陽明 (2609)-華南永昌-台南券商分點個股進出

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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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	70	55.53	65.6	54.90	55.10	4.4	41,522	0.01%
2024/05/08	15	53.35	26.4	53.31	52.20	-11.4	38,724	-0.03%
2024/05/07	13	51.60	53.1	52.01	52.50	-40.1	37,648	-0.11%
2024/05/06	13	50.43	9	50.48	50.60	4	36,577	0.01%
2024/05/03	20.1	50.46	16.1	50.29	50.40	4	36,422	0.01%
2024/05/02	36.2	51.65	51	52.03	51.30	-14.8	35,869	-0.04%
2024/04/30	20.1	52.05	85.1	51.80	52.20	-65.1	34,907	-0.19%
2024/04/29	43	54.09	47	54.01	52.90	-4	34,260	-0.01%
2024/04/26	76.1	49.67	127.1	49.71	51.80	-51	31,859	-0.16%	大賣/
2024/04/25	2	46.38	32	46.81	47.10	-30	28,881	-0.10%
2024/04/24	5	46.35	23.1	46.78	46.70	-18.1	29,490	-0.06%
2024/04/23	3	45.42	4	45.64	45.85	-1	30,084	0.00%
2024/04/22	49.1	46.51	35	46.85	45.60	14.1	31,047	0.05%
2024/04/19	7.1	45.11	30	45.20	45.15	-22.9	31,099	-0.07%
2024/04/18	2	43.78	4	43.90	43.80	-2	31,794	-0.01%
2024/04/17	13	44.00	4	44.01	43.95	9	32,544	0.03%
2024/04/16	13	44.11	3	43.88	43.80	10	35,643	0.03%
2024/04/15	3.2	44.80	3.1	44.99	45.20	0.1	38,172	0.00%
2024/04/12	0	45.15	2	45.10	45.20	-2	39,648	-0.01%
2024/04/11	6	45.06	2	45.05	45.00	4	42,860	0.01%
2024/04/10	5	44.78	1	44.40	44.40	4	47,471	0.01%
2024/04/09	2	44.98	22	45.14	44.95	-20	49,252	-0.04%
2024/04/08	25	43.69	6	44.11	45.10	19	51,653	0.04%
2024/04/03	10	43.86	32	43.89	43.80	-22	51,965	-0.04%
2024/04/02	12.2	44.13	5	44.39	44.45	7.2	52,810	0.01%
2024/04/01	7	44.31	3	44.30	44.30	4	54,419	0.01%
2024/03/29	5.1	44.40	11	44.35	44.40	-5.9	57,040	-0.01%
2024/03/28	1.1	44.20	0	0.00	44.10	1.1	61,145	0.00%
2024/03/27	2.1	44.18	1	44.25	44.15	1.1	66,969	0.00%
2024/03/26	19.3	44.53	104	45.16	44.15	-84.7	72,282	-0.12%	大賣/
2024/03/25	101	45.45	1	45.55	45.60	100	74,413	0.13%	大買/
2024/03/22	6	45.31	1	45.35	45.15	5	78,776	0.01%
2024/03/21	8	45.86	10	45.81	45.45	-2	82,392	0.00%
2024/03/20	29	44.92	0	45.65	44.95	29	82,759	0.04%
2024/03/19	41	45.48	2	45.53	45.30	39	82,606	0.05%
2024/03/18	19	45.17	19	45.57	45.15	0	82,626	0.00%
2024/03/15	38.2	46.51	44	45.84	46.50	-5.8	82,622	-0.01%
2024/03/14	46.1	47.83	41	48.02	47.75	5	81,884	0.01%
2024/03/13	16.1	48.90	5	48.83	48.70	11.1	81,628	0.01%
2024/03/12	0	48.66	11.3	49.02	48.95	-11.2	81,399	-0.01%
2024/03/11	4	48.55	8	48.53	48.60	-4	81,293	0.00%
2024/03/08	49	47.85	19	48.32	47.55	30	81,533	0.04%
2024/03/07	2	48.20	9	48.29	48.00	-7	81,653	-0.01%
2024/03/06	24.1	48.19	5.1	48.01	48.00	19.1	81,835	0.02%
2024/03/05	8.1	49.04	24	49.01	48.60	-15.9	81,797	-0.02%
2024/03/04	21.1	48.37	30.1	48.58	48.90	-9	81,501	-0.01%
2024/03/01	11	49.14	11	49.12	49.15	0	81,079	0.00%
2024/02/29	11	49.70	28	49.76	49.85	-17	80,766	-0.02%
2024/02/27	48.1	48.69	54	49.02	48.55	-5.9	80,194	-0.01%
2024/02/26	60.6	48.71	47	48.90	48.70	13.6	79,816	0.02%
2024/02/23	72	49.19	46	49.46	49.10	26	79,548	0.03%
2024/02/22	53.1	49.30	83	49.85	49.95	-30	79,046	-0.04%
2024/02/21	49	48.88	29	49.06	48.35	20	77,991	0.03%
2024/02/20	0	0.00	6.6	48.05	48.15	-6.6	76,991	-0.01%
2024/02/19	10.1	46.85	9	46.84	46.90	1.1	76,623	0.00%
2024/02/16	3	47.27	3	47.25	46.90	0	76,622	0.00%
2024/02/15	14.1	46.13	6.2	46.34	46.65	7.9	76,927	0.01%
2024/02/05	20	47.47	21	47.45	47.30	-1	76,416	0.00%
2024/02/02	18.4	47.89	30.1	47.94	47.75	-11.7	76,221	-0.02%
2024/02/01	3.1	49.00	5.1	48.87	49.15	-1.9	75,807	0.00%
2024/01/31	7.1	48.02	2	47.98	47.85	5.1	75,447	0.01%
2024/01/30	7	48.61	3	48.42	48.50	4	75,144	0.01%
2024/01/29	6	48.78	9	48.92	48.80	-3	75,025	0.00%
2024/01/26	12.1	48.95	15	49.05	48.90	-3	74,848	0.00%
2024/01/25	3.1	49.42	3	49.35	49.25	0.1	74,575	0.00%
2024/01/24	3	50.00	3	50.22	49.80	0	74,259	0.00%
2024/01/23	27.1	50.38	22.3	50.04	49.45	4.8	73,968	0.01%
2024/01/22	11.3	49.28	5.1	49.57	49.80	6.2	73,435	0.01%
2024/01/19	9.1	50.74	6	50.77	50.90	3.1	72,698	0.00%
2024/01/18	14.2	50.49	21	50.95	51.30	-6.8	72,119	-0.01%
2024/01/17	18.3	50.41	20.1	49.67	49.75	-1.9	71,254	0.00%
2024/01/16	76	51.31	122	51.13	51.10	-46	70,167	-0.07%	大賣/
2024/01/15	78	52.59	27.1	52.50	52.20	50.9	69,052	0.07%
2024/01/12	92.1	50.97	76	51.64	51.80	16.1	68,101	0.02%
2024/01/11	21.1	49.37	19	49.31	49.30	2.1	66,573	0.00%
2024/01/10	66.3	49.28	45.1	49.82	48.80	21.2	65,947	0.03%
2024/01/09	80.4	51.98	41.2	51.76	51.70	39.2	62,747	0.06%
2024/01/08	36.1	56.96	14	57.23	56.50	22.1	59,929	0.04%
2024/01/05	105.1	58.00	57.7	57.87	58.00	47.4	58,241	0.08%	大買/
2024/01/04	150.3	56.47	211.4	57.14	57.30	-61.1	54,924	-0.11%	大買/大賣/
2024/01/03	91	53.99	103	54.21	54.00	-12	50,539	-0.02%	大賣/
2024/01/02	149	54.14	155.1	53.44	53.00	-6.1	48,572	-0.01%	大買/大賣/
2023/12/29	59.3	51.44	54	51.66	51.30	5.3	46,003	0.01%
2023/12/28	37	51.71	59	51.82	51.90	-22	45,551	-0.05%
2023/12/27	29	53.45	74	52.86	52.60	-45	44,588	-0.10%
2023/12/26	261	52.67	110.1	52.39	52.00	150.9	43,061	0.35%	大買/大賣/鉅額交易
2023/12/25	315.9	52.54	326.3	52.49	51.80	-10.4	40,417	-0.03%	大買/大賣/
2023/12/22	483.3	56.92	263.9	57.44	57.50	219.4	36,363	0.60%	大買/大賣/鉅額交易
2023/12/21	229.9	52.59	352.8	53.65	55.40	-122.8	30,431	-0.40%	大買/大賣/鉅額交易
2023/12/20	30.6	49.64	39.3	49.68	50.40	-8.7	25,050	-0.03%
2023/12/19	134.3	49.54	116.2	49.39	49.30	18.1	22,532	0.08%	大買/大賣/
2023/12/18	60.8	46.98	69.2	47.61	47.85	-8.4	18,279	-0.05%
2023/12/15	9	44.16	5	44.27	44.25	4	14,910	0.03%
2023/12/14	2	43.10	1	42.90	42.75	1	14,410	0.01%
2023/12/13	6	43.69	6	43.47	43.20	0	14,666	0.00%
2023/12/12	8	44.39	3.1	44.59	44.00	4.9	16,436	0.03%
2023/12/11	5	44.31	6	44.30	44.00	-1	16,360	-0.01%
2023/12/08	0	0.00	1	44.00	44.00	-1	16,264	-0.01%
2023/12/07	1	44.25	2	44.05	43.70	-1	16,227	-0.01%
2023/12/06	5	44.52	13	44.78	44.65	-8	16,207	-0.05%
2023/12/05	5	44.59	4	45.00	44.85	1	16,069	0.01%
2023/12/04	14.1	44.97	71.9	44.60	45.15	-57.8	15,536	-0.37%
2023/12/01	1	43.25	12.1	42.94	43.30	-11.1	14,717	-0.08%
2023/11/30	5	42.32	6	42.22	42.00	-1	14,382	-0.01%
2023/11/28	2	42.45	8.1	42.62	42.65	-6.1	14,280	-0.04%
2023/11/27	0	0.00	2.1	41.90	42.00	-2.1	14,187	-0.01%
2023/11/24	1	41.55	1	41.75	41.75	0	14,230	0.00%
2023/11/22	5.1	41.70	0	0.00	41.55	5.1	14,285	0.04%
2023/11/21	1	41.90	1.2	41.88	41.90	-0.2	14,315	0.00%
2023/11/20	0.1	41.70	0.1	41.80	42.00	0	14,564	0.00%
2023/11/17	9.1	41.85	6	41.88	41.80	3.1	14,695	0.02%
2023/11/16	1	42.00	1	42.10	42.15	0	14,689	0.00%
2023/11/15	7.1	41.58	10	41.89	42.10	-3	14,752	-0.02%
2023/11/14	14	41.78	7	41.94	41.50	7	15,292	0.05%
2023/11/13	2	41.63	5	41.45	41.45	-3	15,000	-0.02%
2023/11/10	14.2	41.40	0	0.00	41.30	14.2	15,307	0.09%
2023/11/09	1.1	41.80	0.1	42.05	41.85	1	15,399	0.01%
2023/11/08	1.2	41.93	0	42.30	41.90	1.2	15,698	0.01%
2023/11/07	0.1	42.28	0	0.00	42.25	0.1	15,767	0.00%
2023/11/06	1.1	42.29	3	42.45	42.30	-1.9	15,975	-0.01%
2023/11/03	0.1	43.05	11	43.15	43.25	-10.9	15,983	-0.07%
2023/11/02	3	42.58	1	42.55	42.65	2	16,076	0.01%
2023/11/01	2	42.15	3	42.12	42.10	-1	16,408	-0.01%
2023/10/31	1.1	42.14	1	43.00	42.10	0.1	16,745	0.00%
2023/10/30	1	42.70	3	42.85	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	3	42.80	43.00	-3	16,907	-0.02%
2023/10/26	0.2	42.12	11	42.45	42.45	-10.9	17,389	-0.06%
2023/10/25	2	42.40	1	42.30	42.30	1	17,925	0.01%
2023/10/24	1	42.00	0	0.00	42.20	1	18,272	0.01%
2023/10/23	12.1	42.22	2	42.00	41.95	10.1	18,667	0.05%
2023/10/19	0	0.00	1.1	42.71	42.70	-1.1	19,136	-0.01%
2023/10/18	3.1	42.01	0	0.00	42.30	3.1	19,637	0.02%
2023/10/16	2	42.00	6.1	42.04	42.40	-4.1	20,676	-0.02%
2023/10/13	10	42.53	1	42.55	42.55	9	21,410	0.04%
2023/10/12	0	0.00	3	42.93	43.10	-3	21,726	-0.01%
2023/10/11	19.1	43.47	3	43.53	42.55	16.1	22,300	0.07%
2023/10/06	0	45.00	1	45.40	45.00	-1	23,265	0.00%
2023/10/05	2	45.55	7	45.19	44.90	-5	24,382	-0.02%
2023/10/04	1	43.60	3	44.18	44.55	-2	24,984	-0.01%
2023/10/03	3	44.12	5	44.46	44.10	-2	25,836	-0.01%
2023/10/02	5	44.71	12	44.57	44.45	-7	26,366	-0.03%
2023/09/28	1.6	45.41	1	45.35	45.45	0.6	27,236	0.00%
2023/09/27	3	46.08	1	46.05	45.90	2	30,489	0.01%
2023/09/26	0	0.00	2	46.05	45.95	-2	33,006	-0.01%
2023/09/25	1	45.60	1.2	45.66	45.95	-0.2	37,459	0.00%
2023/09/22	0	0.00	4.1	45.66	45.80	-4.1	39,241	-0.01%
2023/09/21	3.1	45.55	27	45.81	45.60	-23.9	39,654	-0.06%
2023/09/20	15	46.84	10.1	46.48	46.30	5	39,877	0.01%
2023/09/19	8.1	45.39	7	45.71	45.85	1.1	39,695	0.00%
2023/09/18	4	45.38	3	46.10	45.50	1	39,773	0.00%
2023/09/15	42	46.65	52.1	46.33	46.45	-10	39,977	-0.03%
2023/09/14	1	44.10	21	44.09	44.60	-20	38,125	-0.05%
2023/09/13	1.3	42.97	1	43.05	43.30	0.3	38,034	0.00%
2023/09/12	1	43.00	4	42.98	43.10	-3	38,359	-0.01%
2023/09/11	1	42.70	5.3	42.86	42.50	-4.3	38,623	-0.01%
2023/09/08	2.3	42.79	9	42.81	42.65	-6.8	38,922	-0.02%
2023/09/06	2	42.80	5	42.75	42.60	-3	39,193	-0.01%
2023/09/05	1	43.05	2	43.25	43.30	-1	39,357	0.00%
2023/09/04	3.1	42.70	4	42.83	42.90	-1	39,782	0.00%
2023/09/01	2	42.33	0.2	42.45	42.10	1.8	39,716	0.00%
2023/08/31	2	42.70	1	42.85	42.25	1	39,828	0.00%
2023/08/30	3	42.47	0	42.45	42.25	3	39,936	0.01%
2023/08/29	3	42.25	2	42.50	42.50	1	40,016	0.00%
2023/08/28	5.1	41.76	4	41.78	42.00	1.1	40,157	0.00%
2023/08/25	2	42.15	2	42.15	42.05	0	40,320	0.00%
2023/08/24	11.1	42.08	1	42.40	41.95	10.1	40,373	0.03%
2023/08/23	9	43.39	1	43.70	42.95	8	40,250	0.02%
2023/08/22	0	0.00	2	43.00	43.30	-2	40,211	0.00%
2023/08/21	2	43.23	8	43.16	43.10	-6	40,225	-0.01%
2023/08/18	3	44.33	14	44.56	43.90	-11	40,110	-0.03%
2023/08/17	11	42.14	13	41.78	42.55	-2	39,468	-0.01%
2023/08/16	18.1	42.15	18	42.29	42.05	0.1	39,345	0.00%
2023/08/15	13	43.63	10	43.70	43.60	3	39,023	0.01%
2023/08/14	10	44.13	9.1	44.08	44.05	0.9	38,934	0.00%
2023/08/11	5.1	45.36	4	45.45	45.30	1.1	38,727	0.00%
2023/08/10	9	45.48	0	0.00	45.50	9	38,714	0.02%
2023/08/09	8.1	46.03	2	46.40	46.00	6.1	38,759	0.02%
2023/08/08	0.1	46.55	1	46.65	46.40	-0.9	38,698	0.00%
2023/08/07	9.1	45.74	4	45.40	46.40	5.1	38,780	0.01%
2023/08/04	25.1	46.69	4	46.90	47.15	21.1	38,682	0.05%
2023/08/02	26	46.67	2	46.65	46.45	24	38,518	0.06%
2023/08/01	5	46.87	1	46.90	46.80	4	38,578	0.01%
2023/07/31	37	47.00	7.1	47.21	46.50	29.9	38,652	0.08%
2023/07/28	5.8	47.70	5.1	47.80	47.75	0.7	38,349	0.00%
2023/07/27	4	46.91	11.5	46.99	46.90	-7.5	38,170	-0.02%
2023/07/26	2	46.33	1	46.90	46.90	1	38,213	0.00%
2023/07/25	9.1	45.74	7.1	45.70	45.60	2	38,023	0.01%
2023/07/24	9.1	46.33	7	46.02	45.75	2.1	38,172	0.01%
2023/07/21	24.2	47.60	34.1	47.39	47.35	-9.9	38,225	-0.03%
2023/07/20	15	47.65	9	47.53	48.40	6	37,923	0.02%
2023/07/19	3.2	46.95	25	46.96	46.80	-21.8	37,424	-0.06%
2023/07/18	75.1	46.67	20.6	46.32	46.30	54.5	37,107	0.15%
2023/07/17	3.1	44.98	11	45.25	45.05	-7.9	36,551	-0.02%
2023/07/14	15.2	45.07	5	45.15	44.60	10.2	36,353	0.03%
2023/07/13	39.4	44.67	20.4	44.66	44.00	19	36,109	0.05%
2023/07/12	27.3	46.96	28.6	46.83	46.25	-1.2	35,144	0.00%
2023/07/11	13.3	48.67	16.1	48.42	48.40	-2.8	34,359	-0.01%
2023/07/10	59.4	49.57	60.1	49.27	48.85	-0.6	33,858	0.00%
2023/07/07	46.1	50.81	22	50.70	50.60	24.1	33,170	0.07%
2023/07/06	39.5	51.20	43.1	51.44	51.00	-3.6	32,733	-0.01%
2023/07/05	110.8	51.95	108.1	52.09	51.70	2.7	32,089	0.01%	大買/大賣/
2023/07/04	44	54.14	39.1	54.00	54.20	4.9	29,285	0.02%
2023/07/03	71	67.50	187.7	66.76	69.30	-116.7	26,890	-0.43%	大賣/鉅額交易
2023/06/30	176.2	61.40	165.1	62.34	63.00	11.1	22,631	0.05%	大買/大賣/
2023/06/29	30.2	60.03	6.1	60.00	60.10	24.1	20,969	0.12%
2023/06/28	16.1	60.90	68	60.63	60.70	-51.9	20,607	-0.25%
2023/06/27	32.6	61.47	11	61.34	61.10	21.6	20,361	0.11%
2023/06/26	5	61.42	19.1	61.38	61.10	-14.1	20,295	-0.07%
2023/06/21	28.3	61.92	3.1	61.61	61.50	25.2	20,189	0.12%
2023/06/20	12	63.24	2	63.25	63.20	10	19,866	0.05%
2023/06/19	17	63.78	3.1	63.58	63.50	13.9	19,802	0.07%
2023/06/16	13	64.11	5	64.60	64.80	8	19,725	0.04%
2023/06/15	5	64.14	2.1	64.01	64.10	2.9	19,599	0.01%
2023/06/14	2.1	64.11	2	63.70	64.30	0.1	19,652	0.00%
2023/06/13	6	62.88	8.1	63.21	63.20	-2.1	20,100	-0.01%
2023/06/12	5.1	62.27	6	62.83	63.00	-1	21,149	0.00%
2023/06/09	9.1	62.56	5	62.80	62.90	4.1	22,330	0.02%
2023/06/08	17.1	62.59	8	62.78	62.60	9.1	23,461	0.04%
2023/06/07	6	61.67	5	61.70	61.70	1	26,858	0.00%
2023/06/06	1.1	61.43	7	61.53	61.70	-5.9	27,226	-0.02%
2023/06/05	6	61.12	11	61.13	60.90	-5	27,587	-0.02%
2023/06/02	4	61.40	0	0.00	61.50	4	27,811	0.01%
2023/06/01	4.2	60.61	8	61.16	61.40	-3.8	28,459	-0.01%
2023/05/31	6	61.60	4	60.81	60.80	2	29,434	0.01%
2023/05/30	16	61.97	13	61.59	61.30	3	29,898	0.01%
2023/05/29	1.1	62.10	60	61.81	62.00	-58.9	30,085	-0.20%
2023/05/26	4	61.13	101	61.01	61.30	-97	30,598	-0.32%	大賣/
2023/05/25	12	61.43	4	61.28	61.10	8	31,159	0.03%
2023/05/24	5	61.88	1.1	61.90	61.90	4	31,696	0.01%
2023/05/23	4	61.83	4	61.70	61.70	0	32,291	0.00%
2023/05/22	4.1	61.46	6	61.78	62.10	-1.9	32,291	-0.01%
2023/05/19	4.1	61.32	2	61.25	61.30	2.1	32,218	0.01%
2023/05/18	4	61.28	6	61.32	61.30	-2	32,251	-0.01%
2023/05/17	2	61.40	0.1	61.40	61.20	2	32,327	0.01%
2023/05/16	12	61.02	1	60.90	60.90	11	32,444	0.03%
2023/05/15	5	60.21	4	60.55	61.20	1	32,668	0.00%
2023/05/12	1.1	60.40	0	60.60	60.20	1	32,769	0.00%
2023/05/11	4.1	60.45	7	60.33	60.10	-3	32,791	-0.01%
2023/05/10	2.1	61.17	14	61.16	61.60	-11.9	32,647	-0.04%
2023/05/09	7	60.40	12	60.36	60.30	-5	32,509	-0.02%
2023/05/08	3.1	60.57	5.5	60.70	60.50	-2.4	32,727	-0.01%
2023/05/05	2	61.10	4	61.15	61.20	-2	33,125	-0.01%
2023/05/04	3	60.73	3.2	60.94	60.80	-0.2	33,362	0.00%
2023/05/03	17.1	60.80	4	60.80	60.70	13.1	33,379	0.04%
2023/05/02	14.1	61.74	18.3	62.56	61.90	-4.2	33,340	-0.01%
2023/04/28	23.1	62.79	8.3	62.91	63.10	14.8	33,450	0.04%
2023/04/27	23.4	61.79	2	61.70	61.70	21.4	33,449	0.06%
2023/04/26	20.1	62.64	5.1	62.62	62.40	15.1	33,449	0.05%
2023/04/25	2.1	63.92	11	63.74	63.70	-8.9	33,282	-0.03%
2023/04/24	4	64.65	0.3	65.00	64.70	3.8	33,348	0.01%
2023/04/21	45.5	65.53	6.1	65.04	64.90	39.4	33,497	0.12%
2023/04/20	4.1	66.74	11.1	66.91	66.40	-7	33,407	-0.02%
2023/04/19	3.4	66.02	1	65.82	66.00	2.4	33,575	0.01%
2023/04/18	11.3	66.88	10.2	67.28	66.40	1.2	33,590	0.00%
2023/04/17	7.1	67.61	11.1	67.66	67.70	-4	33,504	-0.01%
2023/04/14	12.1	66.60	41	66.81	66.80	-28.9	33,500	-0.09%
2023/04/13	7.1	66.19	2	66.10	66.30	5.1	33,627	0.02%
2023/04/12	4	66.30	12	66.28	66.40	-8	33,872	-0.02%
2023/04/11	8.1	65.84	6.1	65.60	65.60	2	33,885	0.01%
2023/04/10	16.1	66.01	18.2	65.89	65.70	-2.1	34,120	-0.01%
2023/04/07	11.3	65.21	7	65.39	65.60	4.3	34,136	0.01%
2023/04/06	4.1	64.00	2	64.40	64.00	2.1	34,381	0.01%
2023/03/31	54	64.57	56.1	64.33	64.30	-2	34,969	-0.01%
2023/03/30	2.1	63.60	5	63.42	63.30	-2.9	37,128	-0.01%
2023/03/29	11.3	63.57	2	63.50	63.50	9.3	38,375	0.02%
2023/03/28	9	64.13	5	64.70	64.00	4	39,630	0.01%
2023/03/27	22	63.98	10.1	64.26	64.20	11.9	41,065	0.03%
2023/03/24	22.2	64.18	6.8	64.29	64.20	15.4	43,592	0.04%
2023/03/23	10.1	64.35	14.1	64.29	64.10	-4	43,772	-0.01%
2023/03/22	2.1	65.35	10.3	65.34	65.30	-8.2	43,827	-0.02%
2023/03/21	10.3	65.48	2	65.30	65.10	8.2	44,274	0.02%
2023/03/20	8.1	65.94	5.1	66.10	65.80	3.1	44,251	0.01%
2023/03/17	5.1	65.24	6	65.17	65.40	-1	44,367	0.00%
2023/03/16	30.4	65.00	10.3	65.47	64.70	20	44,186	0.05%
2023/03/15	16.9	67.76	3.4	67.25	66.50	13.5	43,768	0.03%
2023/03/14	23	67.69	33.2	67.60	67.50	-10.2	43,133	-0.02%
2023/03/13	83.1	69.25	49.2	69.50	69.10	33.9	42,354	0.08%
2023/03/10	49.3	68.79	37.5	69.77	68.70	11.8	41,250	0.03%
2023/03/09	7.1	66.79	3	66.90	67.00	4.1	38,207	0.01%
2023/03/08	15.3	66.28	4.1	66.23	66.30	11.2	38,303	0.03%
2023/03/07	14.1	67.26	5	67.34	67.40	9.1	38,327	0.02%
2023/03/06	20.6	67.27	52	67.10	67.50	-31.4	38,351	-0.08%
2023/03/03	36.1	65.72	25.9	66.08	67.10	10.2	38,223	0.03%
2023/03/02	31.2	65.57	36.5	65.71	65.60	-5.3	37,646	-0.01%
2023/03/01	3.2	63.80	23	63.66	63.80	-19.9	37,249	-0.05%
2023/02/24	31.1	65.01	12.2	63.89	64.60	18.9	37,154	0.05%
2023/02/23	22.1	64.24	4	64.10	64.30	18.1	36,786	0.05%
2023/02/22	18	62.77	6.5	62.96	62.60	11.5	36,541	0.03%
2023/02/21	5.6	62.15	5.1	62.11	62.80	0.5	36,156	0.00%
2023/02/20	3	60.20	12.1	60.32	60.50	-9.1	36,047	-0.03%
2023/02/17	1.3	59.84	72	59.80	59.80	-70.7	36,564	-0.19%
2023/02/16	3	60.13	8	60.23	60.30	-5	37,101	-0.01%
2023/02/15	4.2	60.22	1	59.80	60.00	3.2	38,017	0.01%
2023/02/14	1	60.00	2.3	60.14	60.70	-1.3	38,376	0.00%
2023/02/13	11.6	59.21	10	59.27	59.00	1.6	38,820	0.00%
2023/02/10	33.2	60.62	7.3	61.04	60.60	25.9	39,575	0.07%
2023/02/09	3	61.73	1	61.70	61.70	2	39,863	0.01%
2023/02/08	3	61.83	25	61.92	61.80	-22	40,532	-0.05%
2023/02/07	0	0.00	8	61.84	61.70	-8	40,938	-0.02%
2023/02/06	4.3	61.98	1.1	61.72	61.70	3.3	41,610	0.01%
2023/02/03	15.1	64.13	3.2	64.04	63.60	12	41,807	0.03%
2023/02/02	4	63.03	9.1	63.30	63.50	-5.1	41,682	-0.01%
2023/02/01	1.1	62.51	6.1	62.47	62.40	-5	41,946	-0.01%
2023/01/31	0	0.00	6.1	62.05	62.50	-6.1	42,304	-0.01%
2023/01/30	16	61.44	8	61.73	61.30	8	42,519	0.02%
2023/01/17	2.1	61.80	5	61.98	62.00	-2.9	42,507	-0.01%
2023/01/16	6.1	61.04	5.1	61.36	61.10	1	42,923	0.00%
2023/01/13	15	62.00	4	61.93	61.90	11	42,948	0.03%
2023/01/12	17.3	62.64	4.2	62.86	62.00	13.1	43,652	0.03%
2023/01/11	13	63.52	8	63.61	63.20	5	43,990	0.01%
2023/01/10	12.3	63.46	7	62.96	62.90	5.3	44,451	0.01%
2023/01/09	18.1	63.01	9	63.24	63.30	9.1	45,826	0.02%
2023/01/06	10	63.48	4	63.70	63.60	6	46,392	0.01%
2023/01/05	12.4	64.07	3	64.33	63.70	9.4	46,811	0.02%
2023/01/04	3.1	64.40	3.2	63.77	63.50	-0.1	47,306	0.00%
2023/01/03	20.1	64.81	5	64.72	64.60	15.1	47,512	0.03%
2022/12/30	3.5	65.58	13	65.59	65.50	-9.5	47,447	-0.02%
2022/12/29	12.1	64.16	15	64.35	64.80	-3	47,766	-0.01%
2022/12/28	8.3	64.38	9.2	64.75	63.90	-0.9	48,395	0.00%
2022/12/27	8.2	65.80	8.1	65.59	65.10	0.1	48,879	0.00%
2022/12/26	60.2	66.02	36.2	65.47	65.00	24	49,611	0.05%
2022/12/23	52.1	67.29	18.1	67.06	67.30	34	49,849	0.07%
2022/12/22	54.2	67.70	35.1	67.62	68.00	19.2	49,962	0.04%
2022/12/21	4.1	65.46	12.5	65.63	65.70	-8.5	48,536	-0.02%
2022/12/20	9.1	64.95	12	65.31	63.90	-2.9	48,045	-0.01%
2022/12/19	14	66.09	16	65.68	64.30	-2	48,056	0.00%
2022/12/16	37.1	65.19	49	64.59	65.30	-11.9	47,130	-0.03%
2022/12/15	5.1	62.72	24	62.80	62.80	-18.9	45,315	-0.04%
2022/12/14	33	62.06	6	62.13	62.00	27	46,068	0.06%
2022/12/13	1.6	63.17	3	63.23	63.20	-1.5	46,340	0.00%
2022/12/12	3	61.97	1.1	61.85	61.80	1.9	46,966	0.00%
2022/12/09	6	62.27	9.2	62.48	62.80	-3.2	47,494	-0.01%
2022/12/08	2	60.85	0	0.00	61.00	2	47,928	0.00%
2022/12/07	14.2	61.03	3.1	60.88	60.90	11.2	48,316	0.02%
2022/12/06	14	62.22	10	62.47	61.70	4	48,303	0.01%
2022/12/05	10.4	64.02	1	64.69	63.80	9.3	48,689	0.02%
2022/12/02	14.5	64.78	5.5	64.87	64.80	9.1	49,137	0.02%
2022/12/01	34.4	66.61	33.1	67.40	65.40	1.3	49,641	0.00%
2022/11/30	2	65.80	5	65.76	66.10	-3	49,206	-0.01%
2022/11/29	5	63.94	7.8	64.64	65.10	-2.8	49,503	-0.01%
2022/11/28	4	64.23	1	63.90	63.50	3	50,617	0.01%
2022/11/25	9	65.28	15.1	65.51	64.90	-6.1	50,539	-0.01%
2022/11/24	6.1	63.48	8.5	63.72	64.60	-2.3	50,633	0.00%
2022/11/23	1	62.21	4.1	62.68	62.50	-3.1	50,427	-0.01%
2022/11/22	2.2	61.82	0.1	61.80	61.70	2.1	50,768	0.00%
2022/11/21	7	61.99	5	61.74	61.40	2	50,760	0.00%
2022/11/18	58.4	64.14	42.1	63.29	63.00	16.3	50,662	0.03%
2022/11/17	6.1	64.65	7.1	64.88	64.80	-1	50,562	0.00%
2022/11/16	5.1	64.97	4	65.00	64.60	1.1	50,600	0.00%
2022/11/15	48	65.98	33.1	65.38	65.30	15	50,611	0.03%
2022/11/14	7	66.20	21.1	65.41	66.20	-14.1	50,242	-0.03%
2022/11/11	36.1	65.56	10.1	66.06	65.20	26.1	49,814	0.05%
2022/11/10	11.1	64.17	13.2	64.50	64.30	-2.1	49,247	0.00%
2022/11/09	20.2	63.81	9	63.98	64.50	11.2	49,377	0.02%
2022/11/08	11.3	63.34	11.1	63.82	63.40	0.2	49,893	0.00%
2022/11/07	7.1	62.29	11	62.35	62.30	-4	49,150	-0.01%
2022/11/04	27.1	59.84	29	60.60	61.20	-1.9	48,969	0.00%
2022/11/03	5	58.58	5	59.30	60.20	0	48,969	0.00%
2022/11/02	3	60.40	5.2	61.07	59.80	-2.2	49,333	0.00%
2022/11/01	8.3	59.62	8.2	59.43	59.10	0.2	49,288	0.00%
2022/10/31	5.2	60.17	8	60.14	60.20	-2.8	49,669	-0.01%
2022/10/28	3.1	61.82	2	61.10	60.60	1	49,591	0.00%
2022/10/27	4	61.55	32	62.21	63.20	-28	49,294	-0.06%
2022/10/26	5	60.86	42.1	61.22	61.90	-37.1	49,355	-0.08%
2022/10/25	29.1	62.03	3	61.60	61.50	26.1	49,192	0.05%
2022/10/24	0	62.90	5.1	63.04	62.10	-5	49,952	-0.01%
2022/10/21	3	61.40	4	61.78	61.00	-1	49,859	0.00%
2022/10/20	19.1	59.98	19	60.24	61.80	0.1	49,937	0.00%
2022/10/19	71	63.18	62.1	63.17	63.00	9	49,334	0.02%
2022/10/18	1	61.80	12.1	61.91	61.90	-11.1	49,242	-0.02%
2022/10/17	48.1	58.99	42.1	58.53	60.00	6.1	49,301	0.01%
2022/10/14	10	61.62	23.1	62.05	62.80	-13.1	48,372	-0.03%
2022/10/13	22	60.03	8	60.26	59.30	14	48,140	0.03%
2022/10/12	6.1	61.67	14.1	61.89	61.60	-8.1	48,515	-0.02%
2022/10/11	7.1	63.80	22.1	63.89	63.70	-15.1	48,132	-0.03%
2022/10/07	9.1	65.12	30	65.16	65.10	-20.9	48,274	-0.04%
2022/10/06	25	63.53	124.1	64.64	65.00	-99.1	48,762	-0.20%	大賣/
2022/10/05	8.1	65.15	8.2	65.05	64.70	-0.2	48,742	0.00%
2022/10/04	14	63.49	62.2	63.49	63.80	-48.1	48,954	-0.10%
2022/10/03	52.1	63.47	16	63.51	63.50	36.1	48,972	0.07%
2022/09/30	4	58.95	18	59.44	61.50	-14	49,276	-0.03%
2022/09/29	79.1	61.70	12	60.67	59.90	67.1	49,257	0.14%
2022/09/28	59	61.27	76	61.28	60.30	-17	49,185	-0.03%
2022/09/27	85	63.90	50	63.46	63.80	35	49,868	0.07%
2022/09/26	31	63.35	51.5	62.51	61.60	-20.5	50,080	-0.04%
2022/09/23	11	67.97	7	68.04	67.40	4	50,087	0.01%
2022/09/22	18.1	67.42	7.1	67.50	66.50	11	50,980	0.02%
2022/09/21	7.1	68.24	9	69.22	68.90	-1.9	52,291	0.00%
2022/09/20	13.2	69.24	11	69.28	68.50	2.2	53,657	0.00%
2022/09/19	11.2	69.86	54	68.72	68.00	-42.9	54,545	-0.08%
2022/09/16	4	72.58	1.1	73.30	73.50	2.9	55,737	0.01%
2022/09/15	9.1	73.52	7.6	72.36	72.60	1.5	57,078	0.00%
2022/09/14	45.1	70.59	10.2	70.86	71.80	34.9	58,063	0.06%
2022/09/13	5.2	71.69	3	71.43	71.10	2.2	58,936	0.00%
2022/09/12	14.1	70.90	18.2	70.64	71.00	-4.2	60,447	-0.01%
2022/09/08	12.2	68.14	20.3	68.12	67.80	-8.1	60,618	-0.01%
2022/09/07	12.1	69.14	5.2	69.67	69.60	6.9	60,925	0.01%
2022/09/06	7.2	71.08	25	70.88	70.60	-17.8	60,618	-0.03%
2022/09/05	15.7	70.76	22.2	70.60	70.80	-6.5	60,842	-0.01%
2022/09/02	36.1	73.76	44.4	73.27	71.10	-8.2	60,915	-0.01%
2022/09/01	12.4	77.23	10.3	77.15	76.80	2	59,901	0.00%
2022/08/31	12.2	77.45	24.7	77.98	78.90	-12.5	60,664	-0.02%
2022/08/30	17.2	79.07	28.1	79.01	78.90	-10.9	61,022	-0.02%
2022/08/29	13.7	78.65	2.3	79.19	79.60	11.4	60,912	0.02%
2022/08/26	27	83.91	8.1	83.88	83.40	18.9	60,860	0.03%
2022/08/25	9.2	82.77	3.3	83.26	83.40	6	60,824	0.01%
2022/08/24	28.1	82.47	3.4	82.17	82.10	24.7	61,032	0.04%
2022/08/23	1.1	83.97	1.9	83.34	83.00	-0.9	61,445	0.00%
2022/08/22	9.2	83.98	3.1	83.93	83.60	6.2	61,908	0.01%
2022/08/19	57.1	86.52	51.1	86.79	86.40	6	62,006	0.01%
2022/08/18	3	86.50	0.1	86.80	86.50	3	62,392	0.00%
2022/08/17	4	86.78	11.1	86.76	86.40	-7.1	62,883	-0.01%
2022/08/16	11.3	86.48	55.2	86.51	86.00	-43.9	63,549	-0.07%
2022/08/15	40	87.96	38.4	87.71	87.50	1.6	65,024	0.00%
2022/08/12	9	91.20	5	91.20	91.10	4	64,330	0.01%
2022/08/11	6.3	92.04	10	91.78	91.00	-3.7	64,799	-0.01%
2022/08/10	7.1	92.18	6	92.20	91.10	1.1	64,739	0.00%
2022/08/09	16.1	92.24	11.5	92.68	93.30	4.6	64,922	0.01%
2022/08/08	77.1	89.37	77.4	90.76	91.10	-0.4	65,189	0.00%
2022/08/05	3.2	89.93	64.1	90.18	90.50	-60.9	64,822	-0.09%
2022/08/04	6.1	86.51	2.2	86.49	87.50	3.9	64,639	0.01%
2022/08/03	107.7	87.26	1.4	86.90	87.00	106.3	64,774	0.16%	大買/鉅額交易
2022/08/02	25.2	87.65	11.2	87.32	87.50	14	65,237	0.02%
2022/08/01	5.2	89.91	3	89.20	90.00	2.2	65,706	0.00%
2022/07/29	7	89.69	21.3	89.03	89.60	-14.2	66,156	-0.02%
2022/07/28	16.2	87.03	6	86.58	86.50	10.2	66,003	0.02%
2022/07/27	12.1	87.82	14	87.76	88.20	-1.9	66,676	0.00%
2022/07/26	14	86.90	14	87.53	86.70	0	66,726	0.00%
2022/07/25	15	87.01	14	86.96	86.90	1	67,735	0.00%
2022/07/22	6	88.95	5.5	89.61	89.50	0.5	67,498	0.00%
2022/07/21	5	87.74	1.1	88.20	88.30	3.9	67,386	0.01%
2022/07/20	13.2	87.79	41	87.27	86.60	-27.7	67,091	-0.04%
2022/07/19	11	87.91	9.4	87.90	87.80	1.6	67,290	0.00%
2022/07/18	5.2	86.01	28.1	85.63	85.60	-22.9	67,138	-0.03%
2022/07/15	34.1	86.34	27	86.09	86.00	7.1	67,442	0.01%
2022/07/14	1	87.41	6.3	86.05	87.50	-5.2	67,226	-0.01%
2022/07/13	5.2	84.99	8.1	84.74	83.90	-2.9	66,766	0.00%
2022/07/12	61.3	83.84	68.1	82.82	82.10	-6.8	66,490	-0.01%
2022/07/11	11.2	87.18	10.1	87.41	88.20	1.2	65,798	0.00%
2022/07/08	23.3	86.42	16.1	86.31	86.50	7.1	65,521	0.01%
2022/07/07	13.1	80.92	17.4	81.48	83.20	-4.2	64,780	-0.01%
2022/07/06	54.3	80.84	3	81.40	80.30	51.2	64,637	0.08%
2022/07/05	27	81.20	31.3	80.66	82.10	-4.2	64,396	-0.01%
2022/07/04	25.2	78.69	12	77.31	78.20	13.2	63,460	0.02%
2022/07/01	67.1	81.80	23	79.83	77.80	44.1	63,137	0.07%
2022/06/30	83	83.02	30	83.33	82.30	53	62,173	0.09%
2022/06/29	116.2	87.70	127.1	87.24	85.50	-10.8	61,324	-0.02%	大買/大賣/
2022/06/28	39.1	88.39	35	89.00	91.70	4.1	59,592	0.01%
2022/06/27	11	85.74	19.1	85.79	86.10	-8.1	57,684	-0.01%
2022/06/24	81.3	99.29	342.2	99.05	98.30	-261	56,688	-0.46%	大賣/鉅額交易
2022/06/23	28.3	98.99	28	99.80	96.20	0.3	55,115	0.00%
2022/06/22	19.3	104.48	12.1	101.85	101.00	7.2	54,660	0.01%
2022/06/21	77.2	109.43	101.1	109.48	109.50	-23.9	53,484	-0.04%	大賣/
2022/06/20	17.9	112.79	53.1	112.81	111.50	-35.2	52,638	-0.07%
2022/06/17	8.1	117.62	26	118.62	119.50	-17.9	51,241	-0.03%
2022/06/16	17.3	119.37	16.1	121.42	117.00	1.2	51,178	0.00%
2022/06/15	12.7	122.81	11.1	123.36	122.00	1.6	51,700	0.00%
2022/06/14	7.1	121.07	18.1	122.40	123.50	-11	54,011	-0.02%
2022/06/13	49.6	121.66	5.1	121.30	120.50	44.5	58,139	0.08%
2022/06/10	5.2	125.03	2.2	126.09	126.00	3	62,125	0.00%
2022/06/09	14.4	126.66	15	126.77	126.50	-0.6	64,603	0.00%
2022/06/08	17.1	128.94	26.1	129.67	130.00	-9	64,840	-0.01%
2022/06/07	5	127.10	9	127.00	127.00	-4	65,936	-0.01%
2022/06/06	12.1	128.08	11	127.59	126.50	1.1	68,012	0.00%
2022/06/02	7.2	126.07	0	0.00	126.50	7.2	70,608	0.01%
2022/06/01	12.1	126.12	9	126.00	126.00	3.1	74,008	0.00%
2022/05/31	113	125.43	126.3	124.42	124.50	-13.2	78,382	-0.02%	大買/大賣/
2022/05/30	20.1	127.45	45.1	127.07	127.00	-25	79,315	-0.03%
2022/05/27	28.1	127.05	20.4	127.47	128.00	7.7	79,731	0.01%
2022/05/26	18.2	127.41	28.1	127.48	125.50	-10	80,643	-0.01%
2022/05/25	16.3	126.84	7.2	126.78	127.00	9.1	81,062	0.01%
2022/05/24	22	127.14	28	126.95	125.00	-6	81,523	-0.01%
2022/05/23	40	124.65	55.4	124.38	127.00	-15.4	81,311	-0.02%
2022/05/20	2.1	117.99	12	117.92	117.50	-10	80,820	-0.01%
2022/05/19	18.3	113.36	16.1	114.28	115.00	2.2	81,893	0.00%
2022/05/18	14	117.82	6	117.83	117.50	8	82,686	0.01%
2022/05/17	22	116.84	17	117.50	116.50	5	82,835	0.01%
2022/05/16	102.5	120.00	52	119.49	119.00	50.5	82,318	0.06%	大買/
2022/05/13	5.1	123.50	5	123.40	123.50	0.1	81,633	0.00%
2022/05/12	9.1	123.21	31.5	123.46	121.00	-22.3	82,357	-0.03%
2022/05/11	60.1	124.98	61	125.49	124.00	-0.9	82,420	0.00%
2022/05/10	34	124.81	29	126.72	127.50	5	82,463	0.01%
2022/05/09	133	128.89	127	128.19	126.00	6	82,564	0.01%	大買/大賣/
2022/05/06	2	128.00	18.3	129.62	130.50	-16.3	83,956	-0.02%
2022/05/05	32.1	130.72	30.4	130.46	130.00	1.7	84,000	0.00%
2022/05/04	62.2	130.42	101.5	130.02	130.00	-39.3	83,662	-0.05%	大賣/
2022/05/03	29	126.03	9.5	126.20	126.50	19.6	83,182	0.02%
2022/04/29	17	124.82	22.5	125.77	126.00	-5.5	83,396	-0.01%
2022/04/28	62.1	121.89	55	122.41	120.50	7.1	83,043	0.01%
2022/04/27	8.1	119.01	13.2	120.15	121.00	-5.1	83,084	-0.01%
2022/04/26	127	121.93	103	121.49	121.00	24	83,162	0.03%	大買/大賣/
2022/04/25	65.3	121.61	60	121.98	121.50	5.3	83,168	0.01%
2022/04/22	10.1	126.04	25.2	125.13	126.50	-15.1	82,614	-0.02%
2022/04/21	29.1	125.95	13.1	125.69	125.00	16	82,619	0.02%
2022/04/20	20	124.30	9	124.17	123.50	11	82,611	0.01%
2022/04/19	6	122.58	9.1	123.50	123.00	-3.1	82,899	0.00%
2022/04/18	2.1	121.50	2.1	121.30	121.00	0.1	83,044	0.00%
2022/04/15	19.1	123.63	15.1	122.70	124.00	4	83,260	0.00%
2022/04/14	2.2	122.59	4.1	124.26	122.00	-1.9	83,333	0.00%
2022/04/13	10	123.40	17.1	123.68	124.50	-7.1	83,224	-0.01%
2022/04/12	18.3	120.31	18	120.14	120.00	0.3	83,001	0.00%
2022/04/11	108.3	123.46	109	122.95	121.50	-0.7	82,677	0.00%	大買/大賣/
2022/04/08	54.1	122.08	62.2	122.48	124.00	-8.1	83,699	-0.01%
2022/04/07	28.5	120.19	86	119.45	119.00	-57.5	84,236	-0.07%
2022/04/06	15	123.50	6.2	123.68	123.50	8.8	83,973	0.01%
2022/04/01	52.2	125.45	8.2	125.46	126.50	44	84,317	0.05%
2022/03/31	114	123.79	110.1	124.10	124.50	3.9	83,818	0.00%	大買/大賣/
2022/03/30	108.1	124.01	118.3	124.44	124.00	-10.2	83,671	-0.01%	大買/大賣/
2022/03/29	43.1	124.51	23	124.87	123.50	20.1	83,578	0.02%
2022/03/28	43	120.93	31	121.02	122.50	12	83,389	0.01%
2022/03/25	82	124.08	63.3	123.81	122.00	18.7	83,417	0.02%
2022/03/24	26.1	129.32	18	128.56	128.00	8.1	82,453	0.01%
2022/03/23	25.1	130.16	15.3	130.80	130.50	9.8	82,569	0.01%
2022/03/22	82	131.06	65.1	129.75	129.50	16.9	82,630	0.02%
2022/03/21	107	130.46	118	131.01	131.50	-11	83,027	-0.01%	大買/大賣/
2022/03/18	69.8	130.17	29	130.12	130.00	40.8	83,743	0.05%
2022/03/17	71.2	130.78	90.7	130.65	133.00	-19.5	83,304	-0.02%
2022/03/16	72.9	128.85	112.1	132.27	127.00	-39.3	81,632	-0.05%	大賣/
2022/03/15	215.1	133.03	143.2	132.08	130.00	71.9	77,870	0.09%	大買/大賣/
2022/03/14	50.1	130.21	95	131.26	132.50	-44.9	75,063	-0.06%
2022/03/11	14	124.32	14	125.25	125.50	0	74,144	0.00%
2022/03/10	79	127.30	62.1	125.07	124.00	17	74,720	0.02%
2022/03/09	35.4	122.67	35.1	123.15	125.50	0.3	74,426	0.00%
2022/03/08	91.7	121.77	65	120.58	118.00	26.7	75,309	0.04%
2022/03/07	146.5	130.30	137	127.85	125.50	9.5	73,027	0.01%	大買/大賣/
2022/03/04	54.3	132.11	121.2	131.10	133.00	-66.9	70,755	-0.09%	大賣/
2022/03/03	55	123.39	81.2	123.89	125.00	-26.2	67,329	-0.04%
2022/03/02	36	120.85	38.2	121.06	120.50	-2.2	67,365	0.00%
2022/03/01	19.1	120.21	19.6	119.35	120.50	-0.5	67,492	0.00%
2022/02/25	28	115.50	26.2	115.92	115.50	1.9	66,518	0.00%
2022/02/24	46.4	113.75	12.1	113.91	112.50	34.3	66,509	0.05%
2022/02/23	51.1	116.03	55.2	115.52	116.00	-4.1	66,667	-0.01%
2022/02/22	42.9	114.20	21.1	113.08	113.50	21.8	66,784	0.03%
2022/02/21	53.1	119.05	34.4	119.73	119.50	18.7	66,056	0.03%
2022/02/18	21.1	115.86	45.4	116.14	116.50	-24.3	65,633	-0.04%
2022/02/17	5	112.50	3	112.33	112.00	2	65,389	0.00%
2022/02/16	2	112.75	10	112.90	112.50	-8	65,849	-0.01%
2022/02/15	17.1	111.38	8	111.25	111.00	9.1	67,216	0.01%
2022/02/14	43	112.79	38.5	114.06	110.50	4.5	69,698	0.01%
2022/02/11	8.1	113.30	8	113.44	112.00	0.1	70,922	0.00%
2022/02/10	16.2	113.23	20.1	113.40	114.00	-3.9	73,391	-0.01%
2022/02/09	28.2	113.09	20.5	112.48	112.00	7.7	75,972	0.01%
2022/02/08	99.5	111.94	38	112.47	112.50	61.5	76,404	0.08%
2022/02/07	16	102.72	5.1	104.35	108.00	10.9	75,977	0.01%
2022/01/26	35	99.08	8.2	98.29	98.60	26.9	77,797	0.03%
2022/01/25	11.8	96.90	48	96.49	95.10	-36.2	78,903	-0.05%
2022/01/24	63	99.80	46	97.90	99.90	17	79,863	0.02%
2022/01/21	32.2	100.70	30.1	99.96	99.00	2.1	81,531	0.00%
2022/01/20	12.1	104.13	6	104.92	104.00	6	81,873	0.01%
2022/01/19	38.2	105.83	11	104.00	104.00	27.2	82,182	0.03%
2022/01/18	9.1	106.59	15	106.47	106.50	-5.9	82,578	-0.01%
2022/01/17	6	105.25	3.1	105.67	105.50	2.9	84,025	0.00%
2022/01/14	35.1	106.34	16	105.78	107.50	19.1	85,320	0.02%
2022/01/13	16.1	106.66	3	108.17	105.00	13.1	85,258	0.02%
2022/01/12	8	109.25	9	109.72	108.00	-1	85,586	0.00%
2022/01/11	14.1	112.93	27.1	112.87	112.00	-13	86,061	-0.02%
2022/01/10	17.2	111.01	15	110.93	111.50	2.2	88,288	0.00%
2022/01/07	46.1	113.23	42.1	113.41	113.50	4	88,943	0.00%
2022/01/06	7.6	114.99	3	115.00	114.50	4.6	90,871	0.01%
2022/01/05	16	115.47	9.2	115.27	115.00	6.8	92,607	0.01%
2022/01/04	11	114.55	54	114.53	115.50	-43	94,435	-0.05%
2022/01/03	36.1	115.50	68.4	114.64	114.50	-32.3	95,492	-0.03%
2021/12/30	52.2	121.55	25.3	121.38	121.00	26.9	96,085	0.03%
2021/12/29	22.2	124.96	10	125.65	124.50	12.2	96,956	0.01%
2021/12/28	19.3	125.24	56.1	125.85	125.00	-36.8	99,686	-0.04%
2021/12/27	2	123.00	1	122.50	122.50	1	102,126	0.00%
2021/12/24	6.1	123.16	6	122.50	122.50	0.1	104,474	0.00%
2021/12/23	28.3	124.75	53.1	122.65	122.50	-24.7	104,848	-0.02%
2021/12/22	24.1	125.31	23.1	124.74	124.00	1	105,445	0.00%
2021/12/21	8.2	124.88	17.4	124.47	125.50	-9.3	106,154	-0.01%
2021/12/20	9.4	123.35	18	122.31	122.00	-8.6	106,601	-0.01%
2021/12/17	20	124.63	28.1	124.53	123.50	-8.1	107,404	-0.01%
2021/12/16	28	123.66	34	123.57	122.00	-6	107,424	-0.01%
2021/12/15	52	120.94	58	121.72	122.50	-6	107,772	-0.01%
2021/12/14	268.1	123.34	72.3	121.38	120.00	195.8	108,598	0.18%	大買/鉅額交易
2021/12/13	34	127.35	51.1	128.00	127.50	-17.1	107,638	-0.02%
2021/12/10	44.9	125.01	35	124.47	124.00	9.9	107,904	0.01%
2021/12/09	44	128.07	48.2	127.57	128.50	-4.2	108,286	0.00%
2021/12/08	80.5	128.48	45.1	128.46	127.00	35.4	108,570	0.03%
2021/12/07	55.2	126.70	61.3	127.20	126.50	-6.2	108,326	-0.01%
2021/12/06	79.2	125.48	65.1	125.88	125.50	14.2	107,348	0.01%
2021/12/03	87.1	123.25	48.2	123.55	121.00	38.9	107,425	0.04%
2021/12/02	101.2	120.23	92.7	121.21	122.00	8.5	108,920	0.01%	大買/
2021/12/01	60	115.79	35.2	114.96	115.00	24.8	108,146	0.02%
2021/11/30	9.5	113.84	28.1	113.57	115.50	-18.6	109,446	-0.02%
2021/11/29	14.1	110.47	39.2	111.54	110.00	-25.1	110,108	-0.02%
2021/11/26	58.4	110.52	18	112.53	108.50	40.4	111,251	0.04%
2021/11/25	56.3	113.92	59.2	114.17	114.50	-2.9	111,468	0.00%
2021/11/24	34	111.22	31	111.18	111.00	3	111,235	0.00%
2021/11/23	49.3	111.74	42.1	111.67	111.00	7.2	112,812	0.01%
2021/11/22	56.2	109.70	67.8	110.79	110.50	-11.6	114,198	-0.01%
2021/11/19	84.2	109.26	113.3	107.99	107.50	-29.1	114,975	-0.03%	大賣/
2021/11/18	34.3	108.79	57.4	109.76	109.50	-23.1	117,677	-0.02%
2021/11/17	82.1	109.15	79.1	107.52	107.50	3	121,270	0.00%
2021/11/16	61.1	108.86	28.2	107.47	110.00	32.9	123,103	0.03%
2021/11/15	51	108.22	273	107.28	105.00	-222	127,419	-0.17%	大賣/鉅額交易
2021/11/12	377.1	108.03	368	106.65	106.50	9.1	131,716	0.01%	大買/大賣/
2021/11/11	304.3	112.84	204	111.63	106.00	100.3	132,977	0.08%	大買/大賣/
2021/11/10	151.2	117.26	144.7	117.54	115.00	6.5	135,003	0.00%	大買/大賣/
2021/11/09	77.3	117.81	68	117.58	116.00	9.3	140,209	0.01%
2021/11/08	55.2	110.79	82.2	114.32	118.00	-27	142,061	-0.02%
2021/11/05	42.1	106.19	94.4	106.26	107.50	-52.3	139,337	-0.04%
2021/11/04	92.3	110.48	28.3	109.53	106.00	64	138,354	0.05%
2021/11/03	83.7	105.94	128.3	108.02	108.50	-44.7	136,510	-0.03%	大賣/
2021/11/02	33	100.81	52.2	101.07	101.50	-19.1	134,128	-0.01%
2021/11/01	46.1	99.05	31.4	98.94	98.00	14.7	132,545	0.01%
2021/10/29	113	95.96	27.8	93.65	96.50	85.2	131,175	0.06%	大買/
2021/10/28	23.5	91.84	33.1	90.99	90.60	-9.6	129,241	-0.01%
2021/10/27	6.2	89.33	115.2	89.42	89.30	-109	128,450	-0.08%	大賣/鉅額交易
2021/10/26	36	90.36	27	90.28	90.40	9	128,539	0.01%
2021/10/25	28	88.52	31.4	87.39	89.50	-3.4	128,190	0.00%
2021/10/22	60.4	86.59	57.2	86.02	85.10	3.3	134,285	0.00%
2021/10/21	12	89.93	6.1	90.20	89.30	5.9	138,034	0.00%
2021/10/20	30.1	90.24	22.2	89.62	88.30	7.9	141,419	0.01%
2021/10/19	72.2	89.53	12	89.23	88.00	60.2	147,572	0.04%
2021/10/18	48.4	86.67	95.6	86.60	89.00	-47.2	153,817	-0.03%
2021/10/15	42	92.76	16.2	92.62	92.30	25.8	158,915	0.02%
2021/10/14	36	92.23	21.7	91.10	92.40	14.3	165,462	0.01%
2021/10/13	35.4	90.37	21.6	91.53	88.50	13.9	169,792	0.01%
2021/10/12	43.4	90.08	46.4	89.93	87.40	-3	178,274	0.00%
2021/10/08	30	97.68	22.3	97.11	96.80	7.7	182,954	0.00%
2021/10/07	58	98.15	44.8	97.68	98.50	13.2	193,894	0.01%
2021/10/06	45.3	95.89	58.3	95.05	92.50	-13	200,591	-0.01%
2021/10/05	44.1	97.00	93.6	94.30	98.20	-49.5	207,184	-0.02%
2021/10/04	64.7	99.28	189.5	101.03	97.20	-124.8	213,430	-0.06%	大賣/鉅額交易
2021/10/01	103.8	111.77	24.4	112.29	108.00	79.4	221,206	0.04%	大買/
2021/09/30	15	117.73	13.1	118.62	119.50	1.9	228,637	0.00%
2021/09/29	42.2	117.52	21.6	118.52	116.50	20.6	234,860	0.01%
2021/09/28	43	120.50	32.2	120.04	119.00	10.8	235,128	0.00%
2021/09/27	41.5	127.63	34.6	125.97	124.50	6.9	235,404	0.00%
2021/09/24	36	125.72	82.3	126.16	126.50	-46.3	235,906	-0.02%
2021/09/23	31.1	121.66	25	122.38	121.50	6.1	235,844	0.00%
2021/09/22	22	120.27	12	121.25	119.50	10	236,684	0.00%
2021/09/17	16	121.34	21.1	122.38	123.00	-5.1	237,068	0.00%
2021/09/16	5	119.30	2.1	119.29	118.00	2.9	236,470	0.00%
2021/09/15	11	117.68	25.2	117.94	121.50	-14.2	236,838	-0.01%
2021/09/14	29.1	119.44	23.1	119.36	117.50	6	237,316	0.00%
2021/09/13	15.1	126.59	14	125.64	124.50	1.1	237,488	0.00%
2021/09/10	43.5	122.86	47.1	122.36	125.50	-3.6	246,873	0.00%
2021/09/09	38.4	120.84	26	120.37	121.50	12.4	257,351	0.00%
2021/09/08	38	120.33	29	120.43	122.00	9	263,381	0.00%
2021/09/07	449.1	119.94	447.2	120.68	120.50	1.9	272,442	0.00%	大買/大賣/
2021/09/06	56.6	116.18	18.3	115.68	113.00	38.3	276,298	0.01%
2021/09/03	48.2	121.36	49.8	122.15	120.50	-1.6	281,059	0.00%
2021/09/02	42.2	124.68	40.2	125.46	126.00	2.1	284,216	0.00%
2021/09/01	62.2	127.96	44.4	126.68	125.00	17.8	287,620	0.01%
2021/08/31	25	133.06	13.5	134.59	133.50	11.5	289,436	0.00%
2021/08/30	12.3	137.51	20	137.95	136.00	-7.8	296,177	0.00%
2021/08/27	43.1	138.27	35	138.04	137.00	8.1	301,757	0.00%
2021/08/26	30.1	137.21	29.2	138.14	140.00	0.9	307,355	0.00%
2021/08/25	37.1	135.31	36	136.44	138.50	1.1	313,162	0.00%
2021/08/24	98.3	139.73	79	138.28	134.50	19.3	317,742	0.01%
2021/08/23	71.5	139.69	85.2	139.84	139.50	-13.6	322,119	0.00%
2021/08/20	82.2	129.30	71	128.41	130.50	11.2	325,644	0.00%
2021/08/19	139.3	133.14	93	131.80	126.50	46.2	335,133	0.01%	大買/
2021/08/18	141.2	129.10	180.3	128.72	136.50	-39.1	341,307	-0.01%	大買/大賣/
2021/08/17	79.4	127.66	64.2	127.52	124.50	15.2	345,747	0.00%
2021/08/16	95.4	132.27	52	130.37	126.00	43.4	353,207	0.01%
2021/08/13	83.6	135.85	92.1	136.50	133.00	-8.5	356,926	0.00%
2021/08/12	125.3	126.88	124	127.90	133.50	1.3	361,288	0.00%	大買/大賣/
2021/08/11	10.1	120.96	1	126.50	125.00	9.1	362,298	0.00%
2021/08/10	2.1	129.81	10	128.00	130.00	-7.9	366,350	0.00%
2021/08/09	4	132.63	4	134.00	132.50	0	375,355	0.00%
2021/08/06	2	131.75	5	132.60	131.00	-3	385,819	0.00%
2021/08/05	1.1	125.55	3.8	126.24	125.50	-2.7	394,945	0.00%
2021/08/04	2	129.00	4	128.75	129.00	-2	400,626	0.00%
2021/08/03	2	124.25	7	126.00	126.00	-5	409,286	0.00%
2021/08/02	4	119.00	5	119.00	120.00	-1	416,150	0.00%
2021/07/30	15.3	130.72	11	129.73	117.00	4.3	423,521	0.00%
2021/07/29	6	127.08	14.1	126.38	129.50	-8.1	430,617	0.00%
2021/07/28	423.5	118.81	377.8	117.67	118.00	45.7	438,242	0.01%	大買/大賣/
2021/07/27	140.4	126.16	110.4	125.72	122.50	30	443,452	0.01%	大買/大賣/
2021/07/26	68.9	141.80	281.1	142.81	136.00	-212.2	443,188	-0.05%	大賣/鉅額交易
2021/07/23	356.8	141.73	143.4	143.25	145.50	213.4	444,634	0.05%	大買/大賣/鉅額交易
2021/07/22	324.5	145.45	384.6	140.94	140.50	-60	444,272	-0.01%	大買/大賣/
2021/07/21	160.8	163.35	153.2	163.14	153.50	7.6	443,347	0.00%	大買/大賣/
2021/07/20	232.5	175.11	154	174.72	170.50	78.5	438,485	0.02%	大買/大賣/
2021/07/19	334.3	192.57	304.4	192.22	188.00	29.9	437,498	0.01%	大買/大賣/
2021/07/16	548.2	188.73	504.8	187.21	188.00	43.5	431,890	0.01%	大買/大賣/
2021/07/15	180	174.99	199	172.84	179.00	-19	421,928	0.00%	大買/大賣/
2021/07/14	469.8	168.01	541.9	169.52	163.00	-72.1	415,579	-0.02%	大買/大賣/
2021/07/13	336.1	186.63	265.4	194.53	176.00	70.6	404,074	0.02%	大買/大賣/
2021/07/12	378.9	198.85	374.5	202.83	195.50	4.4	395,926	0.00%	大買/大賣/
2021/07/09	221.2	207.22	235	209.36	195.50	-13.8	387,845	0.00%	大買/大賣/
2021/07/08	356.1	211.67	333.6	213.65	216.50	22.5	379,248	0.01%	大買/大賣/
2021/07/07	345.2	222.16	237.2	220.61	210.00	108	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	56.5	206.97	129.3	210.93	216.50	-72.8	359,596	-0.02%	大賣/
2021/07/05	59.9	189.38	62.6	192.29	197.00	-2.7	353,712	0.00%
2021/07/02	58.7	190.74	35.9	190.58	191.00	22.7	356,844	0.01%
2021/07/01	44.4	192.54	96.5	189.53	196.00	-52.1	356,879	-0.01%
2021/06/30	115	179.23	31.4	172.76	182.50	83.6	356,519	0.02%	大買/
2021/06/29	39.4	167.05	28.3	167.46	166.00	11.1	356,354	0.00%
2021/06/28	27.1	164.47	30.1	162.11	166.00	-3	356,036	0.00%
2021/06/25	100	150.13	117.2	152.18	151.00	-17.1	355,308	0.00%	大賣/
2021/06/24	28.2	145.07	48.6	144.42	149.00	-20.4	355,062	-0.01%
2021/06/23	79.3	142.47	79.5	144.42	139.50	-0.2	354,532	0.00%
2021/06/22	72.6	155.64	61.2	160.82	154.50	11.4	353,074	0.00%
2021/06/21	220.6	156.95	223.3	156.43	158.50	-2.6	352,224	0.00%	大買/大賣/
2021/06/18	339.2	146.44	294.3	146.98	149.50	44.9	343,265	0.01%	大買/大賣/
2021/06/17	191.3	132.89	124.5	132.50	140.50	66.8	335,123	0.02%	大買/大賣/
2021/06/16	239.6	133.36	170.6	134.68	130.00	68.9	333,803	0.02%	大買/大賣/
2021/06/15	137.3	122.29	135.7	123.16	127.50	1.6	325,696	0.00%	大買/大賣/
2021/06/11	155.4	116.30	193.6	116.08	116.00	-38.2	322,158	-0.01%	大買/大賣/
2021/06/09	88.2	114.50	83.4	114.45	113.00	4.8	317,997	0.00%
2021/06/08	92.2	111.30	141	111.53	114.50	-48.9	317,367	-0.02%	大賣/
2021/06/07	280.6	110.45	207	109.69	107.00	73.7	316,138	0.02%	大買/大賣/
2021/06/04	197.1	116.24	304	116.00	115.50	-106.9	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	151.2	113.91	166.9	114.78	112.50	-15.7	305,815	-0.01%	大買/大賣/
2021/06/02	563	115.49	552.8	115.91	111.00	10.2	300,491	0.00%	大買/大賣/
2021/06/01	117	105.96	127.8	106.72	112.50	-10.8	294,111	0.00%	大買/大賣/
2021/05/31	314.4	108.67	280.4	108.81	102.50	34	289,013	0.01%	大買/大賣/
2021/05/28	155.2	106.95	127.4	107.36	108.00	27.8	284,171	0.01%	大買/大賣/
2021/05/27	161.1	102.06	164.4	102.09	103.00	-3.4	282,340	0.00%	大買/大賣/
2021/05/26	232.2	94.51	242.3	95.33	98.80	-10.1	273,176	0.00%	大買/大賣/
2021/05/25	244.4	90.93	343.2	91.07	91.00	-98.8	264,602	-0.04%	大買/大賣/
2021/05/24	370.6	95.56	339.2	96.49	93.10	31.4	258,762	0.01%	大買/大賣/
2021/05/21	216.6	88.80	339.7	89.53	91.80	-123	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	410.2	84.15	330.1	84.93	83.50	80.1	249,501	0.03%	大買/大賣/
2021/05/19	112	78.68	162.4	79.28	80.50	-50.4	240,679	-0.02%	大買/大賣/
2021/05/18	67	71.30	124.2	71.84	73.20	-57.2	240,357	-0.02%	大賣/
2021/05/17	276.2	70.01	175	69.38	66.60	101.2	239,398	0.04%	大買/大賣/鉅額交易
2021/05/14	290.1	74.28	364.3	74.45	74.00	-74.1	231,834	-0.03%	大買/大賣/
2021/05/13	197.7	81.75	1,793.3	79.44	79.20	-1,595.6	223,617	-0.71%	大買/大賣/鉅額交易
2021/05/12	143.6	92.00	96.3	91.99	87.90	47.3	219,837	0.02%	大買/
2021/05/11	291.5	99.90	272.3	100.88	97.60	19.2	217,333	0.01%	大買/大賣/
2021/05/10	366.4	95.92	218.6	99.07	100.50	147.8	211,021	0.07%	大買/大賣/鉅額交易
2021/05/07	197	87.04	1,033.1	85.87	91.50	-836.1	205,669	-0.41%	大買/大賣/鉅額交易
2021/05/06	2,485.5	84.46	92.7	85.92	84.30	2,392.7	199,980	1.20%	大買/鉅額交易
2021/05/05	283.1	84.08	279.8	85.51	87.00	3.3	194,188	0.00%	大買/大賣/
2021/05/04	507.6	84.71	1,589.2	89.53	80.00	-1,081.5	188,143	-0.57%	大買/大賣/鉅額交易
2021/05/03	957.4	86.13	43.6	87.23	87.70	913.8	178,164	0.51%	大買/鉅額交易
2021/04/29	368.1	77.08	136.1	75.37	79.80	232	176,200	0.13%	大買/大賣/鉅額交易
2021/04/28	317.4	75.43	270.6	74.49	75.00	46.8	175,065	0.03%	大買/大賣/
2021/04/27	219.1	70.78	196.5	71.00	72.00	22.6	173,347	0.01%	大買/大賣/
2021/04/26	55	65.07	69	65.88	66.40	-14	173,132	-0.01%
2021/04/23	206.2	59.82	165.3	59.36	60.40	40.9	171,013	0.02%	大買/大賣/
2021/04/22	6	65.15	13	60.69	59.60	-7	164,496	0.00%
2021/04/21	9	60.29	8	62.00	62.70	1	164,016	0.00%
2021/04/20	3	55.57	12.3	55.48	57.00	-9.3	164,103	-0.01%
2021/04/19	1	55.00	13	55.03	55.00	-12	164,405	-0.01%
2021/04/16	5	49.08	31	47.51	50.60	-26	164,100	-0.02%
2021/04/15	2	47.40	11	46.90	46.70	-9	164,510	-0.01%
2021/04/14	7	44.99	63	44.85	45.50	-56	164,583	-0.03%
2021/04/13	2	47.50	1	46.00	44.80	1	164,633	0.00%
2021/04/12	28	45.69	22	45.48	46.10	6	164,629	0.00%
2021/04/09	9	41.78	13	42.92	42.75	-4	165,508	0.00%
2021/04/08	79.4	46.53	36	46.39	46.20	43.4	166,041	0.03%
2021/04/07	34.1	44.99	24	45.11	46.35	10.1	163,315	0.01%
2021/04/06	105	41.56	40	42.80	44.15	65	167,064	0.04%	大買/
2021/04/01	36	39.34	69.2	39.21	40.15	-33.2	166,929	-0.02%
2021/03/31	31.5	37.63	43	36.90	37.70	-11.5	168,610	-0.01%
2021/03/30	40.3	35.05	36	35.01	35.40	4.3	170,852	0.00%
2021/03/29	7.2	35.07	28.3	35.37	35.25	-21.1	173,799	-0.01%
2021/03/26	28.1	33.73	66.1	33.30	34.00	-38	177,613	-0.02%
2021/03/25	5.1	32.77	33.1	32.79	32.50	-28	180,526	-0.02%
2021/03/24	17	33.49	18.3	33.65	33.80	-1.3	183,190	0.00%
2021/03/23	41.1	33.93	53.1	34.61	33.50	-12	183,605	-0.01%
2021/03/22	82	35.57	64.5	35.78	35.85	17.5	183,839	0.01%
2021/03/19	76	32.38	98	32.82	32.60	-22	183,461	-0.01%
2021/03/18	47.3	31.59	48.5	31.69	31.90	-1.2	179,519	0.00%
2021/03/17	46.1	31.01	73	31.02	31.30	-26.9	178,101	-0.02%
2021/03/16	86.5	30.47	59	30.43	30.05	27.5	175,723	0.02%
2021/03/15	88.2	30.29	93.7	30.27	31.30	-5.5	173,929	0.00%
2021/03/12	93.1	28.98	86	29.21	29.15	7.1	171,598	0.00%
2021/03/11	47	28.77	125.3	28.78	28.10	-78.3	167,339	-0.05%	大賣/
2021/03/10	332	28.10	319.3	27.81	28.00	12.8	164,597	0.01%	大買/大賣/
2021/03/09	30.1	26.94	68	27.36	27.60	-37.9	162,088	-0.02%
2021/03/08	37	26.91	44	27.04	26.80	-7	160,756	0.00%
2021/03/05	32	26.51	30	26.53	26.05	2	159,337	0.00%
2021/03/04	49.1	27.00	35	26.87	26.60	14.1	158,383	0.01%
2021/03/03	69	26.97	98	27.08	27.60	-29	157,418	-0.02%
2021/03/02	134.2	28.34	81.6	28.64	27.10	52.6	155,628	0.03%	大買/
2021/02/26	64.3	28.25	83	28.55	29.00	-18.7	151,002	-0.01%
2021/02/25	65.5	28.80	92	28.87	28.50	-26.5	148,592	-0.02%
2021/02/24	67.3	28.69	116.7	28.77	27.90	-49.4	146,173	-0.03%	大賣/
2021/02/23	333.3	28.68	180.1	28.97	28.25	153.2	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	82	27.77	82.1	28.09	28.15	-0.1	136,924	0.00%
2021/02/19	64.5	25.37	74	25.30	25.60	-9.5	134,800	-0.01%
2021/02/18	106.1	25.17	93.1	25.12	25.55	13	132,533	0.01%	大買/
2021/02/17	30.1	22.32	62	22.45	23.65	-31.9	127,312	-0.03%
2021/02/05	60.2	21.61	105.2	21.78	21.50	-45	124,684	-0.04%	大賣/
2021/02/04	140.1	21.87	145	21.74	21.95	-4.9	124,262	0.00%	大買/大賣/
2021/02/03	161.1	21.47	91	21.60	21.60	70.1	123,587	0.06%	大買/
2021/02/02	26	20.23	35	20.08	20.95	-9	119,774	-0.01%
2021/02/01	89	19.46	65	19.30	19.05	24	118,145	0.02%
2021/01/29	121	20.04	32	20.13	19.75	89	116,569	0.08%	大買/
2021/01/28	36	20.97	19	20.89	20.70	17	115,488	0.01%
2021/01/27	34	21.07	5	21.32	20.80	29	114,260	0.03%
2021/01/26	60	21.95	53	21.96	21.60	7	112,583	0.01%
2021/01/25	106	23.22	81	23.25	23.00	25	110,642	0.02%	大買/
2021/01/22	48	21.77	66	21.70	22.60	-18	108,188	-0.02%
2021/01/21	78.1	21.17	39	21.36	20.85	39.1	105,576	0.04%
2021/01/20	71	20.82	65.1	21.35	20.20	5.9	101,734	0.01%
2021/01/19	83.1	23.60	26.1	23.62	21.85	57	97,764	0.06%
2021/01/18	4	22.95	0	0.00	23.80	4	93,141	0.00%
2021/01/15	11	23.95	0	0.00	23.35	11	92,675	0.01%
2021/01/14	0	0.00	6	25.28	25.90	-6	92,322	-0.01%
2021/01/13	6	25.50	71	24.59	24.00	-65	91,662	-0.07%
2021/01/12	9	25.70	23	25.77	25.70	-14	90,925	-0.02%
2021/01/11	7	28.26	2	28.20	28.55	5	90,036	0.01%
2021/01/08	6	27.15	14.9	26.62	27.30	-8.9	89,573	-0.01%
2021/01/06	13	30.81	17	29.38	28.80	-4	87,849	0.00%
2021/01/05	7	31.14	6	31.27	32.00	1	87,095	0.00%
2021/01/04	31.2	31.22	44.2	31.68	32.15	-13	86,404	-0.02%
2020/12/31	19.3	28.22	69	28.34	29.25	-49.8	84,864	-0.06%
2020/12/30	61.7	27.21	54.5	26.45	27.50	7.2	83,413	0.01%
2020/12/29	207.2	27.30	104	27.61	27.90	103.2	81,779	0.13%	大買/大賣/鉅額交易
2020/12/28	19	24.40	40	25.39	25.40	-21	76,844	-0.03%
2020/12/25	58	22.98	105	23.02	23.10	-47	75,571	-0.06%	大賣/
2020/12/24	133.5	20.31	46	20.52	21.00	87.5	72,724	0.12%	大買/
2020/12/23	57	18.79	147.1	18.23	20.40	-90.1	69,285	-0.13%	大賣/
2020/12/22	201	19.14	158	19.15	18.55	43	65,900	0.07%	大買/大賣/
2020/12/21	139	18.32	22	18.53	18.95	117	61,267	0.19%	大買/鉅額交易
2020/12/18	73	16.49	128	16.87	17.25	-55	57,813	-0.10%	大賣/
2020/12/17	31	15.69	14	15.65	15.70	17	54,615	0.03%
2020/12/16	14	15.79	180.3	15.44	15.85	-166.3	53,429	-0.31%	大賣/鉅額交易
2020/12/15	155	15.60	44	15.72	15.55	111	51,443	0.22%	大買/鉅額交易
2020/12/14	21	14.25	30	14.86	15.05	-9	47,680	-0.02%
2020/12/11	26	13.85	19	13.95	13.70	7	45,914	0.02%
2020/12/10	70	14.47	30	14.41	14.35	40	44,395	0.09%
2020/12/09	58	14.33	114.1	14.47	14.40	-56.1	43,318	-0.13%	大賣/
2020/12/08	119	13.34	129	13.75	14.05	-10	41,790	-0.02%	大買/大賣/
2020/12/07	8	12.89	15	12.75	12.85	-7	39,863	-0.02%
2020/12/04	68	12.74	0	0.00	12.85	68	39,614	0.17%
2020/12/03	19	12.83	20	12.89	12.75	-1	39,836	0.00%
2020/12/02	17	13.08	9	13.04	12.90	8	39,983	0.02%
2020/12/01	21	12.89	16	12.80	13.05	5	39,773	0.01%
2020/11/30	49.1	13.45	7	13.57	13.25	42.1	39,186	0.11%
2020/11/27	19	13.56	12.5	13.58	13.60	6.5	38,799	0.02%
2020/11/26	41.1	13.65	34	13.65	13.55	7	39,024	0.02%
2020/11/25	54	13.36	28	13.52	13.60	26	37,940	0.07%
2020/11/24	52	13.09	5	13.07	13.05	47	36,503	0.13%
2020/11/23	17	12.99	10	12.87	13.00	7	36,077	0.02%
2020/11/20	5	12.73	11	12.72	12.80	-6	36,061	-0.02%
2020/11/19	51	12.80	109	12.88	12.75	-58	35,891	-0.16%	大賣/
2020/11/18	121	12.81	25	12.97	13.00	96	35,285	0.27%	大買/
2020/11/17	9	12.52	2	12.53	12.50	7	34,088	0.02%
2020/11/16	26	12.59	0	0.00	12.50	26	33,507	0.08%
2020/11/13	5	12.38	8	12.43	12.50	-3	32,987	-0.01%
2020/11/12	44	12.53	12	12.64	12.35	32	32,192	0.10%
2020/11/11	33.5	13.00	8	13.31	13.55	25.5	31,069	0.08%
2020/11/10	50	13.75	37	13.76	13.60	13	29,680	0.04%
2020/11/09	80	13.88	22	13.97	14.10	58	27,977	0.21%
2020/11/06	114	12.90	19	12.78	12.90	95	26,436	0.36%	大買/
2020/11/05	4	12.19	40	12.33	12.25	-36	25,773	-0.14%
2020/11/04	35	11.97	5	12.07	12.50	30	25,082	0.12%
2020/11/03	2	11.58	2	11.88	11.75	0	24,036	0.00%
2020/11/02	2	11.70	4	11.75	11.60	-2	23,624	-0.01%
2020/10/30	5	11.68	5	11.88	11.50	0	23,097	0.00%
2020/10/29	10	11.24	4	11.20	11.60	6	22,271	0.03%
2020/10/28	26	11.54	1	11.50	11.45	25	21,599	0.12%
2020/10/27	12	11.64	8	11.71	12.00	4	20,898	0.02%
2020/10/26	14	11.84	29	11.85	12.10	-15	19,703	-0.08%
2020/10/23	0	0.00	20	10.91	11.00	-20	17,875	-0.11%
2020/10/22	1	10.55	0	0.00	10.45	1	17,349	0.01%
2020/10/21	0	0.00	11	10.55	10.55	-11	17,269	-0.06%
2020/10/20	5	10.60	2	10.60	10.60	3	17,162	0.02%
2020/10/19	3	10.45	1	10.45	10.45	2	16,970	0.01%
2020/10/16	10	10.60	0	0.00	10.40	10	16,824	0.06%
2020/10/15	0	0.00	6	10.48	10.40	-6	16,513	-0.04%
2020/10/14	1	10.15	0	0.00	10.20	1	16,227	0.01%
2020/10/13	3	10.25	13	10.22	10.25	-10	16,135	-0.06%
2020/10/12	1	9.90	5	9.91	10.00	-4	15,831	-0.03%
2020/10/08	3	10.00	0	0.00	10.05	3	15,745	0.02%
2020/10/07	6	10.38	0	0.00	10.20	6	15,616	0.04%
2020/10/06	18	9.99	0	0.00	10.15	18	15,419	0.12%
2020/10/05	0	0.00	6	9.97	10.15	-6	15,248	-0.04%
2020/09/30	15	9.68	0	0.00	9.70	15	14,969	0.10%
2020/09/29	0	0.00	1	9.59	9.61	-1	14,902	-0.01%
2020/09/28	4	9.57	0	0.00	9.45	4	14,780	0.03%
2020/09/24	3	9.16	0	0.00	9.01	3	14,303	0.02%
2020/09/23	5	9.52	0	0.00	9.44	5	14,123	0.04%
2020/09/22	2	9.83	7	10.04	9.97	-5	13,868	-0.04%
2020/09/21	5	9.90	0	0.00	9.88	5	13,649	0.04%
2020/09/18	2	9.91	0	0.00	9.88	2	13,530	0.01%
2020/09/17	1	9.90	3	9.92	9.91	-2	13,429	-0.01%
2020/09/16	26	9.86	1	9.84	9.81	25	13,283	0.19%
2020/09/15	13	10.14	0	0.00	10.20	13	12,987	0.10%
2020/09/14	5	10.05	2	10.05	10.10	3	12,854	0.02%
2020/09/11	20	10.74	0	0.00	10.20	20	12,460	0.16%
2020/09/10	8	11.01	11	10.97	10.95	-3	11,789	-0.03%
2020/09/09	5	11.30	5	11.25	11.30	0	11,470	0.00%
2020/09/08	4	11.56	2.3	11.34	11.25	1.7	11,174	0.01%
2020/09/07	14	12.03	11	12.01	11.95	3	10,524	0.03%
2020/09/04	5	11.50	1	11.25	11.50	4	9,850	0.04%
2020/09/03	5	11.05	12	11.10	11.05	-7	9,363	-0.07%
2020/09/02	0	0.00	10	10.43	11.00	-10	8,900	-0.11%
2020/09/01	16	10.57	0	0.00	10.60	16	8,377	0.19%
2020/08/31	0	0.00	6	10.10	10.10	-6	7,563	-0.08%
2020/08/27	5	9.29	12	9.39	9.36	-7	6,942	-0.10%
2020/08/26	19	9.42	14	9.59	9.61	5	6,374	0.08%
2020/08/25	0	0.00	310	8.74	8.74	-310	5,435	-5.70%	大賣/鉅額交易
2020/08/24	6	7.78	0	0.00	7.95	6	5,058	0.12%
2020/08/20	2	7.75	20	7.71	7.67	-18	4,796	-0.38%
2020/08/19	0	0.00	5	8.21	8.24	-5	4,517	-0.11%
2020/08/17	4	8.34	22	8.50	8.62	-18	4,208	-0.43%
2020/08/14	13	8.53	10	8.10	8.59	3	3,969	0.08%
2020/08/13	0	0.00	2	7.95	7.89	-2	3,491	-0.06%
2020/08/12	6	7.66	0	0.00	7.69	6	3,270	0.18%
2020/08/11	0	0.00	9	7.64	7.81	-9	2,909	-0.31%
2020/08/10	4.7	7.09	12	6.79	7.10	-7.3	2,437	-0.30%
2020/08/07	2	6.48	0	0.00	6.46	2	2,182	0.09%
2020/08/05	102	6.26	0	0.00	6.25	102	2,134	4.78%	大買/鉅額交易
2020/07/28	108	6.09	0	0.00	6.06	108	2,287	4.72%	大買/鉅額交易
2020/07/27	92	6.12	0	0.00	6.10	92	2,422	3.80%
2020/07/13	0	0.00	1	6.42	6.40	-1	3,002	-0.03%
2020/07/09	4	6.61	0	0.00	6.57	4	3,114	0.13%
2020/07/03	1	6.51	0	0.00	6.51	1	3,160	0.03%
2020/07/02	3	6.45	0	0.00	6.45	3	3,143	0.10%
2020/07/01	2	6.46	0	0.00	6.45	2	3,119	0.06%
2020/06/15	1	6.38	0	0.00	6.42	1	3,290	0.03%
2020/06/11	1	6.60	0	0.00	6.54	1	3,348	0.03%
2020/06/10	8	6.84	10	6.82	6.84	-2	3,357	-0.06%
2020/06/09	1	6.80	6	6.82	6.89	-5	3,411	-0.15%
2020/06/08	0	0.00	4	6.83	6.85	-4	3,438	-0.12%
2020/06/05	12	6.80	1	6.80	6.85	11	3,400	0.32%
2020/06/03	6	6.61	0	0.00	6.61	6	3,330	0.18%
2020/05/29	1	6.70	0	0.00	6.50	1	3,313	0.03%
2020/05/28	2	6.65	0	0.00	6.53	2	3,287	0.06%
2020/05/26	4	6.61	0	0.00	6.61	4	3,299	0.12%
2020/05/22	0	0.00	2	6.80	6.68	-2	3,282	-0.06%
2020/05/21	0	0.00	8	6.69	6.83	-8	3,236	-0.25%
2020/05/20	1	6.40	0	0.00	6.40	1	3,117	0.03%
2020/05/19	20	6.44	4	6.45	6.45	16	3,125	0.51%
2020/05/13	0	0.00	4	6.59	6.59	-4	3,177	-0.13%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/11	0	0.00	5	6.47	6.45	-5	3,139	-0.16%
2020/05/08	1	6.38	0	0.00	6.37	1	3,119	0.03%
2020/05/07	2	6.41	0	0.00	6.38	2	3,107	0.06%
2020/05/06	8	6.35	0	0.00	6.36	8	3,106	0.26%
2020/04/29	1	6.76	0	0.00	6.79	1	2,847	0.04%
2020/04/28	0	0.00	1	5.85	6.25	-1	2,604	-0.04%
2020/04/27	0	0.00	1	5.68	5.69	-1	2,507	-0.04%
2020/04/21	0	0.00	5	5.42	5.40	-5	2,429	-0.21%
2020/04/15	1	5.49	0	0.00	5.47	1	2,279	0.04%
2020/04/13	1	5.36	0	0.00	5.36	1	2,122	0.05%
2020/04/08	3	5.22	0	0.00	5.24	3	2,024	0.15%
2020/03/31	0	0.00	6	5.12	5.08	-6	1,968	-0.30%
2020/03/25	2	5.09	0	0.00	5.15	2	1,919	0.10%
2020/03/20	0	0.00	5	5.03	5.02	-5	1,848	-0.27%
2020/03/19	5	4.90	0	0.00	4.73	5	1,814	0.28%
2020/03/18	0	0.00	1	5.01	4.96	-1	1,726	-0.06%
2020/03/17	5	5.00	0	0.00	4.95	5	1,673	0.30%
2020/03/13	1	5.68	0	0.00	5.68	1	1,559	0.06%
2020/03/12	0	0.00	3	6.34	6.19	-3	1,480	-0.20%
2020/03/11	1	6.65	0	0.00	6.55	1	1,429	0.07%
2020/03/09	0	0.00	8	6.62	6.58	-8	1,399	-0.57%
2020/03/02	2	6.81	0	0.00	6.77	2	1,476	0.14%
2020/02/27	5	6.89	0	0.00	6.93	5	1,465	0.34%
2020/02/25	5	6.91	0	0.00	6.91	5	1,418	0.35%
2020/02/21	1	7.09	0	0.00	7.09	1	1,409	0.07%
2020/02/12	1	6.52	0	0.00	6.53	1	1,418	0.07%
2020/02/11	1	6.51	0	0.00	6.47	1	1,415	0.07%
2020/02/10	1	6.47	0	0.00	6.48	1	1,406	0.07%
2020/01/30	1	6.85	0	0.00	6.67	1	1,298	0.08%
2020/01/14	0	0.00	4	7.27	7.22	-4	1,213	-0.33%
2020/01/09	4	7.23	0	0.00	7.22	4	1,219	0.33%
2020/01/02	0	0.00	10	7.29	7.28	-10	1,282	-0.78%
2019/12/19	2	7.33	0	0.00	7.31	2	1,311	0.15%
2019/12/18	0	0.00	0.6	7.32	7.37	-0.6	1,312	-0.05%
2019/12/17	3	7.27	0	0.00	7.31	3	1,309	0.23%
2019/12/16	0	0.00	1	7.30	7.26	-1	1,307	-0.08%
2019/11/25	1	7.05	0	0.00	7.06	1	1,186	0.08%
2019/11/22	1	7.03	0	0.00	7.05	1	1,190	0.08%
2019/11/20	1	6.97	0	0.00	7.03	1	1,195	0.08%
2019/11/19	1	7.02	0	0.00	7.02	1	1,182	0.08%
2019/11/18	2	7.04	7	7.20	7.07	-5	1,194	-0.42%
2019/10/30	0	0.00	1	7.63	7.60	-1	1,300	-0.08%
2019/10/16	0	0.00	4	7.64	7.61	-4	1,918	-0.21%
2019/10/03	2	7.64	0	0.00	7.65	2	2,144	0.09%
2019/09/16	0	0.00	3	7.98	7.97	-3	2,353	-0.13%
2019/09/11	0	0.00	5	7.96	7.96	-5	2,389	-0.21%
2019/09/10	0	0.00	3	8.04	8.01	-3	2,398	-0.13%
2019/09/06	4	8.01	7	8.01	8.03	-3	2,443	-0.12%
2019/09/05	3	8.02	0	0.00	8.04	3	2,440	0.12%
2019/09/04	4	8.00	0	0.00	8.05	4	2,436	0.16%
2019/08/23	1	7.96	0	0.00	7.98	1	2,454	0.04%
2019/08/21	0	0.00	3	8.02	8.00	-3	2,453	-0.12%
2019/08/20	2	7.96	0	0.00	7.97	2	2,434	0.08%
2019/08/14	0	0.00	3	8.22	8.05	-3	2,376	-0.13%
2019/08/07	1	8.47	3	8.50	8.37	-2	2,421	-0.08%
2019/08/06	0	0.00	3	8.34	8.37	-3	2,422	-0.12%
2019/08/02	8	8.56	3	8.48	8.48	5	2,406	0.21%
2019/07/30	0	0.00	2	8.86	8.86	-2	2,385	-0.08%
2019/07/29	4	8.87	90.4	8.87	8.88	-86.4	2,376	-3.64%
2019/07/25	3	8.80	4	8.95	8.98	-1	2,357	-0.04%
2019/07/24	3	8.98	0	0.00	8.90	3	2,326	0.13%
2019/07/22	10	9.10	0	0.00	9.16	10	2,207	0.45%
2019/07/18	4	9.03	1	9.05	9.01	3	1,940	0.15%
2019/07/16	6	8.89	6	8.82	8.89	0	1,783	0.00%
2019/07/12	0	0.00	14	8.69	8.70	-14	1,705	-0.82%
2019/07/11	0	0.00	3	8.65	8.72	-3	1,722	-0.17%
2019/07/09	3	8.37	0	0.00	8.40	3	1,698	0.18%
2019/07/08	12	8.54	0	0.00	8.45	12	1,714	0.70%
2019/07/04	0	0.00	6	8.41	8.54	-6	1,629	-0.37%
2019/07/02	5	8.18	0	0.00	8.20	5	1,536	0.33%
2019/06/27	0	0.00	3	8.18	8.14	-3	1,542	-0.19%
2019/06/21	4	8.25	0	0.00	8.15	4	1,585	0.25%
2019/06/20	4	8.29	1	8.25	8.25	3	1,595	0.19%
2019/06/19	0	0.00	3	8.16	8.17	-3	1,594	-0.19%
2019/06/10	0	0.00	2	8.00	7.97	-2	1,599	-0.13%
2019/06/04	0	0.00	1	8.03	8.00	-1	1,616	-0.06%
2019/05/30	1	7.98	0	0.00	8.01	1	1,641	0.06%
2019/05/27	0	0.00	1	8.00	8.01	-1	1,755	-0.06%
2019/05/23	0	0.00	1	8.05	8.06	-1	1,881	-0.05%
2019/05/21	0	0.00	2	8.15	8.20	-2	1,900	-0.11%
2019/05/20	0	0.00	1	7.97	7.97	-1	1,872	-0.05%
2019/05/15	0	0.00	6	8.31	8.30	-6	1,768	-0.34%
2019/05/10	1	8.55	0	0.00	8.48	1	1,754	0.06%
2019/05/07	1	8.70	0	0.00	8.70	1	1,759	0.06%
2019/05/03	0	0.00	1	8.95	8.90	-1	1,735	-0.06%
2019/04/26	0	0.00	3	8.82	8.79	-3	1,723	-0.17%
2019/04/25	0	0.00	2	8.82	8.84	-2	1,722	-0.12%
2019/04/24	0	0.00	1	8.86	8.81	-1	1,721	-0.06%
2019/04/22	0	0.00	2	9.00	8.93	-2	1,732	-0.12%
2019/04/19	3	8.82	0	0.00	8.89	3	1,700	0.18%
2019/04/17	0	0.00	3	8.90	8.90	-3	1,683	-0.18%
2019/04/15	3	8.74	3	8.88	8.83	0	1,638	0.00%
2019/04/11	3	8.85	0	0.00	8.75	3	1,619	0.19%
2019/04/09	1	8.67	0	0.00	8.68	1	1,618	0.06%
2019/03/26	1	8.66	0	0.00	8.63	1	1,731	0.06%
2019/03/25	1	8.68	0	0.00	8.66	1	1,799	0.06%
2019/03/18	1	8.77	0	0.00	8.82	1	1,990	0.05%
2019/03/14	2	8.89	0	0.00	8.87	2	1,984	0.10%
2019/03/13	0	0.00	3	8.92	8.92	-3	2,017	-0.15%
2019/03/11	4	8.92	0	0.00	8.97	4	2,084	0.19%
2019/03/08	0	0.00	3	8.96	8.96	-3	2,188	-0.14%
2019/03/07	0	0.00	5	9.02	8.99	-5	2,225	-0.22%
2019/03/05	5	9.16	0	0.00	9.15	5	2,346	0.21%
2019/03/04	5	9.24	0	0.00	9.24	5	2,398	0.21%
2019/02/27	5	9.23	0	0.00	9.23	5	2,427	0.21%
2019/02/26	0	0.00	2	9.16	9.19	-2	2,388	-0.08%
2019/02/22	0	0.00	22	8.96	8.95	-22	2,319	-0.95%
2019/02/21	0	0.00	10	8.95	8.95	-10	2,249	-0.44%
2019/02/20	0	0.00	0.4	8.81	8.85	-0.4	2,242	-0.02%
2019/02/18	0	0.00	3	8.85	8.86	-3	2,271	-0.13%
2019/02/13	0	0.00	1	8.83	8.83	-1	2,304	-0.04%
2019/02/12	4	8.80	0	0.00	8.86	4	2,333	0.17%
2019/02/11	0	0.00	2	8.90	8.81	-2	2,383	-0.08%
2019/01/23	3	8.85	0	0.00	8.89	3	2,517	0.12%
2019/01/21	0	0.00	3	8.91	8.88	-3	2,596	-0.12%
2019/01/18	0	0.00	2	8.82	8.81	-2	2,606	-0.08%
2019/01/15	4	8.75	0	0.00	8.75	4	2,710	0.15%
2019/01/11	0	0.00	2	8.90	8.87	-2	2,913	-0.07%
2019/01/10	1	8.86	0	0.00	8.86	1	3,017	0.03%
2019/01/08	0	0.00	3	8.79	8.80	-3	3,044	-0.10%
2019/01/07	3	8.70	0	0.00	8.70	3	3,062	0.10%
2018/12/28	6	8.79	4	8.80	8.80	2	3,215	0.06%
2018/12/27	5	8.78	2	8.80	8.75	3	3,225	0.09%
2018/12/25	4	8.80	3	8.80	8.72	1	3,179	0.03%
2018/12/24	5	9.00	2	8.99	8.98	3	3,153	0.10%
2018/12/20	3	9.32	15	9.18	9.12	-12	3,201	-0.37%
2018/12/19	4	9.20	2	9.27	9.30	2	3,175	0.06%
2018/12/18	1	9.28	0	0.00	9.21	1	3,158	0.03%
2018/12/17	10	9.26	8	9.23	9.41	2	3,083	0.06%
2018/12/14	0	0.00	4	8.95	8.99	-4	2,956	-0.14%
2018/12/12	4	8.94	0	0.00	8.93	4	2,917	0.14%
2018/12/11	0	0.00	3	8.97	8.93	-3	2,884	-0.10%
2018/12/07	3	8.91	0	0.00	8.89	3	2,853	0.11%
2018/12/06	0	0.00	4	8.85	8.82	-4	2,845	-0.14%
2018/12/05	4	9.00	0	0.00	9.00	4	2,831	0.14%
2018/12/04	5	9.06	9	9.10	9.06	-4	2,838	-0.14%
2018/12/03	3	9.00	0	0.00	9.00	3	2,786	0.11%
2018/11/29	13	9.13	3	9.10	8.94	10	2,650	0.38%
2018/11/26	0	0.00	5	8.70	8.63	-5	2,460	-0.20%
2018/11/23	3	8.45	0	0.00	8.44	3	2,409	0.12%
2018/11/19	0	0.00	2	8.45	8.45	-2	2,378	-0.08%
2018/11/16	0	0.00	3	8.38	8.40	-3	2,412	-0.12%
2018/11/15	3	8.31	0	0.00	8.27	3	2,407	0.12%
2018/11/14	0	0.00	100	8.22	8.30	-100	2,425	-4.12%
2018/11/13	0	0.00	2	8.29	8.27	-2	2,442	-0.08%
2018/11/09	0	0.00	1	8.37	8.31	-1	2,493	-0.04%
2018/11/07	2	8.33	0	0.00	8.36	2	2,500	0.08%
2018/11/02	3	8.46	0	0.00	8.45	3	2,611	0.11%
2018/11/01	3	8.45	0	0.00	8.55	3	2,600	0.12%
2018/10/31	0	0.00	4	8.45	8.54	-4	2,594	-0.15%
2018/10/29	2	8.09	0	0.00	8.09	2	2,535	0.08%
2018/10/25	1	8.38	0	0.00	8.38	1	2,524	0.04%
2018/10/24	2	8.53	0	0.00	8.68	2	2,496	0.08%
2018/10/22	1	8.90	3	8.99	8.90	-2	2,451	-0.08%
2018/10/19	0	0.00	101	8.89	8.72	-101	2,364	-4.27%	大賣/鉅額交易
2018/10/18	0	0.00	14	8.19	8.37	-14	2,252	-0.62%
2018/10/17	0	0.00	4	7.53	7.61	-4	2,183	-0.18%
2018/10/16	10	7.48	0	0.00	7.47	10	2,206	0.45%
2018/10/15	0	0.00	3	7.57	7.56	-3	2,216	-0.14%
2018/10/12	8	7.32	0	0.00	7.43	8	2,212	0.36%
2018/10/11	100	7.68	0	0.00	7.58	100	2,146	4.66%
2018/10/08	0	0.00	4	8.39	8.41	-4	2,071	-0.19%
2018/10/02	3	8.63	0	0.00	8.62	3	2,084	0.14%
2018/10/01	4	8.74	0	0.00	8.71	4	2,120	0.19%
2018/09/27	0	0.00	3	8.79	8.82	-3	2,140	-0.14%
2018/09/25	4	8.67	0	0.00	8.65	4	2,112	0.19%
2018/09/17	0	0.00	3	8.73	8.75	-3	2,391	-0.13%
2018/09/10	0	0.00	3	8.47	8.45	-3	2,504	-0.12%
2018/09/06	0	0.00	1	8.58	8.56	-1	2,577	-0.04%
2018/09/03	0	0.00	20	8.81	8.76	-20	2,846	-0.70%
2018/08/31	4	8.80	1	8.95	8.84	3	2,925	0.10%
2018/08/23	4	8.67	3	8.99	8.96	1	3,417	0.03%
2018/08/22	0	0.00	1	8.78	8.79	-1	3,439	-0.03%
2018/08/21	1	8.67	0	0.00	8.69	1	3,508	0.03%
2018/08/20	0	0.00	12	8.58	8.57	-12	3,630	-0.33%
2018/08/15	0	0.00	15	8.55	8.50	-15	3,623	-0.41%
2018/08/13	103	8.75	3	8.60	8.62	100	3,732	2.68%	大買/
2018/08/10	5	9.12	0	0.00	9.08	5	3,700	0.14%
2018/08/08	10	9.34	0	0.00	9.31	10	3,858	0.26%
2018/08/06	4	9.30	5	9.30	9.27	-1	4,153	-0.02%
2018/08/02	1	9.13	0	0.00	9.13	1	4,165	0.02%
2018/08/01	0	0.00	13	9.28	9.28	-13	4,198	-0.31%
2018/07/31	4	9.15	2	9.16	9.18	2	4,209	0.05%
2018/07/24	0	0.00	3	9.21	9.38	-3	4,492	-0.07%
2018/07/20	3	9.15	0	0.00	9.14	3	4,520	0.07%
2018/07/18	3	9.07	0	0.00	9.05	3	4,522	0.07%
2018/07/16	0	0.00	17	8.98	8.97	-17	4,531	-0.38%
2018/07/12	0	0.00	2	9.00	8.94	-2	4,549	-0.04%
2018/07/02	0	0.00	3	9.12	9.10	-3	4,596	-0.07%
2018/06/29	0	0.00	1	9.04	9.00	-1	4,592	-0.02%
2018/06/28	1	8.82	0	0.00	8.80	1	4,563	0.02%
2018/06/27	14	9.04	0	0.00	8.98	14	4,560	0.31%
2018/06/26	1	9.15	0	0.00	9.22	1	4,471	0.02%
2018/06/22	1	9.47	0	0.00	9.47	1	4,403	0.02%
2018/06/21	2	9.60	0	0.00	9.55	2	4,389	0.05%
2018/06/20	0	0.00	2	9.85	9.69	-2	4,411	-0.05%
2018/06/19	1	9.76	0	0.00	9.78	1	4,407	0.02%
2018/06/15	0	0.00	3	9.85	9.76	-3	4,407	-0.07%
2018/06/12	3	9.75	16	9.79	9.88	-13	4,309	-0.30%
2018/06/07	0	0.00	3	9.63	9.66	-3	4,138	-0.07%
2018/06/04	7	9.42	0	0.00	9.42	7	4,124	0.17%
2018/05/29	9	9.60	0	0.00	9.48	9	4,162	0.22%
2018/05/28	0	0.00	4	9.55	9.75	-4	4,399	-0.09%
2018/05/24	2	9.32	0	0.00	9.37	2	4,540	0.04%
2018/05/22	0	0.00	5	9.36	9.42	-5	4,581	-0.11%
2018/05/21	10	9.25	10	9.23	9.19	0	4,567	0.00%
2018/05/18	0	0.00	10	9.20	9.17	-10	4,578	-0.22%
2018/05/17	2	9.37	10	9.43	9.29	-8	4,805	-0.17%
2018/05/16	3	9.53	0	0.00	9.50	3	4,906	0.06%
2018/05/14	2	9.60	0	0.00	9.61	2	5,161	0.04%
2018/05/11	5	10.30	0	0.00	10.30	5	4,930	0.10%
2018/05/10	4	10.40	5	10.45	10.35	-1	4,924	-0.02%
2018/05/07	0	0.00	2	10.55	10.40	-2	4,948	-0.04%
2018/05/02	2	10.30	0	0.00	10.30	2	4,933	0.04%
2018/04/30	0	0.00	4	10.40	10.30	-4	5,019	-0.08%
2018/04/26	0	0.00	3	10.20	10.05	-3	5,030	-0.06%
2018/04/18	4	10.35	0	0.00	10.35	4	5,258	0.08%
2018/04/10	0	0.00	0.5	10.30	10.35	-0.5	5,963	-0.01%
2018/04/02	3	10.60	0	0.00	10.40	3	7,301	0.04%
2018/03/30	10	10.50	10	10.50	10.45	0	7,564	0.00%
2018/03/28	0	0.00	1	10.40	10.40	-1	7,594	-0.01%
2018/03/21	1	10.80	0	0.00	10.80	1	7,638	0.01%
2018/03/20	4	10.90	2	10.95	10.90	2	7,639	0.03%
2018/03/19	0	0.00	3	11.00	10.95	-3	7,698	-0.04%
2018/03/16	2	10.80	0	0.00	10.80	2	7,677	0.03%
2018/03/14	1	10.90	0	0.00	10.95	1	7,727	0.01%
2018/03/13	2	11.05	0	0.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	11	11.14	11.20	-11	7,844	-0.14%
2018/03/09	0	0.00	2	10.95	10.90	-2	7,874	-0.03%
2018/03/07	1	10.60	0	0.00	10.60	1	8,167	0.01%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	6	11.23	0	0.00	11.05	6	8,747	0.07%
2018/03/01	2	10.95	1	11.00	11.30	1	8,897	0.01%
2018/02/27	0	0.00	7	10.49	10.40	-7	8,617	-0.08%
2018/02/23	4	10.20	3	10.15	10.15	1	8,441	0.01%
2018/02/22	2	10.15	0	0.00	10.15	2	8,455	0.02%
2018/02/21	0	0.00	4	10.25	10.15	-4	8,486	-0.05%
2018/02/09	9	9.55	0	0.00	9.80	9	8,411	0.11%
2018/02/07	6	10.75	3	10.60	10.55	3	8,001	0.04%
2018/02/06	10	10.78	4	10.76	10.60	6	7,923	0.08%
2018/02/05	0	0.00	4	11.40	11.40	-4	7,757	-0.05%
2018/02/01	1	11.70	0	0.00	11.65	1	7,973	0.01%
2018/01/31	3	11.60	0	0.00	11.60	3	7,987	0.04%
2018/01/26	2	11.75	0	0.00	11.70	2	8,103	0.02%
2018/01/25	3	11.75	0	0.00	11.70	3	8,245	0.04%
2018/01/24	1	11.95	4	11.85	11.90	-3	8,221	-0.04%
2018/01/22	1	11.75	0	0.00	11.75	1	8,333	0.01%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	1	11.90	2	11.95	11.90	-1	8,348	-0.01%
2018/01/12	2	12.05	2	12.00	12.00	0	8,499	0.00%
2018/01/11	2	12.25	0	0.00	11.90	2	8,509	0.02%
2018/01/09	4	12.18	1	12.15	12.20	3	8,468	0.04%
2018/01/05	3	12.30	2	12.30	12.30	1	8,333	0.01%
2018/01/04	10	12.20	10	12.15	12.15	0	8,213	0.00%
2018/01/03	3	12.38	0	0.00	12.15	3	8,162	0.04%
2018/01/02	5	12.40	15	12.33	12.40	-10	8,047	-0.12%