陽明 (2609)-凱基-城中券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

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
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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	21.3	50.49	857	50.27	50.40	-835.7	36,422	-2.29%	大賣/鉅額交易
2024/05/02	76.1	52.16	483	51.49	51.30	-407	35,869	-1.13%	大賣/鉅額交易
2024/04/30	21.6	51.73	40.5	52.24	52.20	-18.9	34,907	-0.05%
2024/04/29	173	53.94	62.2	53.79	52.90	110.8	34,260	0.32%	大買/鉅額交易
2024/04/26	2,609	51.56	1,334.5	51.69	51.80	1,274.5	31,859	4.00%	大買/大賣/鉅額交易
2024/04/25	0	0.00	2	46.95	47.10	-2	28,881	-0.01%
2024/04/24	1	46.65	3	46.75	46.70	-2	29,490	-0.01%
2024/04/23	7	45.70	5	45.73	45.85	2	30,084	0.01%
2024/04/22	213.1	47.01	10.9	46.80	45.60	202.2	31,047	0.65%	大買/鉅額交易
2024/04/19	3	44.47	26	45.18	45.15	-23	31,099	-0.07%
2024/04/18	3	43.78	3	44.05	43.80	0	31,794	0.00%
2024/04/17	15	43.96	2	44.00	43.95	13	32,544	0.04%
2024/04/16	12.1	43.90	19	43.84	43.80	-6.9	35,643	-0.02%
2024/04/15	14	45.32	10	45.31	45.20	4	38,172	0.01%
2024/04/12	3	44.95	2	45.28	45.20	1	39,648	0.00%
2024/04/11	5	45.03	13	45.16	45.00	-8	42,860	-0.02%
2024/04/10	7.2	44.67	1	44.90	44.40	6.2	47,471	0.01%
2024/04/09	2	45.27	3	45.38	44.95	-1	49,252	0.00%
2024/04/08	25	43.69	29	44.41	45.10	-4	51,653	-0.01%
2024/04/03	12.2	43.90	1	43.80	43.80	11.2	51,965	0.02%
2024/04/02	4	44.15	9	44.33	44.45	-5	52,810	-0.01%
2024/04/01	6	44.38	1	44.30	44.30	5	54,419	0.01%
2024/03/29	1.2	44.37	7	44.39	44.40	-5.8	57,040	-0.01%
2024/03/28	11.1	44.17	10	44.28	44.10	1.1	61,145	0.00%
2024/03/27	5	44.32	3	44.22	44.15	2	66,969	0.00%
2024/03/26	14.5	44.57	19	44.06	44.15	-4.5	72,282	-0.01%
2024/03/25	8.1	45.45	6	45.68	45.60	2.1	74,413	0.00%
2024/03/22	7.1	45.19	3	45.35	45.15	4.1	78,776	0.01%
2024/03/21	5.1	46.05	17	46.07	45.45	-11.9	82,392	-0.01%
2024/03/20	6.5	45.20	15	45.05	44.95	-8.5	82,759	-0.01%
2024/03/19	11.7	45.36	4	45.60	45.30	7.7	82,606	0.01%
2024/03/18	28.1	45.07	3	45.25	45.15	25.1	82,626	0.03%
2024/03/15	28.1	46.54	14	46.27	46.50	14.1	82,622	0.02%
2024/03/14	9.3	47.89	7	48.01	47.75	2.3	81,884	0.00%
2024/03/13	5	49.30	1	49.05	48.70	4	81,628	0.00%
2024/03/12	4	48.83	9	48.97	48.95	-5	81,399	-0.01%
2024/03/11	9	48.60	6	48.47	48.60	3	81,293	0.00%
2024/03/08	19	47.92	52	47.80	47.55	-33	81,533	-0.04%
2024/03/07	19	48.19	6	48.16	48.00	13	81,653	0.02%
2024/03/06	15.3	48.07	12	48.25	48.00	3.3	81,835	0.00%
2024/03/05	8.1	48.90	5.1	49.18	48.60	3	81,797	0.00%
2024/03/04	20.2	48.43	10.2	48.89	48.90	10	81,501	0.01%
2024/03/01	10	49.11	12	49.25	49.15	-2	81,079	0.00%
2024/02/29	18.1	49.63	15.1	49.57	49.85	2.9	80,766	0.00%
2024/02/27	16	48.75	3	48.85	48.55	13	80,194	0.02%
2024/02/26	13.3	49.06	7.2	48.76	48.70	6.1	79,816	0.01%
2024/02/23	27.2	49.29	11	49.45	49.10	16.2	79,548	0.02%
2024/02/22	7.6	49.91	18	49.78	49.95	-10.4	79,046	-0.01%
2024/02/21	36	48.68	17.2	49.05	48.35	18.8	77,991	0.02%
2024/02/20	10	47.79	5	47.71	48.15	5	76,991	0.01%
2024/02/19	14	46.85	16	46.88	46.90	-2	76,623	0.00%
2024/02/16	0	47.25	8	47.16	46.90	-8	76,622	-0.01%
2024/02/15	14.2	46.21	17	46.35	46.65	-2.8	76,927	0.00%
2024/02/05	10.3	47.65	1	47.30	47.30	9.3	76,416	0.01%
2024/02/02	8.5	47.95	12	47.86	47.75	-3.5	76,221	0.00%
2024/02/01	5	49.05	7	49.06	49.15	-2	75,807	0.00%
2024/01/31	8	48.30	25	48.02	47.85	-17	75,447	-0.02%
2024/01/30	7.2	48.57	1	48.55	48.50	6.2	75,144	0.01%
2024/01/29	17	48.92	11	48.81	48.80	6	75,025	0.01%
2024/01/26	10	49.06	2	48.93	48.90	8	74,848	0.01%
2024/01/25	8.2	49.50	1	49.20	49.25	7.2	74,575	0.01%
2024/01/24	6	49.98	8	49.99	49.80	-2	74,259	0.00%
2024/01/23	32	49.86	10	50.44	49.45	22	73,968	0.03%
2024/01/22	49.3	49.53	42	49.12	49.80	7.3	73,435	0.01%
2024/01/19	57	50.88	82	51.24	50.90	-25	72,698	-0.03%
2024/01/18	18.4	50.56	23.1	50.90	51.30	-4.7	72,119	-0.01%
2024/01/17	32	50.34	12	50.06	49.75	20	71,254	0.03%
2024/01/16	34.5	51.65	29.4	51.47	51.10	5.1	70,167	0.01%
2024/01/15	82.1	52.59	26.1	52.54	52.20	56	69,052	0.08%
2024/01/12	85.1	51.36	117	51.06	51.80	-31.9	68,101	-0.05%	大賣/
2024/01/11	42.1	49.45	34	49.34	49.30	8.1	66,573	0.01%
2024/01/10	199.2	49.22	227.2	49.73	48.80	-27.9	65,947	-0.04%	大買/大賣/
2024/01/09	104	52.08	137.2	51.79	51.70	-33.2	62,747	-0.05%	大買/大賣/
2024/01/08	158	56.83	167.6	57.04	56.50	-9.6	59,929	-0.02%	大買/大賣/
2024/01/05	276.4	58.38	308	58.09	58.00	-31.7	58,241	-0.05%	大買/大賣/
2024/01/04	166.3	56.50	203.5	56.77	57.30	-37.2	54,924	-0.07%	大買/大賣/
2024/01/03	173.1	53.86	176.1	54.19	54.00	-3	50,539	-0.01%	大買/大賣/
2024/01/02	112	54.25	80.8	53.57	53.00	31.3	48,572	0.06%	大買/
2023/12/29	22.1	51.51	67	51.33	51.30	-45	46,003	-0.10%
2023/12/28	116.1	51.95	130	52.51	51.90	-13.9	45,551	-0.03%	大買/大賣/
2023/12/27	249	53.55	272.2	52.93	52.60	-23.2	44,588	-0.05%	大買/大賣/
2023/12/26	194.1	52.75	265.4	52.22	52.00	-71.3	43,061	-0.17%	大買/大賣/
2023/12/25	292.2	52.72	125.2	52.87	51.80	167	40,417	0.41%	大買/大賣/鉅額交易
2023/12/22	165.6	56.71	788.7	56.67	57.50	-623.1	36,363	-1.71%	大買/大賣/鉅額交易
2023/12/21	983	54.44	374	54.35	55.40	609	30,431	2.00%	大買/大賣/鉅額交易
2023/12/20	250.5	49.29	288.8	49.57	50.40	-38.3	25,050	-0.15%	大買/大賣/
2023/12/19	341.2	49.59	285.4	48.86	49.30	55.8	22,532	0.25%	大買/大賣/
2023/12/18	200.1	46.89	273.5	47.35	47.85	-73.4	18,279	-0.40%	大買/大賣/
2023/12/15	15	44.09	47.3	43.94	44.25	-32.3	14,910	-0.22%
2023/12/14	11	42.85	6	43.22	42.75	5	14,410	0.03%
2023/12/13	31.1	43.27	8	43.75	43.20	23.1	14,666	0.16%
2023/12/12	22	44.52	28	44.53	44.00	-6	16,436	-0.04%
2023/12/11	2	44.03	4	44.46	44.00	-2	16,360	-0.01%
2023/12/08	2	44.12	2	43.95	44.00	0	16,264	0.00%
2023/12/07	11	43.97	27	44.21	43.70	-16	16,227	-0.10%
2023/12/06	6	44.56	3	44.73	44.65	3	16,207	0.02%
2023/12/05	31	44.83	75	44.77	44.85	-44	16,069	-0.27%
2023/12/04	97	44.86	87.3	45.06	45.15	9.7	15,536	0.06%
2023/12/01	0	42.70	69.4	42.90	43.30	-69.3	14,717	-0.47%
2023/11/30	2	42.35	3	42.17	42.00	-1	14,382	-0.01%
2023/11/29	2	42.43	2	42.53	42.55	0	14,303	0.00%
2023/11/28	40	42.30	3	42.48	42.65	37	14,280	0.26%
2023/11/27	3	41.80	6	41.93	42.00	-3	14,187	-0.02%
2023/11/24	3.1	41.35	3	41.45	41.75	0.1	14,230	0.00%
2023/11/22	2.1	41.61	1	41.95	41.55	1.1	14,285	0.01%
2023/11/21	30.1	41.90	0	0.00	41.90	30.1	14,315	0.21%
2023/11/20	3.1	41.80	3	41.65	42.00	0.1	14,564	0.00%
2023/11/17	6.1	41.86	1	42.00	41.80	5.1	14,695	0.03%
2023/11/16	4.6	42.12	8	42.15	42.15	-3.4	14,689	-0.02%
2023/11/15	1.6	42.09	11	41.84	42.10	-9.4	14,752	-0.06%
2023/11/14	20.1	42.30	10	42.24	41.50	10.1	15,292	0.07%
2023/11/13	3.1	41.45	7	41.55	41.45	-3.9	15,000	-0.03%
2023/11/10	6	41.32	2	41.45	41.30	4	15,307	0.03%
2023/11/09	3	41.85	0	0.00	41.85	3	15,399	0.02%
2023/11/08	1	41.90	0	0.00	41.90	1	15,698	0.01%
2023/11/07	1	42.20	52.1	42.40	42.25	-51.1	15,767	-0.32%
2023/11/06	57.1	42.28	4	42.41	42.30	53.1	15,975	0.33%
2023/11/03	37	43.25	2	43.10	43.25	35	15,983	0.22%
2023/11/02	0	0.00	1	42.60	42.65	-1	16,076	-0.01%
2023/11/01	3.3	42.15	1	42.10	42.10	2.3	16,408	0.01%
2023/10/30	2	42.70	3	43.23	43.25	-1	16,865	-0.01%
2023/10/27	2	42.68	2.1	42.63	43.00	-0.1	16,907	0.00%
2023/10/26	0.5	42.35	0	0.00	42.45	0.5	17,389	0.00%
2023/10/25	0	0.00	1	42.10	42.30	-1	17,925	-0.01%
2023/10/24	0.5	42.20	0	0.00	42.20	0.5	18,272	0.00%
2023/10/20	1	41.75	55	42.39	42.35	-54	18,868	-0.29%
2023/10/19	2	42.68	5	42.92	42.70	-3	19,136	-0.02%
2023/10/18	3	42.50	9.1	42.12	42.30	-6.1	19,637	-0.03%
2023/10/17	0.1	42.35	0	0.00	42.25	0.1	20,006	0.00%
2023/10/16	2.2	42.00	1	42.20	42.40	1.2	20,676	0.01%
2023/10/13	1.1	42.57	5	42.57	42.55	-4	21,410	-0.02%
2023/10/12	4	42.68	1	43.00	43.10	3	21,726	0.01%
2023/10/11	34.2	42.95	4	43.80	42.55	30.2	22,300	0.14%
2023/10/06	2.5	45.00	2	44.93	45.00	0.5	23,265	0.00%
2023/10/05	2	45.08	10	45.19	44.90	-8	24,382	-0.03%
2023/10/04	5	44.24	2	44.15	44.55	3	24,984	0.01%
2023/10/03	0	0.00	0.3	44.50	44.10	-0.3	25,836	0.00%
2023/10/02	7.2	44.58	0	0.00	44.45	7.2	26,366	0.03%
2023/09/28	7.1	45.47	24	45.57	45.45	-17	27,236	-0.06%
2023/09/27	4.1	46.23	3	46.32	45.90	1.1	30,489	0.00%
2023/09/26	8.2	45.87	8	45.98	45.95	0.2	33,006	0.00%
2023/09/25	3	45.72	1	45.60	45.95	2	37,459	0.01%
2023/09/22	26	45.79	8	45.80	45.80	18	39,241	0.05%
2023/09/21	2.2	45.74	17	45.65	45.60	-14.8	39,654	-0.04%
2023/09/20	20	46.63	13	46.55	46.30	7	39,877	0.02%
2023/09/19	3	45.43	6	45.60	45.85	-3	39,695	-0.01%
2023/09/18	18	45.58	55	46.00	45.50	-37	39,773	-0.09%
2023/09/15	35	46.37	88.1	46.62	46.45	-53.1	39,977	-0.13%
2023/09/14	21	44.05	22	44.39	44.60	-1	38,125	0.00%
2023/09/13	6	43.07	2	43.20	43.30	4	38,034	0.01%
2023/09/12	1	42.95	8.1	42.99	43.10	-7.1	38,359	-0.02%
2023/09/11	4	42.59	3	42.78	42.50	1	38,623	0.00%
2023/09/08	1	42.60	8	42.81	42.65	-7	38,922	-0.02%
2023/09/07	23	42.53	2	42.63	42.50	21	39,057	0.05%
2023/09/06	3	42.78	3	43.02	42.60	0	39,193	0.00%
2023/09/05	3	43.12	3	43.08	43.30	0	39,357	0.00%
2023/09/04	1	42.20	4	42.95	42.90	-3	39,782	-0.01%
2023/09/01	4	42.18	2.1	42.33	42.10	1.9	39,716	0.00%
2023/08/31	3	42.45	7	42.73	42.25	-4	39,828	-0.01%
2023/08/30	0	0.00	2	42.45	42.25	-2	39,936	-0.01%
2023/08/29	133	42.20	301	42.45	42.50	-168	40,016	-0.42%	大買/大賣/鉅額交易
2023/08/28	1	41.45	4	41.66	42.00	-3	40,157	-0.01%
2023/08/25	2	42.08	3	42.13	42.05	-1	40,320	0.00%
2023/08/24	311.2	42.00	3	42.38	41.95	308.2	40,373	0.76%	大買/鉅額交易
2023/08/23	3	43.13	1	43.90	42.95	2	40,250	0.00%
2023/08/22	5	43.29	7	43.38	43.30	-2	40,211	0.00%
2023/08/21	12	43.18	13	43.39	43.10	-1	40,225	0.00%
2023/08/18	9	44.57	105	44.73	43.90	-96	40,110	-0.24%	大賣/
2023/08/17	26	41.47	77	41.94	42.55	-51	39,468	-0.13%
2023/08/16	29	42.20	7	42.20	42.05	22	39,345	0.06%
2023/08/15	100	43.71	2	43.65	43.60	98	39,023	0.25%
2023/08/14	9.5	44.33	5	44.15	44.05	4.5	38,934	0.01%
2023/08/11	1.3	45.21	4	45.25	45.30	-2.7	38,727	-0.01%
2023/08/10	1.1	45.91	298	45.50	45.50	-296.9	38,714	-0.77%	大賣/鉅額交易
2023/08/09	7.1	46.35	7	46.29	46.00	0.1	38,759	0.00%
2023/08/08	5	46.45	7	46.55	46.40	-2	38,698	-0.01%
2023/08/07	14	45.87	37	46.14	46.40	-23	38,780	-0.06%
2023/08/04	8	46.90	10.5	46.92	47.15	-2.5	38,682	-0.01%
2023/08/02	4.1	46.45	7	46.59	46.45	-2.9	38,518	-0.01%
2023/08/01	8	46.84	12	46.82	46.80	-4	38,578	-0.01%
2023/07/31	11	47.05	23	47.69	46.50	-12	38,652	-0.03%
2023/07/28	15	47.65	79	47.60	47.75	-64	38,349	-0.17%
2023/07/27	96	47.20	6	47.50	46.90	90	38,170	0.24%
2023/07/26	10.2	46.75	15	46.79	46.90	-4.8	38,213	-0.01%
2023/07/25	34	45.65	5	45.80	45.60	29	38,023	0.08%
2023/07/24	12	45.95	28	45.88	45.75	-16	38,172	-0.04%
2023/07/21	105	47.68	90	47.35	47.35	15	38,225	0.04%	大買/
2023/07/20	57.1	47.70	33	47.82	48.40	24.1	37,923	0.06%
2023/07/19	24.2	46.97	13.1	46.85	46.80	11.1	37,424	0.03%
2023/07/18	55.2	46.31	66.4	46.97	46.30	-11.2	37,107	-0.03%
2023/07/17	14	45.04	255	45.25	45.05	-241	36,551	-0.66%	大賣/鉅額交易
2023/07/14	34.5	44.86	34	44.95	44.60	0.5	36,353	0.00%
2023/07/13	242.2	44.83	89.2	45.00	44.00	153	36,109	0.42%	大買/鉅額交易
2023/07/12	195.5	46.38	121	46.36	46.25	74.5	35,144	0.21%	大買/大賣/
2023/07/11	14.1	48.81	12	48.50	48.40	2.1	34,359	0.01%
2023/07/10	33.4	49.19	30	49.22	48.85	3.4	33,858	0.01%
2023/07/07	22	50.80	25.6	50.95	50.60	-3.6	33,170	-0.01%
2023/07/06	28.2	51.26	19	51.30	51.00	9.2	32,733	0.03%
2023/07/05	98.4	52.11	87	51.86	51.70	11.4	32,089	0.04%
2023/07/04	68	54.14	87.3	54.18	54.20	-19.3	29,285	-0.07%
2023/07/03	103.2	68.26	263.3	68.13	69.30	-160.1	26,890	-0.60%	大買/大賣/鉅額交易
2023/06/30	42	62.16	64.4	62.24	63.00	-22.4	22,631	-0.10%
2023/06/29	12.1	60.10	31	60.29	60.10	-18.9	20,969	-0.09%
2023/06/28	21.6	60.80	12	60.59	60.70	9.6	20,607	0.05%
2023/06/27	6	61.37	9	61.40	61.10	-3	20,361	-0.01%
2023/06/26	17.2	61.45	15	61.48	61.10	2.2	20,295	0.01%
2023/06/21	71.3	62.41	37	62.60	61.50	34.3	20,189	0.17%
2023/06/20	18.2	63.42	5	63.56	63.20	13.2	19,866	0.07%
2023/06/19	17.2	64.06	3	64.13	63.50	14.2	19,802	0.07%
2023/06/16	5	64.66	6.1	64.68	64.80	-1.1	19,725	-0.01%
2023/06/15	75.1	64.50	228	63.90	64.10	-152.9	19,599	-0.78%	大賣/鉅額交易
2023/06/14	64.3	64.19	70	63.96	64.30	-5.7	19,652	-0.03%
2023/06/13	16.1	62.92	2	63.00	63.20	14.1	20,100	0.07%
2023/06/12	2.2	62.50	2.2	62.43	63.00	0	21,149	0.00%
2023/06/09	68.1	62.93	57	62.12	62.90	11.1	22,330	0.05%
2023/06/08	63	62.65	95	62.91	62.60	-32	23,461	-0.14%
2023/06/07	45	61.77	61	61.65	61.70	-16	26,858	-0.06%
2023/06/06	56	61.41	58	61.50	61.70	-2	27,226	-0.01%
2023/06/05	8.2	61.04	1.2	60.97	60.90	7	27,587	0.03%
2023/06/02	8.2	61.38	5	61.67	61.50	3.2	27,811	0.01%
2023/06/01	68.3	60.85	65	60.80	61.40	3.3	28,459	0.01%
2023/05/31	10.1	61.29	6	61.03	60.80	4.1	29,434	0.01%
2023/05/30	80.8	61.96	61	61.70	61.30	19.8	29,898	0.07%
2023/05/29	57	61.61	75.4	61.90	62.00	-18.4	30,085	-0.06%
2023/05/26	61	61.20	57	61.40	61.30	4	30,598	0.01%
2023/05/25	10.5	61.31	1.2	61.38	61.10	9.3	31,159	0.03%
2023/05/24	54	61.81	56	61.92	61.90	-2	31,696	-0.01%
2023/05/23	61.2	62.06	62	61.81	61.70	-0.8	32,291	0.00%
2023/05/22	35.7	61.89	23.1	62.35	62.10	12.6	32,291	0.04%
2023/05/19	2	61.25	3	61.13	61.30	-1	32,218	0.00%
2023/05/18	3.5	61.23	12	61.35	61.30	-8.5	32,251	-0.03%
2023/05/17	48	61.40	50	61.23	61.20	-2	32,327	-0.01%
2023/05/16	5.2	60.93	8.7	61.05	60.90	-3.4	32,444	-0.01%
2023/05/15	5	60.60	16	60.26	61.20	-11	32,668	-0.03%
2023/05/12	8	60.33	4	60.40	60.20	4	32,769	0.01%
2023/05/11	11.1	60.50	4	60.23	60.10	7.1	32,791	0.02%
2023/05/10	21.1	61.28	42	61.14	61.60	-21	32,647	-0.06%
2023/05/09	10	60.46	3	60.47	60.30	7	32,509	0.02%
2023/05/08	8.1	60.60	2	60.80	60.50	6.1	32,727	0.02%
2023/05/05	14	61.12	12	61.09	61.20	2	33,125	0.01%
2023/05/04	167.1	60.91	7	61.00	60.80	160.1	33,362	0.48%	大買/鉅額交易
2023/05/03	23.1	61.05	88	60.75	60.70	-65	33,379	-0.19%
2023/05/02	139.3	61.77	6	61.82	61.90	133.3	33,340	0.40%	大買/鉅額交易
2023/04/28	60	62.89	59	63.27	63.10	1	33,450	0.00%
2023/04/27	143.1	61.66	69	61.73	61.70	74.1	33,449	0.22%	大買/
2023/04/26	92	62.68	6	62.83	62.40	86	33,449	0.26%
2023/04/25	119.2	64.17	117	64.37	63.70	2.2	33,282	0.01%	大買/大賣/
2023/04/24	176	64.74	166	64.78	64.70	10	33,348	0.03%	大買/大賣/
2023/04/21	21.1	65.41	3	65.13	64.90	18.1	33,497	0.05%
2023/04/20	54	66.89	144	66.71	66.40	-90	33,407	-0.27%	大賣/
2023/04/19	9.6	66.19	3	66.13	66.00	6.6	33,575	0.02%
2023/04/18	57.5	67.50	59	67.68	66.40	-1.5	33,590	0.00%
2023/04/17	54	67.51	67.4	67.55	67.70	-13.4	33,504	-0.04%
2023/04/14	68	66.95	60	66.87	66.80	8	33,500	0.02%
2023/04/13	3	66.17	9	66.10	66.30	-6	33,627	-0.02%
2023/04/12	66	66.15	122	66.31	66.40	-56	33,872	-0.17%	大賣/
2023/04/11	5	65.84	1	65.70	65.60	4	33,885	0.01%
2023/04/10	62.1	66.31	61	65.79	65.70	1.1	34,120	0.00%
2023/04/07	32	64.87	38.1	65.29	65.60	-6.1	34,136	-0.02%
2023/04/06	113.1	64.42	58	64.33	64.00	55.1	34,381	0.16%	大買/
2023/03/31	64	63.87	62	64.27	64.30	2	34,969	0.01%
2023/03/30	59.1	63.76	81	63.49	63.30	-22	37,128	-0.06%
2023/03/29	15	63.59	11	63.86	63.50	4	38,375	0.01%
2023/03/28	83.1	64.36	66.2	64.05	64.00	17	39,630	0.04%
2023/03/27	75.4	64.05	58	64.35	64.20	17.4	41,065	0.04%
2023/03/24	63.1	64.11	60	64.11	64.20	3.1	43,592	0.01%
2023/03/23	73.1	64.74	271.1	64.13	64.10	-198	43,772	-0.45%	大賣/鉅額交易
2023/03/22	7	65.31	9	65.48	65.30	-2	43,827	0.00%
2023/03/21	17.1	65.48	16	65.33	65.10	1.1	44,274	0.00%
2023/03/20	423	65.90	60	65.83	65.80	363	44,251	0.82%	大買/鉅額交易
2023/03/17	40.1	65.13	8	65.19	65.40	32.1	44,367	0.07%
2023/03/16	117.7	65.47	78	65.22	64.70	39.7	44,186	0.09%	大買/
2023/03/15	200.8	67.70	79.1	67.72	66.50	121.7	43,768	0.28%	大買/鉅額交易
2023/03/14	143.2	67.56	67	67.78	67.50	76.2	43,133	0.18%	大買/
2023/03/13	62	69.13	35.1	69.07	69.10	26.9	42,354	0.06%
2023/03/10	169.8	69.52	252	68.84	68.70	-82.2	41,250	-0.20%	大買/大賣/
2023/03/09	7	66.77	193	67.01	67.00	-186	38,207	-0.49%	大賣/鉅額交易
2023/03/08	165.3	66.30	5	66.38	66.30	160.3	38,303	0.42%	大買/鉅額交易
2023/03/07	48.1	67.29	4.1	67.14	67.40	44	38,327	0.11%
2023/03/06	35	67.18	12	67.16	67.50	23	38,351	0.06%
2023/03/03	29.2	66.05	15.1	66.54	67.10	14.1	38,223	0.04%
2023/03/02	26	65.73	39.1	65.48	65.60	-13.1	37,646	-0.03%
2023/03/01	3.1	63.73	23	63.87	63.80	-20	37,249	-0.05%
2023/02/24	77	64.51	325.2	64.41	64.60	-248.2	37,154	-0.67%	大賣/鉅額交易
2023/02/23	10	63.94	43.1	64.20	64.30	-33.1	36,786	-0.09%
2023/02/22	35	62.97	21.2	63.06	62.60	13.8	36,541	0.04%
2023/02/21	17	62.08	25.7	61.66	62.80	-8.7	36,156	-0.02%
2023/02/20	117	60.50	21.1	60.41	60.50	95.9	36,047	0.27%	大買/
2023/02/17	7	59.79	1	59.80	59.80	6	36,564	0.02%
2023/02/16	7	60.24	12.1	60.20	60.30	-5.1	37,101	-0.01%
2023/02/15	12.1	59.98	2	60.35	60.00	10.1	38,017	0.03%
2023/02/14	3	60.13	24.1	60.22	60.70	-21.1	38,376	-0.05%
2023/02/13	29.2	58.94	113	59.00	59.00	-83.9	38,820	-0.22%	大賣/
2023/02/10	24.1	61.00	9	61.34	60.60	15.1	39,575	0.04%
2023/02/09	7	61.80	3	61.73	61.70	4	39,863	0.01%
2023/02/08	6	61.85	2	62.15	61.80	4	40,532	0.01%
2023/02/07	9.1	61.84	3	61.90	61.70	6.1	40,938	0.01%
2023/02/06	16.1	62.02	2	63.20	61.70	14.1	41,610	0.03%
2023/02/03	24	64.04	28.2	64.39	63.60	-4.2	41,807	-0.01%
2023/02/02	14	63.04	9	63.39	63.50	5	41,682	0.01%
2023/02/01	11	62.59	11	62.50	62.40	0	41,946	0.00%
2023/01/31	2.1	62.06	9	62.09	62.50	-6.9	42,304	-0.02%
2023/01/30	26.1	61.88	3	61.67	61.30	23.1	42,519	0.05%
2023/01/17	3	61.87	12	61.86	62.00	-9	42,507	-0.02%
2023/01/16	15	61.17	16	61.04	61.10	-1	42,923	0.00%
2023/01/13	22.1	62.27	30	61.94	61.90	-7.9	42,948	-0.02%
2023/01/12	133	62.07	6	62.07	62.00	127	43,652	0.29%	大買/鉅額交易
2023/01/11	22	63.63	26	63.83	63.20	-4	43,990	-0.01%
2023/01/10	76.1	63.10	6	63.53	62.90	70.1	44,451	0.16%
2023/01/09	10	63.18	10	63.35	63.30	0	45,826	0.00%
2023/01/06	2	63.75	1	63.40	63.60	1	46,392	0.00%
2023/01/05	16	64.11	18.1	64.08	63.70	-2.1	46,811	0.00%
2023/01/04	40.2	64.05	104	63.52	63.50	-63.9	47,306	-0.13%	大賣/
2023/01/03	11.1	64.91	2	64.80	64.60	9.1	47,512	0.02%
2022/12/30	34.1	65.55	27.1	65.88	65.50	7	47,447	0.01%
2022/12/29	15	64.44	29	64.46	64.80	-14	47,766	-0.03%
2022/12/28	176.3	64.50	127	64.39	63.90	49.3	48,395	0.10%	大買/大賣/
2022/12/27	23.1	65.84	26	65.60	65.10	-2.9	48,879	-0.01%
2022/12/26	20.1	65.69	116	66.22	65.00	-96	49,611	-0.19%	大賣/
2022/12/23	82	67.06	37.1	67.41	67.30	44.9	49,849	0.09%
2022/12/22	83	67.61	139.1	67.61	68.00	-56.1	49,962	-0.11%	大賣/
2022/12/21	26	65.69	47.2	65.67	65.70	-21.2	48,536	-0.04%
2022/12/20	72.2	65.10	73.2	65.10	63.90	-1	48,045	0.00%
2022/12/19	88.1	65.64	63	65.93	64.30	25.1	48,056	0.05%
2022/12/16	105	65.32	102.2	64.98	65.30	2.8	47,130	0.01%	大買/大賣/
2022/12/15	9	62.74	12	62.93	62.80	-3	45,315	-0.01%
2022/12/14	11	62.14	2	62.00	62.00	9	46,068	0.02%
2022/12/13	10.1	63.11	27	63.25	63.20	-16.9	46,340	-0.04%
2022/12/12	14	62.09	4	62.15	61.80	10	46,966	0.02%
2022/12/09	3	61.77	13	62.52	62.80	-10	47,494	-0.02%
2022/12/08	11.1	60.93	6	60.88	61.00	5.1	47,928	0.01%
2022/12/07	61	61.78	2	61.40	60.90	59	48,316	0.12%
2022/12/06	25.1	62.40	8	62.40	61.70	17.1	48,303	0.04%
2022/12/05	19.1	64.42	43	64.12	63.80	-24	48,689	-0.05%
2022/12/02	32	64.88	21	64.90	64.80	11	49,137	0.02%
2022/12/01	21.2	67.07	28	66.98	65.40	-6.8	49,641	-0.01%
2022/11/30	48	66.07	16.2	65.72	66.10	31.8	49,206	0.06%
2022/11/29	27	64.89	17	64.24	65.10	10	49,503	0.02%
2022/11/28	25	64.15	9	63.82	63.50	16	50,617	0.03%
2022/11/25	19	65.66	24	65.48	64.90	-5	50,539	-0.01%
2022/11/24	11	63.58	16.1	63.92	64.60	-5.1	50,633	-0.01%
2022/11/23	26	62.87	11	62.66	62.50	15	50,427	0.03%
2022/11/22	14	61.75	11	61.14	61.70	3	50,768	0.01%
2022/11/21	22.1	61.60	21	62.34	61.40	1.1	50,760	0.00%
2022/11/18	29	63.59	36	63.94	63.00	-7	50,662	-0.01%
2022/11/17	14	64.76	17	64.78	64.80	-3	50,562	-0.01%
2022/11/16	49	64.81	28.1	65.11	64.60	20.9	50,600	0.04%
2022/11/15	27.1	65.43	19	66.34	65.30	8.1	50,611	0.02%
2022/11/14	19	66.12	25.1	65.79	66.20	-6.1	50,242	-0.01%
2022/11/11	132	65.53	85	65.22	65.20	47	49,814	0.09%	大買/
2022/11/10	23	64.46	30	64.16	64.30	-7	49,247	-0.01%
2022/11/09	107	63.96	113	64.33	64.50	-6	49,377	-0.01%	大買/大賣/
2022/11/08	55.5	63.59	81.3	63.62	63.40	-25.8	49,893	-0.05%
2022/11/07	40	62.28	70	62.57	62.30	-30	49,150	-0.06%
2022/11/04	55	61.17	51	60.83	61.20	4	48,969	0.01%
2022/11/03	26	58.64	18	59.84	60.20	8	48,969	0.02%
2022/11/02	67	60.50	79	60.71	59.80	-12	49,333	-0.02%
2022/11/01	95	59.63	335	59.18	59.10	-240	49,288	-0.49%	大賣/鉅額交易
2022/10/31	65	59.89	59.1	60.20	60.20	5.9	49,669	0.01%
2022/10/28	29.1	61.46	14.1	61.59	60.60	15	49,591	0.03%
2022/10/27	40	62.88	66	62.35	63.20	-26	49,294	-0.05%
2022/10/26	91	60.76	88.1	60.87	61.90	2.9	49,355	0.01%
2022/10/25	44.2	61.71	33	62.12	61.50	11.2	49,192	0.02%
2022/10/24	13	62.78	26	63.08	62.10	-13	49,952	-0.03%
2022/10/21	22	61.31	31	61.41	61.00	-9	49,859	-0.02%
2022/10/20	166	61.10	38	60.34	61.80	128	49,937	0.26%	大買/鉅額交易
2022/10/19	27	63.06	26.6	62.55	63.00	0.4	49,334	0.00%
2022/10/18	152	61.91	176	61.52	61.90	-24	49,242	-0.05%	大買/大賣/
2022/10/17	83.3	58.78	157.3	59.55	60.00	-74	49,301	-0.15%	大賣/
2022/10/14	150.1	63.32	61.1	61.80	62.80	89	48,372	0.18%	大買/
2022/10/13	92	60.05	85	60.92	59.30	7	48,140	0.01%
2022/10/12	133.1	61.91	123	62.50	61.60	10.1	48,515	0.02%	大買/大賣/
2022/10/11	73	63.85	62	63.93	63.70	11	48,132	0.02%
2022/10/07	13	65.15	55	65.24	65.10	-42	48,274	-0.09%
2022/10/06	65.1	63.75	56.5	63.82	65.00	8.6	48,762	0.02%
2022/10/05	74	64.77	178.3	65.00	64.70	-104.3	48,742	-0.21%	大賣/鉅額交易
2022/10/04	37	63.95	27	64.93	63.80	10	48,954	0.02%
2022/10/03	41	62.26	40	63.19	63.50	1	48,972	0.00%
2022/09/30	146	61.02	67	59.54	61.50	79	49,276	0.16%	大買/
2022/09/29	73.2	61.22	80	61.63	59.90	-6.8	49,257	-0.01%
2022/09/28	104.1	61.35	118	61.60	60.30	-13.9	49,185	-0.03%	大買/大賣/
2022/09/27	124	63.15	109	63.18	63.80	15	49,868	0.03%	大買/大賣/
2022/09/26	177	64.06	171	64.14	61.60	6	50,080	0.01%	大買/大賣/
2022/09/23	55	67.66	85	67.55	67.40	-30	50,087	-0.06%
2022/09/22	95	67.48	77	67.41	66.50	18	50,980	0.04%
2022/09/21	92	68.22	134	68.76	68.90	-42	52,291	-0.08%	大賣/
2022/09/20	82	69.21	80	69.41	68.50	2	53,657	0.00%
2022/09/19	267.6	70.01	540	69.86	68.00	-272.4	54,545	-0.50%	大買/大賣/鉅額交易
2022/09/16	20	72.07	54	71.81	73.50	-34	55,737	-0.06%
2022/09/15	103	73.25	104.5	72.65	72.60	-1.5	57,078	0.00%	大買/大賣/
2022/09/14	397	71.08	87	69.88	71.80	310	58,063	0.53%	大買/鉅額交易
2022/09/13	32.1	71.52	46.2	71.80	71.10	-14.1	58,936	-0.02%
2022/09/12	120	70.97	85.4	70.15	71.00	34.6	60,447	0.06%	大買/
2022/09/08	88.1	68.25	37	68.81	67.80	51.1	60,618	0.08%
2022/09/07	56	69.27	104.3	69.29	69.60	-48.2	60,925	-0.08%	大賣/
2022/09/06	62	71.58	54.2	71.66	70.60	7.8	60,618	0.01%
2022/09/05	41	70.81	71.2	70.87	70.80	-30.2	60,842	-0.05%
2022/09/02	69.5	73.17	149	71.96	71.10	-79.4	60,915	-0.13%	大賣/
2022/09/01	26.4	77.49	37	77.69	76.80	-10.6	59,901	-0.02%
2022/08/31	37.3	77.99	54.6	78.12	78.90	-17.3	60,664	-0.03%
2022/08/30	18.1	78.99	22.2	78.91	78.90	-4.1	61,022	-0.01%
2022/08/29	46.1	79.23	127	78.78	79.60	-81	60,912	-0.13%	大賣/
2022/08/26	23	84.00	1	83.40	83.40	22	60,860	0.04%
2022/08/25	3	83.07	12	83.30	83.40	-9	60,824	-0.01%
2022/08/24	11.1	82.51	12	82.61	82.10	-0.9	61,032	0.00%
2022/08/23	12.6	83.26	5	83.40	83.00	7.6	61,445	0.01%
2022/08/22	38.1	84.01	15	83.55	83.60	23.1	61,908	0.04%
2022/08/19	9	86.43	8	86.70	86.40	1	62,006	0.00%
2022/08/18	5.5	86.58	11	86.57	86.50	-5.5	62,392	-0.01%
2022/08/17	34	86.90	31	86.99	86.40	3	62,883	0.00%
2022/08/16	31	86.36	13	86.43	86.00	18	63,549	0.03%
2022/08/15	67.1	88.39	71	88.10	87.50	-4	65,024	-0.01%
2022/08/12	24.2	91.26	9	91.32	91.10	15.2	64,330	0.02%
2022/08/11	38.1	92.16	18.1	92.45	91.00	20	64,799	0.03%
2022/08/10	56.1	92.61	21	92.07	91.10	35.1	64,739	0.05%
2022/08/09	56	92.32	33	92.12	93.30	23	64,922	0.04%
2022/08/08	16.2	90.10	542.9	89.70	91.10	-526.7	65,189	-0.81%	大賣/鉅額交易
2022/08/05	539	89.95	100	89.83	90.50	439	64,822	0.68%	大買/鉅額交易
2022/08/04	16	86.15	13	86.62	87.50	3	64,639	0.00%
2022/08/03	11	87.75	11	87.75	87.00	0	64,774	0.00%
2022/08/02	70.1	87.47	13	87.47	87.50	57.1	65,237	0.09%
2022/08/01	10.1	89.36	11.5	89.52	90.00	-1.4	65,706	0.00%
2022/07/29	100	89.12	145	89.45	89.60	-45	66,156	-0.07%	大賣/
2022/07/28	42	86.78	6	86.62	86.50	36	66,003	0.05%
2022/07/27	24	87.60	29	87.63	88.20	-5	66,676	-0.01%
2022/07/26	11	86.85	13	86.45	86.70	-2	66,726	0.00%
2022/07/25	19	87.14	5	86.86	86.90	14	67,735	0.02%
2022/07/22	37	89.31	62	89.42	89.50	-25	67,498	-0.04%
2022/07/21	47	87.89	71.3	88.14	88.30	-24.3	67,386	-0.04%
2022/07/20	219.2	87.26	26	87.48	86.60	193.2	67,091	0.29%	大買/鉅額交易
2022/07/19	70	87.62	57	87.43	87.80	13	67,290	0.02%
2022/07/18	20.5	85.88	12	86.33	85.60	8.5	67,138	0.01%
2022/07/15	136.2	86.22	131.1	86.32	86.00	5.1	67,442	0.01%	大買/大賣/
2022/07/14	53	86.32	92.1	85.48	87.50	-39.1	67,226	-0.06%
2022/07/13	145.1	85.35	239	85.13	83.90	-93.9	66,766	-0.14%	大買/大賣/
2022/07/12	57.1	84.37	66.4	83.86	82.10	-9.3	66,490	-0.01%
2022/07/11	133.2	87.24	152.2	87.73	88.20	-19	65,798	-0.03%	大買/大賣/
2022/07/08	166	86.12	100	86.30	86.50	66	65,521	0.10%	大買/
2022/07/07	208	82.21	164	81.51	83.20	44	64,780	0.07%	大買/大賣/
2022/07/06	222	81.76	123	81.57	80.30	99	64,637	0.15%	大買/大賣/
2022/07/05	176	80.92	261	81.23	82.10	-85	64,396	-0.13%	大買/大賣/
2022/07/04	62	77.86	181	78.83	78.20	-119	63,460	-0.19%	大賣/鉅額交易
2022/07/01	184	80.63	255.1	80.19	77.80	-71.1	63,137	-0.11%	大買/大賣/
2022/06/30	114.3	82.52	187.1	82.67	82.30	-72.8	62,173	-0.12%	大買/大賣/
2022/06/29	129.8	87.87	117	87.29	85.50	12.8	61,324	0.02%	大買/大賣/
2022/06/28	412.5	89.05	431.1	89.86	91.70	-18.6	59,592	-0.03%	大買/大賣/
2022/06/27	355.6	85.94	86.4	85.82	86.10	269.2	57,684	0.47%	大買/鉅額交易
2022/06/24	101.5	99.40	411.1	98.99	98.30	-309.6	56,688	-0.55%	大買/大賣/鉅額交易
2022/06/23	106.9	100.09	378	98.47	96.20	-271.1	55,115	-0.49%	大買/大賣/鉅額交易
2022/06/22	95.7	103.16	43.5	102.66	101.00	52.2	54,660	0.10%
2022/06/21	345.1	110.15	60	109.95	109.50	285.1	53,484	0.53%	大買/鉅額交易
2022/06/20	113.9	111.13	416.5	111.97	111.50	-302.6	52,638	-0.57%	大買/大賣/鉅額交易
2022/06/17	22	117.27	97	116.40	119.50	-75	51,241	-0.15%
2022/06/16	60.4	120.08	74	118.20	117.00	-13.6	51,178	-0.03%
2022/06/15	66	122.79	9	123.11	122.00	57	51,700	0.11%
2022/06/14	9	121.72	30	123.18	123.50	-21	54,011	-0.04%
2022/06/13	83.2	122.07	178	121.67	120.50	-94.8	58,139	-0.16%	大賣/
2022/06/10	44.1	125.57	150	125.81	126.00	-105.9	62,125	-0.17%	大賣/鉅額交易
2022/06/09	51.2	126.77	6	127.08	126.50	45.2	64,603	0.07%
2022/06/08	184	128.82	99.2	129.19	130.00	84.8	64,840	0.13%	大買/
2022/06/07	0	0.00	12.1	126.71	127.00	-12.1	65,936	-0.02%
2022/06/06	89.3	127.56	20	127.08	126.50	69.3	68,012	0.10%
2022/06/02	31	126.39	4	126.25	126.50	27	70,608	0.04%
2022/06/01	1	126.00	12	125.92	126.00	-11	74,008	-0.01%
2022/05/31	47.2	126.06	35	126.10	124.50	12.2	78,382	0.02%
2022/05/30	39	128.19	23	127.07	127.00	16	79,315	0.02%
2022/05/27	5	127.30	30.1	127.42	128.00	-25.1	79,731	-0.03%
2022/05/26	3	127.00	25	127.70	125.50	-22	80,643	-0.03%
2022/05/25	15	126.47	14	126.47	127.00	1	81,062	0.00%
2022/05/24	18	126.03	22.2	126.66	125.00	-4.2	81,523	-0.01%
2022/05/23	183	124.45	231.2	124.67	127.00	-48.2	81,311	-0.06%	大買/大賣/
2022/05/20	22.5	117.40	26.1	117.85	117.50	-3.6	80,820	0.00%
2022/05/19	39.3	113.63	21	114.33	115.00	18.3	81,893	0.02%
2022/05/18	50	117.55	80	117.56	117.50	-30	82,686	-0.04%
2022/05/17	67.6	117.30	39.1	117.81	116.50	28.5	82,835	0.03%
2022/05/16	58.4	119.89	23.2	120.02	119.00	35.2	82,318	0.04%
2022/05/13	40	123.50	58	123.35	123.50	-18	81,633	-0.02%
2022/05/12	70.1	123.54	31	122.06	121.00	39.1	82,357	0.05%
2022/05/11	41.3	124.94	17	125.12	124.00	24.3	82,420	0.03%
2022/05/10	36	125.51	42	125.55	127.50	-6	82,463	-0.01%
2022/05/09	48.7	127.74	24	127.54	126.00	24.7	82,564	0.03%
2022/05/06	22.7	129.30	49.2	128.65	130.50	-26.5	83,956	-0.03%
2022/05/05	48	130.88	34.1	131.03	130.00	13.9	84,000	0.02%
2022/05/04	56	130.07	40.2	130.17	130.00	15.9	83,662	0.02%
2022/05/03	15	126.00	17	126.26	126.50	-2	83,182	0.00%
2022/04/29	71.1	125.79	123.5	125.48	126.00	-52.4	83,396	-0.06%	大賣/
2022/04/28	121	121.00	149	120.87	120.50	-28	83,043	-0.03%	大買/大賣/
2022/04/27	70.1	120.05	33	120.12	121.00	37.1	83,084	0.04%
2022/04/26	37.2	121.62	5	122.10	121.00	32.2	83,162	0.04%
2022/04/25	42.7	122.02	23	122.09	121.50	19.7	83,168	0.02%
2022/04/22	22.1	125.94	41.5	126.24	126.50	-19.4	82,614	-0.02%
2022/04/21	107	125.46	113.1	125.14	125.00	-6.1	82,619	-0.01%	大買/大賣/
2022/04/20	9	124.22	10.1	123.65	123.50	-1.1	82,611	0.00%
2022/04/19	6	123.42	10.7	123.45	123.00	-4.7	82,899	-0.01%
2022/04/18	71.7	122.88	57	121.52	121.00	14.7	83,044	0.02%
2022/04/15	8	123.25	10	123.65	124.00	-2	83,260	0.00%
2022/04/14	31.2	123.55	8	123.06	122.00	23.2	83,333	0.03%
2022/04/13	35	123.07	54.1	123.61	124.50	-19.1	83,224	-0.02%
2022/04/12	35	120.14	23	120.76	120.00	12	83,001	0.01%
2022/04/11	41	123.01	31	123.65	121.50	10	82,677	0.01%
2022/04/08	88	122.31	86.2	123.02	124.00	1.9	83,699	0.00%
2022/04/07	66.3	120.21	54	120.66	119.00	12.3	84,236	0.01%
2022/04/06	58.6	123.43	25	123.96	123.50	33.6	83,973	0.04%
2022/04/01	29.2	125.11	143	125.04	126.50	-113.8	84,317	-0.13%	大賣/鉅額交易
2022/03/31	55	124.25	69	124.04	124.50	-14	83,818	-0.02%
2022/03/30	61	124.64	42	124.71	124.00	19	83,671	0.02%
2022/03/29	21	123.62	24	123.88	123.50	-3	83,578	0.00%
2022/03/28	34	121.66	79	120.65	122.50	-45	83,389	-0.05%
2022/03/25	130.5	123.94	25	123.10	122.00	105.5	83,417	0.13%	大買/鉅額交易
2022/03/24	127.2	128.50	25	128.42	128.00	102.2	82,453	0.12%	大買/鉅額交易
2022/03/23	4	130.25	12.1	130.87	130.50	-8.1	82,569	-0.01%
2022/03/22	25	131.24	6.1	130.33	129.50	18.9	82,630	0.02%
2022/03/21	23	130.61	130.1	130.83	131.50	-107.1	83,027	-0.13%	大賣/鉅額交易
2022/03/18	56.1	129.92	48	130.13	130.00	8.1	83,743	0.01%
2022/03/17	83	130.74	99.2	131.58	133.00	-16.2	83,304	-0.02%
2022/03/16	200.4	129.26	207.1	128.65	127.00	-6.7	81,632	-0.01%	大買/大賣/
2022/03/15	192.8	133.35	301.1	133.32	130.00	-108.4	77,870	-0.14%	大買/大賣/鉅額交易
2022/03/14	76.1	129.88	68.4	130.99	132.50	7.7	75,063	0.01%
2022/03/11	46	125.13	79	125.01	125.50	-33	74,144	-0.04%
2022/03/10	210	126.28	130.1	125.95	124.00	80	74,720	0.11%	大買/大賣/
2022/03/09	67	121.70	171.2	122.21	125.50	-104.2	74,426	-0.14%	大賣/鉅額交易
2022/03/08	296.1	121.43	205	122.27	118.00	91.1	75,309	0.12%	大買/大賣/
2022/03/07	236.3	130.71	221.5	129.33	125.50	14.8	73,027	0.02%	大買/大賣/
2022/03/04	228.1	131.29	259.2	133.00	133.00	-31.1	70,755	-0.04%	大買/大賣/
2022/03/03	78	124.09	94.2	124.49	125.00	-16.2	67,329	-0.02%
2022/03/02	35	121.17	90	120.33	120.50	-55	67,365	-0.08%
2022/03/01	107.1	118.36	154.1	120.00	120.50	-47	67,492	-0.07%	大買/大賣/
2022/02/25	22.1	115.79	17.5	116.11	115.50	4.6	66,518	0.01%
2022/02/24	42.1	112.86	46	112.85	112.50	-3.9	66,509	-0.01%
2022/02/23	18	116.11	37.1	115.61	116.00	-19.1	66,667	-0.03%
2022/02/22	132.9	114.37	88.1	112.42	113.50	44.8	66,784	0.07%	大買/
2022/02/21	78	118.54	96.4	119.27	119.50	-18.4	66,056	-0.03%
2022/02/18	76	116.29	96.3	115.36	116.50	-20.3	65,633	-0.03%
2022/02/17	40	112.19	31	113.10	112.00	9	65,389	0.01%
2022/02/16	12	112.75	15	113.17	112.50	-3	65,849	0.00%
2022/02/15	10.1	111.05	15	112.20	111.00	-4.9	67,216	-0.01%
2022/02/14	65.2	113.62	83	112.56	110.50	-17.8	69,698	-0.03%
2022/02/11	51.1	113.38	60	112.83	112.00	-8.9	70,922	-0.01%
2022/02/10	150	112.97	195.2	112.93	114.00	-45.2	73,391	-0.06%	大買/大賣/
2022/02/09	99.1	112.29	174	112.77	112.00	-75	75,972	-0.10%	大賣/
2022/02/08	232.1	111.96	196.3	111.01	112.50	35.8	76,404	0.05%	大買/大賣/
2022/02/07	162.5	105.09	24.1	103.70	108.00	138.4	75,977	0.18%	大買/鉅額交易
2022/01/26	108	98.44	59	98.44	98.60	49	77,797	0.06%	大買/
2022/01/25	101.1	97.93	39	96.18	95.10	62.1	78,903	0.08%	大買/
2022/01/24	52	97.94	39	98.04	99.90	13	79,863	0.02%
2022/01/21	33	99.97	27	100.31	99.00	6	81,531	0.01%
2022/01/20	21.1	104.00	15	104.53	104.00	6.1	81,873	0.01%
2022/01/19	28	105.05	19.7	103.97	104.00	8.3	82,182	0.01%
2022/01/18	7	105.71	90	106.54	106.50	-83	82,578	-0.10%
2022/01/17	18.2	105.94	4	106.00	105.50	14.2	84,025	0.02%
2022/01/14	28	104.71	95	104.95	107.50	-67	85,320	-0.08%
2022/01/13	21.1	105.70	32	106.00	105.00	-10.9	85,258	-0.01%
2022/01/12	31.3	109.09	90.2	108.85	108.00	-58.9	85,586	-0.07%
2022/01/11	9	112.56	15	113.30	112.00	-6	86,061	-0.01%
2022/01/10	21.6	111.43	19	111.05	111.50	2.6	88,288	0.00%
2022/01/07	61.3	113.12	35.2	113.28	113.50	26.1	88,943	0.03%
2022/01/06	11.1	115.05	64	115.56	114.50	-52.9	90,871	-0.06%
2022/01/05	66	114.76	10	115.05	115.00	56	92,607	0.06%
2022/01/04	31.3	114.65	28	115.11	115.50	3.3	94,435	0.00%
2022/01/03	178.4	115.22	106	115.76	114.50	72.4	95,492	0.08%	大買/大賣/
2021/12/30	88.4	122.10	12	122.13	121.00	76.4	96,085	0.08%
2021/12/29	86.1	125.99	19.5	125.54	124.50	66.6	96,956	0.07%
2021/12/28	57	125.46	46.3	125.43	125.00	10.7	99,686	0.01%
2021/12/27	11.1	122.82	16	123.16	122.50	-4.9	102,126	0.00%
2021/12/24	4.2	122.74	5	123.50	122.50	-0.8	104,474	0.00%
2021/12/23	23	124.28	6	123.50	122.50	17	104,848	0.02%
2021/12/22	6.3	124.45	10	125.40	124.00	-3.7	105,445	0.00%
2021/12/21	18.2	123.99	49	124.78	125.50	-30.8	106,154	-0.03%
2021/12/20	48	122.85	11	122.00	122.00	37	106,601	0.03%
2021/12/17	19	124.50	19	124.26	123.50	0	107,404	0.00%
2021/12/16	41.5	123.62	59.1	123.53	122.00	-17.6	107,424	-0.02%
2021/12/15	36.1	120.61	42	121.11	122.50	-5.9	107,772	-0.01%
2021/12/14	219.4	122.56	223.2	123.18	120.00	-3.8	108,598	0.00%	大買/大賣/
2021/12/13	350	127.33	371	127.84	127.50	-21	107,638	-0.02%	大買/大賣/
2021/12/10	84.2	124.26	56	124.57	124.00	28.2	107,904	0.03%
2021/12/09	37.1	128.03	80	128.24	128.50	-42.9	108,286	-0.04%
2021/12/08	342.1	128.39	309	128.40	127.00	33.1	108,570	0.03%	大買/大賣/
2021/12/07	215	126.10	178.1	126.69	126.50	36.9	108,326	0.03%	大買/大賣/
2021/12/06	145	125.70	215.4	126.38	125.50	-70.4	107,348	-0.07%	大買/大賣/
2021/12/03	210.2	122.67	193.3	122.22	121.00	16.9	107,425	0.02%	大買/大賣/
2021/12/02	135	120.06	125.5	120.26	122.00	9.5	108,920	0.01%	大買/大賣/
2021/12/01	62	116.10	28	114.96	115.00	34	108,146	0.03%
2021/11/30	162	113.74	186	113.76	115.50	-24	109,446	-0.02%	大買/大賣/
2021/11/29	50.1	110.24	44	110.02	110.00	6.1	110,108	0.01%
2021/11/26	110	111.29	49.1	111.20	108.50	60.9	111,251	0.05%	大買/
2021/11/25	60	114.03	87.2	114.28	114.50	-27.2	111,468	-0.02%
2021/11/24	21	111.29	14	111.39	111.00	7	111,235	0.01%
2021/11/23	86.4	111.55	106	111.92	111.00	-19.6	112,812	-0.02%	大賣/
2021/11/22	86	111.45	82	111.01	110.50	4	114,198	0.00%
2021/11/19	49	109.64	43	109.69	107.50	6	114,975	0.01%
2021/11/18	58.1	109.44	52	110.01	109.50	6.1	117,677	0.01%
2021/11/17	84	108.20	143	107.31	107.50	-59	121,270	-0.05%	大賣/
2021/11/16	17	108.12	50.5	108.40	110.00	-33.5	123,103	-0.03%
2021/11/15	56.6	107.29	12	106.46	105.00	44.6	127,419	0.04%
2021/11/12	98	107.58	101.3	107.20	106.50	-3.3	131,716	0.00%	大賣/
2021/11/11	229.2	112.05	267	112.04	106.00	-37.8	132,977	-0.03%	大買/大賣/
2021/11/10	405.4	117.79	522.4	118.39	115.00	-117.1	135,003	-0.09%	大買/大賣/鉅額交易
2021/11/09	716.6	125.37	599.2	117.19	116.00	117.4	140,209	0.08%	大買/大賣/鉅額交易
2021/11/08	299.9	113.13	230.7	114.12	118.00	69.2	142,061	0.05%	大買/大賣/
2021/11/05	30.1	106.41	44.3	106.59	107.50	-14.3	139,337	-0.01%
2021/11/04	79.2	110.39	53	109.58	106.00	26.2	138,354	0.02%
2021/11/03	251.1	107.59	153	107.94	108.50	98.1	136,510	0.07%	大買/大賣/
2021/11/02	165.1	100.84	90.3	100.58	101.50	74.8	134,128	0.06%	大買/
2021/11/01	179.1	98.61	269	98.92	98.00	-89.9	132,545	-0.07%	大買/大賣/
2021/10/29	388	95.24	197.3	95.22	96.50	190.7	131,175	0.15%	大買/大賣/鉅額交易
2021/10/28	75.3	91.69	132.3	91.79	90.60	-57	129,241	-0.04%	大賣/
2021/10/27	56.1	89.41	73	89.69	89.30	-16.9	128,450	-0.01%
2021/10/26	191	89.98	147.1	90.46	90.40	43.9	128,539	0.03%	大買/大賣/
2021/10/25	123	88.51	143	87.28	89.50	-20	128,190	-0.02%	大買/大賣/
2021/10/22	91.1	86.37	104.4	87.16	85.10	-13.4	134,285	-0.01%	大賣/
2021/10/21	151.1	89.84	80.1	89.54	89.30	71.1	138,034	0.05%	大買/
2021/10/20	150	89.26	108	89.72	88.30	42	141,419	0.03%	大買/大賣/
2021/10/19	180	89.57	167	89.51	88.00	13	147,572	0.01%	大買/大賣/
2021/10/18	256.1	87.10	223.1	87.31	89.00	33.1	153,817	0.02%	大買/大賣/
2021/10/15	100.1	92.48	99	92.73	92.30	1.1	158,915	0.00%
2021/10/14	222	91.40	212	90.63	92.40	10.1	165,462	0.01%	大買/大賣/
2021/10/13	248	90.25	211.3	90.66	88.50	36.8	169,792	0.02%	大買/大賣/
2021/10/12	140.3	90.88	196.1	90.21	87.40	-55.7	178,274	-0.03%	大買/大賣/
2021/10/08	146.1	97.26	68	97.07	96.80	78.1	182,954	0.04%	大買/
2021/10/07	148	98.57	177.1	97.75	98.50	-29.1	193,894	-0.02%	大買/大賣/
2021/10/06	271.1	96.33	292	96.36	92.50	-20.9	200,591	-0.01%	大買/大賣/
2021/10/05	254.2	95.79	277	96.55	98.20	-22.8	207,184	-0.01%	大買/大賣/
2021/10/04	235.6	99.98	254	100.79	97.20	-18.4	213,430	-0.01%	大買/大賣/
2021/10/01	194.7	111.02	85	110.25	108.00	109.7	221,206	0.05%	大買/鉅額交易
2021/09/30	27	118.50	22	118.09	119.50	5	228,637	0.00%
2021/09/29	52.3	116.83	79	117.27	116.50	-26.7	234,860	-0.01%
2021/09/28	49.4	120.22	48	119.57	119.00	1.4	235,128	0.00%
2021/09/27	76.1	126.31	178.2	127.29	124.50	-102.1	235,404	-0.04%	大賣/鉅額交易
2021/09/24	225	124.83	79.1	125.39	126.50	145.9	235,906	0.06%	大買/鉅額交易
2021/09/23	115.1	122.12	59	122.03	121.50	56.1	235,844	0.02%	大買/
2021/09/22	76	119.93	34	119.66	119.50	42	236,684	0.02%
2021/09/17	50	121.69	84.5	121.36	123.00	-34.5	237,068	-0.01%
2021/09/16	63	118.43	37	120.92	118.00	26	236,470	0.01%
2021/09/15	52	119.21	30	118.53	121.50	22	236,838	0.01%
2021/09/14	57.7	119.83	133	120.80	117.50	-75.3	237,316	-0.03%	大賣/
2021/09/13	63	125.46	88.1	126.68	124.50	-25	237,488	-0.01%
2021/09/10	74	123.58	74	123.57	125.50	0	246,873	0.00%
2021/09/09	33.1	121.18	36	121.22	121.50	-2.9	257,351	0.00%
2021/09/08	287	119.39	284	121.02	122.00	3	263,381	0.00%	大買/大賣/
2021/09/07	261	120.57	307.3	119.41	120.50	-46.3	272,442	-0.02%	大買/大賣/
2021/09/06	288.9	114.23	220.6	115.56	113.00	68.3	276,298	0.02%	大買/大賣/
2021/09/03	69.8	121.47	137.2	121.62	120.50	-67.4	281,059	-0.02%	大賣/
2021/09/02	135	125.46	77.2	125.27	126.00	57.8	284,216	0.02%	大買/
2021/09/01	134.4	127.66	145.1	127.91	125.00	-10.7	287,620	0.00%	大買/大賣/
2021/08/31	72.2	133.53	172	133.85	133.50	-99.8	289,436	-0.03%	大賣/
2021/08/30	48.1	137.44	415.3	138.51	136.00	-367.2	296,177	-0.12%	大賣/鉅額交易
2021/08/27	104	137.92	97.1	137.66	137.00	6.9	301,757	0.00%	大買/
2021/08/26	1,860.2	139.53	1,859.7	136.70	140.00	0.5	307,355	0.00%	大買/大賣/
2021/08/25	99.1	136.55	116	135.72	138.50	-16.9	313,162	-0.01%	大賣/
2021/08/24	542.8	139.53	494	141.55	134.50	48.8	317,742	0.02%	大買/大賣/
2021/08/23	368	139.75	293.6	139.56	139.50	74.4	322,119	0.02%	大買/大賣/
2021/08/20	173.1	129.01	231.2	128.93	130.50	-58.1	325,644	-0.02%	大買/大賣/
2021/08/19	614.3	130.60	199	131.74	126.50	415.3	335,133	0.12%	大買/大賣/鉅額交易
2021/08/18	506.1	130.13	538.2	130.98	136.50	-32	341,307	-0.01%	大買/大賣/
2021/08/17	1,427.2	128.39	1,556	125.53	124.50	-128.8	345,747	-0.04%	大買/大賣/鉅額交易
2021/08/16	585.2	132.92	1,560	131.62	126.00	-974.8	353,207	-0.28%	大買/大賣/鉅額交易
2021/08/13	2,027.4	136.29	1,318.4	135.80	133.00	708.9	356,926	0.20%	大買/大賣/鉅額交易
2021/08/12	640	128.32	1,727.8	128.31	133.50	-1,087.8	361,288	-0.30%	大買/大賣/鉅額交易
2021/08/11	90.9	121.39	66	121.39	125.00	24.9	362,298	0.01%
2021/08/10	49	129.47	3	129.02	130.00	46	366,350	0.01%
2021/08/09	16.3	135.12	12	133.79	132.50	4.3	375,355	0.00%
2021/08/06	369.1	133.75	10.2	132.88	131.00	358.8	385,819	0.09%	大買/鉅額交易
2021/08/05	5	126.00	2.1	125.78	125.50	3	394,945	0.00%
2021/08/04	24.6	129.12	5.3	130.14	129.00	19.3	400,626	0.00%
2021/08/03	51.1	124.03	1,075.2	126.67	126.00	-1,024.1	409,286	-0.25%	大賣/鉅額交易
2021/08/02	1,247.6	122.10	312.3	114.68	120.00	935.3	416,150	0.22%	大買/大賣/鉅額交易
2021/07/30	150.4	132.39	74.1	121.72	117.00	76.3	423,521	0.02%	大買/
2021/07/29	1,184.2	121.06	118.8	126.19	129.50	1,065.4	430,617	0.25%	大買/大賣/鉅額交易
2021/07/28	454.2	116.96	438.7	119.07	118.00	15.5	438,242	0.00%	大買/大賣/
2021/07/27	326.3	126.08	265.1	128.21	122.50	61.2	443,452	0.01%	大買/大賣/
2021/07/26	579.3	142.23	824	143.46	136.00	-244.7	443,188	-0.06%	大買/大賣/鉅額交易
2021/07/23	915.3	142.55	1,346.1	142.33	145.50	-430.8	444,634	-0.10%	大買/大賣/鉅額交易
2021/07/22	2,647.9	143.61	1,756.2	143.47	140.50	891.7	444,272	0.20%	大買/大賣/鉅額交易
2021/07/21	1,493.1	163.86	1,197.5	165.02	153.50	295.6	443,347	0.07%	大買/大賣/鉅額交易
2021/07/20	794.6	176.08	1,213	175.91	170.50	-418.4	438,485	-0.10%	大買/大賣/鉅額交易
2021/07/19	455.2	192.16	435.7	191.97	188.00	19.5	437,498	0.00%	大買/大賣/
2021/07/16	703.6	188.28	648.6	188.43	188.00	55	431,890	0.01%	大買/大賣/
2021/07/15	1,174.5	174.25	1,197.4	175.31	179.00	-23	421,928	-0.01%	大買/大賣/
2021/07/14	7,293.5	165.75	7,149.3	166.15	163.00	144.3	415,579	0.03%	大買/大賣/鉅額交易
2021/07/13	1,556.3	189.31	1,008.2	191.72	176.00	548.2	404,074	0.14%	大買/大賣/鉅額交易
2021/07/12	5,258.5	198.95	7,069.2	201.56	195.50	-1,810.7	395,926	-0.46%	大買/大賣/鉅額交易
2021/07/09	10,295	205.65	10,752.2	207.55	195.50	-457.3	387,845	-0.12%	大買/大賣/鉅額交易
2021/07/08	1,029.9	210.15	1,210.4	210.22	216.50	-180.6	379,248	-0.05%	大買/大賣/鉅額交易
2021/07/07	941.8	214.62	914.4	215.85	210.00	27.4	368,918	0.01%	大買/大賣/
2021/07/06	355.7	210.83	552.2	210.89	216.50	-196.5	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	251.5	187.52	379.4	187.92	197.00	-127.9	353,712	-0.04%	大買/大賣/鉅額交易
2021/07/02	103.3	191.99	631.1	193.79	191.00	-527.7	356,844	-0.15%	大買/大賣/鉅額交易
2021/07/01	136.1	193.52	203.6	194.83	196.00	-67.5	356,879	-0.02%	大買/大賣/
2021/06/30	103.3	176.39	74.1	173.28	182.50	29.2	356,519	0.01%	大買/
2021/06/29	128.8	168.89	135.4	167.12	166.00	-6.7	356,354	0.00%	大買/大賣/
2021/06/28	104.4	160.13	111.2	163.03	166.00	-6.8	356,036	0.00%	大買/大賣/
2021/06/25	151.9	151.74	60.7	150.09	151.00	91.2	355,308	0.03%	大買/
2021/06/24	213.7	143.19	172.7	147.17	149.00	41	355,062	0.01%	大買/大賣/
2021/06/23	222.4	142.57	119.3	142.99	139.50	103.1	354,532	0.03%	大買/大賣/鉅額交易
2021/06/22	97.3	158.54	141.2	157.56	154.50	-43.9	353,074	-0.01%	大賣/
2021/06/21	861.3	157.54	783.8	157.65	158.50	77.5	352,224	0.02%	大買/大賣/
2021/06/18	1,410.7	146.85	1,336.5	146.63	149.50	74.2	343,265	0.02%	大買/大賣/
2021/06/17	517	133.27	530.2	132.15	140.50	-13.2	335,123	0.00%	大買/大賣/
2021/06/16	756.1	133.24	676.1	133.12	130.00	80	333,803	0.02%	大買/大賣/
2021/06/15	349.2	122.16	696	124.92	127.50	-346.8	325,696	-0.11%	大買/大賣/鉅額交易
2021/06/11	295	116.12	242.4	114.83	116.00	52.6	322,158	0.02%	大買/大賣/
2021/06/09	298	113.74	308.6	114.45	113.00	-10.6	317,997	0.00%	大買/大賣/
2021/06/08	220.5	111.67	249	111.17	114.50	-28.6	317,367	-0.01%	大買/大賣/
2021/06/07	753	110.36	763	108.81	107.00	-10.1	316,138	0.00%	大買/大賣/
2021/06/04	391.1	115.63	613	115.91	115.50	-221.9	310,473	-0.07%	大買/大賣/鉅額交易
2021/06/03	21,430	113.54	21,500.1	113.35	112.50	-70.1	305,815	-0.02%	大買/大賣/
2021/06/02	10,453.2	113.31	10,359.3	113.73	111.00	93.9	300,491	0.03%	大買/大賣/
2021/06/01	340	106.70	356	106.78	112.50	-16	294,111	-0.01%	大買/大賣/
2021/05/31	899.2	109.10	742.1	109.64	102.50	157.1	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	499.3	106.83	651.6	107.37	108.00	-152.3	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	706.1	102.25	1,097.2	102.45	103.00	-391.1	282,340	-0.14%	大買/大賣/鉅額交易
2021/05/26	1,559	93.23	1,396.6	94.21	98.80	162.4	273,176	0.06%	大買/大賣/鉅額交易
2021/05/25	1,465.2	90.47	1,240.2	91.01	91.00	224.9	264,602	0.09%	大買/大賣/鉅額交易
2021/05/24	1,252	94.34	1,334.6	94.25	93.10	-82.6	258,762	-0.03%	大買/大賣/
2021/05/21	730.5	89.19	773.9	89.10	91.80	-43.4	254,732	-0.02%	大買/大賣/
2021/05/20	1,251	83.56	1,821	84.06	83.50	-570	249,501	-0.23%	大買/大賣/鉅額交易
2021/05/19	721	78.84	533.1	78.52	80.50	188	240,679	0.08%	大買/大賣/鉅額交易
2021/05/18	466	71.98	436.1	71.61	73.20	29.9	240,357	0.01%	大買/大賣/
2021/05/17	958	70.28	893	70.23	66.60	65	239,398	0.03%	大買/大賣/
2021/05/14	1,225.1	76.00	1,333.7	76.57	74.00	-108.7	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	1,199.1	81.84	943.3	81.37	79.20	255.8	223,617	0.11%	大買/大賣/鉅額交易
2021/05/12	475.1	91.98	343.3	92.81	87.90	131.8	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	932	100.31	1,211.1	99.26	97.60	-279.1	217,333	-0.13%	大買/大賣/鉅額交易
2021/05/10	629.1	95.98	789	96.60	100.50	-160	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	1,514.4	87.62	1,460.1	87.40	91.50	54.3	205,669	0.03%	大買/大賣/
2021/05/06	990	87.47	975.3	86.94	84.30	14.7	199,980	0.01%	大買/大賣/
2021/05/05	804.5	82.38	700	83.66	87.00	104.5	194,188	0.05%	大買/大賣/鉅額交易
2021/05/04	997	85.43	672.3	85.17	80.00	324.6	188,143	0.17%	大買/大賣/鉅額交易
2021/05/03	150.5	86.84	245.7	86.36	87.70	-95.2	178,164	-0.05%	大買/大賣/
2021/04/29	827	74.99	928.1	76.11	79.80	-101.1	176,200	-0.06%	大買/大賣/鉅額交易
2021/04/28	542	74.63	1,164.7	75.37	75.00	-622.7	175,065	-0.36%	大買/大賣/鉅額交易
2021/04/27	666	70.95	459.8	71.18	72.00	206.2	173,347	0.12%	大買/大賣/鉅額交易
2021/04/26	371	64.31	152.9	65.77	66.40	218.1	173,132	0.13%	大買/大賣/鉅額交易
2021/04/23	1,337	59.22	987.8	59.46	60.40	349.2	171,013	0.20%	大買/大賣/鉅額交易
2021/04/22	39.7	65.67	42.3	62.33	59.60	-2.6	164,496	0.00%
2021/04/21	80.3	60.32	17.5	61.76	62.70	62.8	164,016	0.04%
2021/04/20	21.5	55.23	32.7	54.62	57.00	-11.1	164,103	-0.01%
2021/04/19	20.5	53.16	66	55.37	55.00	-45.5	164,405	-0.03%
2021/04/16	49.1	48.14	28.2	47.52	50.60	20.9	164,100	0.01%
2021/04/15	12	45.60	1	46.05	46.70	11	164,510	0.01%
2021/04/14	105	45.76	118	45.41	45.50	-13	164,583	-0.01%	大買/大賣/
2021/04/13	33	46.76	20.8	46.17	44.80	12.2	164,633	0.01%
2021/04/12	27.3	46.13	18	46.16	46.10	9.3	164,629	0.01%
2021/04/09	67	41.96	45	42.47	42.75	22	165,508	0.01%
2021/04/08	347	46.58	324.1	46.53	46.20	22.9	166,041	0.01%	大買/大賣/
2021/04/07	127	45.36	66	45.20	46.35	61	163,315	0.04%	大買/
2021/04/06	36	43.52	225	41.97	44.15	-189	167,064	-0.11%	大賣/鉅額交易
2021/04/01	73.3	39.22	58.6	39.15	40.15	14.7	166,929	0.01%
2021/03/31	73	37.33	80	37.39	37.70	-7	168,610	0.00%
2021/03/30	27	34.77	11	35.04	35.40	16	170,852	0.01%
2021/03/29	114	35.34	160	35.34	35.25	-46	173,799	-0.03%	大買/大賣/
2021/03/26	34	33.36	33	33.61	34.00	1	177,613	0.00%
2021/03/25	30.3	32.66	54	33.02	32.50	-23.7	180,526	-0.01%
2021/03/24	70	33.30	13.2	33.35	33.80	56.8	183,190	0.03%
2021/03/23	75	34.83	217.7	35.00	33.50	-142.7	183,605	-0.08%	大賣/鉅額交易
2021/03/22	312	35.50	145.8	35.48	35.85	166.2	183,839	0.09%	大買/大賣/鉅額交易
2021/03/19	391	32.32	281	32.77	32.60	110	183,461	0.06%	大買/大賣/鉅額交易
2021/03/18	241	31.80	184.3	31.66	31.90	56.7	179,519	0.03%	大買/大賣/
2021/03/17	202	30.95	148	31.04	31.30	54	178,101	0.03%	大買/大賣/
2021/03/16	388	30.58	325	30.56	30.05	63	175,723	0.04%	大買/大賣/
2021/03/15	474	30.38	356	30.16	31.30	118	173,929	0.07%	大買/大賣/鉅額交易
2021/03/12	129	29.41	287	29.19	29.15	-158	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	366.3	28.61	216	28.59	28.10	150.3	167,339	0.09%	大買/大賣/鉅額交易
2021/03/10	73	27.83	180	27.92	28.00	-107	164,597	-0.07%	大賣/鉅額交易
2021/03/09	96	26.93	159	27.16	27.60	-63	162,088	-0.04%	大賣/
2021/03/08	112	27.21	95	26.97	26.80	17	160,756	0.01%	大買/
2021/03/05	37	26.58	331	26.49	26.05	-294	159,337	-0.18%	大賣/鉅額交易
2021/03/04	257	26.98	2,185	27.13	26.60	-1,928	158,383	-1.22%	大買/大賣/鉅額交易
2021/03/03	191	27.08	924	26.83	27.60	-733	157,418	-0.47%	大買/大賣/鉅額交易
2021/03/02	192	28.50	665	28.46	27.10	-473	155,628	-0.30%	大買/大賣/鉅額交易
2021/02/26	224	28.09	1,198.5	28.43	29.00	-974.5	151,002	-0.65%	大買/大賣/鉅額交易
2021/02/25	87	28.65	1,506.6	28.62	28.50	-1,419.6	148,592	-0.96%	大賣/鉅額交易
2021/02/24	139.5	28.69	400	28.70	27.90	-260.5	146,173	-0.18%	大買/大賣/鉅額交易
2021/02/23	1,265	28.88	1,912.5	28.41	28.25	-647.5	142,744	-0.45%	大買/大賣/鉅額交易
2021/02/22	40	27.81	2,030	27.81	28.15	-1,990	136,924	-1.45%	大賣/鉅額交易
2021/02/19	82.5	25.14	307.3	25.13	25.60	-224.8	134,800	-0.17%	大賣/鉅額交易
2021/02/18	273	25.15	2,496.4	25.26	25.55	-2,223.4	132,533	-1.68%	大買/大賣/鉅額交易
2021/02/17	282	22.54	3,534.8	22.75	23.65	-3,252.8	127,312	-2.55%	大買/大賣/鉅額交易
2021/02/05	83	21.77	774	21.78	21.50	-691	124,684	-0.55%	大賣/鉅額交易
2021/02/04	160	21.73	1,271	21.89	21.95	-1,111	124,262	-0.89%	大買/大賣/鉅額交易
2021/02/03	1,296.2	21.67	8,382	21.73	21.60	-7,085.8	123,587	-5.73%	大買/大賣/鉅額交易
2021/02/02	401	19.92	5,583	20.61	20.95	-5,182	119,774	-4.33%	大買/大賣/鉅額交易
2021/02/01	193.1	19.08	1,862	19.31	19.05	-1,668.9	118,145	-1.41%	大買/大賣/鉅額交易
2021/01/29	192	20.44	948.7	19.80	19.75	-756.7	116,569	-0.65%	大買/大賣/鉅額交易
2021/01/28	194	20.83	1,135	21.03	20.70	-941	115,488	-0.81%	大買/大賣/鉅額交易
2021/01/27	61	21.10	250	20.86	20.80	-189	114,260	-0.17%	大賣/鉅額交易
2021/01/26	111	22.15	800	22.29	21.60	-689	112,583	-0.61%	大買/大賣/鉅額交易
2021/01/25	244	23.22	4,601	23.24	23.00	-4,357	110,642	-3.94%	大買/大賣/鉅額交易
2021/01/22	473	21.09	515	21.34	22.60	-42	108,188	-0.04%	大買/大賣/
2021/01/21	570.2	21.14	1,491	21.03	20.85	-920.8	105,576	-0.87%	大買/大賣/鉅額交易
2021/01/20	1,591.5	21.00	1,930	21.04	20.20	-338.5	101,734	-0.33%	大買/大賣/鉅額交易
2021/01/19	936.5	23.61	1,186	23.97	21.85	-249.5	97,764	-0.26%	大買/大賣/鉅額交易
2021/01/18	127.1	22.97	63	22.20	23.80	64.1	93,141	0.07%	大買/
2021/01/15	19.1	23.35	30	24.00	23.35	-10.9	92,675	-0.01%
2021/01/14	152	25.46	702	25.17	25.90	-550	92,322	-0.60%	大買/大賣/鉅額交易
2021/01/13	83.7	25.16	376.5	24.60	24.00	-292.7	91,662	-0.32%	大賣/鉅額交易
2021/01/12	95.1	25.77	5	26.14	25.70	90.1	90,925	0.10%
2021/01/11	206	28.28	22.4	28.34	28.55	183.6	90,036	0.20%	大買/鉅額交易
2021/01/08	288.3	26.02	1,817.5	26.77	27.30	-1,529.2	89,573	-1.71%	大買/大賣/鉅額交易
2021/01/07	111.4	26.54	20	25.95	25.95	91.4	88,545	0.10%	大買/
2021/01/06	88	30.52	69	30.31	28.80	19	87,849	0.02%
2021/01/05	58	30.57	118	30.46	32.00	-60	87,095	-0.07%	大賣/
2021/01/04	150.1	31.62	2,264.9	31.00	32.15	-2,114.8	86,404	-2.45%	大買/大賣/鉅額交易
2020/12/31	83	28.50	165.7	28.33	29.25	-82.7	84,864	-0.10%	大賣/
2020/12/30	198	26.28	282.2	26.83	27.50	-84.2	83,413	-0.10%	大買/大賣/
2020/12/29	204.3	27.65	1,246.8	27.75	27.90	-1,042.5	81,779	-1.27%	大買/大賣/鉅額交易
2020/12/28	51	25.10	6,286	24.34	25.40	-6,235	76,844	-8.11%	大賣/鉅額交易
2020/12/25	296	23.00	4,155.3	22.96	23.10	-3,859.3	75,571	-5.11%	大買/大賣/鉅額交易
2020/12/24	253	20.16	7,445.8	20.19	21.00	-7,192.8	72,724	-9.89%	大買/大賣/鉅額交易
2020/12/23	176	19.23	11,252	18.77	20.40	-11,076	69,285	-15.99%	大買/大賣/鉅額交易
2020/12/22	341	19.02	2,392	19.12	18.55	-2,051	65,900	-3.11%	大買/大賣/鉅額交易
2020/12/21	158	18.30	6,913	17.78	18.95	-6,755	61,267	-11.03%	大買/大賣/鉅額交易
2020/12/18	169	16.68	12,050.1	16.24	17.25	-11,881.1	57,813	-20.55%	大買/大賣/鉅額交易
2020/12/17	24	15.69	10,311.1	15.78	15.70	-10,287.1	54,615	-18.84%	大賣/鉅額交易
2020/12/16	52	15.71	14,829	15.55	15.85	-14,777	53,429	-27.66%	大賣/鉅額交易
2020/12/15	176	15.88	2,554	15.39	15.55	-2,378	51,443	-4.62%	大買/大賣/鉅額交易
2020/12/14	52	14.32	10,535	14.03	15.05	-10,483	47,680	-21.99%	大賣/鉅額交易
2020/12/11	244	13.98	15,791	13.98	13.70	-15,547	45,914	-33.86%	大買/大賣/鉅額交易
2020/12/10	406	14.44	2,010	14.47	14.35	-1,604	44,395	-3.61%	大買/大賣/鉅額交易
2020/12/09	229	14.27	2,434.2	14.20	14.40	-2,205.2	43,318	-5.09%	大買/大賣/鉅額交易
2020/12/08	220.7	13.90	4,893	13.41	14.05	-4,672.3	41,790	-11.18%	大買/大賣/鉅額交易
2020/12/07	35.3	12.76	272	12.97	12.85	-236.7	39,863	-0.59%	大賣/鉅額交易
2020/12/04	6	12.79	29	12.72	12.85	-23	39,614	-0.06%
2020/12/03	27	12.84	759	13.00	12.75	-732	39,836	-1.84%	大賣/鉅額交易
2020/12/02	11	12.96	5,469	13.14	12.90	-5,458	39,983	-13.65%	大賣/鉅額交易
2020/12/01	13	12.92	367	12.84	13.05	-354	39,773	-0.89%	大賣/鉅額交易
2020/11/30	23	13.51	2,200	13.65	13.25	-2,177	39,186	-5.56%	大賣/鉅額交易
2020/11/27	15	13.63	3,474	13.60	13.60	-3,459	38,799	-8.92%	大賣/鉅額交易
2020/11/26	37	13.62	11,257	13.81	13.55	-11,220	39,024	-28.75%	大賣/鉅額交易
2020/11/25	106	13.43	11,504	13.39	13.60	-11,398	37,940	-30.04%	大買/大賣/鉅額交易
2020/11/24	56	13.05	8,626	13.19	13.05	-8,570	36,503	-23.48%	大賣/鉅額交易
2020/11/23	303	12.87	11,500	13.00	13.00	-11,197	36,077	-31.04%	大買/大賣/鉅額交易
2020/11/20	2	12.70	2,362	12.80	12.80	-2,360	36,061	-6.54%	大賣/鉅額交易
2020/11/19	38	12.72	543	12.90	12.75	-505	35,891	-1.41%	大賣/鉅額交易
2020/11/18	126	12.95	4,177	12.95	13.00	-4,051	35,285	-11.48%	大買/大賣/鉅額交易
2020/11/17	13	12.35	367	12.55	12.50	-354	34,088	-1.04%	大賣/鉅額交易
2020/11/16	81	12.57	3,804.5	12.67	12.50	-3,723.5	33,507	-11.11%	大賣/鉅額交易
2020/11/13	188	12.45	4,891	12.57	12.50	-4,703	32,987	-14.26%	大買/大賣/鉅額交易
2020/11/12	171	12.59	16,833	12.64	12.35	-16,662	32,192	-51.76%	大買/大賣/鉅額交易
2020/11/11	159	13.04	17,592	12.87	13.55	-17,433	31,069	-56.11%	大買/大賣/鉅額交易
2020/11/10	101	13.84	47.6	14.05	13.60	53.4	29,680	0.18%	大買/
2020/11/09	77	13.69	11,508	13.13	14.10	-11,431	27,977	-40.86%	大賣/鉅額交易
2020/11/06	73	12.85	1,004	12.37	12.90	-931	26,436	-3.52%	大賣/鉅額交易
2020/11/05	17	12.21	1,114	12.26	12.25	-1,097	25,773	-4.26%	大賣/鉅額交易
2020/11/04	35	12.14	5,013.7	11.89	12.50	-4,978.7	25,082	-19.85%	大賣/鉅額交易
2020/11/03	0	0.00	871	11.75	11.75	-871	24,036	-3.62%	大賣/鉅額交易
2020/11/02	3	11.50	1,947	11.77	11.60	-1,944	23,624	-8.23%	大賣/鉅額交易
2020/10/30	163	11.65	7,460	11.72	11.50	-7,297	23,097	-31.59%	大買/大賣/鉅額交易
2020/10/29	21	11.03	6,140	11.35	11.60	-6,119	22,271	-27.47%	大賣/鉅額交易
2020/10/28	545	11.54	4,798	11.65	11.45	-4,253	21,599	-19.69%	大買/大賣/鉅額交易
2020/10/27	92	11.66	6	11.70	12.00	86	20,898	0.41%
2020/10/26	32	11.94	56.1	12.01	12.10	-24.1	19,703	-0.12%
2020/10/23	3	10.85	0.6	10.90	11.00	2.4	17,875	0.01%
2020/10/22	41	10.38	4	10.40	10.45	37	17,349	0.21%
2020/10/21	31	10.50	0	0.00	10.55	31	17,269	0.18%
2020/10/20	4	10.48	4	10.35	10.60	0	17,162	0.00%
2020/10/19	2	10.45	5	10.45	10.45	-3	16,970	-0.02%
2020/10/16	9	10.50	0	0.00	10.40	9	16,824	0.05%
2020/10/15	1	10.35	5	10.31	10.40	-4	16,513	-0.02%
2020/10/14	0	0.00	7	10.18	10.20	-7	16,227	-0.04%
2020/10/13	0	0.00	11	10.27	10.25	-11	16,135	-0.07%
2020/10/12	0	0.00	1	9.98	10.00	-1	15,831	-0.01%
2020/10/08	1	9.99	0	0.00	10.05	1	15,745	0.01%
2020/10/07	12	10.21	2	10.30	10.20	10	15,616	0.06%
2020/10/06	2	10.10	10	10.00	10.15	-8	15,419	-0.05%
2020/10/05	1	9.93	13	9.98	10.15	-12	15,248	-0.08%
2020/09/30	2	9.71	0	0.00	9.70	2	14,969	0.01%
2020/09/29	0	0.00	1	9.59	9.61	-1	14,902	-0.01%
2020/09/28	1	9.35	24	9.42	9.45	-23	14,780	-0.16%
2020/09/25	19	9.55	3	9.55	9.75	16	14,620	0.11%
2020/09/24	6	9.14	0	0.00	9.01	6	14,303	0.04%
2020/09/23	13	9.84	20	9.55	9.44	-7	14,123	-0.05%
2020/09/22	0	0.00	11	9.98	9.97	-11	13,868	-0.08%
2020/09/18	0	0.00	93	9.92	9.88	-93	13,530	-0.69%
2020/09/17	15	10.07	513	10.00	9.91	-498	13,429	-3.71%	大賣/鉅額交易
2020/09/16	8	9.83	163	9.82	9.81	-155	13,283	-1.17%	大賣/鉅額交易
2020/09/15	1	10.15	1,122	10.15	10.20	-1,121	12,987	-8.63%	大賣/鉅額交易
2020/09/14	1,118	10.27	2,280	10.36	10.10	-1,162	12,854	-9.04%	大買/大賣/鉅額交易
2020/09/11	107	10.21	3,770	10.70	10.20	-3,663	12,460	-29.40%	大買/大賣/鉅額交易
2020/09/10	362	11.25	5,274	11.04	10.95	-4,912	11,789	-41.67%	大買/大賣/鉅額交易
2020/09/09	25	11.24	1,517	11.29	11.30	-1,492	11,470	-13.01%	大賣/鉅額交易
2020/09/08	523	11.59	7,096	11.55	11.25	-6,573	11,174	-58.82%	大買/大賣/鉅額交易
2020/09/07	33.1	11.97	47	11.95	11.95	-13.9	10,524	-0.13%
2020/09/04	41	11.21	23.3	11.28	11.50	17.7	9,850	0.18%
2020/09/03	23	11.04	25	11.04	11.05	-2	9,363	-0.02%
2020/09/02	16	10.49	1	10.45	11.00	15	8,900	0.17%
2020/09/01	24	10.53	33	10.47	10.60	-9	8,377	-0.11%
2020/08/31	0	0.00	10	9.93	10.10	-10	7,563	-0.13%
2020/08/28	5	9.34	0	0.00	9.21	5	7,152	0.07%
2020/08/27	32	9.39	9	9.49	9.36	23	6,942	0.33%
2020/08/26	16	9.59	84	9.52	9.61	-68	6,374	-1.07%
2020/08/25	9	8.55	0.3	8.74	8.74	8.7	5,435	0.16%
2020/08/20	0	0.00	120	7.57	7.67	-120	4,796	-2.50%	大賣/鉅額交易
2020/08/19	0	0.00	5	8.47	8.24	-5	4,517	-0.11%
2020/08/18	7	8.41	5	8.55	8.43	2	4,353	0.05%
2020/08/17	0	0.00	1	8.20	8.62	-1	4,208	-0.02%
2020/08/14	24	8.43	10.4	8.45	8.59	13.6	3,969	0.34%
2020/08/13	192	8.08	7	7.95	7.89	185	3,491	5.30%	大買/鉅額交易
2020/08/12	2	7.42	0	0.00	7.69	2	3,270	0.06%
2020/08/11	0	0.00	6	7.77	7.81	-6	2,909	-0.21%
2020/08/10	1	7.10	0	0.00	7.10	1	2,437	0.04%
2020/07/31	0	0.00	20	6.32	6.31	-20	2,161	-0.93%
2020/07/27	0	0.00	0	6.06	6.10	0	2,422	0.00%
2020/07/20	0	0.00	11	6.30	6.28	-11	2,912	-0.38%
2020/07/09	0	0.00	2.6	6.61	6.57	-2.6	3,114	-0.08%
2020/07/08	0	0.00	0	6.60	6.65	0	3,117	0.00%
2020/07/07	0	0.00	0.8	6.49	6.53	-0.8	3,110	-0.03%
2020/07/06	10	6.52	0	0.00	6.56	10	3,153	0.32%
2020/07/03	0	0.00	2	6.51	6.51	-2	3,160	-0.06%
2020/06/22	0	0.00	0.3	6.55	6.59	-0.3	3,167	-0.01%
2020/06/11	0	0.00	0.9	6.50	6.54	-0.9	3,348	-0.03%
2020/06/09	0	0.00	3	6.80	6.89	-3	3,411	-0.09%
2020/06/05	3	6.70	0	0.00	6.85	3	3,400	0.09%
2020/06/04	0	0.00	0.1	6.61	6.65	-0.1	3,340	0.00%
2020/06/03	0	0.00	1	6.62	6.61	-1	3,330	-0.03%
2020/05/29	5	6.50	0	0.00	6.50	5	3,313	0.15%
2020/05/28	5	6.60	0	0.00	6.53	5	3,287	0.15%
2020/05/26	0	0.00	1	6.59	6.61	-1	3,299	-0.03%
2020/05/22	10	6.80	0	0.00	6.68	10	3,282	0.30%
2020/05/04	2	6.53	0	0.00	6.57	2	3,036	0.07%
2020/04/30	60	6.73	9.2	6.64	6.77	50.8	2,983	1.70%
2020/04/29	9	6.48	12	6.68	6.79	-3	2,847	-0.11%
2020/04/20	0	0.00	1	5.43	5.45	-1	2,367	-0.04%
2020/04/16	1	5.43	0	0.00	5.41	1	2,311	0.04%
2020/04/15	2	5.57	0	0.00	5.47	2	2,279	0.09%
2020/04/13	0.1	5.35	0	0.00	5.36	0.1	2,122	0.00%
2020/04/08	0	0.00	1	5.24	5.24	-1	2,024	-0.05%
2020/03/26	1	5.15	0	0.00	5.25	1	1,915	0.05%
2020/03/25	2	5.19	1	5.10	5.15	1	1,919	0.05%
2020/03/24	1	5.03	0	0.00	4.97	1	1,886	0.05%
2020/03/20	0.1	5.00	0	0.00	5.02	0.1	1,848	0.01%
2020/03/17	0	0.00	100	5.00	4.95	-100	1,673	-5.97%
2020/03/13	0	0.00	50	5.60	5.68	-50	1,559	-3.21%
2020/02/18	0	0.00	2	6.91	6.99	-2	1,442	-0.14%
2020/02/14	2	6.59	0	0.00	6.58	2	1,406	0.14%
2020/02/10	1	6.46	0	0.00	6.48	1	1,406	0.07%
2020/02/06	1	6.60	0	0.00	6.68	1	1,384	0.07%
2020/02/05	0	0.00	1	6.53	6.52	-1	1,368	-0.07%
2020/01/17	0	0.00	0.3	7.22	7.25	-0.3	1,200	-0.03%
2020/01/02	0	0.00	0.4	7.24	7.28	-0.4	1,282	-0.03%
2019/12/16	0	0.00	1	7.26	7.26	-1	1,307	-0.08%
2019/11/20	0	0.00	0	6.99	7.03	0	1,195	0.00%
2019/11/18	3	6.97	0	0.00	7.07	3	1,194	0.25%
2019/11/15	5	7.23	0	0.00	7.22	5	1,151	0.43%
2019/11/06	0	0.00	10	7.59	7.57	-10	1,231	-0.81%
2019/11/04	0	0.00	10	7.60	7.59	-10	1,248	-0.80%
2019/10/18	0.1	7.60	0.1	7.60	7.64	0	1,669	0.00%
2019/10/16	0	0.00	2	7.56	7.61	-2	1,918	-0.10%
2019/10/02	0	0.00	11	7.79	7.77	-11	2,158	-0.51%
2019/08/02	20	8.57	0	0.00	8.48	20	2,406	0.83%
2019/07/18	5	9.01	0	0.00	9.01	5	1,940	0.26%
2019/07/15	46	8.65	0	0.00	8.68	46	1,710	2.69%
2019/07/12	0	0.00	73	8.69	8.70	-73	1,705	-4.28%
2019/07/11	0	0.00	109	8.65	8.72	-109	1,722	-6.33%	大賣/鉅額交易
2019/07/10	30	8.41	0	0.00	8.45	30	1,672	1.79%
2019/07/08	20	8.45	0	0.00	8.45	20	1,714	1.17%
2019/07/04	162	8.48	0	0.00	8.54	162	1,629	9.94%	大買/鉅額交易
2019/05/23	0	0.00	0.5	8.05	8.06	-0.5	1,881	-0.03%
2019/05/02	3	8.86	0	0.00	8.87	3	1,722	0.17%
2019/04/12	0	0.00	3	8.76	8.73	-3	1,626	-0.18%
2019/04/11	0	0.00	2	8.78	8.75	-2	1,619	-0.12%
2019/04/08	0	0.00	1	8.74	8.70	-1	1,657	-0.06%
2019/04/02	2	8.60	0	0.00	8.61	2	1,663	0.12%
2019/04/01	0	0.00	3	8.66	8.60	-3	1,651	-0.18%
2019/03/28	1	8.58	0	0.00	8.61	1	1,672	0.06%
2019/03/27	1	8.60	8	8.57	8.58	-7	1,704	-0.41%
2019/03/25	1	8.66	0	0.00	8.66	1	1,799	0.06%
2019/03/18	1	8.81	0	0.00	8.82	1	1,990	0.05%
2019/03/13	0	0.00	2	8.92	8.92	-2	2,017	-0.10%
2019/03/06	0	0.00	5	9.09	9.10	-5	2,280	-0.22%
2019/02/21	0	0.00	31.2	8.88	8.95	-31.2	2,249	-1.39%
2019/01/28	0	0.00	8	9.00	8.99	-8	2,422	-0.33%
2019/01/11	0	0.00	0.5	8.86	8.87	-0.5	2,913	-0.02%
2019/01/07	2	8.73	0	0.00	8.70	2	3,062	0.07%
2019/01/04	0	0.00	1	8.60	8.60	-1	3,150	-0.03%
2018/12/28	1	8.80	0	0.00	8.80	1	3,215	0.03%
2018/12/24	1	8.93	0	0.00	8.98	1	3,153	0.03%
2018/12/20	0	0.00	1	9.26	9.12	-1	3,201	-0.03%
2018/12/19	2	9.24	0	0.00	9.30	2	3,175	0.06%
2018/12/18	0	0.00	4	9.25	9.21	-4	3,158	-0.13%
2018/12/17	0	0.00	10	9.30	9.41	-10	3,083	-0.32%
2018/12/13	0	0.00	2	9.12	9.00	-2	2,963	-0.07%
2018/12/11	0	0.00	20	8.96	8.93	-20	2,884	-0.69%
2018/12/10	1	8.61	0	0.00	8.68	1	2,871	0.03%
2018/12/04	0	0.00	5	9.00	9.06	-5	2,838	-0.18%
2018/12/03	2	8.95	0	0.00	9.00	2	2,786	0.07%
2018/11/27	1	9.04	1	8.68	9.00	0	2,525	0.00%
2018/11/26	1	8.67	1	8.66	8.63	0	2,460	0.00%
2018/11/22	0	0.00	7	8.68	8.48	-7	2,410	-0.29%
2018/11/21	5	8.56	4	8.40	8.56	1	2,397	0.04%
2018/11/20	3	8.49	2	8.49	8.39	1	2,375	0.04%
2018/11/16	3	8.35	0	0.00	8.40	3	2,412	0.12%
2018/11/09	1	8.35	2	8.37	8.31	-1	2,493	-0.04%
2018/11/07	2	8.30	0	0.00	8.36	2	2,500	0.08%
2018/11/01	0	0.00	2	8.59	8.55	-2	2,600	-0.08%
2018/10/31	5	8.72	1	8.66	8.54	4	2,594	0.15%
2018/10/29	0	0.00	20	8.09	8.09	-20	2,535	-0.79%
2018/10/19	31	8.76	2	8.83	8.72	29	2,364	1.23%
2018/10/18	1	8.35	0	0.00	8.37	1	2,252	0.04%
2018/10/17	0	0.00	20	7.54	7.61	-20	2,183	-0.92%
2018/10/16	5	7.49	0	0.00	7.47	5	2,206	0.23%
2018/10/15	1	7.55	0	0.00	7.56	1	2,216	0.05%
2018/10/11	0	0.00	5	7.66	7.58	-5	2,146	-0.23%
2018/10/09	5	8.38	0	0.00	8.38	5	2,086	0.24%
2018/10/04	5	8.54	0	0.00	8.51	5	2,074	0.24%
2018/10/03	0.5	8.55	0	0.00	8.59	0.5	2,073	0.02%
2018/09/28	5	8.75	0	0.00	8.73	5	2,149	0.23%
2018/09/20	0	0.00	12	8.77	8.69	-12	2,160	-0.56%
2018/09/10	0	0.00	2	8.54	8.45	-2	2,504	-0.08%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/04	1	8.66	0	0.00	8.68	1	2,828	0.04%
2018/08/23	0	0.00	10	8.77	8.96	-10	3,417	-0.29%
2018/08/21	1	8.69	1	8.67	8.69	0	3,508	0.00%
2018/08/17	0	0.00	0	8.36	8.36	0	3,600	0.00%
2018/08/16	1	8.40	1	8.42	8.41	0	3,620	0.00%
2018/08/14	10	8.56	0	0.00	8.63	10	3,676	0.27%
2018/07/27	0	0.00	0.6	9.17	9.19	-0.6	4,328	-0.01%
2018/07/26	0	0.00	1	9.32	9.28	-1	4,339	-0.02%
2018/07/19	2	9.06	0	0.00	9.09	2	4,508	0.04%
2018/07/10	0	0.00	1	8.87	8.93	-1	4,565	-0.02%
2018/07/09	1	8.78	0	0.00	8.78	1	4,625	0.02%
2018/07/06	1	8.80	0	0.00	8.73	1	4,603	0.02%
2018/07/04	0	0.00	5	8.90	8.90	-5	4,605	-0.11%
2018/07/03	5	8.97	2	8.92	8.90	3	4,620	0.06%
2018/07/02	1	9.11	0	0.00	9.10	1	4,596	0.02%
2018/06/29	0	0.00	5.7	9.04	9.00	-5.7	4,592	-0.12%
2018/06/28	2	8.81	0	0.00	8.80	2	4,563	0.04%
2018/06/27	5	9.06	0	0.00	8.98	5	4,560	0.11%
2018/06/26	0	0.00	20	9.14	9.22	-20	4,471	-0.45%
2018/06/21	0	0.00	7	9.64	9.55	-7	4,389	-0.16%
2018/06/19	0	0.00	0.1	9.72	9.78	-0.1	4,407	0.00%
2018/06/12	0	0.00	2	9.76	9.88	-2	4,309	-0.05%
2018/06/08	0	0.00	0.6	9.55	9.60	-0.6	4,190	-0.01%
2018/06/06	0	0.00	7	9.44	9.45	-7	4,193	-0.17%
2018/06/04	1	9.42	1	9.42	9.42	0	4,124	0.00%
2018/05/31	0	0.00	1	9.45	9.49	-1	4,053	-0.02%
2018/05/30	1	9.42	0	0.00	9.42	1	4,056	0.02%
2018/05/29	0	0.00	2	9.51	9.48	-2	4,162	-0.05%
2018/05/28	40	9.46	49	9.56	9.75	-9	4,399	-0.20%
2018/05/25	5	9.40	0	0.00	9.38	5	4,465	0.11%
2018/05/23	1	9.41	0	0.00	9.41	1	4,577	0.02%
2018/05/22	1	9.42	0	0.00	9.42	1	4,581	0.02%
2018/05/17	1	9.42	20	9.40	9.29	-19	4,805	-0.40%
2018/05/16	1	9.55	0	0.00	9.50	1	4,906	0.02%
2018/05/15	1	9.62	1.1	9.65	9.62	-0.1	4,955	0.00%
2018/05/14	6	9.61	12	9.93	9.61	-6	5,161	-0.12%
2018/05/11	10	10.35	0	0.00	10.30	10	4,930	0.20%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/09	0	0.00	1	10.40	10.35	-1	4,947	-0.02%
2018/05/08	3	10.42	0	0.00	10.40	3	4,930	0.06%
2018/05/07	3	10.63	0	0.00	10.40	3	4,948	0.06%
2018/05/03	0	0.00	2	10.40	10.40	-2	4,871	-0.04%
2018/04/17	0	0.00	13	10.44	10.35	-13	5,361	-0.24%
2018/04/16	0	0.00	5	10.60	10.55	-5	5,457	-0.09%
2018/04/13	5	10.45	0	0.00	10.60	5	5,521	0.09%
2018/04/12	0	0.00	5	10.40	10.35	-5	5,621	-0.09%
2018/04/11	5	10.45	0	0.00	10.35	5	5,847	0.09%
2018/04/10	10	10.38	0	0.00	10.35	10	5,963	0.17%
2018/04/09	2	10.35	0	0.00	10.35	2	6,390	0.03%
2018/03/31	0	0.00	1.4	10.47	10.55	-1.4	7,542	-0.02%
2018/03/28	0	0.00	9	10.45	10.40	-9	7,594	-0.12%
2018/03/23	1	10.35	1	10.40	10.40	0	7,683	0.00%
2018/03/22	0	0.00	4	10.70	10.70	-4	7,646	-0.05%
2018/03/21	1	10.90	1	10.80	10.80	0	7,638	0.00%
2018/03/16	1	10.80	0	0.00	10.80	1	7,677	0.01%
2018/03/14	3	11.00	1.5	10.93	10.95	1.5	7,727	0.02%
2018/03/12	10	11.40	11	11.20	11.20	-1	7,844	-0.01%
2018/03/05	10	11.06	1	10.90	10.90	9	8,755	0.10%
2018/03/02	2	11.13	2	11.05	11.05	0	8,747	0.00%
2018/03/01	1	10.40	4	10.85	11.30	-3	8,897	-0.03%
2018/02/27	4	10.43	3	10.50	10.40	1	8,617	0.01%
2018/02/21	1	10.15	0	0.00	10.15	1	8,486	0.01%
2018/02/12	1	9.90	0	0.00	9.82	1	8,456	0.01%
2018/02/09	16	9.70	2	9.52	9.80	14	8,411	0.17%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/07	1	10.60	0.7	10.60	10.55	0.3	8,001	0.00%
2018/02/06	12.1	11.08	7	10.56	10.60	5.1	7,923	0.06%
2018/02/05	1	11.30	9	11.40	11.40	-8	7,757	-0.10%
2018/02/01	0	0.00	2	11.75	11.65	-2	7,973	-0.03%
2018/01/31	0	0.00	34	11.55	11.60	-34	7,987	-0.43%
2018/01/30	2	11.70	2	11.55	11.60	0	7,993	0.00%
2018/01/29	1	11.70	0	0.00	11.70	1	8,041	0.01%
2018/01/25	5	11.76	0	11.70	11.70	5	8,245	0.06%
2018/01/24	3	11.82	16	11.89	11.90	-13	8,221	-0.16%
2018/01/23	0	0.00	10	11.80	11.60	-10	8,132	-0.12%
2018/01/19	5	11.80	0	11.80	11.80	5	8,295	0.06%
2018/01/18	0	0.00	10	11.90	11.90	-10	8,265	-0.12%
2018/01/17	2	11.98	0	0.00	11.90	2	8,348	0.02%
2018/01/12	0	11.95	65	11.98	12.00	-65	8,499	-0.76%
2018/01/11	4	12.20	4	12.23	11.90	0	8,509	0.00%
2018/01/10	1	12.00	5	12.00	12.00	-4	8,512	-0.05%
2018/01/09	9	12.16	0	0.00	12.20	9	8,468	0.11%
2018/01/08	4	12.28	0	0.00	12.35	4	8,440	0.05%
2018/01/05	18	12.34	2	12.45	12.30	16	8,333	0.19%
2018/01/04	0	0.00	5	12.10	12.15	-5	8,213	-0.06%
2018/01/03	4	12.33	10	12.15	12.15	-6	8,162	-0.07%
2018/01/02	110	12.33	26	11.99	12.40	84	8,047	1.04%	大買/