陽明 (2609)-凱基-中港券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股
3449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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	1,145.5	55.14	1,224.3	55.31	55.10	-78.8	41,522	-0.19%	大買/大賣/
2024/05/08	36.6	53.01	72.1	52.93	52.20	-35.5	38,724	-0.09%
2024/05/07	60	52.10	88.9	52.32	52.50	-28.9	37,648	-0.08%
2024/05/06	17.9	50.69	48	49.99	50.60	-30.1	36,577	-0.08%
2024/05/03	33.3	50.72	37	50.74	50.40	-3.7	36,422	-0.01%
2024/05/02	69.9	52.07	55	51.42	51.30	14.9	35,869	0.04%
2024/04/30	14.6	52.07	23.1	52.19	52.20	-8.5	34,907	-0.02%
2024/04/29	113.3	54.03	80.8	54.02	52.90	32.5	34,260	0.09%	大買/
2024/04/26	84	50.10	402.7	50.06	51.80	-318.7	31,859	-1.00%	大賣/鉅額交易
2024/04/25	5	46.58	12.3	46.82	47.10	-7.3	28,881	-0.03%
2024/04/24	10	46.63	20	46.73	46.70	-10	29,490	-0.03%
2024/04/23	5	45.70	34.5	45.61	45.85	-29.5	30,084	-0.10%
2024/04/22	24	46.26	60.3	46.56	45.60	-36.3	31,047	-0.12%
2024/04/19	62.1	44.50	130.2	44.88	45.15	-68.1	31,099	-0.22%	大賣/
2024/04/18	25.2	43.74	1	43.80	43.80	24.1	31,794	0.08%
2024/04/17	11	43.85	25	44.14	43.95	-14	32,544	-0.04%
2024/04/16	70.4	44.34	12	43.85	43.80	58.4	35,643	0.16%
2024/04/15	21.5	44.76	50	45.19	45.20	-28.5	38,172	-0.07%
2024/04/12	26	45.07	19	45.08	45.20	7	39,648	0.02%
2024/04/11	6	45.11	86	45.11	45.00	-80	42,860	-0.19%
2024/04/10	56.2	44.62	1	44.60	44.40	55.2	47,471	0.12%
2024/04/09	50.1	45.09	32.2	45.37	44.95	17.9	49,252	0.04%
2024/04/08	14.3	43.79	44	44.71	45.10	-29.8	51,653	-0.06%
2024/04/03	13.6	43.89	14	43.89	43.80	-0.5	51,965	0.00%
2024/04/02	4.5	44.16	7	44.24	44.45	-2.5	52,810	0.00%
2024/04/01	10.1	44.35	16	44.45	44.30	-5.9	54,419	-0.01%
2024/03/29	31.2	44.34	42	44.53	44.40	-10.8	57,040	-0.02%
2024/03/28	12.9	44.25	8.2	44.26	44.10	4.7	61,145	0.01%
2024/03/27	2.2	44.21	1.1	44.22	44.15	1.1	66,969	0.00%
2024/03/26	90.4	44.82	72.2	44.27	44.15	18.2	72,282	0.03%
2024/03/25	48.1	45.46	50	45.64	45.60	-2	74,413	0.00%
2024/03/22	33.2	45.19	1	45.15	45.15	32.2	78,776	0.04%
2024/03/21	43	45.79	66.1	46.02	45.45	-23.1	82,392	-0.03%
2024/03/20	11.5	45.04	0	0.00	44.95	11.5	82,759	0.01%
2024/03/19	59.1	45.40	77	45.67	45.30	-17.9	82,606	-0.02%
2024/03/18	73.4	45.22	13	45.13	45.15	60.4	82,626	0.07%
2024/03/15	122.9	46.08	64	46.19	46.50	58.9	82,622	0.07%	大買/
2024/03/14	154.9	47.85	3.4	48.21	47.75	151.5	81,884	0.19%	大買/鉅額交易
2024/03/13	92.4	48.86	25	49.07	48.70	67.4	81,628	0.08%
2024/03/12	7.3	48.64	16	48.95	48.95	-8.7	81,399	-0.01%
2024/03/11	14.9	48.45	53.1	48.53	48.60	-38.2	81,293	-0.05%
2024/03/08	78.1	47.86	33	48.53	47.55	45.1	81,533	0.06%
2024/03/07	24.1	48.16	14	48.35	48.00	10.1	81,653	0.01%
2024/03/06	33.2	48.18	8	48.32	48.00	25.2	81,835	0.03%
2024/03/05	168	48.74	168	49.02	48.60	0	81,797	0.00%	大買/大賣/
2024/03/04	87.9	48.51	94	48.91	48.90	-6.1	81,501	-0.01%
2024/03/01	48	49.04	32	49.11	49.15	16	81,079	0.02%
2024/02/29	6	49.71	20.3	49.75	49.85	-14.3	80,766	-0.02%
2024/02/27	24.1	48.67	15	49.15	48.55	9.1	80,194	0.01%
2024/02/26	24.1	48.73	2.2	48.77	48.70	21.9	79,816	0.03%
2024/02/23	58	49.55	15.4	49.51	49.10	42.6	79,548	0.05%
2024/02/22	31	49.21	58.4	49.87	49.95	-27.4	79,046	-0.03%
2024/02/21	92.3	48.87	40.3	49.01	48.35	52	77,991	0.07%
2024/02/20	13	47.86	121.5	47.78	48.15	-108.5	76,991	-0.14%	大賣/鉅額交易
2024/02/19	24.5	46.61	17	46.67	46.90	7.5	76,623	0.01%
2024/02/16	10.1	47.24	13	47.62	46.90	-2.9	76,622	0.00%
2024/02/15	34.1	45.92	39	46.19	46.65	-4.9	76,927	-0.01%
2024/02/05	16.3	47.46	20	47.67	47.30	-3.7	76,416	0.00%
2024/02/02	94.2	48.02	6	47.98	47.75	88.2	76,221	0.12%
2024/02/01	38.1	48.99	100.1	49.00	49.15	-62	75,807	-0.08%
2024/01/31	43.5	48.26	15	48.74	47.85	28.5	75,447	0.04%
2024/01/30	26	48.57	23	48.65	48.50	3	75,144	0.00%
2024/01/29	18.1	48.68	11	48.72	48.80	7.1	75,025	0.01%
2024/01/26	24.2	49.07	32	49.43	48.90	-7.8	74,848	-0.01%
2024/01/25	36	49.27	6	49.33	49.25	30	74,575	0.04%
2024/01/24	21	49.93	43	50.32	49.80	-22	74,259	-0.03%
2024/01/23	24.2	49.80	25	49.97	49.45	-0.8	73,968	0.00%
2024/01/22	56.7	49.19	13	49.53	49.80	43.7	73,435	0.06%
2024/01/19	35.3	50.59	21	50.68	50.90	14.3	72,698	0.02%
2024/01/18	13	50.68	51	50.52	51.30	-38	72,119	-0.05%
2024/01/17	93.4	49.83	42	50.92	49.75	51.4	71,254	0.07%
2024/01/16	25.4	51.08	39.1	51.68	51.10	-13.7	70,167	-0.02%
2024/01/15	39.4	52.49	22	52.47	52.20	17.4	69,052	0.03%
2024/01/12	29	51.21	70.2	51.21	51.80	-41.2	68,101	-0.06%
2024/01/11	36.3	49.45	19.1	49.51	49.30	17.2	66,573	0.03%
2024/01/10	93.9	49.41	76	49.28	48.80	17.9	65,947	0.03%
2024/01/09	114	52.09	84	51.77	51.70	30	62,747	0.05%	大買/
2024/01/08	36.8	57.03	145.3	57.43	56.50	-108.5	59,929	-0.18%	大賣/鉅額交易
2024/01/05	107.2	57.78	77.4	58.03	58.00	29.8	58,241	0.05%	大買/
2024/01/04	218.6	56.34	149.2	57.22	57.30	69.4	54,924	0.13%	大買/大賣/
2024/01/03	73.6	53.78	122.4	54.31	54.00	-48.8	50,539	-0.10%	大賣/
2024/01/02	114.8	53.65	164.3	54.17	53.00	-49.5	48,572	-0.10%	大買/大賣/
2023/12/29	20.4	51.54	21.7	51.66	51.30	-1.3	46,003	0.00%
2023/12/28	52.9	52.05	44.2	52.29	51.90	8.7	45,551	0.02%
2023/12/27	86.5	53.01	125.2	53.46	52.60	-38.7	44,588	-0.09%	大賣/
2023/12/26	147.7	52.35	170.5	52.72	52.00	-22.8	43,061	-0.05%	大買/大賣/
2023/12/25	1,009.8	52.28	926.2	52.28	51.80	83.6	40,417	0.21%	大買/大賣/
2023/12/22	582.8	56.10	733.2	56.73	57.50	-150.5	36,363	-0.41%	大買/大賣/鉅額交易
2023/12/21	787.5	54.47	699.4	54.29	55.40	88.1	30,431	0.29%	大買/大賣/
2023/12/20	65	49.65	227.3	49.60	50.40	-162.3	25,050	-0.65%	大賣/鉅額交易
2023/12/19	222.2	49.42	189.5	49.27	49.30	32.7	22,532	0.15%	大買/大賣/
2023/12/18	1,265.1	48.10	1,261.4	48.29	47.85	3.8	18,279	0.02%	大買/大賣/
2023/12/15	41	44.04	86.1	44.27	44.25	-45.1	14,910	-0.30%
2023/12/14	14.3	42.98	13	43.35	42.75	1.3	14,410	0.01%
2023/12/13	20.1	43.61	28	43.73	43.20	-8	14,666	-0.05%
2023/12/12	50	44.59	6	44.41	44.00	44	16,436	0.27%
2023/12/11	21	44.00	5	44.75	44.00	16	16,360	0.10%
2023/12/08	2	43.75	5	44.00	44.00	-3	16,264	-0.02%
2023/12/07	14.2	43.88	122	44.03	43.70	-107.8	16,227	-0.66%	大賣/鉅額交易
2023/12/06	2.1	44.48	3	44.50	44.65	-0.9	16,207	-0.01%
2023/12/05	16.1	44.70	32	44.82	44.85	-15.9	16,069	-0.10%
2023/12/04	45.3	44.98	65.5	44.53	45.15	-20.2	15,536	-0.13%
2023/12/01	8	43.05	83.8	43.04	43.30	-75.8	14,717	-0.52%
2023/11/30	16	42.18	1	42.70	42.00	15	14,382	0.10%
2023/11/29	5	42.39	5	42.44	42.55	0	14,303	0.00%
2023/11/28	25	42.33	28	42.45	42.65	-3	14,280	-0.02%
2023/11/27	9	41.87	24	41.90	42.00	-15	14,187	-0.11%
2023/11/24	14.1	41.40	13	41.67	41.75	1.1	14,230	0.01%
2023/11/22	22.1	41.71	2.2	41.74	41.55	19.9	14,285	0.14%
2023/11/21	130	41.86	1	42.15	41.90	129	14,315	0.90%	大買/鉅額交易
2023/11/20	0	0.00	2	41.93	42.00	-2	14,564	-0.01%
2023/11/17	14.3	41.88	4	41.98	41.80	10.3	14,695	0.07%
2023/11/16	13	41.95	14	42.19	42.15	-1	14,689	-0.01%
2023/11/15	13.4	41.59	16	41.83	42.10	-2.6	14,752	-0.02%
2023/11/14	27.1	41.95	22	42.20	41.50	5.1	15,292	0.03%
2023/11/13	9	41.47	31.1	41.77	41.45	-22.1	15,000	-0.15%
2023/11/10	34.1	41.42	5	41.58	41.30	29.1	15,307	0.19%
2023/11/09	18.2	41.83	28	41.93	41.85	-9.8	15,399	-0.06%
2023/11/08	25	42.03	2	42.38	41.90	23	15,698	0.15%
2023/11/07	6	42.06	1	42.45	42.25	5	15,767	0.03%
2023/11/06	40	42.05	18	42.43	42.30	22	15,975	0.14%
2023/11/03	6	43.15	57	43.22	43.25	-51	15,983	-0.32%
2023/11/02	0	0.00	11	42.58	42.65	-11	16,076	-0.07%
2023/11/01	0	0.00	3	42.23	42.10	-3	16,408	-0.02%
2023/10/31	15	42.38	0	0.00	42.10	15	16,745	0.09%
2023/10/30	21	42.71	48	43.10	43.25	-27	16,865	-0.16%
2023/10/27	0	0.00	27.1	42.80	43.00	-27.1	16,907	-0.16%
2023/10/26	0.1	42.40	1	42.45	42.45	-0.9	17,389	-0.01%
2023/10/25	0	0.00	2	42.25	42.30	-2	17,925	-0.01%
2023/10/24	6.3	42.09	8	42.28	42.20	-1.8	18,272	-0.01%
2023/10/23	10	42.25	1	42.00	41.95	9	18,667	0.05%
2023/10/20	26	41.88	26	42.13	42.35	0	18,868	0.00%
2023/10/19	1	42.55	4	42.74	42.70	-3	19,136	-0.02%
2023/10/18	32.2	42.07	26	42.43	42.30	6.2	19,637	0.03%
2023/10/17	14.2	42.33	10	42.40	42.25	4.2	20,006	0.02%
2023/10/16	22.1	41.89	11	42.07	42.40	11.1	20,676	0.05%
2023/10/13	33.2	42.62	3.3	42.59	42.55	29.9	21,410	0.14%
2023/10/12	1.1	42.67	1	43.00	43.10	0.1	21,726	0.00%
2023/10/11	93.5	43.31	8	42.96	42.55	85.5	22,300	0.38%
2023/10/06	0.1	45.15	1	45.25	45.00	-0.9	23,265	0.00%
2023/10/05	0.6	45.02	3	45.20	44.90	-2.4	24,382	-0.01%
2023/10/04	10.1	43.56	36	44.18	44.55	-25.9	24,984	-0.10%
2023/10/03	5.1	44.26	5	44.65	44.10	0.1	25,836	0.00%
2023/10/02	52.1	44.70	5	44.70	44.45	47.1	26,366	0.18%
2023/09/28	7.2	45.67	3	45.60	45.45	4.2	27,236	0.02%
2023/09/27	2.1	46.52	3	46.12	45.90	-0.9	30,489	0.00%
2023/09/26	4	46.09	8	45.66	45.95	-4	33,006	-0.01%
2023/09/25	6	45.53	6	45.88	45.95	0	37,459	0.00%
2023/09/22	1	45.50	0	0.00	45.80	1	39,241	0.00%
2023/09/21	18.1	45.72	22	45.75	45.60	-3.9	39,654	-0.01%
2023/09/20	38	46.62	8.5	47.01	46.30	29.5	39,877	0.07%
2023/09/19	16.7	45.32	34.1	45.74	45.85	-17.4	39,695	-0.04%
2023/09/18	25.3	45.60	27	45.95	45.50	-1.7	39,773	0.00%
2023/09/15	121.6	46.51	148.2	46.51	46.45	-26.6	39,977	-0.07%	大買/大賣/
2023/09/14	17.1	44.09	74.4	44.24	44.60	-57.3	38,125	-0.15%
2023/09/13	28	43.14	26	43.18	43.30	2	38,034	0.01%
2023/09/12	4.2	43.02	22	42.92	43.10	-17.8	38,359	-0.05%
2023/09/11	0.2	42.60	11	42.80	42.50	-10.8	38,623	-0.03%
2023/09/08	10.1	42.60	9	42.93	42.65	1.1	38,922	0.00%
2023/09/07	1	42.70	5	42.60	42.50	-4	39,057	-0.01%
2023/09/06	26.1	42.85	0	0.00	42.60	26.1	39,193	0.07%
2023/09/05	23.1	42.98	128	43.11	43.30	-105	39,357	-0.27%	大賣/鉅額交易
2023/09/04	3	42.93	31.4	42.89	42.90	-28.4	39,782	-0.07%
2023/09/01	4	42.26	0	0.00	42.10	4	39,716	0.01%
2023/08/31	27.1	42.52	629	42.67	42.25	-602	39,828	-1.51%	大賣/鉅額交易
2023/08/30	30.1	42.33	5,176	42.28	42.25	-5,145.9	39,936	-12.89%	大賣/鉅額交易
2023/08/29	10.1	42.15	15	42.45	42.50	-4.9	40,016	-0.01%
2023/08/28	26.1	41.45	14	41.89	42.00	12.1	40,157	0.03%
2023/08/25	5	42.09	17	42.23	42.05	-12	40,320	-0.03%
2023/08/24	122.4	42.36	4	42.23	41.95	118.4	40,373	0.29%	大買/鉅額交易
2023/08/23	24.1	43.19	21	43.66	42.95	3.1	40,250	0.01%
2023/08/22	4	43.08	19.5	43.33	43.30	-15.5	40,211	-0.04%
2023/08/21	90	43.11	21	43.23	43.10	69	40,225	0.17%
2023/08/18	69.2	44.44	133.5	44.17	43.90	-64.3	40,110	-0.16%	大賣/
2023/08/17	138	41.39	47	41.98	42.55	91	39,468	0.23%	大買/
2023/08/16	303.2	42.51	52	42.12	42.05	251.2	39,345	0.64%	大買/鉅額交易
2023/08/15	211.2	43.57	4	43.65	43.60	207.2	39,023	0.53%	大買/鉅額交易
2023/08/14	71.1	44.15	40	44.03	44.05	31.1	38,934	0.08%
2023/08/11	4	45.21	4.1	45.28	45.30	-0.1	38,727	0.00%
2023/08/10	47	45.41	73	45.51	45.50	-26	38,714	-0.07%
2023/08/09	53.1	46.14	4	46.14	46.00	49.1	38,759	0.13%
2023/08/08	3	46.50	47.1	46.50	46.40	-44.1	38,698	-0.11%
2023/08/07	35.1	45.75	77	46.25	46.40	-41.9	38,780	-0.11%
2023/08/04	56	46.80	78.5	46.92	47.15	-22.5	38,682	-0.06%
2023/08/02	29.1	46.40	16	46.29	46.45	13.1	38,518	0.03%
2023/08/01	14	46.87	5	46.88	46.80	9	38,578	0.02%
2023/07/31	60.3	46.99	7	46.76	46.50	53.3	38,652	0.14%
2023/07/28	33.1	47.50	97.1	47.71	47.75	-64	38,349	-0.17%
2023/07/27	124	46.89	54	47.39	46.90	70	38,170	0.18%	大買/
2023/07/26	7	46.51	66	46.69	46.90	-59	38,213	-0.15%
2023/07/25	5	45.69	8	45.82	45.60	-3	38,023	-0.01%
2023/07/24	95.1	46.13	19	46.13	45.75	76.1	38,172	0.20%
2023/07/21	118.2	47.53	6.3	47.54	47.35	112	38,225	0.29%	大買/鉅額交易
2023/07/20	9.1	47.87	90.2	47.84	48.40	-81	37,923	-0.21%
2023/07/19	78.5	46.78	67	47.12	46.80	11.5	37,424	0.03%
2023/07/18	60.2	46.28	109.3	46.27	46.30	-49.2	37,107	-0.13%	大賣/
2023/07/17	344.1	44.95	201.2	45.13	45.05	143	36,551	0.39%	大買/大賣/鉅額交易
2023/07/14	553	44.99	48	45.03	44.60	505	36,353	1.39%	大買/鉅額交易
2023/07/13	2,670.3	44.49	59.6	44.60	44.00	2,610.7	36,109	7.23%	大買/鉅額交易
2023/07/12	880.8	46.94	44	47.04	46.25	836.8	35,144	2.38%	大買/鉅額交易
2023/07/11	209.4	48.46	16.1	48.98	48.40	193.4	34,359	0.56%	大買/鉅額交易
2023/07/10	774.7	49.16	26	49.65	48.85	748.7	33,858	2.21%	大買/鉅額交易
2023/07/07	97.6	50.71	44.5	50.84	50.60	53.1	33,170	0.16%
2023/07/06	80.8	51.17	55.5	51.38	51.00	25.3	32,733	0.08%
2023/07/05	271	51.88	186.7	52.64	51.70	84.4	32,089	0.26%	大買/大賣/
2023/07/04	50	54.10	157.2	54.18	54.20	-107.2	29,285	-0.37%	大賣/鉅額交易
2023/07/03	251	68.19	316.3	68.06	69.30	-65.3	26,890	-0.24%	大買/大賣/
2023/06/30	487.9	62.70	586	62.66	63.00	-98.1	22,631	-0.43%	大買/大賣/
2023/06/29	84.7	60.23	138	60.20	60.10	-53.3	20,969	-0.25%	大賣/
2023/06/28	35.6	60.68	9.5	60.54	60.70	26.1	20,607	0.13%
2023/06/27	8.1	61.41	22	61.57	61.10	-13.9	20,361	-0.07%
2023/06/26	37.2	61.31	16	61.84	61.10	21.2	20,295	0.10%
2023/06/21	86.5	61.84	2	61.95	61.50	84.5	20,189	0.42%
2023/06/20	29	63.45	2	63.65	63.20	27	19,866	0.14%
2023/06/19	27.3	63.88	3.1	64.45	63.50	24.2	19,802	0.12%
2023/06/16	14.1	64.66	29.1	64.62	64.80	-14.9	19,725	-0.08%
2023/06/15	31.1	64.25	6.1	64.07	64.10	25	19,599	0.13%
2023/06/14	9.1	64.29	32.4	63.88	64.30	-23.3	19,652	-0.12%
2023/06/13	23	62.83	47	63.10	63.20	-24	20,100	-0.12%
2023/06/12	23.1	62.29	47	62.73	63.00	-23.9	21,149	-0.11%
2023/06/09	46.5	62.46	45	62.82	62.90	1.5	22,330	0.01%
2023/06/08	22.5	62.57	70.1	62.54	62.60	-47.6	23,461	-0.20%
2023/06/07	5	61.60	7	61.61	61.70	-2	26,858	-0.01%
2023/06/06	1.1	61.51	17	61.51	61.70	-15.9	27,226	-0.06%
2023/06/05	21.1	61.04	1.2	61.12	60.90	19.9	27,587	0.07%
2023/06/02	15.8	61.45	12	61.84	61.50	3.8	27,811	0.01%
2023/06/01	21	60.54	49	60.77	61.40	-28	28,459	-0.10%
2023/05/31	12.1	61.38	3	61.37	60.80	9.1	29,434	0.03%
2023/05/30	73.1	61.55	192.1	61.69	61.30	-119	29,898	-0.40%	大賣/鉅額交易
2023/05/29	2.2	62.05	32	62.02	62.00	-29.8	30,085	-0.10%
2023/05/26	13.1	61.01	32.3	61.48	61.30	-19.3	30,598	-0.06%
2023/05/25	51	61.36	42	61.21	61.10	9	31,159	0.03%
2023/05/24	2.1	61.90	33	61.91	61.90	-31	31,696	-0.10%
2023/05/23	42.4	61.75	1	62.00	61.70	41.4	32,291	0.13%
2023/05/22	19.1	61.77	107	62.11	62.10	-87.9	32,291	-0.27%	大賣/
2023/05/19	24	61.10	32	61.45	61.30	-8	32,218	-0.02%
2023/05/18	49.5	61.46	19	61.44	61.30	30.5	32,251	0.09%
2023/05/17	4	61.30	23	61.44	61.20	-19	32,327	-0.06%
2023/05/16	18.4	60.94	25.3	61.17	60.90	-6.9	32,444	-0.02%
2023/05/15	17.1	59.69	33.1	60.68	61.20	-16.1	32,668	-0.05%
2023/05/12	5.4	60.46	1	60.50	60.20	4.4	32,769	0.01%
2023/05/11	66.1	60.60	49	60.24	60.10	17.1	32,791	0.05%
2023/05/10	5	60.74	67.1	61.28	61.60	-62.1	32,647	-0.19%
2023/05/09	35.1	60.49	0	0.00	60.30	35.1	32,509	0.11%
2023/05/08	19.1	60.60	6.1	60.51	60.50	13	32,727	0.04%
2023/05/05	13	60.96	17	61.21	61.20	-4	33,125	-0.01%
2023/05/04	7	60.82	4.1	60.98	60.80	2.9	33,362	0.01%
2023/05/03	69.1	60.96	56	60.78	60.70	13.1	33,379	0.04%
2023/05/02	91.5	61.79	25	62.13	61.90	66.5	33,340	0.20%
2023/04/28	33	62.86	36.1	63.10	63.10	-3.1	33,450	-0.01%
2023/04/27	94.2	61.79	3	61.87	61.70	91.2	33,449	0.27%
2023/04/26	82.1	62.74	13	62.88	62.40	69.1	33,449	0.21%
2023/04/25	47.3	64.11	1	64.50	63.70	46.3	33,282	0.14%
2023/04/24	18.1	64.55	11	64.98	64.70	7.1	33,348	0.02%
2023/04/21	260.3	65.21	62.5	65.04	64.90	197.7	33,497	0.59%	大買/鉅額交易
2023/04/20	9	66.81	38.2	66.84	66.40	-29.2	33,407	-0.09%
2023/04/19	69	66.05	170	65.81	66.00	-101	33,575	-0.30%	大賣/
2023/04/18	46.2	67.30	175	66.64	66.40	-128.8	33,590	-0.38%	大賣/鉅額交易
2023/04/17	9.1	67.69	60	67.78	67.70	-50.9	33,504	-0.15%
2023/04/14	72.1	66.57	104.1	66.88	66.80	-32	33,500	-0.10%	大賣/
2023/04/13	12	66.07	48	66.37	66.30	-36	33,627	-0.11%
2023/04/12	11	66.29	66	66.40	66.40	-55	33,872	-0.16%
2023/04/11	18.2	65.85	17.2	65.98	65.60	1	33,885	0.00%
2023/04/10	61.1	65.96	44	66.18	65.70	17.1	34,120	0.05%
2023/04/07	107.1	65.47	93	65.46	65.60	14.1	34,136	0.04%	大買/
2023/04/06	21	64.38	6	64.40	64.00	15	34,381	0.04%
2023/03/31	4.1	64.16	13	64.28	64.30	-8.9	34,969	-0.03%
2023/03/30	12	63.37	14.1	63.71	63.30	-2.1	37,128	-0.01%
2023/03/29	14	63.58	3	63.60	63.50	11	38,375	0.03%
2023/03/28	57	64.12	47.5	64.40	64.00	9.5	39,630	0.02%
2023/03/27	45	63.90	7.4	64.21	64.20	37.6	41,065	0.09%
2023/03/24	19.2	64.13	41.1	64.29	64.20	-21.9	43,592	-0.05%
2023/03/23	64.3	64.43	98.1	64.15	64.10	-33.8	43,772	-0.08%
2023/03/22	24.6	65.38	47	65.74	65.30	-22.4	43,827	-0.05%
2023/03/21	81.6	65.42	3.2	65.53	65.10	78.4	44,274	0.18%
2023/03/20	61.3	65.81	77	66.08	65.80	-15.7	44,251	-0.04%
2023/03/17	23.4	65.17	28.1	65.30	65.40	-4.7	44,367	-0.01%
2023/03/16	159.2	65.23	81.4	65.52	64.70	77.8	44,186	0.18%	大買/
2023/03/15	120.3	67.50	56	67.80	66.50	64.3	43,768	0.15%	大買/
2023/03/14	182	67.49	155.1	67.97	67.50	26.9	43,133	0.06%	大買/大賣/
2023/03/13	204.9	68.97	112.1	69.21	69.10	92.8	42,354	0.22%	大買/大賣/
2023/03/10	390	68.63	240.1	69.10	68.70	149.9	41,250	0.36%	大買/大賣/鉅額交易
2023/03/09	165	66.71	58.6	67.00	67.00	106.4	38,207	0.28%	大買/鉅額交易
2023/03/08	92.6	66.35	226.1	66.24	66.30	-133.5	38,303	-0.35%	大賣/鉅額交易
2023/03/07	51	67.12	49	67.36	67.40	2	38,327	0.01%
2023/03/06	92.6	67.31	61	67.61	67.50	31.6	38,351	0.08%
2023/03/03	119.1	65.88	461.5	66.90	67.10	-342.4	38,223	-0.90%	大買/大賣/鉅額交易
2023/03/02	11.1	65.28	86	65.29	65.60	-74.9	37,646	-0.20%
2023/03/01	105.2	63.72	33	63.77	63.80	72.2	37,249	0.19%	大買/
2023/02/24	170.3	64.28	237.1	64.30	64.60	-66.8	37,154	-0.18%	大買/大賣/
2023/02/23	24	63.99	114	64.04	64.30	-90	36,786	-0.24%	大賣/
2023/02/22	28.5	62.88	36.2	63.07	62.60	-7.7	36,541	-0.02%
2023/02/21	28	61.62	127.9	62.08	62.80	-99.9	36,156	-0.28%	大賣/
2023/02/20	0.1	60.38	11	60.39	60.50	-10.9	36,047	-0.03%
2023/02/17	23	59.77	15	59.80	59.80	8	36,564	0.02%
2023/02/16	20.2	60.28	19.7	60.00	60.30	0.5	37,101	0.00%
2023/02/15	30.1	60.10	15.7	60.12	60.00	14.4	38,017	0.04%
2023/02/14	42.2	60.24	62.1	60.05	60.70	-19.9	38,376	-0.05%
2023/02/13	62.1	59.18	19.1	59.12	59.00	43	38,820	0.11%
2023/02/10	62.3	60.88	20	60.92	60.60	42.3	39,575	0.11%
2023/02/09	10	61.88	17	61.91	61.70	-7	39,863	-0.02%
2023/02/08	14	61.83	10	62.10	61.80	4	40,532	0.01%
2023/02/07	15	61.85	5	61.90	61.70	10	40,938	0.02%
2023/02/06	92.1	62.12	38	61.97	61.70	54.1	41,610	0.13%
2023/02/03	72	63.97	60.3	64.33	63.60	11.7	41,807	0.03%
2023/02/02	15.2	63.29	50.1	63.57	63.50	-34.9	41,682	-0.08%
2023/02/01	18.1	62.70	16.2	62.43	62.40	1.9	41,946	0.00%
2023/01/31	17	62.25	59.1	62.20	62.50	-42.1	42,304	-0.10%
2023/01/30	50.9	61.44	9	62.10	61.30	41.9	42,519	0.10%
2023/01/17	21	61.96	16.1	61.79	62.00	4.9	42,507	0.01%
2023/01/16	36.1	61.06	18	61.11	61.10	18.1	42,923	0.04%
2023/01/13	21.1	61.92	5	62.04	61.90	16.1	42,948	0.04%
2023/01/12	51.1	62.82	46	62.52	62.00	5.1	43,652	0.01%
2023/01/11	51	63.58	58	63.87	63.20	-7	43,990	-0.02%
2023/01/10	68	63.35	42	63.57	62.90	26	44,451	0.06%
2023/01/09	65.3	63.01	14	63.85	63.30	51.3	45,826	0.11%
2023/01/06	25	63.60	8	63.66	63.60	17	46,392	0.04%
2023/01/05	23.1	64.22	41	64.24	63.70	-18	46,811	-0.04%
2023/01/04	191	63.71	7	64.76	63.50	184	47,306	0.39%	大買/鉅額交易
2023/01/03	30	65.05	9.1	65.39	64.60	20.9	47,512	0.04%
2022/12/30	61.3	65.63	50.1	65.89	65.50	11.2	47,447	0.02%
2022/12/29	18.1	64.47	38	64.55	64.80	-19.9	47,766	-0.04%
2022/12/28	51.1	64.42	8	64.19	63.90	43.1	48,395	0.09%
2022/12/27	38	65.69	30	65.69	65.10	8	48,879	0.02%
2022/12/26	149	65.93	129	66.37	65.00	20	49,611	0.04%	大買/大賣/
2022/12/23	176.5	66.99	64	67.32	67.30	112.5	49,849	0.23%	大買/鉅額交易
2022/12/22	287	67.68	279.3	67.62	68.00	7.7	49,962	0.02%	大買/大賣/
2022/12/21	52.1	65.72	78	65.80	65.70	-26	48,536	-0.05%
2022/12/20	106	64.88	99	65.24	63.90	7	48,045	0.01%	大買/
2022/12/19	246	65.92	220	65.38	64.30	26	48,056	0.05%	大買/大賣/
2022/12/16	140.2	65.53	450.4	64.38	65.30	-310.2	47,130	-0.66%	大買/大賣/鉅額交易
2022/12/15	35	62.54	65	62.78	62.80	-30	45,315	-0.07%
2022/12/14	45	62.04	22	61.96	62.00	23	46,068	0.05%
2022/12/13	69	62.94	104.3	63.21	63.20	-35.3	46,340	-0.08%	大賣/
2022/12/12	71.2	62.11	15	62.09	61.80	56.2	46,966	0.12%
2022/12/09	51.1	61.71	39	62.20	62.80	12.1	47,494	0.03%
2022/12/08	22	61.01	18	61.09	61.00	4	47,928	0.01%
2022/12/07	69.2	61.09	46	61.35	60.90	23.2	48,316	0.05%
2022/12/06	109.2	62.81	71	62.20	61.70	38.2	48,303	0.08%	大買/
2022/12/05	82	64.35	6	64.27	63.80	76	48,689	0.16%
2022/12/02	47.4	64.88	6	65.10	64.80	41.4	49,137	0.08%
2022/12/01	263.1	66.74	88	67.24	65.40	175.1	49,641	0.35%	大買/鉅額交易
2022/11/30	31.4	65.68	79.1	65.99	66.10	-47.7	49,206	-0.10%
2022/11/29	57	64.11	116	64.86	65.10	-59	49,503	-0.12%	大賣/
2022/11/28	89	63.97	32	63.77	63.50	57	50,617	0.11%
2022/11/25	78.1	65.16	116	65.43	64.90	-37.9	50,539	-0.08%	大賣/
2022/11/24	73	62.83	91.5	63.83	64.60	-18.5	50,633	-0.04%
2022/11/23	33.1	62.53	42.1	62.83	62.50	-9	50,427	-0.02%
2022/11/22	10	61.79	14	61.99	61.70	-4	50,768	-0.01%
2022/11/21	45.2	62.03	41	62.12	61.40	4.2	50,760	0.01%
2022/11/18	137.1	63.71	44.2	63.07	63.00	92.9	50,662	0.18%	大買/
2022/11/17	31.1	64.63	19.3	64.96	64.80	11.8	50,562	0.02%
2022/11/16	200	64.95	38.3	64.87	64.60	161.7	50,600	0.32%	大買/鉅額交易
2022/11/15	66.9	65.76	9	65.70	65.30	57.9	50,611	0.11%
2022/11/14	59.2	65.93	49	66.19	66.20	10.2	50,242	0.02%
2022/11/11	99	65.52	242.6	65.71	65.20	-143.6	49,814	-0.29%	大賣/鉅額交易
2022/11/10	51.2	64.29	66	64.46	64.30	-14.8	49,247	-0.03%
2022/11/09	42.1	63.66	60.1	64.11	64.50	-18	49,377	-0.04%
2022/11/08	82.3	63.70	136.4	64.07	63.40	-54.1	49,893	-0.11%	大賣/
2022/11/07	89	62.32	60.4	62.57	62.30	28.6	49,150	0.06%
2022/11/04	38.3	60.41	69.2	60.93	61.20	-30.9	48,969	-0.06%
2022/11/03	15	58.36	31.3	59.50	60.20	-16.3	48,969	-0.03%
2022/11/02	69.3	60.60	53	60.77	59.80	16.3	49,333	0.03%
2022/11/01	22.2	59.62	14	59.64	59.10	8.2	49,288	0.02%
2022/10/31	44.3	60.20	27.1	60.55	60.20	17.2	49,669	0.03%
2022/10/28	93	61.14	20	60.70	60.60	73	49,591	0.15%
2022/10/27	24.3	61.62	40	62.48	63.20	-15.8	49,294	-0.03%
2022/10/26	63	60.61	107	61.20	61.90	-44	49,355	-0.09%	大賣/
2022/10/25	63	61.68	89.1	61.82	61.50	-26.1	49,192	-0.05%
2022/10/24	26.3	62.84	155.4	62.80	62.10	-129.1	49,952	-0.26%	大賣/鉅額交易
2022/10/21	85.3	61.60	23	61.81	61.00	62.3	49,859	0.12%
2022/10/20	90.4	60.09	90.2	60.44	61.80	0.2	49,937	0.00%
2022/10/19	47.7	63.01	193	63.07	63.00	-145.3	49,334	-0.29%	大賣/鉅額交易
2022/10/18	57	61.53	113.3	61.82	61.90	-56.3	49,242	-0.11%	大賣/
2022/10/17	1,098.1	57.28	1,031	57.57	60.00	67.1	49,301	0.14%	大買/大賣/
2022/10/14	35	62.14	131.6	62.27	62.80	-96.6	48,372	-0.20%	大賣/
2022/10/13	59.3	61.03	57.2	60.29	59.30	2.1	48,140	0.00%
2022/10/12	92.8	62.10	47	61.90	61.60	45.8	48,515	0.09%
2022/10/11	50.2	63.62	58.1	64.27	63.70	-7.9	48,132	-0.02%
2022/10/07	42	65.05	85.5	65.48	65.10	-43.5	48,274	-0.09%
2022/10/06	54.4	63.86	57	64.51	65.00	-2.6	48,762	-0.01%
2022/10/05	91	64.91	116.5	65.27	64.70	-25.5	48,742	-0.05%	大賣/
2022/10/04	89	63.92	39	64.43	63.80	50	48,954	0.10%
2022/10/03	19	62.84	54.6	63.10	63.50	-35.5	48,972	-0.07%
2022/09/30	41.1	58.70	69.9	59.94	61.50	-28.8	49,276	-0.06%
2022/09/29	144.3	61.20	116.1	60.29	59.90	28.2	49,257	0.06%	大買/大賣/
2022/09/28	80.3	61.50	203.7	60.74	60.30	-123.4	49,185	-0.25%	大賣/鉅額交易
2022/09/27	49	62.90	78.2	63.36	63.80	-29.2	49,868	-0.06%
2022/09/26	118.4	63.66	73.8	62.15	61.60	44.6	50,080	0.09%	大買/
2022/09/23	37.1	67.76	75.3	68.04	67.40	-38.3	50,087	-0.08%
2022/09/22	121.5	67.29	57	67.48	66.50	64.5	50,980	0.13%	大買/
2022/09/21	118	68.22	118.1	68.38	68.90	-0.1	52,291	0.00%	大買/大賣/
2022/09/20	160.1	69.10	139	69.33	68.50	21.1	53,657	0.04%	大買/大賣/
2022/09/19	116.7	70.27	105.1	68.95	68.00	11.6	54,545	0.02%	大買/大賣/
2022/09/16	62.3	71.30	115	71.96	73.50	-52.7	55,737	-0.09%	大賣/
2022/09/15	58	73.01	52.1	73.11	72.60	5.9	57,078	0.01%
2022/09/14	43.1	69.08	130	70.83	71.80	-86.9	58,063	-0.15%	大賣/
2022/09/13	68	71.67	5.2	71.93	71.10	62.9	58,936	0.11%
2022/09/12	120.2	70.24	180.2	70.13	71.00	-60.1	60,447	-0.10%	大買/大賣/
2022/09/08	119.3	68.99	77.2	68.06	67.80	42.1	60,618	0.07%	大買/
2022/09/07	83.5	69.13	105.1	69.22	69.60	-21.6	60,925	-0.04%	大賣/
2022/09/06	83.1	71.32	81.5	71.20	70.60	1.6	60,618	0.00%
2022/09/05	62.2	70.92	56	70.90	70.80	6.2	60,842	0.01%
2022/09/02	207.9	73.57	46.2	72.32	71.10	161.7	60,915	0.27%	大買/鉅額交易
2022/09/01	50.3	77.34	24.3	77.21	76.80	26	59,901	0.04%
2022/08/31	87.2	77.48	73.6	78.15	78.90	13.7	60,664	0.02%
2022/08/30	47	79.04	98	78.97	78.90	-51	61,022	-0.08%
2022/08/29	61.5	78.81	45	78.93	79.60	16.5	60,912	0.03%
2022/08/26	11.3	83.70	14	83.89	83.40	-2.7	60,860	0.00%
2022/08/25	8.2	83.40	13	83.51	83.40	-4.8	60,824	-0.01%
2022/08/24	39.4	82.01	13.5	82.80	82.10	25.9	61,032	0.04%
2022/08/23	16.4	83.36	5	83.16	83.00	11.4	61,445	0.02%
2022/08/22	50.5	83.92	36	83.89	83.60	14.5	61,908	0.02%
2022/08/19	36.2	86.45	30.1	86.52	86.40	6.1	62,006	0.01%
2022/08/18	3.1	86.54	16.1	86.70	86.50	-13	62,392	-0.02%
2022/08/17	76	86.58	44	86.78	86.40	32	62,883	0.05%
2022/08/16	93.4	86.36	465.7	86.12	86.00	-372.3	63,549	-0.59%	大賣/鉅額交易
2022/08/15	70.3	88.00	41	87.96	87.50	29.3	65,024	0.05%
2022/08/12	8	91.11	4	91.40	91.10	4	64,330	0.01%
2022/08/11	23	91.39	24.1	92.25	91.00	-1.1	64,799	0.00%
2022/08/10	162	92.42	153.2	92.91	91.10	8.8	64,739	0.01%	大買/大賣/
2022/08/09	21.1	92.12	36.1	92.36	93.30	-15	64,922	-0.02%
2022/08/08	20	90.24	46.3	90.32	91.10	-26.3	65,189	-0.04%
2022/08/05	32.2	89.54	35.5	89.93	90.50	-3.3	64,822	-0.01%
2022/08/04	20	86.24	19	86.59	87.50	1	64,639	0.00%
2022/08/03	12.2	87.87	14	87.15	87.00	-1.8	64,774	0.00%
2022/08/02	25.2	87.52	8	87.51	87.50	17.2	65,237	0.03%
2022/08/01	24.1	89.56	4.2	89.87	90.00	19.9	65,706	0.03%
2022/07/29	24.2	89.61	44.6	89.45	89.60	-20.4	66,156	-0.03%
2022/07/28	12	86.66	7	86.89	86.50	5	66,003	0.01%
2022/07/27	12	87.53	13	88.02	88.20	-1	66,676	0.00%
2022/07/26	26.2	86.52	10	86.51	86.70	16.2	66,726	0.02%
2022/07/25	23.3	87.24	26	88.15	86.90	-2.7	67,735	0.00%
2022/07/22	22.2	89.24	43	89.37	89.50	-20.8	67,498	-0.03%
2022/07/21	21	87.87	24.1	87.99	88.30	-3.1	67,386	0.00%
2022/07/20	54	87.81	16	87.76	86.60	38	67,091	0.06%
2022/07/19	25.1	87.17	36	87.46	87.80	-10.9	67,290	-0.02%
2022/07/18	57	86.69	7	86.57	85.60	50	67,138	0.07%
2022/07/15	45	86.34	8	86.39	86.00	37	67,442	0.05%
2022/07/14	15	85.47	33.2	86.11	87.50	-18.2	67,226	-0.03%
2022/07/13	17.1	85.09	23	85.33	83.90	-5.9	66,766	-0.01%
2022/07/12	38.1	83.04	19	82.85	82.10	19.1	66,490	0.03%
2022/07/11	76.1	87.69	38.2	87.78	88.20	37.9	65,798	0.06%
2022/07/08	36	86.46	90.4	86.29	86.50	-54.4	65,521	-0.08%
2022/07/07	50	81.08	42	81.96	83.20	8	64,780	0.01%
2022/07/06	20.1	81.68	23	81.21	80.30	-2.9	64,637	0.00%
2022/07/05	62.2	79.37	85.1	80.26	82.10	-23	64,396	-0.04%
2022/07/04	77.2	78.20	56	77.30	78.20	21.2	63,460	0.03%
2022/07/01	63.4	80.39	62.3	79.03	77.80	1.1	63,137	0.00%
2022/06/30	141.4	82.71	67.1	82.97	82.30	74.3	62,173	0.12%	大買/
2022/06/29	73.4	87.21	61.1	87.06	85.50	12.3	61,324	0.02%
2022/06/28	40.1	88.94	117.6	89.11	91.70	-77.6	59,592	-0.13%	大賣/
2022/06/27	58.6	85.77	62	85.79	86.10	-3.4	57,684	-0.01%
2022/06/24	78.6	99.56	80.4	99.67	98.30	-1.8	56,688	0.00%
2022/06/23	52.5	98.54	87.5	98.93	96.20	-35	55,115	-0.06%
2022/06/22	83.9	103.96	275.6	103.61	101.00	-191.7	54,660	-0.35%	大賣/鉅額交易
2022/06/21	69.9	110.10	49	111.72	109.50	20.9	53,484	0.04%
2022/06/20	74.4	113.68	116.1	113.03	111.50	-41.6	52,638	-0.08%	大賣/
2022/06/17	21.3	117.20	31	117.58	119.50	-9.7	51,241	-0.02%
2022/06/16	101.2	118.48	65	119.28	117.00	36.2	51,178	0.07%	大買/
2022/06/15	13.7	123.50	119	123.98	122.00	-105.4	51,700	-0.20%	大賣/鉅額交易
2022/06/14	32.4	121.93	38	122.24	123.50	-5.6	54,011	-0.01%
2022/06/13	45.2	121.85	106	121.73	120.50	-60.8	58,139	-0.10%	大賣/
2022/06/10	10.1	125.89	8	125.81	126.00	2.1	62,125	0.00%
2022/06/09	558.3	127.41	513.1	126.71	126.50	45.3	64,603	0.07%	大買/大賣/
2022/06/08	46.6	129.20	83.1	129.79	130.00	-36.5	64,840	-0.06%
2022/06/07	5.2	126.91	3	127.50	127.00	2.2	65,936	0.00%
2022/06/06	42.1	126.68	24	127.83	126.50	18.1	68,012	0.03%
2022/06/02	3.1	126.50	27	126.31	126.50	-23.9	70,608	-0.03%
2022/06/01	34.3	125.74	57.1	125.90	126.00	-22.8	74,008	-0.03%
2022/05/31	339.4	124.98	333	124.50	124.50	6.4	78,382	0.01%	大買/大賣/
2022/05/30	124	127.10	16	127.22	127.00	108	79,315	0.14%	大買/鉅額交易
2022/05/27	319.2	126.66	370.3	127.49	128.00	-51.1	79,731	-0.06%	大買/大賣/
2022/05/26	21.2	126.58	36	127.47	125.50	-14.8	80,643	-0.02%
2022/05/25	12.4	125.92	9.4	126.83	127.00	3	81,062	0.00%
2022/05/24	55	127.14	92.3	126.70	125.00	-37.3	81,523	-0.05%
2022/05/23	482.5	124.97	523.4	125.32	127.00	-40.9	81,311	-0.05%	大買/大賣/
2022/05/20	10.3	117.51	25.1	117.56	117.50	-14.8	80,820	-0.02%
2022/05/19	59.3	114.09	53	113.78	115.00	6.3	81,893	0.01%
2022/05/18	55	117.56	26	117.54	117.50	29	82,686	0.04%
2022/05/17	64.4	117.75	19	117.39	116.50	45.4	82,835	0.05%
2022/05/16	492.4	119.19	464.1	119.49	119.00	28.3	82,318	0.03%	大買/大賣/
2022/05/13	68	123.50	20	123.78	123.50	48	81,633	0.06%
2022/05/12	61.6	122.77	117	122.09	121.00	-55.4	82,357	-0.07%	大賣/
2022/05/11	47.7	125.20	32	125.05	124.00	15.7	82,420	0.02%
2022/05/10	417.2	126.05	340.2	125.46	127.50	77	82,463	0.09%	大買/大賣/
2022/05/09	325.5	126.52	425.5	126.91	126.00	-100	82,564	-0.12%	大買/大賣/
2022/05/06	50.3	128.92	44.1	128.37	130.50	6.2	83,956	0.01%
2022/05/05	327.2	130.50	331.2	131.03	130.00	-4	84,000	0.00%	大買/大賣/
2022/05/04	19	130.00	64.3	130.13	130.00	-45.3	83,662	-0.05%
2022/05/03	353	125.82	321	126.45	126.50	32	83,182	0.04%	大買/大賣/
2022/04/29	209.3	125.96	270.5	125.49	126.00	-61.2	83,396	-0.07%	大買/大賣/
2022/04/28	20.5	121.83	7.2	121.65	120.50	13.3	83,043	0.02%
2022/04/27	38.3	119.49	32.4	120.00	121.00	5.9	83,084	0.01%
2022/04/26	42.6	122.19	16	121.66	121.00	26.6	83,162	0.03%
2022/04/25	458	121.83	435	121.97	121.50	22.9	83,168	0.03%	大買/大賣/
2022/04/22	29.4	125.78	19.1	126.09	126.50	10.3	82,614	0.01%
2022/04/21	29	125.60	83.7	126.01	125.00	-54.6	82,619	-0.07%
2022/04/20	32.4	124.24	17.5	124.13	123.50	14.9	82,611	0.02%
2022/04/19	14	122.64	28.5	123.37	123.00	-14.5	82,899	-0.02%
2022/04/18	25.5	121.76	23	121.20	121.00	2.5	83,044	0.00%
2022/04/15	33.1	123.32	45.2	122.89	124.00	-12.1	83,260	-0.01%
2022/04/14	71.5	124.00	43.1	123.90	122.00	28.4	83,333	0.03%
2022/04/13	26.9	123.10	139.6	123.94	124.50	-112.7	83,224	-0.14%	大賣/鉅額交易
2022/04/12	89.1	120.08	10	120.30	120.00	79.1	83,001	0.10%
2022/04/11	22.5	123.10	19.1	123.08	121.50	3.4	82,677	0.00%
2022/04/08	50.3	122.27	48.5	123.01	124.00	1.7	83,699	0.00%
2022/04/07	48.6	120.36	35	120.00	119.00	13.6	84,236	0.02%
2022/04/06	75	123.51	15.1	123.64	123.50	59.9	83,973	0.07%
2022/04/01	53.1	124.41	43	125.87	126.50	10.1	84,317	0.01%
2022/03/31	52.2	124.37	92.1	124.57	124.50	-39.8	83,818	-0.05%
2022/03/30	23.3	124.47	29.7	124.54	124.00	-6.4	83,671	-0.01%
2022/03/29	33.1	123.91	63	124.66	123.50	-29.9	83,578	-0.04%
2022/03/28	41.4	120.20	54.1	121.50	122.50	-12.6	83,389	-0.02%
2022/03/25	138.1	124.02	153.3	123.13	122.00	-15.2	83,417	-0.02%	大買/大賣/
2022/03/24	18.6	128.73	16	128.47	128.00	2.6	82,453	0.00%
2022/03/23	39	130.41	23.1	130.83	130.50	15.9	82,569	0.02%
2022/03/22	23	130.30	14.6	130.69	129.50	8.4	82,630	0.01%
2022/03/21	376.1	130.69	382	131.31	131.50	-5.9	83,027	-0.01%	大買/大賣/
2022/03/18	185.2	130.20	201	130.58	130.00	-15.8	83,743	-0.02%	大買/大賣/
2022/03/17	110.1	130.86	153.4	130.81	133.00	-43.3	83,304	-0.05%	大買/大賣/
2022/03/16	613.3	128.77	424.2	128.16	127.00	189.1	81,632	0.23%	大買/大賣/鉅額交易
2022/03/15	413.9	132.86	373.9	132.89	130.00	40	77,870	0.05%	大買/大賣/
2022/03/14	314.2	130.47	349.9	131.07	132.50	-35.7	75,063	-0.05%	大買/大賣/
2022/03/11	39	125.08	27	125.65	125.50	12	74,144	0.02%
2022/03/10	154.6	126.22	74	127.72	124.00	80.6	74,720	0.11%	大買/
2022/03/09	76.2	122.41	101.4	122.64	125.50	-25.2	74,426	-0.03%	大賣/
2022/03/08	169.2	120.39	163.5	120.65	118.00	5.7	75,309	0.01%	大買/大賣/
2022/03/07	162	129.34	76	130.55	125.50	86	73,027	0.12%	大買/
2022/03/04	694.1	134.64	691.6	135.04	133.00	2.5	70,755	0.00%	大買/大賣/
2022/03/03	68.9	124.38	122.4	124.51	125.00	-53.5	67,329	-0.08%	大賣/
2022/03/02	92.2	120.45	81.1	120.48	120.50	11.1	67,365	0.02%
2022/03/01	40	119.00	60.4	119.71	120.50	-20.3	67,492	-0.03%
2022/02/25	70	116.14	44.5	115.98	115.50	25.6	66,518	0.04%
2022/02/24	54.1	114.39	20.2	114.94	112.50	33.9	66,509	0.05%
2022/02/23	29	115.22	30	115.43	116.00	-1	66,667	0.00%
2022/02/22	68.7	114.14	63.1	115.09	113.50	5.7	66,784	0.01%
2022/02/21	71	118.56	49.2	119.55	119.50	21.8	66,056	0.03%
2022/02/18	63	116.03	64.3	114.97	116.50	-1.3	65,633	0.00%
2022/02/17	17	113.47	4	112.75	112.00	13	65,389	0.02%
2022/02/16	10	113.00	23.2	112.87	112.50	-13.2	65,849	-0.02%
2022/02/15	29.1	111.14	18.3	110.91	111.00	10.8	67,216	0.02%
2022/02/14	59.1	112.79	45.4	113.32	110.50	13.7	69,698	0.02%
2022/02/11	32.1	113.31	256	113.45	112.00	-223.9	70,922	-0.32%	大賣/鉅額交易
2022/02/10	259	112.59	73	113.10	114.00	186	73,391	0.25%	大買/鉅額交易
2022/02/09	351.8	112.96	343.7	112.53	112.00	8.1	75,972	0.01%	大買/大賣/
2022/02/08	130.6	112.04	44.4	113.89	112.50	86.2	76,404	0.11%	大買/
2022/02/07	3	108.00	22.2	103.77	108.00	-19.1	75,977	-0.03%
2022/01/26	15.7	98.02	151.3	98.75	98.60	-135.6	77,797	-0.17%	大賣/鉅額交易
2022/01/25	36.6	97.73	118	96.82	95.10	-81.4	78,903	-0.10%	大賣/
2022/01/24	33	99.07	87	97.75	99.90	-54	79,863	-0.07%
2022/01/21	89	100.49	69	100.47	99.00	20	81,531	0.02%
2022/01/20	11	104.14	39	104.83	104.00	-28	81,873	-0.03%
2022/01/19	66.1	104.27	16	104.59	104.00	50.1	82,182	0.06%
2022/01/18	8	105.88	70.1	106.73	106.50	-62.1	82,578	-0.08%
2022/01/17	41.1	105.43	43	105.74	105.50	-1.9	84,025	0.00%
2022/01/14	328	106.61	351.3	106.52	107.50	-23.3	85,320	-0.03%	大買/大賣/
2022/01/13	76.5	105.97	91	106.49	105.00	-14.5	85,258	-0.02%
2022/01/12	46.7	110.47	12	111.75	108.00	34.7	85,586	0.04%
2022/01/11	107	112.03	133.2	112.16	112.00	-26.2	86,061	-0.03%	大買/大賣/
2022/01/10	22.3	111.38	13	110.92	111.50	9.3	88,288	0.01%
2022/01/07	78.1	113.67	71.4	115.00	113.50	6.7	88,943	0.01%
2022/01/06	36	115.44	23.4	115.13	114.50	12.6	90,871	0.01%
2022/01/05	168.1	115.69	182	115.91	115.00	-13.9	92,607	-0.02%	大買/大賣/
2022/01/04	69.2	114.59	7	114.79	115.50	62.2	94,435	0.07%
2022/01/03	71.1	116.06	103.4	116.34	114.50	-32.3	95,492	-0.03%	大賣/
2021/12/30	104.9	121.07	110.4	121.19	121.00	-5.5	96,085	-0.01%	大買/大賣/
2021/12/29	74.3	124.72	12.1	125.75	124.50	62.3	96,956	0.06%
2021/12/28	36.1	125.53	48.4	125.10	125.00	-12.3	99,686	-0.01%
2021/12/27	3	123.00	4.4	123.04	122.50	-1.4	102,126	0.00%
2021/12/24	12.4	123.12	10	123.40	122.50	2.4	104,474	0.00%
2021/12/23	20.1	123.95	81	125.48	122.50	-60.9	104,848	-0.06%
2021/12/22	18	124.81	9.3	124.69	124.00	8.7	105,445	0.01%
2021/12/21	30.1	123.19	44.5	124.51	125.50	-14.5	106,154	-0.01%
2021/12/20	28.5	121.98	36	123.25	122.00	-7.5	106,601	-0.01%
2021/12/17	49	124.30	62.1	124.19	123.50	-13.1	107,404	-0.01%
2021/12/16	52.2	123.27	12	123.58	122.00	40.2	107,424	0.04%
2021/12/15	90.1	121.88	129	121.84	122.50	-38.9	107,772	-0.04%	大賣/
2021/12/14	218	122.64	157.1	122.23	120.00	60.9	108,598	0.06%	大買/大賣/
2021/12/13	18.1	127.92	61.6	127.61	127.50	-43.5	107,638	-0.04%
2021/12/10	61.9	125.00	63.4	125.15	124.00	-1.5	107,904	0.00%
2021/12/09	100.1	128.01	114.9	127.26	128.50	-14.7	108,286	-0.01%	大賣/
2021/12/08	82.8	128.11	104.5	128.69	127.00	-21.7	108,570	-0.02%	大賣/
2021/12/07	280.6	127.57	289.1	126.87	126.50	-8.5	108,326	-0.01%	大買/大賣/
2021/12/06	78.2	125.37	60.5	125.50	125.50	17.7	107,348	0.02%
2021/12/03	74.6	122.35	61	122.53	121.00	13.6	107,425	0.01%
2021/12/02	154.2	120.37	382.3	120.79	122.00	-228.1	108,920	-0.21%	大買/大賣/鉅額交易
2021/12/01	51.2	115.19	22	114.66	115.00	29.2	108,146	0.03%
2021/11/30	3.1	114.34	70.2	114.01	115.50	-67.1	109,446	-0.06%
2021/11/29	358	111.08	342	111.27	110.00	16	110,108	0.01%	大買/大賣/
2021/11/26	179.7	111.41	79.1	111.68	108.50	100.6	111,251	0.09%	大買/
2021/11/25	37	114.34	182	114.68	114.50	-145	111,468	-0.13%	大賣/鉅額交易
2021/11/24	34	110.81	32.6	111.30	111.00	1.4	111,235	0.00%
2021/11/23	74.1	111.36	74	111.84	111.00	0.1	112,812	0.00%
2021/11/22	80.3	109.76	63.1	110.86	110.50	17.2	114,198	0.02%
2021/11/19	60	108.19	50	108.47	107.50	10	114,975	0.01%
2021/11/18	28.1	109.68	35.1	110.06	109.50	-7	117,677	-0.01%
2021/11/17	54.5	108.31	17	108.38	107.50	37.5	121,270	0.03%
2021/11/16	18	107.69	69.1	108.02	110.00	-51.1	123,103	-0.04%
2021/11/15	61	106.39	68	106.87	105.00	-7	127,419	-0.01%
2021/11/12	116.3	107.40	75	107.75	106.50	41.3	131,716	0.03%	大買/
2021/11/11	593.4	106.53	558.3	107.01	106.00	35.1	132,977	0.03%	大買/大賣/
2021/11/10	85.3	116.72	66.5	118.32	115.00	18.8	135,003	0.01%
2021/11/09	397.8	118.72	383.2	118.25	116.00	14.7	140,209	0.01%	大買/大賣/
2021/11/08	549.2	115.26	555.1	114.84	118.00	-6	142,061	0.00%	大買/大賣/
2021/11/05	149	106.88	177	107.20	107.50	-28	139,337	-0.02%	大買/大賣/
2021/11/04	91	108.94	99.7	110.84	106.00	-8.7	138,354	-0.01%
2021/11/03	716.5	108.33	751.2	109.20	108.50	-34.7	136,510	-0.03%	大買/大賣/
2021/11/02	56.5	100.50	205.2	100.95	101.50	-148.8	134,128	-0.11%	大賣/鉅額交易
2021/11/01	198	98.97	146.2	99.08	98.00	51.8	132,545	0.04%	大買/大賣/
2021/10/29	112	95.16	179.7	95.57	96.50	-67.7	131,175	-0.05%	大買/大賣/
2021/10/28	76.4	91.14	53.6	91.76	90.60	22.8	129,241	0.02%
2021/10/27	30	89.55	24	89.58	89.30	6	128,450	0.00%
2021/10/26	55.2	89.82	62.3	90.40	90.40	-7.1	128,539	-0.01%
2021/10/25	61.1	88.48	114.5	88.49	89.50	-53.4	128,190	-0.04%	大賣/
2021/10/22	109.7	87.19	102	86.26	85.10	7.7	134,285	0.01%	大買/大賣/
2021/10/21	78.4	90.00	52.4	89.96	89.30	26.1	138,034	0.02%
2021/10/20	63	89.16	54.3	90.05	88.30	8.7	141,419	0.01%
2021/10/19	65.8	88.99	88.2	89.17	88.00	-22.5	147,572	-0.02%
2021/10/18	465.3	85.85	439.1	86.05	89.00	26.2	153,817	0.02%	大買/大賣/
2021/10/15	101.3	92.56	58.4	92.49	92.30	42.9	158,915	0.03%	大買/
2021/10/14	160.1	91.35	178	91.83	92.40	-17.9	165,462	-0.01%	大買/大賣/
2021/10/13	104.5	90.06	127.3	90.70	88.50	-22.9	169,792	-0.01%	大買/大賣/
2021/10/12	379.7	89.05	435.2	89.96	87.40	-55.5	178,274	-0.03%	大買/大賣/
2021/10/08	74.1	97.11	164	96.47	96.80	-89.9	182,954	-0.05%	大賣/
2021/10/07	475.2	99.90	490.1	99.42	98.50	-14.9	193,894	-0.01%	大買/大賣/
2021/10/06	126	95.63	243.2	95.53	92.50	-117.1	200,591	-0.06%	大買/大賣/鉅額交易
2021/10/05	341.3	95.78	229.4	96.35	98.20	111.9	207,184	0.05%	大買/大賣/鉅額交易
2021/10/04	468.9	99.81	411.6	100.18	97.20	57.3	213,430	0.03%	大買/大賣/
2021/10/01	125.9	110.93	55.3	110.87	108.00	70.7	221,206	0.03%	大買/
2021/09/30	49.1	117.89	43	119.09	119.50	6.1	228,637	0.00%
2021/09/29	69.9	117.39	60	117.74	116.50	9.9	234,860	0.00%
2021/09/28	55.7	120.16	50	119.90	119.00	5.7	235,128	0.00%
2021/09/27	72	126.90	52	126.45	124.50	20	235,404	0.01%
2021/09/24	46.1	125.86	56.4	126.10	126.50	-10.3	235,906	0.00%
2021/09/23	65.2	122.47	44.3	122.12	121.50	20.8	235,844	0.01%
2021/09/22	58.3	119.93	69.2	120.29	119.50	-10.9	236,684	0.00%
2021/09/17	45.2	122.03	86.2	121.97	123.00	-41	237,068	-0.02%
2021/09/16	48.7	119.38	23.1	119.22	118.00	25.6	236,470	0.01%
2021/09/15	106	119.67	117.1	118.08	121.50	-11.2	236,838	0.00%	大買/大賣/
2021/09/14	111.9	121.50	109	120.63	117.50	2.9	237,316	0.00%	大買/大賣/
2021/09/13	101	126.91	53.2	126.06	124.50	47.8	237,488	0.02%	大買/
2021/09/10	68.3	121.77	86.7	123.53	125.50	-18.3	246,873	-0.01%
2021/09/09	23.1	120.46	39.5	121.03	121.50	-16.4	257,351	-0.01%
2021/09/08	118.4	120.19	149.2	120.32	122.00	-30.8	263,381	-0.01%	大買/大賣/
2021/09/07	1,128.6	120.21	1,105.1	120.93	120.50	23.5	272,442	0.01%	大買/大賣/
2021/09/06	133.9	116.88	108.1	116.41	113.00	25.8	276,298	0.01%	大買/大賣/
2021/09/03	164	121.16	117.5	120.84	120.50	46.6	281,059	0.02%	大買/大賣/
2021/09/02	61.6	124.39	94.1	124.91	126.00	-32.6	284,216	-0.01%
2021/09/01	221.2	127.80	179.8	127.59	125.00	41.4	287,620	0.01%	大買/大賣/
2021/08/31	77.5	133.45	43.3	133.28	133.50	34.2	289,436	0.01%
2021/08/30	40.1	137.16	39.2	138.40	136.00	0.9	296,177	0.00%
2021/08/27	120.2	137.44	80	138.08	137.00	40.2	301,757	0.01%	大買/
2021/08/26	88.6	136.11	103.2	137.94	140.00	-14.6	307,355	0.00%	大賣/
2021/08/25	113	135.36	134.8	135.87	138.50	-21.9	313,162	-0.01%	大買/大賣/
2021/08/24	350.7	136.81	249.3	137.17	134.50	101.5	317,742	0.03%	大買/大賣/鉅額交易
2021/08/23	936.2	140.83	1,020.7	141.28	139.50	-84.4	322,119	-0.03%	大買/大賣/
2021/08/20	118.1	128.78	183.2	128.42	130.50	-65.1	325,644	-0.02%	大買/大賣/
2021/08/19	2,764.4	130.12	2,667.3	130.22	126.50	97.1	335,133	0.03%	大買/大賣/
2021/08/18	299.6	130.27	391.4	129.52	136.50	-91.8	341,307	-0.03%	大買/大賣/
2021/08/17	176.1	128.29	185.1	127.79	124.50	-9	345,747	0.00%	大買/大賣/
2021/08/16	201.8	131.40	131.2	132.66	126.00	70.6	353,207	0.02%	大買/大賣/
2021/08/13	1,549.9	136.44	1,567.2	136.62	133.00	-17.3	356,926	0.00%	大買/大賣/
2021/08/12	331.2	125.30	434.5	126.49	133.50	-103.3	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	102.6	117.60	13.3	126.69	125.00	89.3	362,298	0.02%	大買/
2021/08/10	18.7	130.05	23.5	127.50	130.00	-4.8	366,350	0.00%
2021/08/09	7.2	134.66	15	132.37	132.50	-7.8	375,355	0.00%
2021/08/06	173.3	126.98	154	133.01	131.00	19.3	385,819	0.01%	大買/大賣/
2021/08/05	1.1	127.90	9	126.01	125.50	-8	394,945	0.00%
2021/08/04	13.1	128.40	31.5	130.06	129.00	-18.4	400,626	0.00%
2021/08/03	20.2	124.53	16.3	123.03	126.00	3.9	409,286	0.00%
2021/08/02	15.5	116.30	17.6	116.17	120.00	-2.1	416,150	0.00%
2021/07/30	78.1	127.25	56.1	125.97	117.00	22	423,521	0.01%
2021/07/29	12.5	123.92	57.3	125.60	129.50	-44.8	430,617	-0.01%
2021/07/28	2,214.4	114.80	2,232.6	115.59	118.00	-18.2	438,242	0.00%	大買/大賣/
2021/07/27	715	124.82	655.9	124.54	122.50	59.1	443,452	0.01%	大買/大賣/
2021/07/26	520.5	139.45	522.1	140.25	136.00	-1.6	443,188	0.00%	大買/大賣/
2021/07/23	1,405.6	144.97	1,328.1	145.09	145.50	77.6	444,634	0.02%	大買/大賣/
2021/07/22	988.9	143.94	993.7	143.83	140.50	-4.8	444,272	0.00%	大買/大賣/
2021/07/21	486.7	163.66	520.7	165.68	153.50	-34	443,347	-0.01%	大買/大賣/
2021/07/20	1,562	176.35	1,288.1	176.91	170.50	274	438,485	0.06%	大買/大賣/鉅額交易
2021/07/19	1,932.2	190.15	1,950.5	190.35	188.00	-18.3	437,498	0.00%	大買/大賣/
2021/07/16	3,649.7	188.05	3,672.9	187.79	188.00	-23.2	431,890	-0.01%	大買/大賣/
2021/07/15	2,102.2	172.67	2,122	172.46	179.00	-19.8	421,928	0.00%	大買/大賣/
2021/07/14	4,310.4	168.78	4,388	169.01	163.00	-77.6	415,579	-0.02%	大買/大賣/
2021/07/13	1,544.8	183.39	1,413.5	184.73	176.00	131.3	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	3,734.9	197.83	3,694.5	198.48	195.50	40.4	395,926	0.01%	大買/大賣/
2021/07/09	3,877.9	209.85	3,915.4	210.05	195.50	-37.6	387,845	-0.01%	大買/大賣/
2021/07/08	3,724.3	210.08	3,815.7	209.82	216.50	-91.4	379,248	-0.02%	大買/大賣/
2021/07/07	1,956.9	215.09	1,908.8	216.07	210.00	48.1	368,918	0.01%	大買/大賣/
2021/07/06	481.1	211.50	573.8	212.68	216.50	-92.7	359,596	-0.03%	大買/大賣/
2021/07/05	73	191.91	202	194.00	197.00	-129	353,712	-0.04%	大賣/鉅額交易
2021/07/02	92.9	192.40	237	195.77	191.00	-144.1	356,844	-0.04%	大賣/鉅額交易
2021/07/01	85.2	191.23	242.9	190.87	196.00	-157.7	356,879	-0.04%	大賣/鉅額交易
2021/06/30	176.6	178.28	70	178.41	182.50	106.6	356,519	0.03%	大買/鉅額交易
2021/06/29	108.5	166.27	74	165.23	166.00	34.5	356,354	0.01%	大買/
2021/06/28	117.4	161.07	169.9	164.87	166.00	-52.5	356,036	-0.01%	大買/大賣/
2021/06/25	146.8	151.86	83.6	149.42	151.00	63.2	355,308	0.02%	大買/
2021/06/24	134.4	146.53	90.2	145.74	149.00	44.2	355,062	0.01%	大買/
2021/06/23	130.7	141.43	139.4	143.71	139.50	-8.7	354,532	0.00%	大買/大賣/
2021/06/22	98.7	158.28	101.4	156.26	154.50	-2.7	353,074	0.00%	大賣/
2021/06/21	2,347.7	157.04	2,267.1	157.53	158.50	80.5	352,224	0.02%	大買/大賣/
2021/06/18	2,238.5	145.14	2,220.5	145.82	149.50	18	343,265	0.01%	大買/大賣/
2021/06/17	1,964.6	131.12	1,930.8	131.50	140.50	33.8	335,123	0.01%	大買/大賣/
2021/06/16	3,206.9	132.72	3,064.4	133.49	130.00	142.5	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	1,439.7	121.35	1,636.3	122.52	127.50	-196.6	325,696	-0.06%	大買/大賣/鉅額交易
2021/06/11	1,001.6	116.27	1,036.7	116.21	116.00	-35.1	322,158	-0.01%	大買/大賣/
2021/06/09	210.6	114.07	272	114.57	113.00	-61.4	317,997	-0.02%	大買/大賣/
2021/06/08	166.4	111.06	263.4	112.55	114.50	-97	317,367	-0.03%	大買/大賣/
2021/06/07	1,141.1	107.18	1,159.4	107.88	107.00	-18.2	316,138	-0.01%	大買/大賣/
2021/06/04	252	115.83	235.4	116.55	115.50	16.7	310,473	0.01%	大買/大賣/
2021/06/03	961.3	114.98	991.3	114.85	112.50	-30	305,815	-0.01%	大買/大賣/
2021/06/02	402.3	114.39	653.3	114.06	111.00	-251	300,491	-0.08%	大買/大賣/鉅額交易
2021/06/01	1,419.3	109.91	1,238.5	109.32	112.50	180.8	294,111	0.06%	大買/大賣/鉅額交易
2021/05/31	1,176.5	110.86	1,073.3	111.45	102.50	103.2	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	1,808.8	106.11	1,759.3	106.33	108.00	49.5	284,171	0.02%	大買/大賣/
2021/05/27	1,940.7	102.61	1,909.6	103.00	103.00	31.1	282,340	0.01%	大買/大賣/
2021/05/26	1,180.1	94.30	1,326.2	94.69	98.80	-146	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	1,212.3	87.12	1,087.4	87.42	91.00	124.9	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	1,212.2	95.74	1,362.2	95.53	93.10	-150	258,762	-0.06%	大買/大賣/鉅額交易
2021/05/21	902.8	89.70	830.9	89.15	91.80	71.9	254,732	0.03%	大買/大賣/
2021/05/20	1,405.6	84.54	2,223.4	84.84	83.50	-817.9	249,501	-0.33%	大買/大賣/鉅額交易
2021/05/19	546.4	78.36	516	78.64	80.50	30.4	240,679	0.01%	大買/大賣/
2021/05/18	639	72.41	663.5	72.79	73.20	-24.5	240,357	-0.01%	大買/大賣/
2021/05/17	1,935.1	68.84	1,979.6	68.79	66.60	-44.5	239,398	-0.02%	大買/大賣/
2021/05/14	2,153.6	72.57	2,078.6	72.64	74.00	75	231,834	0.03%	大買/大賣/
2021/05/13	2,659.9	80.54	3,154.6	80.45	79.20	-494.8	223,617	-0.22%	大買/大賣/鉅額交易
2021/05/12	595.5	90.70	367.1	90.29	87.90	228.4	219,837	0.10%	大買/大賣/鉅額交易
2021/05/11	1,403.2	100.81	1,196.3	101.30	97.60	206.9	217,333	0.10%	大買/大賣/鉅額交易
2021/05/10	1,517.6	98.62	1,405.1	99.34	100.50	112.6	211,021	0.05%	大買/大賣/鉅額交易
2021/05/07	706.2	86.35	336	86.92	91.50	370.2	205,669	0.18%	大買/大賣/鉅額交易
2021/05/06	582	86.85	503.8	87.17	84.30	78.2	199,980	0.04%	大買/大賣/
2021/05/05	694.7	82.76	540.1	83.44	87.00	154.6	194,188	0.08%	大買/大賣/鉅額交易
2021/05/04	1,279.5	83.45	1,199.1	83.70	80.00	80.4	188,143	0.04%	大買/大賣/
2021/05/03	886.2	86.55	908.8	86.58	87.70	-22.7	178,164	-0.01%	大買/大賣/
2021/04/29	802.3	76.16	648	76.28	79.80	154.3	176,200	0.09%	大買/大賣/鉅額交易
2021/04/28	281.2	74.55	292.9	74.71	75.00	-11.7	175,065	-0.01%	大買/大賣/
2021/04/27	908.1	70.97	879.5	71.45	72.00	28.6	173,347	0.02%	大買/大賣/
2021/04/26	81	66.07	137.7	65.44	66.40	-56.7	173,132	-0.03%	大賣/
2021/04/23	448.2	58.42	1,892	60.60	60.40	-1,443.9	171,013	-0.84%	大買/大賣/鉅額交易
2021/04/22	11.5	58.70	8.6	60.67	59.60	2.8	164,496	0.00%
2021/04/21	3	62.23	30.9	62.23	62.70	-27.9	164,016	-0.02%
2021/04/20	144.3	55.49	6.6	55.55	57.00	137.7	164,103	0.08%	大買/鉅額交易
2021/04/19	714	55.35	46.1	55.31	55.00	667.9	164,405	0.41%	大買/鉅額交易
2021/04/16	412.8	47.17	35	48.66	50.60	377.8	164,100	0.23%	大買/鉅額交易
2021/04/15	0.3	46.99	13.1	46.55	46.70	-12.8	164,510	-0.01%
2021/04/14	14.2	43.16	44.4	45.45	45.50	-30.2	164,583	-0.02%
2021/04/13	16.1	45.62	45.7	45.87	44.80	-29.7	164,633	-0.02%
2021/04/12	20.2	46.10	16.3	45.66	46.10	3.8	164,629	0.00%
2021/04/09	24.9	42.49	71.1	42.66	42.75	-46.1	165,508	-0.03%
2021/04/08	1,300.3	46.63	1,317.4	46.84	46.20	-17.1	166,041	-0.01%	大買/大賣/
2021/04/07	66.2	45.85	24.1	46.22	46.35	42.1	163,315	0.03%
2021/04/06	47.2	42.10	52.1	43.47	44.15	-4.9	167,064	0.00%
2021/04/01	54.2	39.54	55.6	39.55	40.15	-1.4	166,929	0.00%
2021/03/31	30.2	37.49	84.2	37.33	37.70	-54	168,610	-0.03%
2021/03/30	28.2	34.77	10	34.94	35.40	18.2	170,852	0.01%
2021/03/29	46.2	35.33	61.4	35.31	35.25	-15.1	173,799	-0.01%
2021/03/26	40.1	33.74	37	33.56	34.00	3.1	177,613	0.00%
2021/03/25	83	32.75	32	32.64	32.50	51	180,526	0.03%
2021/03/24	16	33.16	94	33.19	33.80	-78	183,190	-0.04%
2021/03/23	84.1	34.44	119	33.92	33.50	-34.9	183,605	-0.02%	大賣/
2021/03/22	824.5	35.69	610.9	35.79	35.85	213.6	183,839	0.12%	大買/大賣/鉅額交易
2021/03/19	440	32.74	204.3	32.45	32.60	235.7	183,461	0.13%	大買/大賣/鉅額交易
2021/03/18	239.5	31.56	155.6	31.56	31.90	83.9	179,519	0.05%	大買/大賣/
2021/03/17	465.4	31.23	209	30.89	31.30	256.4	178,101	0.14%	大買/大賣/鉅額交易
2021/03/16	161	30.36	326.7	30.29	30.05	-165.7	175,723	-0.09%	大買/大賣/鉅額交易
2021/03/15	541	30.41	462.9	30.40	31.30	78.1	173,929	0.04%	大買/大賣/
2021/03/12	343.6	29.41	176	29.15	29.15	167.6	171,598	0.10%	大買/大賣/鉅額交易
2021/03/11	319.9	28.82	310.7	28.87	28.10	9.2	167,339	0.01%	大買/大賣/
2021/03/10	366	27.98	334.5	27.95	28.00	31.5	164,597	0.02%	大買/大賣/
2021/03/09	221	27.31	244	27.39	27.60	-23	162,088	-0.01%	大買/大賣/
2021/03/08	425	26.91	650	26.83	26.80	-225	160,756	-0.14%	大買/大賣/鉅額交易
2021/03/05	324.2	26.71	958	26.43	26.05	-633.9	159,337	-0.40%	大買/大賣/鉅額交易
2021/03/04	129.1	26.99	138	27.06	26.60	-9	158,383	-0.01%	大買/大賣/
2021/03/03	273.6	27.08	295	27.14	27.60	-21.4	157,418	-0.01%	大買/大賣/
2021/03/02	1,414.3	27.42	1,272	27.39	27.10	142.3	155,628	0.09%	大買/大賣/鉅額交易
2021/02/26	174	28.36	230	28.46	29.00	-56	151,002	-0.04%	大買/大賣/
2021/02/25	569	28.84	107	28.80	28.50	462	148,592	0.31%	大買/大賣/鉅額交易
2021/02/24	119	28.64	515	28.46	27.90	-396	146,173	-0.27%	大買/大賣/鉅額交易
2021/02/23	633.5	28.74	410	28.92	28.25	223.5	142,744	0.16%	大買/大賣/鉅額交易
2021/02/22	273	27.84	316.7	27.83	28.15	-43.7	136,924	-0.03%	大買/大賣/
2021/02/19	275	25.18	172.7	25.29	25.60	102.3	134,800	0.08%	大買/大賣/鉅額交易
2021/02/18	1,253	24.93	1,098	24.99	25.55	155	132,533	0.12%	大買/大賣/鉅額交易
2021/02/17	482	22.88	306	22.72	23.65	176	127,312	0.14%	大買/大賣/鉅額交易
2021/02/05	143	21.88	233	21.78	21.50	-90	124,684	-0.07%	大買/大賣/
2021/02/04	87	21.77	165	21.88	21.95	-78	124,262	-0.06%	大賣/
2021/02/03	641	21.57	543	21.61	21.60	98	123,587	0.08%	大買/大賣/
2021/02/02	102	19.94	157	19.99	20.95	-55	119,774	-0.05%	大買/大賣/
2021/02/01	581	19.36	451.1	19.44	19.05	129.9	118,145	0.11%	大買/大賣/鉅額交易
2021/01/29	70	19.90	140	19.90	19.75	-70	116,569	-0.06%	大賣/
2021/01/28	112	20.68	114	20.87	20.70	-2	115,488	0.00%	大買/大賣/
2021/01/27	257	21.18	232.4	20.97	20.80	24.6	114,260	0.02%	大買/大賣/
2021/01/26	377	21.89	510	21.96	21.60	-133	112,583	-0.12%	大買/大賣/鉅額交易
2021/01/25	638.1	23.19	789	23.27	23.00	-150.9	110,642	-0.14%	大買/大賣/鉅額交易
2021/01/22	522.3	21.43	345	21.58	22.60	177.3	108,188	0.16%	大買/大賣/鉅額交易
2021/01/21	394.3	21.29	399	21.36	20.85	-4.7	105,576	0.00%	大買/大賣/
2021/01/20	1,274.3	20.78	953	20.83	20.20	321.3	101,734	0.32%	大買/大賣/鉅額交易
2021/01/19	1,667	25.50	305.5	23.12	21.85	1,361.5	97,764	1.39%	大買/大賣/鉅額交易
2021/01/18	19	22.64	11	22.76	23.80	8	93,141	0.01%
2021/01/15	4.3	23.35	4	24.83	23.35	0.3	92,675	0.00%
2021/01/14	21	24.95	23	25.83	25.90	-2	92,322	0.00%
2021/01/13	21.5	24.59	456.5	24.47	24.00	-435	91,662	-0.47%	大賣/鉅額交易
2021/01/12	42.4	25.73	1	25.70	25.70	41.4	90,925	0.05%
2021/01/11	46.5	28.43	14	28.22	28.55	32.5	90,036	0.04%
2021/01/08	29	26.60	17.4	26.42	27.30	11.6	89,573	0.01%
2021/01/07	26.1	25.95	35.5	27.50	25.95	-9.4	88,545	-0.01%
2021/01/06	4.7	29.64	63.5	29.92	28.80	-58.8	87,849	-0.07%
2021/01/05	4.5	31.48	80.2	30.55	32.00	-75.7	87,095	-0.09%
2021/01/04	114.3	31.50	93	31.87	32.15	21.3	86,404	0.02%	大買/
2020/12/31	63.2	28.33	35	28.41	29.25	28.2	84,864	0.03%
2020/12/30	54	27.41	142.5	27.14	27.50	-88.5	83,413	-0.11%	大賣/
2020/12/29	253.7	27.63	327.6	27.54	27.90	-73.9	81,779	-0.09%	大買/大賣/
2020/12/28	70	24.47	176	25.22	25.40	-106	76,844	-0.14%	大賣/鉅額交易
2020/12/25	82	22.94	108.1	22.94	23.10	-26.1	75,571	-0.03%	大賣/
2020/12/24	152	20.27	112.1	20.69	21.00	39.9	72,724	0.05%	大買/大賣/
2020/12/23	346.1	19.01	176.8	19.05	20.40	169.3	69,285	0.24%	大買/大賣/鉅額交易
2020/12/22	215	19.02	252.2	19.13	18.55	-37.2	65,900	-0.06%	大買/大賣/
2020/12/21	120	17.90	181.7	18.50	18.95	-61.7	61,267	-0.10%	大買/大賣/
2020/12/18	89.1	16.73	400.3	16.94	17.25	-311.3	57,813	-0.54%	大賣/鉅額交易
2020/12/17	105.1	15.67	49	15.77	15.70	56.1	54,615	0.10%	大買/
2020/12/16	83	15.60	176	15.74	15.85	-93	53,429	-0.17%	大賣/
2020/12/15	300	15.57	251	16.04	15.55	49	51,443	0.10%	大買/大賣/
2020/12/14	64	14.10	227	14.72	15.05	-163	47,680	-0.34%	大賣/鉅額交易
2020/12/11	302	13.88	225	14.26	13.70	77	45,914	0.17%	大買/大賣/
2020/12/10	309	14.58	115	14.40	14.35	194	44,395	0.44%	大買/大賣/鉅額交易
2020/12/09	127.1	14.20	144	14.44	14.40	-16.9	43,318	-0.04%	大買/大賣/
2020/12/08	346	13.93	282.5	13.84	14.05	63.5	41,790	0.15%	大買/大賣/
2020/12/07	19	12.91	115	12.90	12.85	-96	39,863	-0.24%	大賣/
2020/12/04	160	12.75	514	12.70	12.85	-354	39,614	-0.89%	大買/大賣/鉅額交易
2020/12/03	230	12.78	6	12.97	12.75	224	39,836	0.56%	大買/鉅額交易
2020/12/02	284	12.82	32	12.92	12.90	252	39,983	0.63%	大買/鉅額交易
2020/12/01	225	12.88	223.7	13.06	13.05	1.3	39,773	0.00%	大買/大賣/
2020/11/30	287	13.53	15	13.46	13.25	272	39,186	0.69%	大買/鉅額交易
2020/11/27	46	13.52	5	13.55	13.60	41	38,799	0.11%
2020/11/26	63.7	13.47	129	13.66	13.55	-65.3	39,024	-0.17%	大賣/
2020/11/25	147	13.31	181	13.47	13.60	-34	37,940	-0.09%	大買/大賣/
2020/11/24	54	13.08	27.7	13.11	13.05	26.3	36,503	0.07%
2020/11/23	55	12.95	59	12.98	13.00	-4	36,077	-0.01%
2020/11/20	36	12.65	22	12.80	12.80	14	36,061	0.04%
2020/11/19	28.5	12.68	33	12.79	12.75	-4.5	35,891	-0.01%
2020/11/18	52	12.96	33	13.02	13.00	19	35,285	0.05%
2020/11/17	47	12.37	233	12.40	12.50	-186	34,088	-0.55%	大賣/鉅額交易
2020/11/16	50	12.54	3	12.63	12.50	47	33,507	0.14%
2020/11/13	158	12.40	564.3	12.48	12.50	-406.3	32,987	-1.23%	大買/大賣/鉅額交易
2020/11/12	152	12.74	6	12.45	12.35	146	32,192	0.45%	大買/鉅額交易
2020/11/11	80	12.92	141	13.40	13.55	-61	31,069	-0.20%	大賣/
2020/11/10	140	13.70	37	14.02	13.60	103	29,680	0.35%	大買/鉅額交易
2020/11/09	40	13.51	84.7	13.79	14.10	-44.7	27,977	-0.16%
2020/11/06	22	12.63	106.4	12.72	12.90	-84.4	26,436	-0.32%	大賣/
2020/11/05	84	12.19	42	12.44	12.25	42	25,773	0.16%
2020/11/04	91	11.68	165	12.10	12.50	-74	25,082	-0.30%	大賣/
2020/11/03	56.1	11.65	62	11.80	11.75	-5.9	24,036	-0.02%
2020/11/02	31	11.60	82	11.69	11.60	-51	23,624	-0.22%
2020/10/30	229.3	11.60	49	11.74	11.50	180.3	23,097	0.78%	大買/鉅額交易
2020/10/29	138	11.02	109	11.43	11.60	29	22,271	0.13%	大買/大賣/
2020/10/28	255	11.69	8	11.46	11.45	247	21,599	1.14%	大買/鉅額交易
2020/10/27	94	11.68	12	11.70	12.00	82	20,898	0.39%
2020/10/26	13	11.89	106	11.95	12.10	-93	19,703	-0.47%	大賣/
2020/10/23	0	0.00	97	10.94	11.00	-97	17,875	-0.54%
2020/10/22	20	10.40	0	0.00	10.45	20	17,349	0.12%
2020/10/21	135	10.57	0	0.00	10.55	135	17,269	0.78%	大買/鉅額交易
2020/10/20	218	10.46	20	10.52	10.60	198	17,162	1.15%	大買/鉅額交易
2020/10/19	202	10.45	0	0.00	10.45	202	16,970	1.19%	大買/鉅額交易
2020/10/16	27	10.54	2	10.35	10.40	25	16,824	0.15%
2020/10/15	2	10.38	30	10.41	10.40	-28	16,513	-0.17%
2020/10/14	5	10.10	5	10.20	10.20	0	16,227	0.00%
2020/10/13	0	0.00	3	10.25	10.25	-3	16,135	-0.02%
2020/10/12	14	9.93	40	10.00	10.00	-26	15,831	-0.16%
2020/10/08	16	10.02	17	9.98	10.05	-1	15,745	-0.01%
2020/10/07	11	10.29	1	10.40	10.20	10	15,616	0.06%
2020/10/06	12	10.02	28	10.07	10.15	-16	15,419	-0.10%
2020/10/05	5	9.99	4	10.04	10.15	1	15,248	0.01%
2020/09/30	6	9.62	5	9.70	9.70	1	14,969	0.01%
2020/09/29	0	0.00	13	9.62	9.61	-13	14,902	-0.09%
2020/09/28	40	9.54	10	9.57	9.45	30	14,780	0.20%
2020/09/25	11	9.55	7	9.51	9.75	4	14,620	0.03%
2020/09/24	25	9.15	22	9.03	9.01	3	14,303	0.02%
2020/09/23	15	9.64	72	9.64	9.44	-57	14,123	-0.40%
2020/09/22	11	9.85	11	10.00	9.97	0	13,868	0.00%
2020/09/21	27	9.93	1	9.97	9.88	26	13,649	0.19%
2020/09/18	1.7	9.89	1	9.96	9.88	0.7	13,530	0.01%
2020/09/17	3	9.92	2	9.91	9.91	1	13,429	0.01%
2020/09/16	3	9.82	125	9.80	9.81	-122	13,283	-0.92%	大賣/鉅額交易
2020/09/15	1	10.20	0	0.00	10.20	1	12,987	0.01%
2020/09/14	3	10.08	70	10.00	10.10	-67	12,854	-0.52%
2020/09/11	56	10.79	24	10.44	10.20	32	12,460	0.26%
2020/09/10	28	11.03	1	11.05	10.95	27	11,789	0.23%
2020/09/09	6	11.09	24	10.93	11.30	-18	11,470	-0.16%
2020/09/08	61	11.61	4.1	11.25	11.25	56.9	11,174	0.51%
2020/09/07	22	12.04	30	11.93	11.95	-8	10,524	-0.08%
2020/09/04	0	0.00	41	11.02	11.50	-41	9,850	-0.42%
2020/09/03	4	10.93	32	11.11	11.05	-28	9,363	-0.30%
2020/09/02	21	10.50	15	10.66	11.00	6	8,900	0.07%
2020/09/01	68	10.31	138	10.61	10.60	-70	8,377	-0.84%	大賣/
2020/08/31	37	9.76	42	10.06	10.10	-5	7,563	-0.07%
2020/08/28	5	9.34	26	9.24	9.21	-21	7,152	-0.29%
2020/08/27	33	9.37	39	9.39	9.36	-6	6,942	-0.09%
2020/08/26	48	9.55	69	9.35	9.61	-21	6,374	-0.33%
2020/08/25	0	0.00	82	8.59	8.74	-82	5,435	-1.51%
2020/08/24	31	7.76	1	7.82	7.95	30	5,058	0.59%
2020/08/21	35	7.87	0	0.00	7.84	35	4,964	0.71%
2020/08/20	20.1	7.95	5	7.70	7.67	15.1	4,796	0.32%
2020/08/19	26	8.40	1.4	8.41	8.24	24.6	4,517	0.54%
2020/08/18	32	8.39	11	8.44	8.43	21	4,353	0.48%
2020/08/17	21	8.28	23	8.73	8.62	-2	4,208	-0.05%
2020/08/14	112	8.50	55	8.49	8.59	57	3,969	1.44%	大買/
2020/08/13	6	7.91	23	8.11	7.89	-17	3,491	-0.49%
2020/08/12	19	7.32	7	7.48	7.69	12	3,270	0.37%
2020/08/11	8	7.68	52	7.65	7.81	-44	2,909	-1.51%
2020/08/10	1	7.09	130	6.85	7.10	-129	2,437	-5.29%	大賣/鉅額交易
2020/08/07	15	6.44	16	6.50	6.46	-1	2,182	-0.05%
2020/08/06	5	6.35	0	0.00	6.38	5	2,167	0.23%
2020/08/04	5	6.28	0	0.00	6.25	5	2,154	0.23%
2020/08/03	0	0.00	3	6.41	6.29	-3	2,165	-0.14%
2020/07/27	1	6.20	0	0.00	6.10	1	2,422	0.04%
2020/07/24	1	6.26	0	0.00	6.25	1	2,663	0.04%
2020/07/20	10	6.28	0	0.00	6.28	10	2,912	0.34%
2020/07/17	5	6.35	0	0.00	6.31	5	2,923	0.17%
2020/07/16	5	6.39	0	0.00	6.42	5	2,964	0.17%
2020/07/15	5	6.36	0	0.00	6.35	5	2,972	0.17%
2020/07/10	10	6.41	0	0.00	6.40	10	3,122	0.32%
2020/07/09	10	6.61	0	0.00	6.57	10	3,114	0.32%
2020/07/07	10	6.54	1	6.58	6.53	9	3,110	0.29%
2020/07/03	15	6.51	2	6.52	6.51	13	3,160	0.41%
2020/07/01	5	6.50	0	0.00	6.45	5	3,119	0.16%
2020/06/29	2	6.49	0	0.00	6.47	2	3,134	0.06%
2020/06/24	5	6.53	0	0.00	6.54	5	3,136	0.16%
2020/06/22	0	0.00	1	6.60	6.59	-1	3,167	-0.03%
2020/06/19	0	0.00	5.5	6.58	6.59	-5.5	3,177	-0.17%
2020/06/18	6	6.49	0	0.00	6.49	6	3,187	0.19%
2020/06/17	0	0.00	0.1	6.51	6.55	-0.1	3,192	0.00%
2020/06/16	2	6.51	5	6.59	6.59	-3	3,225	-0.09%
2020/06/15	13	6.36	0.1	6.38	6.42	12.9	3,290	0.39%
2020/06/12	13	6.37	0	0.00	6.42	13	3,323	0.39%
2020/06/11	5	6.78	0	0.00	6.54	5	3,348	0.15%
2020/06/10	10	6.81	0	0.00	6.84	10	3,357	0.30%
2020/06/09	5	6.86	8	6.88	6.89	-3	3,411	-0.09%
2020/06/08	5	6.84	0	0.00	6.85	5	3,438	0.15%
2020/06/05	0	0.00	11	6.83	6.85	-11	3,400	-0.32%
2020/06/04	0	0.00	1.2	6.64	6.65	-1.2	3,340	-0.03%
2020/06/01	10	6.59	0	0.00	6.59	10	3,311	0.30%
2020/05/28	5	6.63	0	0.00	6.53	5	3,287	0.15%
2020/05/27	5	6.54	5	6.59	6.59	0	3,283	0.00%
2020/05/26	3	6.59	0	0.00	6.61	3	3,299	0.09%
2020/05/25	10	6.52	0	0.00	6.53	10	3,299	0.30%
2020/05/22	10	6.72	0	0.00	6.68	10	3,282	0.30%
2020/05/21	5	6.71	35	6.82	6.83	-30	3,236	-0.93%
2020/05/20	5	6.41	0	0.00	6.40	5	3,117	0.16%
2020/05/19	0	0.00	11	6.42	6.45	-11	3,125	-0.35%
2020/05/15	5	6.32	0	0.00	6.32	5	3,201	0.16%
2020/05/14	10	6.45	0	0.00	6.39	10	3,195	0.31%
2020/05/13	2	6.28	10	6.59	6.59	-8	3,177	-0.25%
2020/05/12	6	6.33	0	0.00	6.31	6	3,173	0.19%
2020/05/08	15	6.35	0	0.00	6.37	15	3,119	0.48%
2020/05/07	1	6.36	0	0.00	6.38	1	3,107	0.03%
2020/05/06	5	6.35	0	0.00	6.36	5	3,106	0.16%
2020/05/05	15	6.49	0	0.00	6.43	15	3,090	0.49%
2020/05/04	7	6.64	11	6.60	6.57	-4	3,036	-0.13%
2020/04/30	30	6.68	18	6.78	6.77	12	2,983	0.40%
2020/04/29	6	6.54	37	6.62	6.79	-31	2,847	-1.09%
2020/04/28	5	5.95	45	6.18	6.25	-40	2,604	-1.53%
2020/04/27	5	5.63	15	5.68	5.69	-10	2,507	-0.40%
2020/04/17	5	5.46	5	5.53	5.41	0	2,346	0.00%
2020/04/16	0	0.00	0.9	5.41	5.41	-0.9	2,311	-0.04%
2020/04/15	12.8	5.48	5.9	5.57	5.47	7	2,279	0.31%
2020/04/14	0	0.00	3	5.41	5.42	-3	2,146	-0.14%
2020/04/13	9	5.36	0	0.00	5.36	9	2,122	0.42%
2020/04/09	14	5.41	4	5.44	5.45	10	2,081	0.48%
2020/04/08	5	5.20	8	5.22	5.24	-3	2,024	-0.15%
2020/04/07	0	0.00	2	5.13	5.13	-2	1,994	-0.10%
2020/03/30	0	0.00	1	5.08	5.09	-1	1,948	-0.05%
2020/03/26	2	5.26	5	5.25	5.25	-3	1,915	-0.16%
2020/03/25	5	5.16	5	5.20	5.15	0	1,919	0.00%
2020/03/24	5	5.00	0	0.00	4.97	5	1,886	0.27%
2020/03/23	0	0.00	1	4.90	4.89	-1	1,867	-0.05%
2020/03/20	0	0.00	9	5.00	5.02	-9	1,848	-0.49%
2020/03/19	6	4.76	260	4.84	4.73	-254	1,814	-14.00%	大賣/鉅額交易
2020/03/18	2	5.17	0	0.00	4.96	2	1,726	0.12%
2020/03/17	1	4.98	0	0.00	4.95	1	1,673	0.06%
2020/03/16	1	5.35	0	0.00	5.20	1	1,616	0.06%
2020/03/13	11	5.61	1	5.58	5.68	10	1,559	0.64%
2020/03/12	10	6.41	28	6.34	6.19	-18	1,480	-1.22%
2020/03/11	0	0.00	156	6.64	6.55	-156	1,429	-10.91%	大賣/鉅額交易
2020/03/10	166	6.48	11.4	6.62	6.63	154.6	1,424	10.85%	大買/鉅額交易
2020/03/04	5	6.72	5	6.86	6.86	0	1,474	0.00%
2020/03/03	1	6.80	0	0.00	6.78	1	1,473	0.07%
2020/03/02	15	6.76	0	0.00	6.77	15	1,476	1.02%
2020/02/27	13	6.79	30	6.90	6.93	-17	1,465	-1.16%
2020/02/26	25	6.84	0	0.00	6.85	25	1,428	1.75%
2020/02/25	12	6.88	0	0.00	6.91	12	1,418	0.85%
2020/02/24	5	7.04	10	7.02	6.94	-5	1,416	-0.35%
2020/02/20	0	0.00	3	7.22	7.14	-3	1,411	-0.22%
2020/02/19	1	7.05	8	7.20	7.21	-7	1,463	-0.48%
2020/02/18	1	6.79	15	6.92	6.99	-14	1,442	-0.97%
2020/02/17	4	6.58	0	0.00	6.60	4	1,416	0.28%
2020/02/10	6	6.47	0	0.00	6.48	6	1,406	0.43%
2020/02/07	1	6.58	0	0.00	6.58	1	1,400	0.07%
2020/02/06	0	0.00	5	6.68	6.68	-5	1,384	-0.36%
2020/02/04	17	6.41	1	6.50	6.49	16	1,359	1.18%
2020/01/30	2	6.81	7	6.73	6.67	-5	1,298	-0.39%
2020/01/16	0	0.00	60	7.29	7.27	-60	1,205	-4.98%
2020/01/15	10	7.24	0	0.00	7.25	10	1,203	0.83%
2020/01/10	60	7.22	0	0.00	7.23	60	1,220	4.92%
2020/01/07	0	0.00	1	7.27	7.28	-1	1,238	-0.08%
2020/01/06	9	7.28	0	0.00	7.26	9	1,267	0.71%
2020/01/03	1	7.28	0	0.00	7.32	1	1,281	0.08%
2020/01/02	0	0.00	10	7.28	7.28	-10	1,282	-0.78%
2019/12/30	2	7.22	0	0.00	7.20	2	1,267	0.16%
2019/12/27	25	7.22	0	0.00	7.20	25	1,283	1.95%
2019/12/25	5.1	7.23	0	0.00	7.24	5.1	1,294	0.39%
2019/12/24	7	7.25	0	0.00	7.23	7	1,313	0.53%
2019/12/20	20	7.29	0	0.00	7.23	20	1,330	1.50%
2019/12/16	11	7.27	0	0.00	7.26	11	1,307	0.84%
2019/12/13	6	7.30	0	0.00	7.26	6	1,315	0.46%
2019/12/02	0	0.00	58	7.40	7.52	-58	1,310	-4.43%
2019/11/25	7	7.06	0	0.00	7.06	7	1,186	0.59%
2019/11/20	3	6.97	0	0.00	7.03	3	1,195	0.25%
2019/11/19	25.5	7.03	0	0.00	7.02	25.5	1,182	2.16%
2019/11/18	1	6.97	0	0.00	7.07	1	1,194	0.08%
2019/11/14	1	7.36	0	0.00	7.33	1	1,134	0.09%
2019/11/12	10	7.49	0	0.00	7.48	10	1,160	0.86%
2019/11/11	5	7.50	0	0.00	7.51	5	1,196	0.42%
2019/11/08	11	7.55	0	0.00	7.54	11	1,223	0.90%
2019/11/07	5	7.56	0	0.00	7.57	5	1,226	0.41%
2019/11/05	5	7.57	0	0.00	7.58	5	1,237	0.40%
2019/11/04	0	0.00	0.2	7.54	7.59	-0.2	1,248	-0.02%
2019/11/01	2	7.60	0	0.00	7.59	2	1,267	0.16%
2019/10/29	3	7.65	0	0.00	7.64	3	1,325	0.23%
2019/10/22	5	7.75	0.5	7.70	7.75	4.5	1,456	0.31%
2019/10/21	0	0.00	20	7.71	7.68	-20	1,525	-1.31%
2019/10/16	10	7.60	1	7.63	7.61	9	1,918	0.47%
2019/10/15	8	7.54	300	7.54	7.53	-292	2,001	-14.59%	大賣/鉅額交易
2019/10/14	303	7.48	0.1	7.55	7.60	303	2,088	14.50%	大買/鉅額交易
2019/10/09	0	0.00	15	7.49	7.48	-15	2,077	-0.72%
2019/10/07	3	7.66	5	7.68	7.65	-2	2,127	-0.09%
2019/09/27	0	0.00	50	7.80	7.80	-50	2,346	-2.13%
2019/09/23	0	0.00	1	7.96	7.94	-1	2,359	-0.04%
2019/09/19	13	7.93	1.9	7.94	7.93	11.1	2,364	0.47%
2019/09/17	7	7.90	0.1	7.87	7.88	6.9	2,358	0.29%
2019/09/16	3	8.00	0	0.00	7.97	3	2,353	0.13%
2019/09/11	10	7.97	40	7.97	7.96	-30	2,389	-1.26%
2019/09/10	0	0.00	40	8.03	8.01	-40	2,398	-1.67%
2019/09/09	3	8.01	0	0.00	8.01	3	2,410	0.12%
2019/09/05	5	8.03	2	8.03	8.04	3	2,440	0.12%
2019/09/02	0.3	8.00	0	0.00	8.03	0.3	2,438	0.01%
2019/08/29	0.5	7.90	0	0.00	7.92	0.5	2,435	0.02%
2019/08/28	3	7.90	1.2	7.84	7.89	1.8	2,434	0.07%
2019/08/27	0	0.00	36	7.88	7.86	-36	2,442	-1.47%
2019/08/26	3	7.89	0	0.00	7.88	3	2,448	0.12%
2019/08/23	10	7.96	0	0.00	7.98	10	2,454	0.41%
2019/08/22	120	7.98	0	0.00	7.99	120	2,451	4.89%	大買/鉅額交易
2019/08/21	31	7.95	0	0.00	8.00	31	2,453	1.26%
2019/08/19	7	8.03	0	0.00	8.04	7	2,408	0.29%
2019/08/16	11	7.93	0	0.00	8.10	11	2,397	0.46%
2019/08/15	0	0.00	2	7.95	7.90	-2	2,386	-0.08%
2019/08/13	23	8.23	0	0.00	8.17	23	2,333	0.99%
2019/08/12	1	8.45	0	0.00	8.43	1	2,369	0.04%
2019/08/06	0	0.00	15	8.21	8.37	-15	2,422	-0.62%
2019/08/02	4	8.50	1	8.48	8.48	3	2,406	0.12%
2019/08/01	10	8.65	0	0.00	8.69	10	2,391	0.42%
2019/07/31	2	8.76	0	0.00	8.73	2	2,384	0.08%
2019/07/29	20	8.85	0	0.00	8.88	20	2,376	0.84%
2019/07/26	30	8.90	0	0.00	8.94	30	2,375	1.26%
2019/07/24	20	8.83	0	0.00	8.90	20	2,326	0.86%
2019/07/23	15.1	9.00	1	9.00	8.98	14.1	2,286	0.62%
2019/07/22	6	9.11	5	9.19	9.16	1	2,207	0.05%
2019/07/19	20	9.08	4	9.09	9.09	16	2,070	0.77%
2019/07/18	12	8.95	10	9.01	9.01	2	1,940	0.10%
2019/07/17	0	0.00	8	8.95	9.00	-8	1,826	-0.44%
2019/07/16	9	8.78	14	8.89	8.89	-5	1,783	-0.28%
2019/07/12	0	0.00	2	8.70	8.70	-2	1,705	-0.12%
2019/07/11	3	8.73	2	8.72	8.72	1	1,722	0.06%
2019/07/09	1	8.39	0	0.00	8.40	1	1,698	0.06%
2019/07/08	0	0.00	1	8.38	8.45	-1	1,714	-0.06%
2019/07/05	17	8.64	0	0.00	8.51	17	1,706	1.00%
2019/07/04	0	0.00	44	8.42	8.54	-44	1,629	-2.70%
2019/07/03	20	8.18	0	0.00	8.17	20	1,525	1.31%
2019/07/02	10	8.20	0	0.00	8.20	10	1,536	0.65%
2019/07/01	10	8.20	4	8.25	8.16	6	1,542	0.39%
2019/06/27	11	8.16	0	0.00	8.14	11	1,542	0.71%
2019/06/20	0	0.00	0.3	8.22	8.25	-0.3	1,595	-0.02%
2019/06/19	0	0.00	0.5	8.13	8.17	-0.5	1,594	-0.03%
2019/06/18	0	0.00	1.1	8.12	8.11	-1.1	1,583	-0.07%
2019/06/14	0	0.00	1	8.07	8.09	-1	1,586	-0.06%
2019/06/13	5	8.03	0	0.00	7.98	5	1,571	0.32%
2019/06/12	3	7.99	0	0.00	7.99	3	1,592	0.19%
2019/06/11	5	8.01	2	8.00	8.00	3	1,605	0.19%
2019/06/06	0	0.00	1	7.98	7.97	-1	1,620	-0.06%
2019/06/04	0	0.00	0.7	7.98	8.00	-0.7	1,616	-0.04%
2019/06/03	0	0.00	7	8.03	8.03	-7	1,623	-0.43%
2019/05/31	5	8.02	5	8.10	8.13	0	1,629	0.00%
2019/05/22	0	0.00	2	8.22	8.20	-2	1,899	-0.11%
2019/05/21	9	8.14	1	8.13	8.20	8	1,900	0.42%
2019/05/20	10	7.97	0	0.00	7.97	10	1,872	0.53%
2019/05/17	30	8.09	0	0.00	7.96	30	1,875	1.60%
2019/05/16	12	8.20	0	0.00	8.12	12	1,806	0.66%
2019/05/15	5	8.31	0	0.00	8.30	5	1,768	0.28%
2019/05/14	0	0.00	1	8.27	8.30	-1	1,757	-0.06%
2019/05/10	2	8.49	0	0.00	8.48	2	1,754	0.11%
2019/05/09	5	8.53	0	0.00	8.52	5	1,761	0.28%
2019/05/08	0	0.00	200	8.62	8.64	-200	1,758	-11.37%	大賣/鉅額交易
2019/05/07	2	8.70	200	8.74	8.70	-198	1,759	-11.25%	大賣/鉅額交易
2019/04/30	10	8.73	0	0.00	8.77	10	1,718	0.58%
2019/04/29	100	8.76	0	0.00	8.73	100	1,726	5.79%
2019/04/22	107	8.95	10	9.05	8.93	97	1,732	5.60%	大買/
2019/04/19	119	8.86	0	0.00	8.89	119	1,700	7.00%	大買/鉅額交易
2019/04/18	90	8.89	0	0.00	8.81	90	1,685	5.34%
2019/04/17	0	0.00	2	8.92	8.90	-2	1,683	-0.12%
2019/04/15	30	8.84	1	8.90	8.83	29	1,638	1.77%
2019/04/10	5	8.67	0.2	8.60	8.68	4.8	1,614	0.30%
2019/04/01	0	0.00	15	8.63	8.60	-15	1,651	-0.91%
2019/03/27	13	8.58	2	8.59	8.58	11	1,704	0.65%
2019/03/25	4	8.68	0	0.00	8.66	4	1,799	0.22%
2019/03/22	0	0.00	3	8.84	8.84	-3	1,906	-0.16%
2019/03/21	5	8.81	0	0.00	8.83	5	1,907	0.26%
2019/03/19	2	8.82	2.2	8.82	8.82	-0.2	1,968	-0.01%
2019/03/18	0	0.00	3	8.80	8.82	-3	1,990	-0.15%
2019/03/15	76	8.87	3	8.85	8.80	73	1,996	3.66%
2019/03/14	2	8.88	0	0.00	8.87	2	1,984	0.10%
2019/03/13	1	8.94	0	0.00	8.92	1	2,017	0.05%
2019/03/12	0	0.00	7	8.98	8.98	-7	2,032	-0.34%
2019/03/11	1	8.97	2	8.96	8.97	-1	2,084	-0.05%
2019/03/08	5	8.96	0	0.00	8.96	5	2,188	0.23%
2019/03/07	82	9.01	0	0.00	8.99	82	2,225	3.69%
2019/03/06	244	9.08	4	9.09	9.10	240	2,280	10.52%	大買/鉅額交易
2019/02/27	7	9.20	2	9.21	9.23	5	2,427	0.21%
2019/02/26	0	0.00	2	9.20	9.19	-2	2,388	-0.08%
2019/02/22	3	8.95	0	0.00	8.95	3	2,319	0.13%
2019/02/21	461	8.89	1	8.88	8.95	460	2,249	20.45%	大買/鉅額交易
2019/02/20	277	8.84	0	0.00	8.85	277	2,242	12.35%	大買/鉅額交易
2019/02/19	127	8.85	0	0.00	8.86	127	2,267	5.60%	大買/鉅額交易
2019/02/18	0	0.00	14	8.85	8.86	-14	2,271	-0.62%
2019/02/15	52	8.83	0	0.00	8.82	52	2,290	2.27%
2019/02/12	2	8.79	0	0.00	8.86	2	2,333	0.09%
2019/01/23	0	0.00	9	8.84	8.89	-9	2,517	-0.36%
2019/01/10	0	0.00	1	8.86	8.86	-1	3,017	-0.03%
2019/01/08	0	0.00	1	8.78	8.80	-1	3,044	-0.03%
2019/01/07	40	8.66	0	0.00	8.70	40	3,062	1.31%
2019/01/03	2	8.80	0	0.00	8.80	2	3,204	0.06%
2018/12/27	0	0.00	2	8.76	8.75	-2	3,225	-0.06%
2018/12/26	2	8.73	0	0.00	8.66	2	3,187	0.06%
2018/12/25	3	8.72	0	0.00	8.72	3	3,179	0.09%
2018/12/24	0	0.00	12	8.98	8.98	-12	3,153	-0.38%
2018/12/20	5	9.11	5	9.30	9.12	0	3,201	0.00%
2018/12/19	3	9.22	0.5	9.25	9.30	2.5	3,175	0.08%
2018/12/17	0	0.00	10.8	9.27	9.41	-10.8	3,083	-0.35%
2018/12/14	10	8.95	2	8.99	8.99	8	2,956	0.27%
2018/12/06	0	0.00	0.6	8.79	8.82	-0.6	2,845	-0.02%
2018/12/05	0	0.00	4	8.99	9.00	-4	2,831	-0.14%
2018/12/04	0	0.00	4	9.10	9.06	-4	2,838	-0.14%
2018/12/03	7	8.94	0	0.00	9.00	7	2,786	0.25%
2018/11/30	1	8.94	1	8.95	9.04	0	2,686	0.00%
2018/11/29	4	9.06	0	0.00	8.94	4	2,650	0.15%
2018/11/28	15	9.17	3	9.15	9.19	12	2,597	0.46%
2018/11/27	10	8.74	2	8.75	9.00	8	2,525	0.32%
2018/11/26	0	0.00	5	8.70	8.63	-5	2,460	-0.20%
2018/11/23	160	8.40	0	0.00	8.44	160	2,409	6.64%	大買/鉅額交易
2018/11/22	0	0.00	1	8.68	8.48	-1	2,410	-0.04%
2018/11/21	10	8.57	0	0.00	8.56	10	2,397	0.42%
2018/11/16	0	0.00	3	8.37	8.40	-3	2,412	-0.12%
2018/11/15	0	0.00	2	8.28	8.27	-2	2,407	-0.08%
2018/11/14	55	8.26	0	0.00	8.30	55	2,425	2.27%
2018/11/09	24	8.32	0	0.00	8.31	24	2,493	0.96%
2018/11/07	7	8.37	2	8.31	8.36	5	2,500	0.20%
2018/11/06	22	8.30	2	8.42	8.38	20	2,614	0.76%
2018/11/05	2	8.45	6	8.45	8.46	-4	2,625	-0.15%
2018/11/02	12	8.46	12	8.49	8.45	0	2,611	0.00%
2018/11/01	3	8.51	3	8.51	8.55	0	2,600	0.00%
2018/10/31	3	8.48	8	8.58	8.54	-5	2,594	-0.19%
2018/10/30	15	8.15	17	8.23	8.30	-2	2,581	-0.08%
2018/10/29	50	8.15	0	0.00	8.09	50	2,535	1.97%
2018/10/26	2	8.50	15	8.44	8.35	-13	2,524	-0.51%
2018/10/25	0	0.00	15	8.39	8.38	-15	2,524	-0.59%
2018/10/24	27	8.55	20	8.63	8.68	7	2,496	0.28%
2018/10/23	30	8.81	13	8.72	8.66	17	2,480	0.69%
2018/10/22	28.8	8.84	21	8.92	8.90	7.8	2,451	0.32%
2018/10/19	30	8.49	36	8.77	8.72	-6	2,364	-0.25%
2018/10/18	10	8.35	15	8.30	8.37	-5	2,252	-0.22%
2018/10/17	1	7.52	0	0.00	7.61	1	2,183	0.05%
2018/10/16	1	7.58	40	7.50	7.47	-39	2,206	-1.77%
2018/10/15	9	7.54	0	0.00	7.56	9	2,216	0.41%
2018/10/12	30	7.20	0	0.00	7.43	30	2,212	1.36%
2018/10/11	7	7.67	1	7.80	7.58	6	2,146	0.28%
2018/10/09	0	0.00	17	8.38	8.38	-17	2,086	-0.81%
2018/10/08	2.7	8.39	1	8.40	8.41	1.7	2,071	0.08%
2018/10/02	2	8.62	0	0.00	8.62	2	2,084	0.10%
2018/10/01	50	8.73	0	0.00	8.71	50	2,120	2.36%
2018/09/28	19	8.76	0	0.00	8.73	19	2,149	0.88%
2018/09/27	1	8.74	21	8.80	8.82	-20	2,140	-0.93%
2018/09/26	0	0.00	4	8.69	8.65	-4	2,083	-0.19%
2018/09/25	4	8.66	0	0.00	8.65	4	2,112	0.19%
2018/09/21	2	8.70	0	0.00	8.72	2	2,123	0.09%
2018/09/20	2	8.70	0	0.00	8.69	2	2,160	0.09%
2018/09/18	1	8.74	0	0.00	8.77	1	2,323	0.04%
2018/09/17	1	8.74	0	0.00	8.75	1	2,391	0.04%
2018/09/14	10	8.61	24	8.81	8.82	-14	2,426	-0.58%
2018/09/13	3	8.58	0	0.00	8.59	3	2,445	0.12%
2018/09/11	3	8.50	0	0.00	8.68	3	2,507	0.12%
2018/09/10	3	8.51	2	8.51	8.45	1	2,504	0.04%
2018/09/06	0	0.00	2	8.59	8.56	-2	2,577	-0.08%
2018/09/04	13	8.66	0.5	8.66	8.68	12.5	2,828	0.44%
2018/08/30	12	8.87	0	0.00	8.85	12	3,013	0.40%
2018/08/29	1	8.96	14	8.95	8.91	-13	3,118	-0.42%
2018/08/24	3	8.82	3	8.84	8.85	0	3,323	0.00%
2018/08/23	10	8.80	12	8.98	8.96	-2	3,417	-0.06%
2018/08/22	1	8.77	2	8.78	8.79	-1	3,439	-0.03%
2018/08/21	6	8.67	95	8.67	8.69	-89	3,508	-2.54%
2018/08/20	1	8.52	4	8.53	8.57	-3	3,630	-0.08%
2018/08/17	3	8.37	0	0.00	8.36	3	3,600	0.08%
2018/08/16	0	0.00	6	8.40	8.41	-6	3,620	-0.17%
2018/08/15	15	8.59	45	8.54	8.50	-30	3,623	-0.83%
2018/08/14	16	8.57	0	0.00	8.63	16	3,676	0.44%
2018/08/13	14	8.74	36	8.74	8.62	-22	3,732	-0.59%
2018/08/10	1	9.12	0	0.00	9.08	1	3,700	0.03%
2018/08/08	6	9.31	6	9.32	9.31	0	3,858	0.00%
2018/08/07	0	0.00	3	9.35	9.30	-3	3,893	-0.08%
2018/08/06	118	9.27	138	9.32	9.27	-20	4,153	-0.48%	大買/大賣/
2018/08/03	6	9.16	0	0.00	9.20	6	4,146	0.14%
2018/08/02	0	0.00	1	9.16	9.13	-1	4,165	-0.02%
2018/08/01	0	0.00	6	9.30	9.28	-6	4,198	-0.14%
2018/07/31	0	0.00	2	9.20	9.18	-2	4,209	-0.05%
2018/07/30	2	9.18	4.7	9.12	9.14	-2.7	4,315	-0.06%
2018/07/25	3	9.27	0	0.00	9.23	3	4,403	0.07%
2018/07/24	7	9.34	2	9.30	9.38	5	4,492	0.11%
2018/07/23	3	9.14	0	0.00	9.11	3	4,512	0.07%
2018/07/19	1	9.09	0	0.00	9.09	1	4,508	0.02%
2018/07/17	8	9.02	0	0.00	9.01	8	4,532	0.18%
2018/07/13	0	0.00	1	9.01	8.97	-1	4,552	-0.02%
2018/07/12	1	8.92	1	9.01	8.94	0	4,549	0.00%
2018/07/11	2	8.95	2	8.98	8.97	0	4,554	0.00%
2018/07/10	0	0.00	13	8.86	8.93	-13	4,565	-0.28%
2018/07/09	1	8.77	0	0.00	8.78	1	4,625	0.02%
2018/07/06	12	8.72	0	0.00	8.73	12	4,603	0.26%
2018/07/05	4	8.90	0	0.00	8.79	4	4,609	0.09%
2018/07/04	5	8.90	51	8.91	8.90	-46	4,605	-1.00%
2018/07/03	4	8.99	98	9.01	8.90	-94	4,620	-2.03%
2018/06/29	16	8.94	3	9.04	9.00	13	4,592	0.28%
2018/06/28	23	8.80	11	8.80	8.80	12	4,563	0.26%
2018/06/27	25	9.04	7.5	9.07	8.98	17.5	4,560	0.38%
2018/06/26	12	9.11	0	0.00	9.22	12	4,471	0.27%
2018/06/25	6	9.36	0	0.00	9.33	6	4,410	0.14%
2018/06/22	2	9.48	0	0.00	9.47	2	4,403	0.05%
2018/06/21	1	9.60	0	0.00	9.55	1	4,389	0.02%
2018/06/20	3	9.80	1	9.74	9.69	2	4,411	0.05%
2018/06/15	0	0.00	20	9.90	9.76	-20	4,407	-0.45%
2018/06/14	12	9.88	11	9.91	9.89	1	4,375	0.02%
2018/06/12	0	0.00	7	9.86	9.88	-7	4,309	-0.16%
2018/06/08	15	9.67	17	9.61	9.60	-2	4,190	-0.05%
2018/06/07	2	9.63	2	9.58	9.66	0	4,138	0.00%
2018/06/05	0	0.00	600	9.41	9.42	-600	4,160	-14.42%	大賣/鉅額交易
2018/06/04	5	9.39	770	9.41	9.42	-765	4,124	-18.55%	大賣/鉅額交易
2018/06/01	0.1	9.40	0	0.00	9.49	0.1	4,042	0.00%
2018/05/31	20	9.49	20	9.44	9.49	0	4,053	0.00%
2018/05/30	1	9.40	0	0.00	9.42	1	4,056	0.02%
2018/05/29	6	9.50	0	0.00	9.48	6	4,162	0.14%
2018/05/28	18	9.59	3	9.66	9.75	15	4,399	0.34%
2018/05/24	2	9.37	0	0.00	9.37	2	4,540	0.04%
2018/05/23	1	9.43	4	9.47	9.41	-3	4,577	-0.07%
2018/05/22	10	9.45	11	9.37	9.42	-1	4,581	-0.02%
2018/05/21	3	9.21	0	0.00	9.19	3	4,567	0.07%
2018/05/18	33	9.21	0	0.00	9.17	33	4,578	0.72%
2018/05/17	2	9.29	3	9.50	9.29	-1	4,805	-0.02%
2018/05/16	1.4	9.50	0	0.00	9.50	1.4	4,906	0.03%
2018/05/15	17	9.64	0	0.00	9.62	17	4,955	0.34%
2018/05/14	16	9.64	9	9.85	9.61	7	5,161	0.14%
2018/05/10	3	10.40	0	0.00	10.35	3	4,924	0.06%
2018/05/09	0	0.00	2	10.45	10.35	-2	4,947	-0.04%
2018/05/08	1	10.40	0	0.00	10.40	1	4,930	0.02%
2018/05/07	100	10.50	102	10.58	10.40	-2	4,948	-0.04%	大賣/
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/04/30	1.3	10.37	0	0.00	10.30	1.3	5,019	0.03%
2018/04/27	0.3	10.05	500	10.04	10.05	-499.7	4,992	-10.01%	大賣/鉅額交易
2018/04/26	500.3	10.27	0	0.00	10.05	500.3	5,030	9.94%	大買/鉅額交易
2018/04/25	3.3	10.05	0	0.00	10.05	3.3	5,063	0.07%
2018/04/24	1.2	10.18	0	0.00	10.10	1.2	5,118	0.02%
2018/04/23	5.3	10.34	0	0.00	10.20	5.3	5,179	0.10%
2018/04/18	5.3	10.30	0	0.00	10.35	5.3	5,258	0.10%
2018/04/17	1	10.40	0	0.00	10.35	1	5,361	0.02%
2018/04/16	0.2	10.50	0	0.00	10.55	0.2	5,457	0.00%
2018/04/13	100	10.55	101	10.65	10.60	-1	5,521	-0.02%	大賣/
2018/04/12	0.3	10.35	0	0.00	10.35	0.3	5,621	0.01%
2018/04/11	4	10.35	0	0.00	10.35	4	5,847	0.07%
2018/04/10	0	0.00	17	10.35	10.35	-17	5,963	-0.29%
2018/04/09	0.3	10.35	12	10.30	10.35	-11.8	6,390	-0.18%
2018/04/03	0	0.00	40	10.40	10.40	-40	7,280	-0.55%
2018/04/02	0.3	10.40	0	0.00	10.40	0.3	7,301	0.00%
2018/03/31	0.3	10.50	0	0.00	10.55	0.3	7,542	0.00%
2018/03/30	30	10.50	0	0.00	10.45	30	7,564	0.40%
2018/03/29	3.3	10.40	0	0.00	10.40	3.3	7,572	0.04%
2018/03/28	0.3	10.40	2	10.50	10.40	-1.7	7,594	-0.02%
2018/03/27	0.4	10.35	0	0.00	10.45	0.4	7,597	0.00%
2018/03/26	3.4	10.39	0	0.00	10.35	3.4	7,685	0.04%
2018/03/23	30.2	10.29	44	10.39	10.40	-13.8	7,683	-0.18%
2018/03/22	2.3	10.69	10	10.70	10.70	-7.7	7,646	-0.10%
2018/03/20	0.4	10.90	0	0.00	10.90	0.4	7,639	0.01%
2018/03/19	10	10.95	0	0.00	10.95	10	7,698	0.13%
2018/03/16	0.3	10.80	0	0.00	10.80	0.3	7,677	0.00%
2018/03/15	1.3	10.89	0	0.00	10.85	1.3	7,682	0.02%
2018/03/14	0	0.00	15	11.00	10.95	-15	7,727	-0.19%
2018/03/12	0	0.00	8	11.13	11.20	-8	7,844	-0.10%
2018/03/09	1	11.00	51	10.95	10.90	-50	7,874	-0.63%
2018/03/08	0.4	10.65	1	10.75	10.65	-0.7	7,904	-0.01%
2018/03/07	1	10.80	0	0.00	10.60	1	8,167	0.01%
2018/03/06	52	10.70	0	0.00	10.70	52	8,362	0.62%
2018/03/05	0	0.00	3	11.10	10.90	-3	8,755	-0.03%
2018/03/02	28	11.14	21	11.05	11.05	7	8,747	0.08%
2018/03/01	21	11.29	8.3	10.87	11.30	12.7	8,897	0.14%
2018/02/27	50.6	10.51	23	10.42	10.40	27.6	8,617	0.32%
2018/02/26	0.4	10.10	0	0.00	10.15	0.4	8,471	0.00%
2018/02/23	0.3	10.15	0	0.00	10.15	0.3	8,441	0.00%
2018/02/22	0.2	10.15	2	10.20	10.15	-1.8	8,455	-0.02%
2018/02/21	1	10.10	4.1	10.13	10.15	-3.1	8,486	-0.04%
2018/02/12	6	9.90	7	9.82	9.82	-1	8,456	-0.01%
2018/02/09	8.7	9.57	2	9.82	9.80	6.7	8,411	0.08%
2018/02/08	4	10.23	0	0.00	10.20	4	8,147	0.05%
2018/02/07	18	10.64	100	10.63	10.55	-82	8,001	-1.02%
2018/02/06	13	10.81	0	0.00	10.60	13	7,923	0.16%
2018/02/05	1	11.30	5	11.40	11.40	-4	7,757	-0.05%
2018/02/02	1	11.55	1	11.55	11.55	0	7,902	0.00%
2018/02/01	1	11.70	2	11.70	11.65	-1	7,973	-0.01%
2018/01/31	2	11.55	0	0.00	11.60	2	7,987	0.03%
2018/01/30	2.3	11.64	0	0.00	11.60	2.3	7,993	0.03%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/26	0.4	11.70	0	11.70	11.70	0.3	8,103	0.00%
2018/01/25	0.3	11.70	1	11.75	11.70	-0.7	8,245	-0.01%
2018/01/24	11	11.97	3	11.82	11.90	8	8,221	0.10%
2018/01/23	9.3	11.64	3	11.60	11.60	6.3	8,132	0.08%
2018/01/22	1.4	11.82	1	11.85	11.75	0.4	8,333	0.00%
2018/01/19	1.3	11.84	0	0.00	11.80	1.3	8,295	0.02%
2018/01/17	2.3	12.00	4	11.90	11.90	-1.7	8,348	-0.02%
2018/01/16	0	0.00	1	11.95	11.95	-1	8,434	-0.01%
2018/01/15	2.3	11.99	1	12.15	12.00	1.3	8,478	0.01%
2018/01/12	1	11.95	0	0.00	12.00	1	8,499	0.01%
2018/01/11	2	12.03	1	12.25	11.90	1	8,509	0.01%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/09	0.3	12.15	0	0.00	12.20	0.3	8,468	0.00%
2018/01/08	1	12.20	0	0.00	12.35	1	8,440	0.01%
2018/01/05	0	0.00	11	12.35	12.30	-11	8,333	-0.13%
2018/01/04	4	12.09	5	12.10	12.15	-1	8,213	-0.01%
2018/01/03	23	12.40	39	12.17	12.15	-16	8,162	-0.20%
2018/01/02	12	11.84	20	12.21	12.40	-8	8,047	-0.10%