	106.96	138	107.96	108.50	-50.2	136,510	-0.04%	大賣/
2021/11/02	182.8	100.69	131.1	101.00	101.50	51.7	134,128	0.04%	大買/大賣/
2021/11/01	165.4	99.21	133	98.80	98.00	32.4	132,545	0.02%	大買/大賣/
2021/10/29	60.6	94.71	155.8	94.52	96.50	-95.2	131,175	-0.07%	大賣/
2021/10/28	70.2	91.64	80.2	91.82	90.60	-9.9	129,241	-0.01%
2021/10/27	45.1	89.34	29	89.31	89.30	16.1	128,450	0.01%
2021/10/26	174.1	90.05	65	89.92	90.40	109.1	128,539	0.08%	大買/鉅額交易
2021/10/25	64.8	88.05	126.4	88.67	89.50	-61.6	128,190	-0.05%	大賣/
2021/10/22	109.3	86.62	58.1	86.36	85.10	51.2	134,285	0.04%	大買/
2021/10/21	32.1	89.70	46	90.15	89.30	-13.9	138,034	-0.01%
2021/10/20	46.4	89.79	63.1	90.07	88.30	-16.7	141,419	-0.01%
2021/10/19	65	89.69	84	88.70	88.00	-19	147,572	-0.01%
2021/10/18	112.4	86.46	57.1	87.11	89.00	55.3	153,817	0.04%	大買/
2021/10/15	49.2	92.92	56.8	92.36	92.30	-7.6	158,915	0.00%
2021/10/14	64.5	91.32	119.7	91.51	92.40	-55.3	165,462	-0.03%	大賣/
2021/10/13	83.3	90.56	103.7	90.09	88.50	-20.4	169,792	-0.01%	大賣/
2021/10/12	159.1	90.27	189.2	88.65	87.40	-30.1	178,274	-0.02%	大買/大賣/
2021/10/08	104.1	97.68	80.1	97.23	96.80	24	182,954	0.01%	大買/
2021/10/07	74.1	97.35	147	98.02	98.50	-72.9	193,894	-0.04%	大賣/
2021/10/06	147.8	95.36	129	95.12	92.50	18.8	200,591	0.01%	大買/大賣/
2021/10/05	247.3	96.94	246.4	97.06	98.20	0.9	207,184	0.00%	大買/大賣/
2021/10/04	117.8	99.37	220.2	99.37	97.20	-102.4	213,430	-0.05%	大買/大賣/鉅額交易
2021/10/01	171.4	110.58	120	109.80	108.00	51.4	221,206	0.02%	大買/大賣/
2021/09/30	27.5	118.09	45.4	118.44	119.50	-17.9	228,637	-0.01%
2021/09/29	62.5	117.34	86	117.16	116.50	-23.5	234,860	-0.01%
2021/09/28	149.2	119.86	8	119.69	119.00	141.1	235,128	0.06%	大買/鉅額交易
2021/09/27	21.2	125.92	20.3	127.31	124.50	0.9	235,404	0.00%
2021/09/24	40.1	125.70	86.5	125.96	126.50	-46.4	235,906	-0.02%
2021/09/23	24	122.00	27.4	122.42	121.50	-3.4	235,844	0.00%
2021/09/22	40.4	120.15	50	120.31	119.50	-9.6	236,684	0.00%
2021/09/17	100.3	122.46	108.5	122.28	123.00	-8.2	237,068	0.00%	大賣/
2021/09/16	99.1	119.81	42	119.54	118.00	57.1	236,470	0.02%
2021/09/15	55.1	119.24	77.2	118.22	121.50	-22.1	236,838	-0.01%
2021/09/14	71.7	122.67	66	120.33	117.50	5.7	237,316	0.00%
2021/09/13	50.3	126.67	59	126.56	124.50	-8.7	237,488	0.00%
2021/09/10	51.1	123.29	70.4	123.82	125.50	-19.3	246,873	-0.01%
2021/09/09	34.2	120.60	21	120.69	121.50	13.2	257,351	0.01%
2021/09/08	56.6	120.34	75.1	119.64	122.00	-18.5	263,381	-0.01%
2021/09/07	141.7	119.48	160.1	119.97	120.50	-18.4	272,442	-0.01%	大買/大賣/
2021/09/06	46	115.79	44.5	116.31	113.00	1.5	276,298	0.00%
2021/09/03	79.2	121.79	102.8	121.71	120.50	-23.7	281,059	-0.01%	大賣/
2021/09/02	79	124.70	74.3	125.10	126.00	4.7	284,216	0.00%
2021/09/01	129.6	127.90	93.1	127.74	125.00	36.5	287,620	0.01%	大買/
2021/08/31	75.6	133.56	39	133.90	133.50	36.6	289,436	0.01%
2021/08/30	34.2	137.51	20.2	137.38	136.00	14	296,177	0.00%
2021/08/27	84.1	137.73	63.1	137.69	137.00	21	301,757	0.01%
2021/08/26	69.7	136.84	68.3	137.62	140.00	1.5	307,355	0.00%
2021/08/25	104.2	136.20	124.4	136.77	138.50	-20.3	313,162	-0.01%	大買/大賣/
2021/08/24	225.4	138.43	215.3	138.38	134.50	10.2	317,742	0.00%	大買/大賣/
2021/08/23	225.7	140.59	284.2	140.10	139.50	-58.4	322,119	-0.02%	大買/大賣/
2021/08/20	105.4	128.99	107.6	128.72	130.50	-2.2	325,644	0.00%	大買/大賣/
2021/08/19	364.9	131.95	265	131.74	126.50	99.9	335,133	0.03%	大買/大賣/
2021/08/18	174.7	128.72	238.1	129.89	136.50	-63.4	341,307	-0.02%	大買/大賣/
2021/08/17	215.4	126.88	192.4	126.79	124.50	23	345,747	0.01%	大買/大賣/
2021/08/16	168.8	131.21	138.3	131.54	126.00	30.5	353,207	0.01%	大買/大賣/
2021/08/13	181.5	135.95	162	136.10	133.00	19.4	356,926	0.01%	大買/大賣/
2021/08/12	215.1	126.18	260.3	127.86	133.50	-45.3	361,288	-0.01%	大買/大賣/
2021/08/11	24.3	119.46	126.2	123.02	125.00	-101.9	362,298	-0.03%	大賣/鉅額交易
2021/08/10	4.4	130.72	5	128.80	130.00	-0.6	366,350	0.00%
2021/08/09	0	0.00	19	133.63	132.50	-19	375,355	-0.01%
2021/08/06	12.2	132.82	9.2	131.91	131.00	3	385,819	0.00%
2021/08/05	4	125.63	2	126.99	125.50	2	394,945	0.00%
2021/08/04	126	127.12	12.2	129.46	129.00	113.8	400,626	0.03%	大買/鉅額交易
2021/08/03	2	122.00	5.1	124.97	126.00	-3.1	409,286	0.00%
2021/08/02	20.3	113.61	26.2	117.17	120.00	-6	416,150	0.00%
2021/07/30	97.4	131.92	10.2	131.18	117.00	87.2	423,521	0.02%
2021/07/29	7.4	124.31	32.4	126.28	129.50	-25	430,617	-0.01%
2021/07/28	262.9	117.65	649.6	115.79	118.00	-386.7	438,242	-0.09%	大買/大賣/鉅額交易
2021/07/27	264.4	125.73	196.9	126.83	122.50	67.5	443,452	0.02%	大買/大賣/
2021/07/26	223.9	141.14	198.8	141.22	136.00	25.1	443,188	0.01%	大買/大賣/
2021/07/23	306.2	142.28	384.1	142.65	145.50	-77.9	444,634	-0.02%	大買/大賣/
2021/07/22	372.3	142.57	392.4	142.38	140.50	-20.1	444,272	0.00%	大買/大賣/
2021/07/21	576	163.89	513.4	162.40	153.50	62.6	443,347	0.01%	大買/大賣/
2021/07/20	523.7	177.00	506.9	172.79	170.50	16.9	438,485	0.00%	大買/大賣/
2021/07/19	478.3	192.39	494.5	192.31	188.00	-16.1	437,498	0.00%	大買/大賣/
2021/07/16	457.6	187.51	435.4	188.34	188.00	22.2	431,890	0.01%	大買/大賣/
2021/07/15	250.7	172.48	335.4	173.91	179.00	-84.6	421,928	-0.02%	大買/大賣/
2021/07/14	703.4	168.16	511.8	169.03	163.00	191.6	415,579	0.05%	大買/大賣/鉅額交易
2021/07/13	481.1	188.17	480.2	184.92	176.00	1	404,074	0.00%	大買/大賣/
2021/07/12	381.6	201.44	440.1	201.85	195.50	-58.5	395,926	-0.01%	大買/大賣/
2021/07/09	544.2	207.07	347.8	206.58	195.50	196.4	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	480.7	211.87	491.5	213.10	216.50	-10.8	379,248	0.00%	大買/大賣/
2021/07/07	567.3	218.91	347.6	215.60	210.00	219.7	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	198.4	208.24	219.1	212.55	216.50	-20.8	359,596	-0.01%	大買/大賣/
2021/07/05	44.3	190.06	50.1	190.55	197.00	-5.8	353,712	0.00%
2021/07/02	73.1	191.56	57.5	192.14	191.00	15.6	356,844	0.00%
2021/07/01	99.1	193.34	75	192.09	196.00	24.2	356,879	0.01%
2021/06/30	76.4	175.20	77.4	177.73	182.50	-1	356,519	0.00%
2021/06/29	115	167.69	99.5	163.77	166.00	15.5	356,354	0.00%	大買/
2021/06/28	51.9	162.63	122.5	164.46	166.00	-70.6	356,036	-0.02%	大賣/
2021/06/25	42.4	151.87	55	150.80	151.00	-12.6	355,308	0.00%
2021/06/24	81.6	145.58	47.3	141.24	149.00	34.3	355,062	0.01%
2021/06/23	170.7	143.27	70.1	141.76	139.50	100.6	354,532	0.03%	大買/
2021/06/22	106.1	159.16	44.8	157.57	154.50	61.3	353,074	0.02%	大買/
2021/06/21	487.7	157.03	449.5	157.96	158.50	38.2	352,224	0.01%	大買/大賣/
2021/06/18	456.9	146.32	424.2	147.34	149.50	32.7	343,265	0.01%	大買/大賣/
2021/06/17	201.7	131.14	264.9	131.72	140.50	-63.2	335,123	-0.02%	大買/大賣/
2021/06/16	449.6	132.52	345.8	134.34	130.00	103.8	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	113.5	121.63	190.1	124.33	127.50	-76.6	325,696	-0.02%	大買/大賣/
2021/06/11	158.2	116.36	288.1	116.66	116.00	-129.9	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	237.8	114.13	194.1	114.70	113.00	43.7	317,997	0.01%	大買/大賣/
2021/06/08	68.4	110.41	213.6	111.47	114.50	-145.2	317,367	-0.05%	大賣/鉅額交易
2021/06/07	346.9	110.05	221.3	107.58	107.00	125.6	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	135.7	116.14	199	116.47	115.50	-63.3	310,473	-0.02%	大買/大賣/
2021/06/03	183.7	113.96	226.5	114.43	112.50	-42.8	305,815	-0.01%	大買/大賣/
2021/06/02	396.3	114.27	243.2	114.15	111.00	153.1	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	113.6	105.91	264.5	107.66	112.50	-151	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	370.4	109.48	208.2	108.27	102.50	162.2	289,013	0.06%	大買/大賣/鉅額交易
2021/05/28	300.1	107.31	302	106.96	108.00	-2	284,171	0.00%	大買/大賣/
2021/05/27	370.8	102.12	418.8	102.06	103.00	-48	282,340	-0.02%	大買/大賣/
2021/05/26	355.6	93.78	439.2	95.19	98.80	-83.7	273,176	-0.03%	大買/大賣/
2021/05/25	305.9	92.08	348.6	90.91	91.00	-42.6	264,602	-0.02%	大買/大賣/
2021/05/24	344.4	95.24	341.1	95.03	93.10	3.3	258,762	0.00%	大買/大賣/
2021/05/21	253.6	89.45	262.6	89.48	91.80	-9	254,732	0.00%	大買/大賣/
2021/05/20	503.2	82.96	405.4	84.10	83.50	97.8	249,501	0.04%	大買/大賣/
2021/05/19	327.4	78.27	424.2	79.02	80.50	-96.8	240,679	-0.04%	大買/大賣/
2021/05/18	295.1	72.32	209.2	71.26	73.20	85.9	240,357	0.04%	大買/大賣/
2021/05/17	317.7	69.89	547.3	69.80	66.60	-229.6	239,398	-0.10%	大買/大賣/鉅額交易
2021/05/14	669.7	75.29	834.2	74.26	74.00	-164.6	231,834	-0.07%	大買/大賣/鉅額交易
2021/05/13	536.9	82.28	519.7	80.85	79.20	17.2	223,617	0.01%	大買/大賣/
2021/05/12	409.8	91.75	284.3	91.42	87.90	125.5	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	468.5	99.38	305.6	99.08	97.60	162.9	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	299	97.33	295.3	98.45	100.50	3.6	211,021	0.00%	大買/大賣/
2021/05/07	211.5	87.21	268	88.01	91.50	-56.4	205,669	-0.03%	大買/大賣/
2021/05/06	323.7	87.71	278.1	86.58	84.30	45.6	199,980	0.02%	大買/大賣/
2021/05/05	321.5	82.52	341.2	82.02	87.00	-19.8	194,188	-0.01%	大買/大賣/
2021/05/04	438.1	85.50	312.1	83.97	80.00	126	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	126.7	86.39	206.1	86.60	87.70	-79.4	178,164	-0.04%	大買/大賣/
2021/04/29	188.3	75.17	181.3	75.48	79.80	7	176,200	0.00%	大買/大賣/
2021/04/28	302.3	75.36	244.6	74.94	75.00	57.7	175,065	0.03%	大買/大賣/
2021/04/27	187.8	70.90	153.1	71.07	72.00	34.7	173,347	0.02%	大買/大賣/
2021/04/26	51	64.35	127	65.71	66.40	-76	173,132	-0.04%	大賣/
2021/04/23	215.7	59.41	107	59.26	60.40	108.7	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	126.9	62.44	23.2	63.25	59.60	103.7	164,496	0.06%	大買/鉅額交易
2021/04/21	30.9	60.85	13.1	62.35	62.70	17.8	164,016	0.01%
2021/04/20	6.6	55.24	18	55.24	57.00	-11.4	164,103	-0.01%
2021/04/19	49	54.72	44.7	55.24	55.00	4.3	164,405	0.00%
2021/04/16	3	49.07	48	48.45	50.60	-45	164,100	-0.03%
2021/04/15	8	46.38	29	47.28	46.70	-21	164,510	-0.01%
2021/04/14	4	44.28	77	41.87	45.50	-73	164,583	-0.04%
2021/04/13	32.7	46.12	38	46.94	44.80	-5.4	164,633	0.00%
2021/04/12	14.5	45.29	47	45.99	46.10	-32.5	164,629	-0.02%
2021/04/09	40.1	42.08	121	42.84	42.75	-80.9	165,508	-0.05%	大賣/
2021/04/08	153.5	46.48	36.5	46.47	46.20	117.1	166,041	0.07%	大買/鉅額交易
2021/04/07	86	45.51	37.5	45.45	46.35	48.5	163,315	0.03%
2021/04/06	44.2	42.41	137.2	41.07	44.15	-93	167,064	-0.06%	大賣/
2021/04/01	40.1	39.74	36	39.49	40.15	4.1	166,929	0.00%
2021/03/31	51	37.39	50.7	37.37	37.70	0.3	168,610	0.00%
2021/03/30	32	35.08	44	35.00	35.40	-12	170,852	-0.01%
2021/03/29	37.6	35.29	41	35.23	35.25	-3.4	173,799	0.00%
2021/03/26	47	33.43	43	33.27	34.00	4	177,613	0.00%
2021/03/25	48	32.88	37	32.84	32.50	11	180,526	0.01%
2021/03/24	25.3	33.45	70	33.26	33.80	-44.7	183,190	-0.02%
2021/03/23	83.3	34.05	53.2	33.68	33.50	30.1	183,605	0.02%
2021/03/22	71	35.52	127.1	35.51	35.85	-56.1	183,839	-0.03%	大賣/
2021/03/19	239.2	32.43	257.5	32.44	32.60	-18.3	183,461	-0.01%	大買/大賣/
2021/03/18	145	31.64	111.2	31.65	31.90	33.8	179,519	0.02%	大買/大賣/
2021/03/17	221.5	31.11	268	30.91	31.30	-46.5	178,101	-0.03%	大買/大賣/
2021/03/16	132.1	30.44	89.5	30.48	30.05	42.6	175,723	0.02%	大買/
2021/03/15	158.6	30.39	170	30.51	31.30	-11.4	173,929	-0.01%	大買/大賣/
2021/03/12	300	29.50	387.5	29.38	29.15	-87.5	171,598	-0.05%	大買/大賣/
2021/03/11	182	28.86	218.5	28.54	28.10	-36.5	167,339	-0.02%	大買/大賣/
2021/03/10	59	28.13	94.2	28.08	28.00	-35.2	164,597	-0.02%
2021/03/09	75	27.07	76.5	27.26	27.60	-1.5	162,088	0.00%
2021/03/08	40	26.82	44	27.08	26.80	-4	160,756	0.00%
2021/03/05	40	26.49	11	26.52	26.05	29	159,337	0.02%
2021/03/04	48.6	26.90	56.4	27.00	26.60	-7.8	158,383	0.00%
2021/03/03	215.5	27.21	198	27.15	27.60	17.5	157,418	0.01%	大買/大賣/
2021/03/02	211.1	27.73	168.1	28.14	27.10	43	155,628	0.03%	大買/大賣/
2021/02/26	57	28.47	118.1	28.66	29.00	-61.1	151,002	-0.04%	大賣/
2021/02/25	115	28.66	476.8	28.83	28.50	-361.8	148,592	-0.24%	大買/大賣/鉅額交易
2021/02/24	101.5	28.68	135	28.54	27.90	-33.5	146,173	-0.02%	大買/大賣/
2021/02/23	194.8	28.92	97	28.69	28.25	97.8	142,744	0.07%	大買/
2021/02/22	53.1	27.83	132.6	27.98	28.15	-79.4	136,924	-0.06%	大賣/
2021/02/19	125.9	25.12	160	25.19	25.60	-34.1	134,800	-0.03%	大買/大賣/
2021/02/18	173	25.09	204	25.22	25.55	-31	132,533	-0.02%	大買/大賣/
2021/02/17	100	22.17	99.1	22.60	23.65	0.9	127,312	0.00%
2021/02/05	63	21.73	32	21.65	21.50	31	124,684	0.02%
2021/02/04	69	21.94	71	21.78	21.95	-2	124,262	0.00%
2021/02/03	271	21.78	225	21.69	21.60	46	123,587	0.04%	大買/大賣/
2021/02/02	228.4	19.58	135	20.10	20.95	93.4	119,774	0.08%	大買/大賣/
2021/02/01	63	19.39	246	18.96	19.05	-183	118,145	-0.15%	大賣/鉅額交易
2021/01/29	142.5	20.07	69	20.22	19.75	73.5	116,569	0.06%	大買/
2021/01/28	60	20.98	126	20.69	20.70	-66	115,488	-0.06%	大賣/
2021/01/27	196	21.46	186	20.89	20.80	10	114,260	0.01%	大買/大賣/
2021/01/26	211	22.48	147	21.81	21.60	64	112,583	0.06%	大買/大賣/
2021/01/25	503	23.20	355.1	23.32	23.00	147.9	110,642	0.13%	大買/大賣/鉅額交易
2021/01/22	361	21.67	315	22.13	22.60	46	108,188	0.04%	大買/大賣/
2021/01/21	378	21.14	111.1	21.38	20.85	266.9	105,576	0.25%	大買/大賣/鉅額交易
2021/01/20	325.5	21.08	362	20.69	20.20	-36.5	101,734	-0.04%	大買/大賣/
2021/01/19	522	24.00	664.2	23.83	21.85	-142.2	97,764	-0.15%	大買/大賣/鉅額交易
2021/01/18	16.1	23.12	122.6	21.42	23.80	-106.5	93,141	-0.11%	大賣/鉅額交易
2021/01/15	83	23.47	5	23.35	23.35	78	92,675	0.08%
2021/01/14	4	25.91	6.1	26.34	25.90	-2.1	92,322	0.00%
2021/01/13	22	24.99	56.4	24.92	24.00	-34.4	91,662	-0.04%
2021/01/12	60	25.72	8	25.84	25.70	52	90,925	0.06%
2021/01/11	52.5	28.36	19	28.23	28.55	33.5	90,036	0.04%
2021/01/08	81	26.60	37	26.09	27.30	44	89,573	0.05%
2021/01/07	29	26.04	70	27.65	25.95	-41	88,545	-0.05%
2021/01/06	77	29.93	75	30.02	28.80	2	87,849	0.00%
2021/01/05	75	30.77	52	30.81	32.00	23	87,095	0.03%
2021/01/04	187.3	31.22	121	31.93	32.15	66.3	86,404	0.08%	大買/大賣/
2020/12/31	104	28.29	126.7	28.17	29.25	-22.7	84,864	-0.03%	大買/大賣/
2020/12/30	104	27.20	102.5	26.37	27.50	1.5	83,413	0.00%	大買/大賣/
2020/12/29	382.5	27.16	274	27.16	27.90	108.5	81,779	0.13%	大買/大賣/鉅額交易
2020/12/28	42	25.04	23	24.85	25.40	19	76,844	0.02%
2020/12/25	113	22.79	226.7	22.99	23.10	-113.7	75,571	-0.15%	大買/大賣/鉅額交易
2020/12/24	326	20.38	137	20.49	21.00	189	72,724	0.26%	大買/大賣/鉅額交易
2020/12/23	79	19.07	112.7	19.22	20.40	-33.7	69,285	-0.05%	大賣/
2020/12/22	427	19.01	153	18.97	18.55	274	65,900	0.42%	大買/大賣/鉅額交易
2020/12/21	282	18.32	109.9	18.37	18.95	172.1	61,267	0.28%	大買/大賣/鉅額交易
2020/12/18	93	16.64	177.3	16.75	17.25	-84.3	57,813	-0.15%	大賣/
2020/12/17	104	15.77	14	15.71	15.70	90	54,615	0.16%	大買/
2020/12/16	159	15.46	11	15.60	15.85	148	53,429	0.28%	大買/鉅額交易
2020/12/15	91	15.70	163.2	15.49	15.55	-72.2	51,443	-0.14%	大賣/
2020/12/14	10	14.13	54.6	14.71	15.05	-44.6	47,680	-0.09%
2020/12/11	68	14.01	13	13.97	13.70	55	45,914	0.12%
2020/12/10	63	14.31	145.4	14.46	14.35	-82.4	44,395	-0.19%	大賣/
2020/12/09	157	14.28	101.2	14.11	14.40	55.8	43,318	0.13%	大買/大賣/
2020/12/08	155	13.78	85	13.86	14.05	70	41,790	0.17%	大買/
2020/12/07	27	12.89	21	12.87	12.85	6	39,863	0.02%
2020/12/04	8	12.71	5	12.76	12.85	3	39,614	0.01%
2020/12/03	29	12.89	27.8	12.93	12.75	1.2	39,836	0.00%
2020/12/02	13	13.00	3	12.98	12.90	10	39,983	0.03%
2020/12/01	37	12.95	19	12.91	13.05	18	39,773	0.05%
2020/11/30	51	13.53	18	13.36	13.25	33	39,186	0.08%
2020/11/27	21	13.63	85	13.60	13.60	-64	38,799	-0.16%
2020/11/26	66.2	13.62	11	13.68	13.55	55.2	39,024	0.14%
2020/11/25	72	13.52	69	13.48	13.60	3	37,940	0.01%
2020/11/24	59	13.07	20	13.14	13.05	39	36,503	0.11%
2020/11/23	21	12.90	8.1	13.00	13.00	12.9	36,077	0.04%
2020/11/20	10	12.64	24	12.74	12.80	-14	36,061	-0.04%
2020/11/19	21	12.76	7.8	12.75	12.75	13.2	35,891	0.04%
2020/11/18	22	12.84	30	12.94	13.00	-8	35,285	-0.02%
2020/11/17	16	12.41	6	12.45	12.50	10	34,088	0.03%
2020/11/16	15	12.54	4	12.59	12.50	11	33,507	0.03%
2020/11/13	21	12.45	70	12.51	12.50	-49	32,987	-0.15%
2020/11/12	82	12.47	74	12.58	12.35	8	32,192	0.02%
2020/11/11	90	13.27	35	13.17	13.55	55	31,069	0.18%
2020/11/10	145	13.91	55.1	13.81	13.60	90	29,680	0.30%	大買/
2020/11/09	83	13.47	55	13.80	14.10	28	27,977	0.10%
2020/11/06	105.1	12.69	35	12.69	12.90	70.1	26,436	0.26%	大買/
2020/11/05	15	12.28	7	12.49	12.25	8	25,773	0.03%
2020/11/04	17	11.78	7	11.97	12.50	10	25,082	0.04%
2020/11/03	12	11.62	12	11.73	11.75	0	24,036	0.00%
2020/11/02	2	11.65	13	11.67	11.60	-11	23,624	-0.05%
2020/10/30	23	11.62	17	11.72	11.50	6	23,097	0.03%
2020/10/29	12	11.41	6	11.13	11.60	6	22,271	0.03%
2020/10/28	13	11.66	81	11.41	11.45	-68	21,599	-0.31%
2020/10/27	45	11.59	4	11.64	12.00	41	20,898	0.20%
2020/10/26	105	11.53	30.9	12.01	12.10	74.1	19,703	0.38%	大買/
2020/10/23	2	10.60	10	10.78	11.00	-8	17,875	-0.04%
2020/10/22	1	10.45	1	10.40	10.45	0	17,349	0.00%
2020/10/20	1	10.55	0	0.00	10.60	1	17,162	0.01%
2020/10/19	0	0.00	12	10.54	10.45	-12	16,970	-0.07%
2020/10/16	11	10.51	2	10.60	10.40	9	16,824	0.05%
2020/10/15	2	10.43	0	0.00	10.40	2	16,513	0.01%
2020/10/14	0	0.00	30	10.25	10.20	-30	16,227	-0.18%
2020/10/13	0	0.00	6	10.05	10.25	-6	16,135	-0.04%
2020/10/12	3	10.05	0	0.00	10.00	3	15,831	0.02%
2020/10/08	1	10.05	2	10.00	10.05	-1	15,745	-0.01%
2020/10/05	2	10.05	2	10.00	10.15	0	15,248	0.00%
2020/09/30	5	9.78	20	9.70	9.70	-15	14,969	-0.10%
2020/09/29	16	9.61	5	9.58	9.61	11	14,902	0.07%
2020/09/28	3	9.56	3	9.49	9.45	0	14,780	0.00%
2020/09/25	3	9.58	3	9.33	9.75	0	14,620	0.00%
2020/09/24	1	9.10	11	9.08	9.01	-10	14,303	-0.07%
2020/09/23	20	9.62	0.1	9.44	9.44	19.9	14,123	0.14%
2020/09/22	16	9.98	0	0.00	9.97	16	13,868	0.12%
2020/09/18	10	9.88	0	0.00	9.88	10	13,530	0.07%
2020/09/17	10	9.95	4	9.95	9.91	6	13,429	0.04%
2020/09/16	0	0.00	30	9.92	9.81	-30	13,283	-0.23%
2020/09/15	1	10.15	0	0.00	10.20	1	12,987	0.01%
2020/09/14	3	10.10	30	10.16	10.10	-27	12,854	-0.21%
2020/09/11	21	10.62	4	10.45	10.20	17	12,460	0.14%
2020/09/10	17	11.03	7	10.98	10.95	10	11,789	0.08%
2020/09/09	1	11.00	5	11.01	11.30	-4	11,470	-0.03%
2020/09/08	59	11.51	212	11.52	11.25	-153	11,174	-1.37%	大賣/鉅額交易
2020/09/07	69	11.76	0	0.00	11.95	69	10,524	0.66%
2020/09/04	30	10.69	5	10.84	11.50	25	9,850	0.25%
2020/09/03	177	10.95	10	10.80	11.05	167	9,363	1.78%	大買/鉅額交易
2020/09/02	14	10.62	104	10.63	11.00	-90	8,900	-1.01%	大賣/
2020/09/01	38	10.61	22	10.46	10.60	16	8,377	0.19%
2020/08/31	24	9.89	10	10.06	10.10	14	7,563	0.19%
2020/08/28	31	9.28	0	0.00	9.21	31	7,152	0.43%
2020/08/27	53	9.40	12	9.19	9.36	41	6,942	0.59%
2020/08/26	86	9.30	3	9.34	9.61	83	6,374	1.30%
2020/08/25	2	8.54	12	8.56	8.74	-10	5,435	-0.18%
2020/08/21	0	0.00	5	7.98	7.84	-5	4,964	-0.10%
2020/08/20	13.3	7.81	1	8.23	7.67	12.3	4,796	0.26%
2020/08/19	1	8.32	1	8.42	8.24	0	4,517	0.00%
2020/08/18	2	8.50	1	8.28	8.43	1	4,353	0.02%
2020/08/17	14	8.57	8	8.68	8.62	6	4,208	0.14%
2020/08/14	19	8.45	7	8.16	8.59	12	3,969	0.30%
2020/08/13	13	8.04	6	8.00	7.89	7	3,491	0.20%
2020/08/12	24	7.44	3	7.40	7.69	21	3,270	0.64%
2020/08/11	14	7.59	8	7.81	7.81	6	2,909	0.21%
2020/08/10	2	6.78	5	7.05	7.10	-3	2,437	-0.12%
2020/08/05	3	6.25	0	0.00	6.25	3	2,134	0.14%
2020/07/30	0	0.00	0.6	6.20	6.24	-0.6	2,181	-0.03%
2020/07/22	1	6.39	0	0.00	6.39	1	2,900	0.03%
2020/07/17	2	6.35	0	0.00	6.31	2	2,923	0.07%
2020/07/16	0	0.00	0.5	6.38	6.42	-0.5	2,964	-0.02%
2020/07/15	0	0.00	1	6.37	6.35	-1	2,972	-0.03%
2020/07/13	3	6.40	0	0.00	6.40	3	3,002	0.10%
2020/07/10	0	0.00	1	6.43	6.40	-1	3,122	-0.03%
2020/07/09	2	6.65	0	0.00	6.57	2	3,114	0.06%
2020/06/16	0	0.00	6	6.60	6.59	-6	3,225	-0.19%
2020/06/15	2	6.34	0	0.00	6.42	2	3,290	0.06%
2020/06/11	0	0.00	8	6.60	6.54	-8	3,348	-0.24%
2020/06/10	0	0.00	100	6.85	6.84	-100	3,357	-2.98%
2020/06/08	0	0.00	2	6.84	6.85	-2	3,438	-0.06%
2020/06/05	10	6.81	1	6.84	6.85	9	3,400	0.26%
2020/06/03	0	0.00	8	6.58	6.61	-8	3,330	-0.24%
2020/06/02	2	6.55	2	6.53	6.58	0	3,318	0.00%
2020/06/01	10	6.60	0	0.00	6.59	10	3,311	0.30%
2020/05/22	4	6.69	2	6.75	6.68	2	3,282	0.06%
2020/05/21	1	6.75	1	6.81	6.83	0	3,236	0.00%
2020/05/20	0	0.00	4	6.41	6.40	-4	3,117	-0.13%
2020/05/12	1	6.30	0	0.00	6.31	1	3,173	0.03%
2020/05/06	0	0.00	1	6.40	6.36	-1	3,106	-0.03%
2020/04/30	25	6.86	6	6.74	6.77	19	2,983	0.64%
2020/04/29	3	6.73	0	0.00	6.79	3	2,847	0.11%
2020/04/28	10	5.90	0	0.00	6.25	10	2,604	0.38%
2020/04/23	2	5.39	0	0.00	5.39	2	2,451	0.08%
2020/04/13	1	5.36	0	0.00	5.36	1	2,122	0.05%
2020/04/09	1	5.37	0	0.00	5.45	1	2,081	0.05%
2020/04/08	0	0.00	14	5.16	5.24	-14	2,024	-0.69%
2020/04/07	2	5.09	0	0.00	5.13	2	1,994	0.10%
2020/03/25	20	5.21	0	0.00	5.15	20	1,919	1.04%
2020/03/19	0	0.00	1	4.73	4.73	-1	1,814	-0.06%
2020/03/18	100	4.95	0	0.00	4.96	100	1,726	5.79%
2020/03/17	3	5.00	0	0.00	4.95	3	1,673	0.18%
2020/03/16	0	0.00	7	5.42	5.20	-7	1,616	-0.43%
2020/03/13	2	5.58	3	5.61	5.68	-1	1,559	-0.06%
2020/03/12	1	6.33	0	0.00	6.19	1	1,480	0.07%
2020/03/10	3	6.58	0	0.00	6.63	3	1,424	0.21%
2020/03/09	3	6.65	2	6.64	6.58	1	1,399	0.07%
2020/03/03	1.1	6.82	0	0.00	6.78	1.1	1,473	0.07%
2020/02/27	3	6.80	1	6.77	6.93	2	1,465	0.14%
2020/02/25	1	6.94	0	0.00	6.91	1	1,418	0.07%
2020/02/20	0	0.00	1	7.15	7.14	-1	1,411	-0.07%
2020/02/19	5	7.18	0.6	7.16	7.21	4.4	1,463	0.30%
2020/02/18	0	0.00	1	7.01	6.99	-1	1,442	-0.07%
2020/02/13	1	6.63	0	0.00	6.60	1	1,418	0.07%
2020/02/10	2	6.48	1	6.48	6.48	1	1,406	0.07%
2020/02/04	0	0.00	1	6.45	6.49	-1	1,359	-0.07%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2020/01/30	2	6.80	3	6.73	6.67	-1	1,298	-0.08%
2020/01/20	2	7.22	0	0.00	7.18	2	1,228	0.16%
2020/01/17	0	0.00	1	7.26	7.25	-1	1,200	-0.08%
2020/01/16	0	0.00	1	7.29	7.27	-1	1,205	-0.08%
2020/01/14	2	7.26	0	0.00	7.22	2	1,213	0.16%
2020/01/08	0	0.00	1	7.22	7.20	-1	1,231	-0.08%
2020/01/02	6	7.28	0	0.00	7.28	6	1,282	0.47%
2019/12/25	1	7.23	0	0.00	7.24	1	1,294	0.08%
2019/12/18	0	0.00	2	7.36	7.37	-2	1,312	-0.15%
2019/12/16	2	7.30	0	0.00	7.26	2	1,307	0.15%
2019/12/12	0	0.00	1	7.28	7.27	-1	1,327	-0.08%
2019/12/06	0	0.00	1	7.37	7.29	-1	1,330	-0.08%
2019/12/04	1	7.38	1	7.40	7.49	0	1,317	0.00%
2019/12/03	0	0.00	3	7.52	7.50	-3	1,315	-0.23%
2019/12/02	2	7.46	7	7.44	7.52	-5	1,310	-0.38%
2019/11/29	1	7.21	5	7.23	7.29	-4	1,256	-0.32%
2019/11/22	0	0.00	3	7.04	7.05	-3	1,190	-0.25%
2019/11/21	0	0.00	2	7.05	7.02	-2	1,193	-0.17%
2019/11/19	0	0.00	4	7.01	7.02	-4	1,182	-0.34%
2019/11/18	3	6.95	2	7.05	7.07	1	1,194	0.08%
2019/11/12	12	7.48	0	0.00	7.48	12	1,160	1.03%
2019/11/04	1	7.60	0	0.00	7.59	1	1,248	0.08%
2019/10/25	1	7.68	0	0.00	7.69	1	1,358	0.07%
2019/09/16	1	7.99	0	0.00	7.97	1	2,353	0.04%
2019/09/11	1	7.95	3	7.96	7.96	-2	2,389	-0.08%
2019/08/27	20	7.88	0	0.00	7.86	20	2,442	0.82%
2019/08/19	2	8.00	0	0.00	8.04	2	2,408	0.08%
2019/08/15	23	7.90	0	0.00	7.90	23	2,386	0.96%
2019/08/13	0	0.00	1.9	8.24	8.17	-1.9	2,333	-0.08%
2019/07/23	0	0.00	1	8.99	8.98	-1	2,286	-0.04%
2019/07/22	3	9.15	1	9.14	9.16	2	2,207	0.09%
2019/07/17	0	0.00	1	9.00	9.00	-1	1,826	-0.05%
2019/07/11	3	8.71	2	8.66	8.72	1	1,722	0.06%
2019/07/05	2	8.60	0	0.00	8.51	2	1,706	0.12%
2019/06/10	2	7.97	0	0.00	7.97	2	1,599	0.13%
2019/06/04	3	8.01	1	8.01	8.00	2	1,616	0.12%
2019/06/03	1	8.01	0	0.00	8.03	1	1,623	0.06%
2019/05/29	5	8.01	0	0.00	8.01	5	1,654	0.30%
2019/05/23	0	0.00	20	8.06	8.06	-20	1,881	-1.06%
2019/05/20	20	7.94	0	0.00	7.97	20	1,872	1.07%
2019/05/16	2	8.20	5	8.27	8.12	-3	1,806	-0.17%
2019/05/07	3	8.70	0	0.00	8.70	3	1,759	0.17%
2019/04/30	0	0.00	8	8.80	8.77	-8	1,718	-0.47%
2019/04/29	0	0.00	92	8.73	8.73	-92	1,726	-5.33%
2019/04/25	20	8.87	120	8.84	8.84	-100	1,722	-5.81%	大賣/
2019/04/23	0	0.00	5	8.88	8.90	-5	1,724	-0.29%
2019/04/22	5	9.00	0	0.00	8.93	5	1,732	0.29%
2019/04/19	0	0.00	0.1	8.84	8.89	-0.1	1,700	0.00%
2019/04/18	100	8.88	1	8.90	8.81	99	1,685	5.87%
2019/04/16	0	0.00	0.6	8.77	8.82	-0.6	1,650	-0.04%
2019/04/12	1	8.75	0	0.00	8.73	1	1,626	0.06%
2019/04/11	40	8.80	0	0.00	8.75	40	1,619	2.47%
2019/04/02	2	8.60	0	0.00	8.61	2	1,663	0.12%
2019/03/25	0	0.00	4	8.71	8.66	-4	1,799	-0.22%
2019/03/22	0	0.00	5	8.86	8.84	-5	1,906	-0.26%
2019/03/20	0	0.00	10	8.81	8.83	-10	1,956	-0.51%
2019/03/18	1	8.78	20	8.79	8.82	-19	1,990	-0.95%
2019/03/15	0	0.00	10	8.86	8.80	-10	1,996	-0.50%
2019/03/14	0.2	8.83	0	0.00	8.87	0.2	1,984	0.01%
2019/03/13	2	8.93	0	0.00	8.92	2	2,017	0.10%
2019/03/12	0	0.00	10	8.97	8.98	-10	2,032	-0.49%
2019/02/26	32	9.24	2.1	9.22	9.19	29.9	2,388	1.25%
2019/02/25	30	9.05	10	9.06	9.12	20	2,357	0.85%
2019/02/22	5	8.95	0	0.00	8.95	5	2,319	0.22%
2019/01/30	0	0.00	1	8.93	8.94	-1	2,387	-0.04%
2019/01/28	2	8.96	1	9.01	8.99	1	2,422	0.04%
2019/01/18	0	0.00	10	8.82	8.81	-10	2,606	-0.38%
2019/01/17	0	0.00	15	8.77	8.75	-15	2,644	-0.57%
2019/01/08	0	0.00	0.2	8.75	8.80	-0.2	3,044	-0.01%
2019/01/04	0.8	8.60	0	0.00	8.60	0.8	3,150	0.03%
2019/01/02	3	8.88	0	0.00	8.81	3	3,214	0.09%
2018/12/26	0.5	8.61	0	0.00	8.66	0.5	3,187	0.02%
2018/12/25	8	8.75	5	8.77	8.72	3	3,179	0.09%
2018/12/24	2	8.98	0	0.00	8.98	2	3,153	0.06%
2018/12/21	1	9.00	0	0.00	9.11	1	3,167	0.03%
2018/12/19	0	0.00	15	9.23	9.30	-15	3,175	-0.47%
2018/12/18	19	9.22	2	9.24	9.21	17	3,158	0.54%
2018/12/17	2	9.25	2	9.28	9.41	0	3,083	0.00%
2018/12/13	1	8.95	0	0.00	9.00	1	2,963	0.03%
2018/12/12	2	8.96	0	0.00	8.93	2	2,917	0.07%
2018/12/11	2	8.95	2	8.91	8.93	0	2,884	0.00%
2018/12/03	2	8.91	0	0.00	9.00	2	2,786	0.07%
2018/11/30	0	0.00	2	8.96	9.04	-2	2,686	-0.07%
2018/11/29	11	9.10	0	0.00	8.94	11	2,650	0.41%
2018/11/28	10	9.15	5	9.03	9.19	5	2,597	0.19%
2018/11/27	5	8.63	7	8.79	9.00	-2	2,525	-0.08%
2018/11/26	7	8.65	5	8.70	8.63	2	2,460	0.08%
2018/11/22	5	8.61	2	8.53	8.48	3	2,410	0.12%
2018/11/21	0	0.00	60	8.48	8.56	-60	2,397	-2.50%
2018/11/19	0	0.00	45	8.47	8.45	-45	2,378	-1.89%
2018/11/08	5	8.40	1	8.45	8.47	4	2,506	0.16%
2018/11/05	3	8.45	0	0.00	8.46	3	2,625	0.11%
2018/11/01	2	8.45	0	0.00	8.55	2	2,600	0.08%
2018/10/31	0	0.00	6	8.32	8.54	-6	2,594	-0.23%
2018/10/24	2	8.64	0	0.00	8.68	2	2,496	0.08%
2018/10/23	1.5	8.81	2	8.86	8.66	-0.5	2,480	-0.02%
2018/10/22	1	8.85	10	8.83	8.90	-9	2,451	-0.37%
2018/10/19	9	8.59	0	0.00	8.72	9	2,364	0.38%
2018/10/18	1	8.37	1	8.00	8.37	0	2,252	0.00%
2018/10/16	20	7.55	0	0.00	7.47	20	2,206	0.91%
2018/10/11	10	7.80	0	0.00	7.58	10	2,146	0.47%
2018/10/09	14	8.38	0	0.00	8.38	14	2,086	0.67%
2018/10/08	6	8.38	0	0.00	8.41	6	2,071	0.29%
2018/10/03	20	8.60	0	0.00	8.59	20	2,073	0.96%
2018/09/28	32	8.75	0	0.00	8.73	32	2,149	1.49%
2018/09/04	7	8.76	0	0.00	8.68	7	2,828	0.25%
2018/08/22	0	0.00	5	8.79	8.79	-5	3,439	-0.15%
2018/08/21	0	0.00	5	8.66	8.69	-5	3,508	-0.14%
2018/08/13	1	8.70	0	0.00	8.62	1	3,732	0.03%
2018/08/01	0	0.00	1	9.30	9.28	-1	4,198	-0.02%
2018/07/27	0	0.00	10	9.18	9.19	-10	4,328	-0.23%
2018/07/20	1	9.22	5	9.14	9.14	-4	4,520	-0.09%
2018/07/18	1	9.06	2	9.05	9.05	-1	4,522	-0.02%
2018/07/17	1	9.01	0	0.00	9.01	1	4,532	0.02%
2018/07/06	0	0.00	2	8.69	8.73	-2	4,603	-0.04%
2018/07/05	2	8.90	0	0.00	8.79	2	4,609	0.04%
2018/07/03	0	0.00	2.3	8.97	8.90	-2.3	4,620	-0.05%
2018/07/02	0	0.00	1	9.10	9.10	-1	4,596	-0.02%
2018/06/29	4	9.07	0	0.00	9.00	4	4,592	0.09%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/26	0	0.00	10	9.09	9.22	-10	4,471	-0.22%
2018/06/22	0	0.00	1	9.50	9.47	-1	4,403	-0.02%
2018/06/20	0	0.00	4	9.78	9.69	-4	4,411	-0.09%
2018/06/12	1	9.81	0	0.00	9.88	1	4,309	0.02%
2018/06/11	0	0.00	10	9.60	9.61	-10	4,184	-0.24%
2018/06/08	0	0.00	5	9.63	9.60	-5	4,190	-0.12%
2018/06/07	17	9.55	0	0.00	9.66	17	4,138	0.41%
2018/06/06	3	9.47	5	9.43	9.45	-2	4,193	-0.05%
2018/06/04	2	9.41	0	0.00	9.42	2	4,124	0.05%
2018/05/18	1	9.15	0	0.00	9.17	1	4,578	0.02%
2018/05/17	4	9.37	0	0.00	9.29	4	4,805	0.08%
2018/05/16	1	9.45	3	9.49	9.50	-2	4,906	-0.04%
2018/05/14	14	9.52	0	0.00	9.61	14	5,161	0.27%
2018/05/11	0	0.00	2	10.30	10.30	-2	4,930	-0.04%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/19	0.5	10.35	0	0.00	10.45	0.5	5,241	0.01%
2018/04/13	0	0.00	1	10.55	10.60	-1	5,521	-0.02%
2018/04/11	0	0.00	0.1	10.35	10.35	-0.1	5,847	0.00%
2018/04/10	0	0.00	5	10.35	10.35	-5	5,963	-0.08%
2018/03/23	0	0.00	2	10.35	10.40	-2	7,683	-0.03%
2018/03/19	7	10.95	7	11.00	10.95	0	7,698	0.00%
2018/03/15	7	10.90	0	0.00	10.85	7	7,682	0.09%
2018/03/12	0	0.00	13.1	11.21	11.20	-13.1	7,844	-0.17%
2018/03/09	0	0.00	2	10.90	10.90	-2	7,874	-0.03%
2018/03/08	2	10.70	0	0.00	10.65	2	7,904	0.03%
2018/03/07	0.2	10.60	0	0.00	10.60	0.2	8,167	0.00%
2018/03/06	0.3	10.70	0	0.00	10.70	0.3	8,362	0.00%
2018/03/05	0	0.00	2	10.95	10.90	-2	8,755	-0.02%
2018/03/02	0	0.00	5	11.10	11.05	-5	8,747	-0.06%
2018/03/01	10	10.63	3	10.90	11.30	7	8,897	0.08%
2018/02/27	0	0.00	5	10.50	10.40	-5	8,617	-0.06%
2018/02/26	3	10.15	0	0.00	10.15	3	8,471	0.04%
2018/02/21	8	10.15	1	10.10	10.15	7	8,486	0.08%
2018/02/12	1	9.92	0	0.00	9.82	1	8,456	0.01%
2018/02/09	4	9.57	0	0.00	9.80	4	8,411	0.05%
2018/02/08	0	0.00	2	10.25	10.20	-2	8,147	-0.02%
2018/02/07	1	10.70	0	0.00	10.55	1	8,001	0.01%
2018/02/06	0	0.00	215	10.75	10.60	-215	7,923	-2.71%	大賣/鉅額交易
2018/02/01	1	11.70	0	0.00	11.65	1	7,973	0.01%
2018/01/30	9.3	11.58	0	0.00	11.60	9.3	7,993	0.12%
2018/01/29	1	11.75	0	0.00	11.70	1	8,041	0.01%
2018/01/26	0	0.00	2	11.80	11.70	-2	8,103	-0.02%
2018/01/25	5	11.70	0	0.00	11.70	5	8,245	0.06%
2018/01/24	15	11.85	0	0.00	11.90	15	8,221	0.18%
2018/01/23	7	11.61	0	0.00	11.60	7	8,132	0.09%
2018/01/19	5	11.80	0	0.00	11.80	5	8,295	0.06%
2018/01/18	10	12.00	0	0.00	11.90	10	8,265	0.12%
2018/01/17	30	12.00	0	0.00	11.90	30	8,348	0.36%
2018/01/16	3	11.95	2	11.95	11.95	1	8,434	0.01%
2018/01/11	2	12.05	0	0.00	11.90	2	8,509	0.02%
2018/01/10	12	12.08	8	12.00	12.00	4	8,512	0.05%
2018/01/09	2	12.20	1	12.15	12.20	1	8,468	0.01%
2018/01/08	2	12.20	1	12.30	12.35	1	8,440	0.01%
2018/01/05	4	12.36	4	12.39	12.30	0	8,333	0.00%
2018/01/04	2	12.10	0	0.00	12.15	2	8,213	0.02%
2018/01/03	11	12.24	1	12.25	12.15	10	8,162	0.12%
2018/01/02	21	12.35	10	12.15	12.40	11	8,047	0.14%