陽明 (2609)-華南永昌-彰化券商分點個股進出

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
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3453人加入追蹤

立即追蹤
本地時間:07:10

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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	29	58.33	344.1	59.67	60.60	-315.1	47,517	-0.66%	大賣/鉅額交易
2024/05/09	49.1	55.31	205.4	55.35	55.10	-156.2	41,522	-0.38%	大賣/鉅額交易
2024/05/08	19.4	53.40	43	52.39	52.20	-23.7	38,724	-0.06%
2024/05/07	6	51.78	88.2	52.45	52.50	-82.2	37,648	-0.22%
2024/05/06	13	50.26	15	50.51	50.60	-2	36,577	-0.01%
2024/05/03	11.8	50.62	54.3	50.72	50.40	-42.5	36,422	-0.12%
2024/05/02	97.5	52.07	21.4	51.43	51.30	76.1	35,869	0.21%
2024/04/30	53.7	52.30	36.9	51.99	52.20	16.8	34,907	0.05%
2024/04/29	164.5	53.53	219.6	53.39	52.90	-55.1	34,260	-0.16%	大買/大賣/
2024/04/26	12	49.21	162.6	50.11	51.80	-150.6	31,859	-0.47%	大賣/鉅額交易
2024/04/25	4.2	46.64	17	46.77	47.10	-12.8	28,881	-0.04%
2024/04/24	2	45.86	18	46.69	46.70	-16	29,490	-0.05%
2024/04/23	4	45.66	2	45.53	45.85	2	30,084	0.01%
2024/04/22	24.9	46.70	15	46.73	45.60	9.9	31,047	0.03%
2024/04/19	23	45.43	25	45.36	45.15	-2	31,099	-0.01%
2024/04/18	7.7	43.82	2	43.80	43.80	5.7	31,794	0.02%
2024/04/17	9.1	43.87	8	44.02	43.95	1.1	32,544	0.00%
2024/04/16	11.1	43.84	6	43.90	43.80	5.1	35,643	0.01%
2024/04/15	14	45.09	2	44.45	45.20	12	38,172	0.03%
2024/04/12	1	45.05	2	45.10	45.20	-1	39,648	0.00%
2024/04/11	2.8	45.07	8	45.14	45.00	-5.2	42,860	-0.01%
2024/04/10	8	44.71	4	45.00	44.40	4	47,471	0.01%
2024/04/09	3	45.05	22.5	45.18	44.95	-19.5	49,252	-0.04%
2024/04/08	13	44.37	8.8	44.45	45.10	4.2	51,653	0.01%
2024/04/03	10.2	43.89	0	0.00	43.80	10.2	51,965	0.02%
2024/04/02	7.2	44.16	0.6	44.30	44.45	6.6	52,810	0.01%
2024/04/01	3	44.50	0	0.00	44.30	3	54,419	0.01%
2024/03/29	6	44.47	4	44.55	44.40	2	57,040	0.00%
2024/03/28	13	44.20	2	44.25	44.10	11	61,145	0.02%
2024/03/27	4.6	44.25	3	44.20	44.15	1.6	66,969	0.00%
2024/03/26	17.2	44.65	0	0.00	44.15	17.2	72,282	0.02%
2024/03/25	23	45.63	2	45.70	45.60	21	74,413	0.03%
2024/03/22	114.1	45.04	24	45.12	45.15	90.1	78,776	0.11%	大買/
2024/03/21	3.1	45.79	5.1	46.02	45.45	-2	82,392	0.00%
2024/03/20	6.1	45.09	8	45.15	44.95	-1.9	82,759	0.00%
2024/03/19	5	45.47	15	45.69	45.30	-10	82,606	-0.01%
2024/03/18	22.5	45.17	22	45.07	45.15	0.5	82,626	0.00%
2024/03/15	31.3	46.30	3	46.45	46.50	28.3	82,622	0.03%
2024/03/14	21	47.98	5.5	48.11	47.75	15.5	81,884	0.02%
2024/03/13	17	49.05	27	48.88	48.70	-10	81,628	-0.01%
2024/03/12	7	48.84	27	48.99	48.95	-20	81,399	-0.02%
2024/03/11	0	48.40	14.2	48.52	48.60	-14.2	81,293	-0.02%
2024/03/08	22.3	47.99	24	47.98	47.55	-1.7	81,533	0.00%
2024/03/07	6.2	48.11	17	48.26	48.00	-10.8	81,653	-0.01%
2024/03/06	13.4	48.37	6	48.31	48.00	7.4	81,835	0.01%
2024/03/05	33.2	49.11	30	48.81	48.60	3.2	81,797	0.00%
2024/03/04	36.9	48.49	15	48.43	48.90	21.9	81,501	0.03%
2024/03/01	17.5	49.05	5	49.55	49.15	12.5	81,079	0.02%
2024/02/29	57	49.58	61	49.82	49.85	-4	80,766	0.00%
2024/02/27	14.3	48.85	16	48.89	48.55	-1.7	80,194	0.00%
2024/02/26	28.8	48.74	6	48.92	48.70	22.8	79,816	0.03%
2024/02/23	36.7	49.27	25	49.33	49.10	11.7	79,548	0.01%
2024/02/22	28.2	49.62	74.6	49.99	49.95	-46.4	79,046	-0.06%
2024/02/21	31.5	48.90	17.6	48.96	48.35	13.9	77,991	0.02%
2024/02/20	15.3	47.93	8	47.88	48.15	7.3	76,991	0.01%
2024/02/19	20	46.70	12	46.96	46.90	8	76,623	0.01%
2024/02/16	17	47.11	3	47.28	46.90	14	76,622	0.02%
2024/02/15	14	46.31	11	46.13	46.65	3	76,927	0.00%
2024/02/05	27	47.60	28	47.39	47.30	-1	76,416	0.00%
2024/02/02	40.7	47.98	36	47.86	47.75	4.7	76,221	0.01%
2024/02/01	21.1	49.04	14	49.04	49.15	7.1	75,807	0.01%
2024/01/31	3.4	48.20	0	0.00	47.85	3.4	75,447	0.00%
2024/01/30	2	48.85	1	48.45	48.50	1	75,144	0.00%
2024/01/29	11	48.75	7	48.89	48.80	4	75,025	0.01%
2024/01/26	6	49.03	5	49.03	48.90	1	74,848	0.00%
2024/01/25	3	49.42	10	49.31	49.25	-7	74,575	-0.01%
2024/01/24	24	50.07	13	50.02	49.80	11	74,259	0.01%
2024/01/23	38	49.69	24	49.62	49.45	14	73,968	0.02%
2024/01/22	33	49.36	10	49.52	49.80	23	73,435	0.03%
2024/01/19	24.1	50.77	17	50.80	50.90	7.1	72,698	0.01%
2024/01/18	15	50.49	25	50.65	51.30	-10	72,119	-0.01%
2024/01/17	18.1	50.30	7	49.84	49.75	11.1	71,254	0.02%
2024/01/16	50	51.84	22.2	51.23	51.10	27.8	70,167	0.04%
2024/01/15	23	52.53	30	52.45	52.20	-7	69,052	-0.01%
2024/01/12	30.2	50.96	31.3	51.55	51.80	-1.1	68,101	0.00%
2024/01/11	27.3	49.50	64.1	49.40	49.30	-36.8	66,573	-0.06%
2024/01/10	58.7	49.05	35	49.18	48.80	23.7	65,947	0.04%
2024/01/09	139.1	52.02	142	51.76	51.70	-2.9	62,747	0.00%	大買/大賣/
2024/01/08	56.2	57.15	62.3	56.97	56.50	-6.1	59,929	-0.01%
2024/01/05	99.9	58.16	114.5	57.82	58.00	-14.6	58,241	-0.03%	大賣/
2024/01/04	252.3	55.88	286.6	56.96	57.30	-34.3	54,924	-0.06%	大買/大賣/
2024/01/03	83.2	54.04	93	54.21	54.00	-9.8	50,539	-0.02%
2024/01/02	142.2	53.92	161	53.76	53.00	-18.8	48,572	-0.04%	大買/大賣/
2023/12/29	56	51.76	4	51.78	51.30	52	46,003	0.11%
2023/12/28	33	52.10	43	52.06	51.90	-10	45,551	-0.02%
2023/12/27	45.3	53.28	84.1	53.15	52.60	-38.8	44,588	-0.09%
2023/12/26	154.2	52.37	75	52.52	52.00	79.2	43,061	0.18%	大買/
2023/12/25	260.1	52.39	190.6	53.47	51.80	69.5	40,417	0.17%	大買/大賣/
2023/12/22	241	56.92	204.9	56.86	57.50	36.1	36,363	0.10%	大買/大賣/
2023/12/21	100.2	52.96	296.7	53.47	55.40	-196.5	30,431	-0.65%	大賣/鉅額交易
2023/12/20	93.5	49.87	139.5	49.89	50.40	-46	25,050	-0.18%	大賣/
2023/12/19	220	49.41	115.7	49.46	49.30	104.3	22,532	0.46%	大買/大賣/鉅額交易
2023/12/18	52	46.67	133.1	46.78	47.85	-81.1	18,279	-0.44%	大賣/
2023/12/15	17.3	43.83	20	44.18	44.25	-2.7	14,910	-0.02%
2023/12/14	4.1	42.75	5	42.89	42.75	-1	14,410	-0.01%
2023/12/13	22.6	43.45	0	0.00	43.20	22.6	14,666	0.15%
2023/12/12	34.2	44.39	9	44.44	44.00	25.2	16,436	0.15%
2023/12/11	18	44.03	15	44.05	44.00	3	16,360	0.02%
2023/12/08	21.3	43.91	14	43.95	44.00	7.3	16,264	0.04%
2023/12/07	68	44.02	36	43.72	43.70	32	16,227	0.20%
2023/12/06	37.3	44.46	14.3	44.66	44.65	23	16,207	0.14%
2023/12/05	8	44.51	52	44.63	44.85	-44	16,069	-0.27%
2023/12/04	21.2	44.90	24.2	44.98	45.15	-3	15,536	-0.02%
2023/12/01	1	43.10	22	43.09	43.30	-21	14,717	-0.14%
2023/11/30	2	42.50	0.1	42.55	42.00	1.9	14,382	0.01%
2023/11/29	15	42.32	0	0.00	42.55	15	14,303	0.10%
2023/11/28	6	42.48	12.1	42.56	42.65	-6.1	14,280	-0.04%
2023/11/27	1.3	41.83	6.2	41.90	42.00	-4.9	14,187	-0.03%
2023/11/24	0.5	41.57	2	41.53	41.75	-1.6	14,230	-0.01%
2023/11/22	1	41.60	19.2	41.69	41.55	-18.2	14,285	-0.13%
2023/11/21	3.1	41.92	3	41.90	41.90	0.1	14,315	0.00%
2023/11/20	3.1	41.88	3	41.65	42.00	0.1	14,564	0.00%
2023/11/17	2	41.85	2	41.83	41.80	0	14,695	0.00%
2023/11/16	7	42.11	6	42.07	42.15	1	14,689	0.01%
2023/11/15	17.1	41.65	6	41.65	42.10	11.1	14,752	0.08%
2023/11/14	14.3	42.09	14	42.25	41.50	0.3	15,292	0.00%
2023/11/13	1.1	41.41	0	0.00	41.45	1.1	15,000	0.01%
2023/11/10	9	41.46	0	0.00	41.30	9	15,307	0.06%
2023/11/09	1	41.90	0	0.00	41.85	1	15,399	0.01%
2023/11/08	3.7	42.08	0	0.00	41.90	3.7	15,698	0.02%
2023/11/07	0.3	42.32	2	42.30	42.25	-1.7	15,767	-0.01%
2023/11/06	2.3	42.38	1	42.40	42.30	1.3	15,975	0.01%
2023/11/03	2.2	43.01	8	43.13	43.25	-5.8	15,983	-0.04%
2023/11/02	1	42.65	1	42.55	42.65	0	16,076	0.00%
2023/11/01	0.2	42.20	1	42.05	42.10	-0.8	16,408	-0.01%
2023/10/31	0	42.78	0.2	43.00	42.10	-0.1	16,745	0.00%
2023/10/30	0	0.00	1	43.10	43.25	-1	16,865	-0.01%
2023/10/27	2	42.70	3	42.85	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	2	42.38	42.45	-2	17,389	-0.01%
2023/10/25	1	42.30	1	42.30	42.30	0	17,925	0.00%
2023/10/24	4.3	42.08	2	42.20	42.20	2.3	18,272	0.01%
2023/10/23	5	42.02	1	42.10	41.95	4	18,667	0.02%
2023/10/20	3	41.83	0	0.00	42.35	3	18,868	0.02%
2023/10/18	5	42.29	1	42.20	42.30	4	19,637	0.02%
2023/10/16	6.1	41.89	4	41.99	42.40	2.1	20,676	0.01%
2023/10/13	3	42.68	0.1	42.65	42.55	2.9	21,410	0.01%
2023/10/12	1.4	42.66	27	42.95	43.10	-25.6	21,726	-0.12%
2023/10/11	21.3	43.28	38	42.95	42.55	-16.7	22,300	-0.07%
2023/10/06	3	44.92	5	45.09	45.00	-2	23,265	-0.01%
2023/10/05	9	44.99	6	45.38	44.90	3	24,382	0.01%
2023/10/04	0	0.00	3.3	44.40	44.55	-3.3	24,984	-0.01%
2023/10/03	1.5	44.50	4	44.36	44.10	-2.5	25,836	-0.01%
2023/10/02	15.5	44.93	0	0.00	44.45	15.5	26,366	0.06%
2023/09/28	24	46.24	21	45.46	45.45	3	27,236	0.01%
2023/09/27	5	45.99	5	46.29	45.90	0	30,489	0.00%
2023/09/26	3	45.67	7	45.83	45.95	-4	33,006	-0.01%
2023/09/25	7.7	45.64	14	45.72	45.95	-6.4	37,459	-0.02%
2023/09/22	10.8	45.84	8	45.73	45.80	2.8	39,241	0.01%
2023/09/21	13	46.08	1	45.65	45.60	12	39,654	0.03%
2023/09/20	2	46.88	12.1	46.72	46.30	-10.1	39,877	-0.03%
2023/09/19	2	45.55	19.3	45.82	45.85	-17.3	39,695	-0.04%
2023/09/18	35	45.77	26	45.58	45.50	9	39,773	0.02%
2023/09/15	89	45.99	36.5	46.05	46.45	52.5	39,977	0.13%
2023/09/14	2	44.38	10	44.37	44.60	-8	38,125	-0.02%
2023/09/13	21.1	43.10	2.5	43.10	43.30	18.6	38,034	0.05%
2023/09/12	0.2	43.00	1	43.10	43.10	-0.8	38,359	0.00%
2023/09/11	1.4	42.71	1	42.85	42.50	0.4	38,623	0.00%
2023/09/08	0.1	42.95	4	42.88	42.65	-4	38,922	-0.01%
2023/09/07	4.3	42.67	7	42.68	42.50	-2.7	39,057	-0.01%
2023/09/06	5	42.78	0	0.00	42.60	5	39,193	0.01%
2023/09/05	5	43.17	7	43.04	43.30	-2	39,357	-0.01%
2023/09/04	3	42.78	7.1	42.89	42.90	-4.1	39,782	-0.01%
2023/09/01	2.2	42.31	9	42.24	42.10	-6.8	39,716	-0.02%
2023/08/31	4.5	42.58	4	42.58	42.25	0.5	39,828	0.00%
2023/08/30	8	42.40	2	42.25	42.25	6	39,936	0.02%
2023/08/29	2	42.28	10	42.29	42.50	-8	40,016	-0.02%
2023/08/28	5.1	41.50	14	42.04	42.00	-9	40,157	-0.02%
2023/08/25	11	42.00	15	42.20	42.05	-4	40,320	-0.01%
2023/08/24	16.3	42.31	2	42.60	41.95	14.3	40,373	0.04%
2023/08/23	5	43.21	2	43.38	42.95	3	40,250	0.01%
2023/08/22	2.2	43.30	0	0.00	43.30	2.2	40,211	0.01%
2023/08/21	6.1	43.11	5	43.21	43.10	1.1	40,225	0.00%
2023/08/18	46	44.34	36	44.18	43.90	10	40,110	0.02%
2023/08/17	9	41.91	4	42.15	42.55	5	39,468	0.01%
2023/08/16	27.1	42.19	10.5	42.25	42.05	16.6	39,345	0.04%
2023/08/15	17.5	43.61	110	43.53	43.60	-92.6	39,023	-0.24%	大賣/
2023/08/14	29.2	44.20	28.2	44.08	44.05	1.1	38,934	0.00%
2023/08/11	23.1	45.31	6	45.31	45.30	17.1	38,727	0.04%
2023/08/10	18.9	45.34	2	45.40	45.50	16.9	38,714	0.04%
2023/08/09	12.5	46.54	19.3	46.18	46.00	-6.9	38,759	-0.02%
2023/08/08	7.3	46.45	3	46.40	46.40	4.3	38,698	0.01%
2023/08/07	13.1	46.13	13	46.05	46.40	0.1	38,780	0.00%
2023/08/04	17.5	46.91	14	47.02	47.15	3.5	38,682	0.01%
2023/08/02	7.3	46.71	6.1	46.50	46.45	1.2	38,518	0.00%
2023/08/01	2	46.80	4	46.81	46.80	-2	38,578	-0.01%
2023/07/31	33.1	47.37	4.1	47.08	46.50	29	38,652	0.08%
2023/07/28	25.3	47.79	25	47.70	47.75	0.3	38,349	0.00%
2023/07/27	19.3	47.07	2	47.17	46.90	17.2	38,170	0.05%
2023/07/26	5	46.76	19	46.72	46.90	-14	38,213	-0.04%
2023/07/25	18.1	45.68	14.1	45.66	45.60	4	38,023	0.01%
2023/07/24	13.1	46.09	6	45.93	45.75	7.1	38,172	0.02%
2023/07/21	35.4	47.63	32	47.48	47.35	3.4	38,225	0.01%
2023/07/20	23.7	47.77	47	47.74	48.40	-23.3	37,923	-0.06%
2023/07/19	17.3	46.84	3	47.12	46.80	14.3	37,424	0.04%
2023/07/18	26	46.57	47	46.23	46.30	-21	37,107	-0.06%
2023/07/17	16.7	45.08	16	45.21	45.05	0.7	36,551	0.00%
2023/07/14	15.3	45.00	27.3	45.01	44.60	-12	36,353	-0.03%
2023/07/13	63.4	44.69	61.2	44.66	44.00	2.3	36,109	0.01%
2023/07/12	75.3	47.19	135.6	47.27	46.25	-60.2	35,144	-0.17%	大賣/
2023/07/11	30.3	48.64	10	48.60	48.40	20.3	34,359	0.06%
2023/07/10	31.3	49.26	27.3	49.19	48.85	4	33,858	0.01%
2023/07/07	26.4	50.89	24	50.64	50.60	2.4	33,170	0.01%
2023/07/06	52.3	51.17	38	51.25	51.00	14.3	32,733	0.04%
2023/07/05	161.5	52.26	104.4	51.90	51.70	57.1	32,089	0.18%	大買/大賣/
2023/07/04	198.6	54.08	43.5	54.18	54.20	155.1	29,285	0.53%	大買/鉅額交易
2023/07/03	111	68.26	227.2	68.13	69.30	-116.2	26,890	-0.43%	大買/大賣/鉅額交易
2023/06/30	91.5	62.50	48.1	62.61	63.00	43.4	22,631	0.19%
2023/06/29	44	60.06	32	60.04	60.10	12	20,969	0.06%
2023/06/28	18.1	60.60	1	60.50	60.70	17.1	20,607	0.08%
2023/06/27	4	61.40	2	61.30	61.10	2	20,361	0.01%
2023/06/26	39	61.42	1	61.80	61.10	38	20,295	0.19%
2023/06/21	27	61.71	2	61.50	61.50	25	20,189	0.12%
2023/06/20	70	63.30	6	63.43	63.20	64	19,866	0.32%
2023/06/19	19.1	64.15	2.1	63.94	63.50	17	19,802	0.09%
2023/06/16	3.2	64.31	18	64.62	64.80	-14.8	19,725	-0.08%
2023/06/15	9	64.37	15	64.50	64.10	-6	19,599	-0.03%
2023/06/14	12	64.10	18	64.14	64.30	-6.1	19,652	-0.03%
2023/06/13	21	62.87	11	62.93	63.20	10	20,100	0.05%
2023/06/12	3.2	62.49	2	62.35	63.00	1.2	21,149	0.01%
2023/06/09	15	62.45	16	62.47	62.90	-1	22,330	0.00%
2023/06/08	11	62.53	18	62.67	62.60	-7	23,461	-0.03%
2023/06/07	3	61.60	6	61.50	61.70	-3	26,858	-0.01%
2023/06/06	0	0.00	3.1	61.41	61.70	-3.1	27,226	-0.01%
2023/06/05	3.1	60.94	9.1	61.11	60.90	-5.9	27,587	-0.02%
2023/06/02	3.2	61.35	7	61.44	61.50	-3.8	27,811	-0.01%
2023/06/01	6	60.88	2.3	60.90	61.40	3.7	28,459	0.01%
2023/05/31	11.1	61.26	9	61.43	60.80	2.1	29,434	0.01%
2023/05/30	3	61.53	13	61.78	61.30	-10	29,898	-0.03%
2023/05/29	10	62.02	8.1	62.00	62.00	1.9	30,085	0.01%
2023/05/26	9.3	61.43	5.2	61.40	61.30	4.1	30,598	0.01%
2023/05/25	1	61.40	9	61.32	61.10	-8	31,159	-0.03%
2023/05/24	13	61.85	4	61.88	61.90	9	31,696	0.03%
2023/05/23	0	61.80	3	61.77	61.70	-3	32,291	-0.01%
2023/05/22	7.3	61.98	3	62.03	62.10	4.3	32,291	0.01%
2023/05/19	2	61.25	7	61.26	61.30	-5	32,218	-0.02%
2023/05/18	1.1	61.50	4	61.53	61.30	-3	32,251	-0.01%
2023/05/17	2.1	61.54	2	61.45	61.20	0.1	32,327	0.00%
2023/05/16	3.6	61.06	0	0.00	60.90	3.6	32,444	0.01%
2023/05/15	6.1	59.60	11	60.52	61.20	-4.9	32,668	-0.01%
2023/05/12	4	60.35	1.1	60.40	60.20	3	32,769	0.01%
2023/05/11	8.5	60.44	7	60.68	60.10	1.5	32,791	0.00%
2023/05/10	17.3	61.02	22	61.00	61.60	-4.7	32,647	-0.01%
2023/05/09	4	60.35	7	60.50	60.30	-3	32,509	-0.01%
2023/05/08	14.2	60.71	2	60.55	60.50	12.2	32,727	0.04%
2023/05/05	23	61.17	4	61.20	61.20	19	33,125	0.06%
2023/05/04	12.2	60.75	15.5	60.91	60.80	-3.3	33,362	-0.01%
2023/05/03	34	60.90	0	0.00	60.70	34	33,379	0.10%
2023/05/02	14	62.11	4	61.68	61.90	10	33,340	0.03%
2023/04/28	5	62.94	5	62.86	63.10	0	33,450	0.00%
2023/04/27	12.3	61.76	8	61.90	61.70	4.3	33,449	0.01%
2023/04/26	27	62.54	3.2	62.83	62.40	23.8	33,449	0.07%
2023/04/25	8	64.19	1.2	64.07	63.70	6.8	33,282	0.02%
2023/04/24	5	64.82	34	64.82	64.70	-29	33,348	-0.09%
2023/04/21	12.1	65.29	6	65.33	64.90	6.1	33,497	0.02%
2023/04/20	28	66.61	15	66.77	66.40	13	33,407	0.04%
2023/04/19	11.1	66.24	2.1	66.29	66.00	9	33,575	0.03%
2023/04/18	7.4	67.00	16	66.83	66.40	-8.6	33,590	-0.03%
2023/04/17	12.2	67.67	8	67.65	67.70	4.2	33,504	0.01%
2023/04/14	39	66.44	38.1	66.97	66.80	0.9	33,500	0.00%
2023/04/13	8.2	66.24	25	66.44	66.30	-16.8	33,627	-0.05%
2023/04/12	4.1	66.23	16	66.21	66.40	-11.9	33,872	-0.04%
2023/04/11	9.1	65.76	1	65.70	65.60	8.1	33,885	0.02%
2023/04/10	16.2	66.15	23	66.01	65.70	-6.8	34,120	-0.02%
2023/04/07	16.3	65.60	28.2	65.26	65.60	-11.9	34,136	-0.03%
2023/04/06	69.2	64.33	4.2	64.42	64.00	65.1	34,381	0.19%
2023/03/31	6.2	64.17	5	64.46	64.30	1.2	34,969	0.00%
2023/03/30	6	63.43	0	63.70	63.30	6	37,128	0.02%
2023/03/29	3.2	63.99	2	63.50	63.50	1.2	38,375	0.00%
2023/03/28	6.2	64.31	2	64.05	64.00	4.2	39,630	0.01%
2023/03/27	23.2	64.25	2.2	64.10	64.20	21	41,065	0.05%
2023/03/24	16.2	64.17	0	0.00	64.20	16.2	43,592	0.04%
2023/03/23	10	64.25	24	64.22	64.10	-14	43,772	-0.03%
2023/03/22	11	65.45	3.1	65.53	65.30	7.9	43,827	0.02%
2023/03/21	7.7	65.56	8	65.39	65.10	-0.3	44,274	0.00%
2023/03/20	6.1	65.92	8	66.09	65.80	-1.9	44,251	0.00%
2023/03/17	10.2	65.21	3	65.17	65.40	7.2	44,367	0.02%
2023/03/16	18.1	65.09	20.3	65.47	64.70	-2.2	44,186	0.00%
2023/03/15	35.9	68.05	57	67.71	66.50	-21.1	43,768	-0.05%
2023/03/14	30	67.77	21	67.73	67.50	9	43,133	0.02%
2023/03/13	79.4	69.28	56.7	68.99	69.10	22.7	42,354	0.05%
2023/03/10	150.1	68.59	99.2	68.70	68.70	51	41,250	0.12%	大買/
2023/03/09	13	66.77	12	67.06	67.00	1	38,207	0.00%
2023/03/08	23.2	66.48	3	66.40	66.30	20.2	38,303	0.05%
2023/03/07	17.3	67.24	11	67.22	67.40	6.3	38,327	0.02%
2023/03/06	22.1	67.43	16.4	67.46	67.50	5.7	38,351	0.01%
2023/03/03	43.3	66.32	88	66.69	67.10	-44.8	38,223	-0.12%
2023/03/02	11.3	65.51	53.1	65.45	65.60	-41.8	37,646	-0.11%
2023/03/01	5	63.60	26	63.82	63.80	-21	37,249	-0.06%
2023/02/24	25.9	64.45	20	64.58	64.60	5.9	37,154	0.02%
2023/02/23	32	64.25	13.3	64.19	64.30	18.8	36,786	0.05%
2023/02/22	19	62.82	15	62.84	62.60	4	36,541	0.01%
2023/02/21	25	62.21	14	61.92	62.80	11	36,156	0.03%
2023/02/20	5	60.04	17	60.33	60.50	-12	36,047	-0.03%
2023/02/17	7.3	59.88	6	59.85	59.80	1.3	36,564	0.00%
2023/02/16	1.4	60.30	2	60.10	60.30	-0.6	37,101	0.00%
2023/02/15	1.4	60.21	3.1	60.01	60.00	-1.7	38,017	0.00%
2023/02/14	4.3	59.89	10.2	60.38	60.70	-5.9	38,376	-0.02%
2023/02/13	12.5	58.98	36	59.01	59.00	-23.5	38,820	-0.06%
2023/02/10	29.8	60.70	0	0.00	60.60	29.8	39,575	0.08%
2023/02/09	0	0.00	4	61.73	61.70	-4	39,863	-0.01%
2023/02/08	2	61.80	2.6	62.05	61.80	-0.6	40,532	0.00%
2023/02/07	3	61.87	3	61.83	61.70	0	40,938	0.00%
2023/02/06	10	61.83	2	62.35	61.70	8	41,610	0.02%
2023/02/03	18.3	64.00	16	64.18	63.60	2.3	41,807	0.01%
2023/02/02	14.2	63.37	8	63.45	63.50	6.2	41,682	0.01%
2023/02/01	10	62.40	5	62.74	62.40	5	41,946	0.01%
2023/01/31	5.1	62.06	3	62.40	62.50	2.1	42,304	0.00%
2023/01/30	38.1	61.65	31	61.36	61.30	7.1	42,519	0.02%
2023/01/17	12.2	61.93	6	61.92	62.00	6.2	42,507	0.01%
2023/01/16	19.2	61.04	3	61.33	61.10	16.2	42,923	0.04%
2023/01/13	1	61.80	2	61.90	61.90	-1	42,948	0.00%
2023/01/12	18.1	62.60	11.1	62.57	62.00	7	43,652	0.02%
2023/01/11	16.3	63.65	11	63.34	63.20	5.3	43,990	0.01%
2023/01/10	15.1	63.36	4	63.20	62.90	11.1	44,451	0.02%
2023/01/09	16.6	63.15	18	63.42	63.30	-1.4	45,826	0.00%
2023/01/06	21.1	63.61	4	63.65	63.60	17.1	46,392	0.04%
2023/01/05	8.3	64.11	8	64.46	63.70	0.3	46,811	0.00%
2023/01/04	16.1	64.03	4	63.65	63.50	12.1	47,306	0.03%
2023/01/03	27.6	64.95	29	64.69	64.60	-1.4	47,512	0.00%
2022/12/30	21.4	65.41	52	65.59	65.50	-30.6	47,447	-0.06%
2022/12/29	23.1	64.51	16	64.36	64.80	7.1	47,766	0.01%
2022/12/28	23	64.65	41	64.01	63.90	-18	48,395	-0.04%
2022/12/27	22.1	65.78	20.1	65.34	65.10	2.1	48,879	0.00%
2022/12/26	62	66.28	86.1	65.64	65.00	-24.1	49,611	-0.05%
2022/12/23	38	67.19	35	67.06	67.30	3	49,849	0.01%
2022/12/22	85.2	67.65	38.3	67.85	68.00	46.9	49,962	0.09%
2022/12/21	28.1	65.24	25	65.77	65.70	3.1	48,536	0.01%
2022/12/20	4.2	64.55	7	65.00	63.90	-2.8	48,045	-0.01%
2022/12/19	37	65.45	17.2	65.54	64.30	19.8	48,056	0.04%
2022/12/16	69.1	66.33	66.1	65.42	65.30	3.1	47,130	0.01%
2022/12/15	17	62.87	23	62.87	62.80	-6	45,315	-0.01%
2022/12/14	25.4	62.10	4	62.25	62.00	21.4	46,068	0.05%
2022/12/13	23	63.08	25.2	63.16	63.20	-2.2	46,340	0.00%
2022/12/12	5.1	62.60	4	62.10	61.80	1.1	46,966	0.00%
2022/12/09	5.2	62.23	12.1	62.44	62.80	-6.9	47,494	-0.01%
2022/12/08	4.1	60.82	8.3	60.99	61.00	-4.2	47,928	-0.01%
2022/12/07	20	61.40	31	60.99	60.90	-11	48,316	-0.02%
2022/12/06	18.6	62.35	19	62.71	61.70	-0.4	48,303	0.00%
2022/12/05	20	64.29	2	64.35	63.80	18	48,689	0.04%
2022/12/02	11.1	64.97	6	65.02	64.80	5.1	49,137	0.01%
2022/12/01	66.2	66.69	38.5	66.04	65.40	27.7	49,641	0.06%
2022/11/30	47.3	65.54	23	65.65	66.10	24.3	49,206	0.05%
2022/11/29	30	64.05	21	64.47	65.10	9	49,503	0.02%
2022/11/28	21.7	63.88	15	63.67	63.50	6.7	50,617	0.01%
2022/11/25	14.1	65.51	50	65.25	64.90	-35.9	50,539	-0.07%
2022/11/24	10	63.71	7	64.14	64.60	3	50,633	0.01%
2022/11/23	2	62.85	0	0.00	62.50	2	50,427	0.00%
2022/11/22	3.2	61.61	6	62.12	61.70	-2.8	50,768	-0.01%
2022/11/21	11.2	62.01	5	61.50	61.40	6.2	50,760	0.01%
2022/11/18	13.4	63.34	18	64.04	63.00	-4.6	50,662	-0.01%
2022/11/17	13	64.62	7	64.90	64.80	6	50,562	0.01%
2022/11/16	34	65.40	15	64.95	64.60	19	50,600	0.04%
2022/11/15	25.2	65.52	28	65.43	65.30	-2.8	50,611	-0.01%
2022/11/14	20	65.84	13	66.06	66.20	7	50,242	0.01%
2022/11/11	25	65.23	21	65.53	65.20	4	49,814	0.01%
2022/11/10	10	64.35	2.2	64.52	64.30	7.8	49,247	0.02%
2022/11/09	9	63.90	15	63.93	64.50	-6	49,377	-0.01%
2022/11/08	24	64.07	44	63.90	63.40	-20	49,893	-0.04%
2022/11/07	15	62.33	15.5	62.49	62.30	-0.5	49,150	0.00%
2022/11/04	17	60.52	30	61.18	61.20	-13	48,969	-0.03%
2022/11/03	32	59.71	36	59.10	60.20	-4	48,969	-0.01%
2022/11/02	9	60.44	19	60.83	59.80	-10	49,333	-0.02%
2022/11/01	8	59.25	26	59.51	59.10	-18	49,288	-0.04%
2022/10/31	23	60.26	26	60.00	60.20	-3	49,669	-0.01%
2022/10/28	27	61.28	0	0.00	60.60	27	49,591	0.05%
2022/10/27	18	62.38	17	62.19	63.20	1	49,294	0.00%
2022/10/26	27	60.61	38	61.56	61.90	-11	49,355	-0.02%
2022/10/25	6	61.92	15	61.93	61.50	-9	49,192	-0.02%
2022/10/24	52	62.85	46	62.96	62.10	6	49,952	0.01%
2022/10/21	41	61.51	51	61.59	61.00	-10	49,859	-0.02%
2022/10/20	71	59.81	41	61.11	61.80	30	49,937	0.06%
2022/10/19	49.1	63.09	41	63.07	63.00	8.1	49,334	0.02%
2022/10/18	31	61.81	57	61.72	61.90	-26	49,242	-0.05%
2022/10/17	29	58.37	33	59.47	60.00	-4	49,301	-0.01%
2022/10/14	37	61.98	30	62.88	62.80	7	48,372	0.01%
2022/10/13	24	60.78	9.3	60.68	59.30	14.7	48,140	0.03%
2022/10/12	50	62.01	50.1	61.56	61.60	-0.1	48,515	0.00%
2022/10/11	15.1	63.93	17	63.85	63.70	-1.9	48,132	0.00%
2022/10/07	18	65.20	20	65.25	65.10	-2	48,274	0.00%
2022/10/06	46	63.98	34	64.49	65.00	12	48,762	0.02%
2022/10/05	47.1	64.90	51.1	65.10	64.70	-4.1	48,742	-0.01%
2022/10/04	36.1	64.02	39	63.85	63.80	-2.9	48,954	-0.01%
2022/10/03	36.1	63.56	40	63.08	63.50	-3.9	48,972	-0.01%
2022/09/30	34	59.21	40.2	60.96	61.50	-6.2	49,276	-0.01%
2022/09/29	64	61.57	43	60.40	59.90	21	49,257	0.04%
2022/09/28	33	61.71	18	61.35	60.30	15	49,185	0.03%
2022/09/27	26.1	63.17	32	63.33	63.80	-5.9	49,868	-0.01%
2022/09/26	24	63.47	117.7	62.29	61.60	-93.7	50,080	-0.19%	大賣/
2022/09/23	20.1	68.02	16.1	67.96	67.40	4	50,087	0.01%
2022/09/22	14.5	67.32	18	67.06	66.50	-3.5	50,980	-0.01%
2022/09/21	23.1	69.03	47	68.15	68.90	-23.9	52,291	-0.05%
2022/09/20	22	69.09	18	69.13	68.50	4	53,657	0.01%
2022/09/19	104	69.82	119	69.48	68.00	-15	54,545	-0.03%	大買/大賣/
2022/09/16	32	71.80	19	71.79	73.50	13	55,737	0.02%
2022/09/15	30.5	72.79	17.3	72.99	72.60	13.2	57,078	0.02%
2022/09/14	18.1	70.04	24	70.46	71.80	-6	58,063	-0.01%
2022/09/13	18	71.88	6	71.62	71.10	12	58,936	0.02%
2022/09/12	25	70.30	45	69.43	71.00	-20	60,447	-0.03%
2022/09/08	61.8	68.13	44.1	67.75	67.80	17.7	60,618	0.03%
2022/09/07	75	69.17	84	69.16	69.60	-9	60,925	-0.01%
2022/09/06	24	71.46	13	71.31	70.60	11	60,618	0.02%
2022/09/05	37	69.86	46	70.80	70.80	-9	60,842	-0.01%
2022/09/02	74.3	73.49	14.4	72.76	71.10	59.9	60,915	0.10%
2022/09/01	15	77.37	16	77.31	76.80	-1	59,901	0.00%
2022/08/31	41.1	77.24	18	78.22	78.90	23.1	60,664	0.04%
2022/08/30	13	78.99	8	79.43	78.90	5	61,022	0.01%
2022/08/29	55.2	78.80	10	79.11	79.60	45.2	60,912	0.07%
2022/08/26	27.1	83.79	26	83.74	83.40	1.1	60,860	0.00%
2022/08/25	8.1	82.78	9.1	83.36	83.40	-1	60,824	0.00%
2022/08/24	13.2	82.81	20.2	82.27	82.10	-7	61,032	-0.01%
2022/08/23	8	83.61	12	83.30	83.00	-4	61,445	-0.01%
2022/08/22	13.3	84.01	7	84.01	83.60	6.3	61,908	0.01%
2022/08/19	31	86.54	1	86.70	86.40	30	62,006	0.05%
2022/08/18	9.1	86.72	28	86.56	86.50	-18.9	62,392	-0.03%
2022/08/17	45	86.65	25	86.77	86.40	20	62,883	0.03%
2022/08/16	32.1	86.49	11	85.97	86.00	21.1	63,549	0.03%
2022/08/15	44.6	87.83	23.2	88.53	87.50	21.4	65,024	0.03%
2022/08/12	13.2	91.18	6	91.15	91.10	7.2	64,330	0.01%
2022/08/11	8	92.04	8	92.29	91.00	0	64,799	0.00%
2022/08/10	27	92.41	51.5	92.17	91.10	-24.5	64,739	-0.04%
2022/08/09	34.1	91.33	39.2	92.69	93.30	-5.1	64,922	-0.01%
2022/08/08	9	89.52	10	90.45	91.10	-1	65,189	0.00%
2022/08/05	7.6	89.87	23	89.87	90.50	-15.4	64,822	-0.02%
2022/08/04	37	86.68	10	86.50	87.50	27	64,639	0.04%
2022/08/03	8.2	87.56	42	87.47	87.00	-33.8	64,774	-0.05%
2022/08/02	21.1	87.51	11	87.48	87.50	10.1	65,237	0.02%
2022/08/01	13.1	89.25	10	89.60	90.00	3.1	65,706	0.00%
2022/07/29	44	89.71	110.1	89.65	89.60	-66	66,156	-0.10%	大賣/
2022/07/28	43	86.63	35	87.15	86.50	8	66,003	0.01%
2022/07/27	4.1	87.42	16	88.08	88.20	-11.9	66,676	-0.02%
2022/07/26	9.2	86.67	131	86.70	86.70	-121.8	66,726	-0.18%	大賣/鉅額交易
2022/07/25	20.2	87.40	8	87.28	86.90	12.2	67,735	0.02%
2022/07/22	20	88.78	36	88.80	89.50	-16	67,498	-0.02%
2022/07/21	3	87.97	31.2	88.15	88.30	-28.2	67,386	-0.04%
2022/07/20	73	87.67	26	87.45	86.60	47	67,091	0.07%
2022/07/19	45	87.77	19	87.61	87.80	26	67,290	0.04%
2022/07/18	21	86.11	48	86.66	85.60	-27	67,138	-0.04%
2022/07/15	24	86.13	6	86.23	86.00	18	67,442	0.03%
2022/07/14	18	84.94	31	85.80	87.50	-13	67,226	-0.02%
2022/07/13	148	85.22	30.6	85.39	83.90	117.4	66,766	0.18%	大買/鉅額交易
2022/07/12	70.3	83.28	36.5	83.57	82.10	33.8	66,490	0.05%
2022/07/11	12	87.23	25	87.12	88.20	-13	65,798	-0.02%
2022/07/08	34.1	86.27	35	86.39	86.50	-0.9	65,521	0.00%
2022/07/07	12.5	81.54	13.2	82.06	83.20	-0.7	64,780	0.00%
2022/07/06	25	81.63	17.3	81.85	80.30	7.7	64,637	0.01%
2022/07/05	34	79.99	50	81.49	82.10	-16	64,396	-0.02%
2022/07/04	25.1	77.93	30	77.91	78.20	-4.9	63,460	-0.01%
2022/07/01	59.2	80.93	66	78.72	77.80	-6.8	63,137	-0.01%
2022/06/30	32.1	82.70	38.1	83.02	82.30	-6.1	62,173	-0.01%
2022/06/29	95.3	87.59	18.1	86.47	85.50	77.2	61,324	0.13%
2022/06/28	80.4	89.29	58.3	89.86	91.70	22.1	59,592	0.04%
2022/06/27	15	85.75	20.2	85.85	86.10	-5.2	57,684	-0.01%
2022/06/24	160.4	98.83	37.2	99.43	98.30	123.2	56,688	0.22%	大買/鉅額交易
2022/06/23	37.5	98.95	22.4	98.22	96.20	15.1	55,115	0.03%
2022/06/22	31.4	103.94	80.5	103.80	101.00	-49.1	54,660	-0.09%
2022/06/21	111.1	109.85	28	110.39	109.50	83.1	53,484	0.16%	大買/
2022/06/20	74.7	112.81	63.2	111.79	111.50	11.5	52,638	0.02%
2022/06/17	14.4	116.86	16	117.41	119.50	-1.6	51,241	0.00%
2022/06/16	36.3	119.35	49.4	118.89	117.00	-13.1	51,178	-0.03%
2022/06/15	18.5	123.05	8	122.94	122.00	10.5	51,700	0.02%
2022/06/14	14	120.79	17.5	122.13	123.50	-3.5	54,011	-0.01%
2022/06/13	35.6	121.46	6	122.50	120.50	29.6	58,139	0.05%
2022/06/10	12	125.63	8.1	125.76	126.00	3.9	62,125	0.01%
2022/06/09	43	126.80	9	127.00	126.50	34	64,603	0.05%
2022/06/08	23	129.22	84.5	129.52	130.00	-61.5	64,840	-0.09%
2022/06/07	6	126.67	12.4	127.18	127.00	-6.4	65,936	-0.01%
2022/06/06	23	128.20	14.1	127.29	126.50	8.9	68,012	0.01%
2022/06/02	1	126.00	3	126.00	126.50	-2	70,608	0.00%
2022/06/01	9	126.17	32	126.09	126.00	-23	74,008	-0.03%
2022/05/31	23	125.20	14	124.54	124.50	9	78,382	0.01%
2022/05/30	29	127.74	19.2	127.26	127.00	9.8	79,315	0.01%
2022/05/27	2	127.50	23.1	127.50	128.00	-21.1	79,731	-0.03%
2022/05/26	10	126.80	18.1	127.36	125.50	-8.1	80,643	-0.01%
2022/05/25	17	126.72	19	126.26	127.00	-2	81,062	0.00%
2022/05/24	9	126.67	32.1	126.22	125.00	-23.1	81,523	-0.03%
2022/05/23	55	125.31	62.3	124.77	127.00	-7.3	81,311	-0.01%
2022/05/20	20.6	117.11	17.2	117.19	117.50	3.4	80,820	0.00%
2022/05/19	21	113.22	5.4	114.43	115.00	15.7	81,893	0.02%
2022/05/18	13.3	117.51	4	117.50	117.50	9.3	82,686	0.01%
2022/05/17	26.2	117.17	7	117.79	116.50	19.2	82,835	0.02%
2022/05/16	49.2	119.69	7	119.50	119.00	42.2	82,318	0.05%
2022/05/13	15	123.47	19	123.95	123.50	-4	81,633	0.00%
2022/05/12	19	123.13	23	122.13	121.00	-4	82,357	0.00%
2022/05/11	15	125.00	2	125.50	124.00	13	82,420	0.02%
2022/05/10	26	125.90	13.2	126.47	127.50	12.9	82,463	0.02%
2022/05/09	21.1	127.45	89	127.30	126.00	-67.9	82,564	-0.08%
2022/05/06	12.1	128.62	16.1	129.10	130.50	-4	83,956	0.00%
2022/05/05	25.6	130.82	29	130.00	130.00	-3.4	84,000	0.00%
2022/05/04	13	130.04	43	130.00	130.00	-30	83,662	-0.04%
2022/05/03	3	126.00	14	126.46	126.50	-11	83,182	-0.01%
2022/04/29	7.4	125.57	67.2	125.69	126.00	-59.8	83,396	-0.07%
2022/04/28	16.2	121.50	9	121.33	120.50	7.2	83,043	0.01%
2022/04/27	39.2	119.39	24	119.44	121.00	15.2	83,084	0.02%
2022/04/26	8	121.88	22.3	121.82	121.00	-14.3	83,162	-0.02%
2022/04/25	32.4	122.24	9	122.72	121.50	23.4	83,168	0.03%
2022/04/22	11	126.18	31	126.40	126.50	-20	82,614	-0.02%
2022/04/21	30	125.53	38.6	125.00	125.00	-8.5	82,619	-0.01%
2022/04/20	4	123.75	8	123.88	123.50	-4	82,611	0.00%
2022/04/19	12	123.54	13	123.38	123.00	-1	82,899	0.00%
2022/04/18	27	121.78	6	121.58	121.00	21	83,044	0.03%
2022/04/15	11	122.73	14.3	123.55	124.00	-3.3	83,260	0.00%
2022/04/14	21.1	124.16	20	122.80	122.00	1.1	83,333	0.00%
2022/04/13	14.4	123.12	14.4	123.44	124.50	0	83,224	0.00%
2022/04/12	43.2	120.54	18	120.25	120.00	25.2	83,001	0.03%
2022/04/11	20.1	122.87	12	121.92	121.50	8.1	82,677	0.01%
2022/04/08	18.1	122.16	18.1	123.03	124.00	0	83,699	0.00%
2022/04/07	25.9	120.51	13	120.31	119.00	12.9	84,236	0.02%
2022/04/06	7	123.71	2.1	123.55	123.50	4.9	83,973	0.01%
2022/04/01	14	125.64	14	125.68	126.50	0	84,317	0.00%
2022/03/31	24	123.94	19.2	123.90	124.50	4.9	83,818	0.01%
2022/03/30	15	124.63	6	124.58	124.00	9	83,671	0.01%
2022/03/29	21.1	124.26	17.2	123.77	123.50	4	83,578	0.00%
2022/03/28	59.3	119.81	36	121.76	122.50	23.3	83,389	0.03%
2022/03/25	59.5	123.68	100	124.73	122.00	-40.5	83,417	-0.05%
2022/03/24	41	128.45	7	128.14	128.00	34	82,453	0.04%
2022/03/23	24	130.33	36	130.90	130.50	-12	82,569	-0.01%
2022/03/22	30.2	130.90	35	130.90	129.50	-4.8	82,630	-0.01%
2022/03/21	32.1	130.61	144	130.59	131.50	-111.9	83,027	-0.13%	大賣/鉅額交易
2022/03/18	72.4	129.92	25	129.84	130.00	47.4	83,743	0.06%
2022/03/17	63.3	130.53	80.1	131.66	133.00	-16.8	83,304	-0.02%
2022/03/16	122.5	130.34	209.2	128.51	127.00	-86.8	81,632	-0.11%	大買/大賣/
2022/03/15	187.1	132.78	86.6	132.97	130.00	100.5	77,870	0.13%	大買/
2022/03/14	58.2	131.08	92	130.67	132.50	-33.9	75,063	-0.05%
2022/03/11	27	124.20	44.3	124.75	125.50	-17.3	74,144	-0.02%
2022/03/10	54.7	127.41	46.1	126.36	124.00	8.6	74,720	0.01%
2022/03/09	62	123.90	102.1	123.18	125.50	-40.1	74,426	-0.05%	大賣/
2022/03/08	177.2	121.75	123.3	122.26	118.00	53.9	75,309	0.07%	大買/大賣/
2022/03/07	87.4	128.79	67.5	129.20	125.50	19.9	73,027	0.03%
2022/03/04	142.4	131.47	238.4	132.40	133.00	-96	70,755	-0.14%	大買/大賣/
2022/03/03	38.5	124.48	46.2	124.26	125.00	-7.7	67,329	-0.01%
2022/03/02	91.1	120.99	78	120.88	120.50	13.1	67,365	0.02%
2022/03/01	39	120.17	84.2	119.73	120.50	-45.2	67,492	-0.07%
2022/02/25	37.5	115.99	40	115.50	115.50	-2.5	66,518	0.00%
2022/02/24	30	113.25	13	114.42	112.50	17	66,509	0.03%
2022/02/23	51	115.46	32.4	115.87	116.00	18.6	66,667	0.03%
2022/02/22	48.2	114.17	31	113.03	113.50	17.2	66,784	0.03%
2022/02/21	47.1	118.99	45.6	119.05	119.50	1.5	66,056	0.00%
2022/02/18	39.1	114.60	49.3	115.98	116.50	-10.1	65,633	-0.02%
2022/02/17	17	112.56	17.4	112.49	112.00	-0.4	65,389	0.00%
2022/02/16	14	113.00	33	113.11	112.50	-19	65,849	-0.03%
2022/02/15	36	111.07	18	111.19	111.00	18	67,216	0.03%
2022/02/14	41	113.22	23	112.85	110.50	18	69,698	0.03%
2022/02/11	30.3	112.74	25	113.74	112.00	5.3	70,922	0.01%
2022/02/10	18.1	113.08	70	112.77	114.00	-52	73,391	-0.07%
2022/02/09	41	112.83	37.2	113.17	112.00	3.8	75,972	0.01%
2022/02/08	84.1	112.23	68.1	112.29	112.50	16	76,404	0.02%
2022/02/07	14.1	101.43	42	104.35	108.00	-27.9	75,977	-0.04%
2022/01/26	37	98.70	22.6	98.26	98.60	14.5	77,797	0.02%
2022/01/25	27.7	97.41	24.5	96.89	95.10	3.2	78,903	0.00%
2022/01/24	26.1	99.66	21.5	98.50	99.90	4.6	79,863	0.01%
2022/01/21	82.6	100.82	61.3	100.42	99.00	21.3	81,531	0.03%
2022/01/20	21	104.17	22	104.86	104.00	-1	81,873	0.00%
2022/01/19	23	103.78	3	104.00	104.00	20	82,182	0.02%
2022/01/18	7.1	106.06	20.1	106.40	106.50	-13	82,578	-0.02%
2022/01/17	18.2	105.09	2	105.25	105.50	16.2	84,025	0.02%
2022/01/14	22	105.36	25.5	105.57	107.50	-3.5	85,320	0.00%
2022/01/13	36	107.50	37.2	106.99	105.00	-1.2	85,258	0.00%
2022/01/12	56	110.88	33.2	109.07	108.00	22.8	85,586	0.03%
2022/01/11	54	112.54	49.1	112.65	112.00	4.9	86,061	0.01%
2022/01/10	31.3	112.21	23	111.40	111.50	8.3	88,288	0.01%
2022/01/07	44.4	114.13	16.3	113.55	113.50	28.1	88,943	0.03%
2022/01/06	27.1	115.09	17.9	115.30	114.50	9.2	90,871	0.01%
2022/01/05	21.9	115.84	31.1	115.72	115.00	-9.2	92,607	-0.01%
2022/01/04	37	115.09	19	114.89	115.50	18	94,435	0.02%
2022/01/03	63.3	115.65	34.2	115.58	114.50	29.1	95,492	0.03%
2021/12/30	65.1	122.11	11.2	121.23	121.00	53.9	96,085	0.06%
2021/12/29	20.3	125.84	22	124.93	124.50	-1.7	96,956	0.00%
2021/12/28	15	124.40	33	125.94	125.00	-18	99,686	-0.02%
2021/12/27	7.2	123.00	6	123.08	122.50	1.2	102,126	0.00%
2021/12/24	27.1	122.93	15	122.60	122.50	12.1	104,474	0.01%
2021/12/23	16.1	123.88	5	124.50	122.50	11.1	104,848	0.01%
2021/12/22	25	124.82	23	124.48	124.00	2	105,445	0.00%
2021/12/21	20	123.20	35.3	124.53	125.50	-15.3	106,154	-0.01%
2021/12/20	13	122.96	11.2	121.81	122.00	1.8	106,601	0.00%
2021/12/17	17.4	124.22	24	124.23	123.50	-6.6	107,404	-0.01%
2021/12/16	19	123.68	9.3	123.55	122.00	9.7	107,424	0.01%
2021/12/15	38.5	121.00	37.1	121.81	122.50	1.4	107,772	0.00%
2021/12/14	114.1	123.17	42.5	122.16	120.00	71.6	108,598	0.07%	大買/
2021/12/13	17	127.15	26.5	127.72	127.50	-9.5	107,638	-0.01%
2021/12/10	85.3	125.11	102	124.51	124.00	-16.7	107,904	-0.02%	大賣/
2021/12/09	24.2	128.04	76	127.35	128.50	-51.8	108,286	-0.05%
2021/12/08	50.2	128.33	49.3	128.64	127.00	0.9	108,570	0.00%
2021/12/07	96.2	126.89	77.4	127.29	126.50	18.8	108,326	0.02%
2021/12/06	58.1	125.45	58.1	125.72	125.50	0	107,348	0.00%
2021/12/03	98.4	123.59	43	124.02	121.00	55.4	107,425	0.05%
2021/12/02	57.7	121.07	82.1	121.39	122.00	-24.4	108,920	-0.02%
2021/12/01	37.8	115.22	43	115.43	115.00	-5.2	108,146	0.00%
2021/11/30	11	113.59	23.4	114.08	115.50	-12.4	109,446	-0.01%
2021/11/29	29.3	110.09	34.4	110.49	110.00	-5.1	110,108	0.00%
2021/11/26	48.2	111.62	35.4	111.89	108.50	12.8	111,251	0.01%
2021/11/25	20	113.98	63.1	114.30	114.50	-43.1	111,468	-0.04%
2021/11/24	25	110.90	25	111.38	111.00	0	111,235	0.00%
2021/11/23	34.2	111.63	25.4	111.61	111.00	8.8	112,812	0.01%
2021/11/22	31	109.74	46.1	111.74	110.50	-15.1	114,198	-0.01%
2021/11/19	21	108.98	18	109.25	107.50	3	114,975	0.00%
2021/11/18	11.2	108.79	28	109.82	109.50	-16.8	117,677	-0.01%
2021/11/17	52.2	107.40	30.1	107.92	107.50	22.1	121,270	0.02%
2021/11/16	20	107.68	37.2	108.20	110.00	-17.2	123,103	-0.01%
2021/11/15	36.1	106.96	19	106.45	105.00	17.1	127,419	0.01%
2021/11/12	88.6	108.24	28	106.88	106.50	60.6	131,716	0.05%
2021/11/11	106.5	110.85	96	110.13	106.00	10.5	132,977	0.01%	大買/
2021/11/10	89.4	117.31	72.1	117.68	115.00	17.3	135,003	0.01%
2021/11/09	84.2	117.63	84.1	117.79	116.00	0.1	140,209	0.00%
2021/11/08	57.3	110.70	48	114.69	118.00	9.3	142,061	0.01%
2021/11/05	32.2	106.96	46.7	106.42	107.50	-14.5	139,337	-0.01%
2021/11/04	70.7	109.42	60.3	109.41	106.00	10.4	138,354	0.01%
2021/11/03	74.2	106.58	76.1	107.49	108.50	-2	136,510	0.00%
2021/11/02	69.8	100.60	85.5	100.47	101.50	-15.7	134,128	-0.01%
2021/11/01	58.1	99.02	64.1	98.57	98.00	-6	132,545	0.00%
2021/10/29	94.1	95.19	117.4	94.75	96.50	-23.3	131,175	-0.02%	大賣/
2021/10/28	71	91.47	105.2	91.06	90.60	-34.2	129,241	-0.03%	大賣/
2021/10/27	75.1	89.36	40	89.34	89.30	35.1	128,450	0.03%
2021/10/26	44	90.26	45.4	89.64	90.40	-1.4	128,539	0.00%
2021/10/25	37.4	88.64	68.5	88.15	89.50	-31	128,190	-0.02%
2021/10/22	57.4	86.66	40.2	86.24	85.10	17.3	134,285	0.01%
2021/10/21	31	89.92	33.1	89.72	89.30	-2	138,034	0.00%
2021/10/20	33	89.54	38	89.43	88.30	-5	141,419	0.00%
2021/10/19	61.3	89.12	61	89.56	88.00	0.3	147,572	0.00%
2021/10/18	67	87.35	47	87.96	89.00	20	153,817	0.01%
2021/10/15	43	92.56	38	92.54	92.30	5	158,915	0.00%
2021/10/14	50	90.44	99	91.46	92.40	-49	165,462	-0.03%
2021/10/13	49	90.26	66.8	90.69	88.50	-17.8	169,792	-0.01%
2021/10/12	70.3	89.81	101.9	88.78	87.40	-31.6	178,274	-0.02%	大賣/
2021/10/08	32.1	97.72	26.4	96.56	96.80	5.7	182,954	0.00%
2021/10/07	27	98.04	52.7	98.42	98.50	-25.7	193,894	-0.01%
2021/10/06	48	96.07	48.1	95.09	92.50	-0.1	200,591	0.00%
2021/10/05	95.7	96.18	84.1	95.69	98.20	11.6	207,184	0.01%
2021/10/04	162.7	100.09	126.7	101.09	97.20	36	213,430	0.02%	大買/大賣/
2021/10/01	64.6	110.64	38.5	109.29	108.00	26.1	221,206	0.01%
2021/09/30	23	118.15	17	118.35	119.50	6	228,637	0.00%
2021/09/29	15.8	117.52	20.2	117.45	116.50	-4.4	234,860	0.00%
2021/09/28	32.2	120.11	28	119.93	119.00	4.2	235,128	0.00%
2021/09/27	32.1	126.41	32	127.36	124.50	0.1	235,404	0.00%
2021/09/24	24.4	125.65	30.1	125.95	126.50	-5.7	235,906	0.00%
2021/09/23	12	122.46	5.1	122.19	121.50	7	235,844	0.00%
2021/09/22	87	119.56	9.8	120.20	119.50	77.2	236,684	0.03%
2021/09/17	10.1	121.69	35.4	122.10	123.00	-25.3	237,068	-0.01%
2021/09/16	39	119.58	20	118.68	118.00	19	236,470	0.01%
2021/09/15	26	117.54	41.3	118.62	121.50	-15.3	236,838	-0.01%
2021/09/14	41.4	120.89	37	121.49	117.50	4.4	237,316	0.00%
2021/09/13	52	126.45	45	126.33	124.50	7	237,488	0.00%
2021/09/10	46.6	122.03	55.1	123.63	125.50	-8.6	246,873	0.00%
2021/09/09	34	120.34	40.1	120.65	121.50	-6.1	257,351	0.00%
2021/09/08	44	120.04	74.6	120.73	122.00	-30.5	263,381	-0.01%
2021/09/07	81	119.65	73	119.51	120.50	8	272,442	0.00%
2021/09/06	57.2	116.62	37.5	114.79	113.00	19.7	276,298	0.01%
2021/09/03	65.4	120.71	26.5	121.36	120.50	38.9	281,059	0.01%
2021/09/02	35	125.24	39.5	125.31	126.00	-4.4	284,216	0.00%
2021/09/01	70.4	127.96	47.5	126.81	125.00	22.9	287,620	0.01%
2021/08/31	46.4	133.70	17	133.35	133.50	29.4	289,436	0.01%
2021/08/30	5.1	137.48	13.3	138.40	136.00	-8.2	296,177	0.00%
2021/08/27	49.7	137.95	43	138.06	137.00	6.7	301,757	0.00%
2021/08/26	66.3	137.94	55.2	138.78	140.00	11	307,355	0.00%
2021/08/25	24.2	136.00	23.2	136.69	138.50	1	313,162	0.00%
2021/08/24	80.6	138.92	72.1	138.68	134.50	8.5	317,742	0.00%
2021/08/23	77.2	140.03	96.4	139.90	139.50	-19.2	322,119	-0.01%
2021/08/20	61	129.41	83.1	128.52	130.50	-22.1	325,644	-0.01%
2021/08/19	132.8	132.55	82.1	130.47	126.50	50.8	335,133	0.02%	大買/
2021/08/18	111	128.98	154.5	129.09	136.50	-43.5	341,307	-0.01%	大買/大賣/
2021/08/17	57.2	127.08	53	127.52	124.50	4.2	345,747	0.00%
2021/08/16	124.1	132.06	96	129.89	126.00	28.1	353,207	0.01%	大買/
2021/08/13	173.3	135.55	136.1	136.27	133.00	37.2	356,926	0.01%	大買/大賣/
2021/08/12	88.1	127.40	106.2	127.93	133.50	-18.1	361,288	-0.01%	大賣/
2021/08/11	6	120.99	10	124.30	125.00	-4	362,298	0.00%
2021/08/10	1	132.00	0	0.00	130.00	1	366,350	0.00%
2021/08/09	0	0.00	2	134.00	132.50	-2	375,355	0.00%
2021/08/06	8	130.00	1	135.00	131.00	7	385,819	0.00%
2021/08/05	2	125.75	3	125.67	125.50	-1	394,945	0.00%
2021/08/04	6.5	129.12	8	130.00	129.00	-1.5	400,626	0.00%
2021/08/03	0	123.50	32	124.19	126.00	-32	409,286	-0.01%
2021/08/02	10.1	119.90	32.8	115.02	120.00	-22.7	416,150	-0.01%
2021/07/30	27.5	126.32	16	131.60	117.00	11.5	423,521	0.00%
2021/07/29	51	125.35	41	125.66	129.50	10	430,617	0.00%
2021/07/28	269.3	117.61	267.2	116.65	118.00	2	438,242	0.00%	大買/大賣/
2021/07/27	143.3	126.56	107.2	125.30	122.50	36	443,452	0.01%	大買/大賣/
2021/07/26	89.8	141.32	72.4	139.68	136.00	17.4	443,188	0.00%
2021/07/23	183.4	142.74	140.5	142.88	145.50	42.9	444,634	0.01%	大買/大賣/
2021/07/22	144.4	141.87	186.6	141.53	140.50	-42.2	444,272	-0.01%	大買/大賣/
2021/07/21	217.2	164.03	181.1	164.89	153.50	36.2	443,347	0.01%	大買/大賣/
2021/07/20	243.2	176.67	167.3	174.83	170.50	75.9	438,485	0.02%	大買/大賣/
2021/07/19	228	192.59	165.1	191.68	188.00	62.9	437,498	0.01%	大買/大賣/
2021/07/16	252.6	187.17	217.5	188.77	188.00	35.1	431,890	0.01%	大買/大賣/
2021/07/15	91.4	172.33	177.8	173.33	179.00	-86.4	421,928	-0.02%	大賣/
2021/07/14	331.4	169.65	351.1	167.00	163.00	-19.7	415,579	0.00%	大買/大賣/
2021/07/13	298.8	189.36	279.5	183.04	176.00	19.3	404,074	0.00%	大買/大賣/
2021/07/12	226.9	200.79	241.7	200.48	195.50	-14.8	395,926	0.00%	大買/大賣/
2021/07/09	316.8	205.98	221	205.76	195.50	95.8	387,845	0.02%	大買/大賣/
2021/07/08	319.8	211.07	317.8	211.34	216.50	2	379,248	0.00%	大買/大賣/
2021/07/07	477.7	221.93	277.5	217.57	210.00	200.2	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	132.4	210.18	371.8	211.60	216.50	-239.4	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	61.2	189.78	114.2	189.72	197.00	-53	353,712	-0.01%	大賣/
2021/07/02	111.9	191.55	58.1	191.06	191.00	53.7	356,844	0.02%	大買/
2021/07/01	68.8	192.84	73.3	192.99	196.00	-4.4	356,879	0.00%
2021/06/30	76.6	178.37	108.8	175.56	182.50	-32.2	356,519	-0.01%	大賣/
2021/06/29	119.7	167.50	99.4	165.47	166.00	20.3	356,354	0.01%	大買/
2021/06/28	60.1	161.23	44.7	163.16	166.00	15.3	356,036	0.00%
2021/06/25	70.4	152.53	60.2	150.60	151.00	10.3	355,308	0.00%
2021/06/24	71.1	143.82	92.3	146.92	149.00	-21.2	355,062	-0.01%
2021/06/23	101.7	142.79	66.8	142.57	139.50	35	354,532	0.01%	大買/
2021/06/22	133.5	158.95	97.5	156.50	154.50	36	353,074	0.01%	大買/
2021/06/21	371.4	158.04	268.5	158.19	158.50	103	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	402.1	146.48	441.4	146.50	149.50	-39.3	343,265	-0.01%	大買/大賣/
2021/06/17	230.3	132.73	242.9	130.57	140.50	-12.6	335,123	0.00%	大買/大賣/
2021/06/16	237.1	132.53	216.5	133.70	130.00	20.6	333,803	0.01%	大買/大賣/
2021/06/15	205.2	121.96	218.2	124.42	127.50	-13	325,696	0.00%	大買/大賣/
2021/06/11	225.3	115.27	221.1	116.03	116.00	4.2	322,158	0.00%	大買/大賣/
2021/06/09	260.3	114.68	186.4	113.63	113.00	73.8	317,997	0.02%	大買/大賣/
2021/06/08	141.4	112.76	261	110.57	114.50	-119.7	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	308.2	110.33	258.4	109.79	107.00	49.8	316,138	0.02%	大買/大賣/
2021/06/04	249.1	115.38	273.5	116.28	115.50	-24.4	310,473	-0.01%	大買/大賣/
2021/06/03	334.5	114.31	356.5	113.54	112.50	-22	305,815	-0.01%	大買/大賣/
2021/06/02	189.8	114.11	143	114.57	111.00	46.8	300,491	0.02%	大買/大賣/
2021/06/01	155	105.14	160.5	107.68	112.50	-5.5	294,111	0.00%	大買/大賣/
2021/05/31	285.7	109.43	234.6	107.42	102.50	51.1	289,013	0.02%	大買/大賣/
2021/05/28	167.3	107.67	248.2	106.40	108.00	-80.9	284,171	-0.03%	大買/大賣/
2021/05/27	406	101.92	241.5	102.13	103.00	164.5	282,340	0.06%	大買/大賣/鉅額交易
2021/05/26	264	94.02	280.8	95.21	98.80	-16.8	273,176	-0.01%	大買/大賣/
2021/05/25	207.5	89.98	245.6	90.69	91.00	-38.1	264,602	-0.01%	大買/大賣/
2021/05/24	346.1	94.61	335.5	94.92	93.10	10.6	258,762	0.00%	大買/大賣/
2021/05/21	200.3	88.96	276.2	89.63	91.80	-75.9	254,732	-0.03%	大買/大賣/
2021/05/20	212.6	83.97	216.1	83.61	83.50	-3.4	249,501	0.00%	大買/大賣/
2021/05/19	71.1	77.93	131.3	78.79	80.50	-60.1	240,679	-0.02%	大賣/
2021/05/18	83	71.91	66	71.75	73.20	17	240,357	0.01%
2021/05/17	182.6	70.07	192.7	69.79	66.60	-10.1	239,398	0.00%	大買/大賣/
2021/05/14	299.6	76.49	270	75.95	74.00	29.6	231,834	0.01%	大買/大賣/
2021/05/13	295.6	80.84	277.3	81.29	79.20	18.4	223,617	0.01%	大買/大賣/
2021/05/12	221.9	91.98	152.4	90.64	87.90	69.5	219,837	0.03%	大買/大賣/
2021/05/11	321.4	99.39	267.7	98.07	97.60	53.7	217,333	0.02%	大買/大賣/
2021/05/10	119.6	97.13	234.4	98.09	100.50	-114.8	211,021	-0.05%	大買/大賣/鉅額交易
2021/05/07	148.3	86.94	273.3	87.74	91.50	-125	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	284.8	87.29	249.2	84.94	84.30	35.5	199,980	0.02%	大買/大賣/
2021/05/05	240.1	83.50	186.2	83.99	87.00	53.9	194,188	0.03%	大買/大賣/
2021/05/04	437.5	84.57	273.1	84.25	80.00	164.4	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	104.4	86.31	118.5	87.10	87.70	-14.1	178,164	-0.01%	大買/大賣/
2021/04/29	160.2	75.58	185.2	75.81	79.80	-25	176,200	-0.01%	大買/大賣/
2021/04/28	179.2	74.93	180.1	74.92	75.00	-0.9	175,065	0.00%	大買/大賣/
2021/04/27	149.6	70.48	132.5	70.79	72.00	17.1	173,347	0.01%	大買/大賣/
2021/04/26	29.5	64.76	160.4	64.91	66.40	-130.9	173,132	-0.08%	大賣/鉅額交易
2021/04/23	362.2	59.98	335	59.00	60.40	27.2	171,013	0.02%	大買/大賣/
2021/04/22	49	59.44	13.5	61.54	59.60	35.5	164,496	0.02%
2021/04/21	0	0.00	18.6	62.10	62.70	-18.6	164,016	-0.01%
2021/04/20	6	54.80	59	54.55	57.00	-53	164,103	-0.03%
2021/04/19	14	53.14	33	54.58	55.00	-19	164,405	-0.01%
2021/04/16	45	47.20	80	47.84	50.60	-35	164,100	-0.02%
2021/04/15	53	46.11	17	46.86	46.70	36	164,510	0.02%
2021/04/14	70	43.43	39	44.68	45.50	31	164,583	0.02%
2021/04/13	2	45.50	55	46.15	44.80	-53	164,633	-0.03%
2021/04/12	1.5	46.10	22	46.01	46.10	-20.5	164,629	-0.01%
2021/04/09	6	42.77	23	42.81	42.75	-17	165,508	-0.01%
2021/04/08	148	46.65	49.5	46.42	46.20	98.5	166,041	0.06%	大買/
2021/04/07	125.3	46.02	87	44.99	46.35	38.3	163,315	0.02%	大買/
2021/04/06	61	42.21	46	43.43	44.15	15	167,064	0.01%
2021/04/01	94	39.45	85	39.68	40.15	9	166,929	0.01%
2021/03/31	70	37.95	70	37.19	37.70	0	168,610	0.00%
2021/03/30	110	34.86	20	35.02	35.40	90	170,852	0.05%	大買/
2021/03/29	64	35.33	55.6	35.34	35.25	8.4	173,799	0.00%
2021/03/26	9	33.16	21	33.38	34.00	-12	177,613	-0.01%
2021/03/25	25	32.65	107.7	32.57	32.50	-82.7	180,526	-0.05%	大賣/
2021/03/24	36	33.54	27	33.25	33.80	9	183,190	0.00%
2021/03/23	112	34.60	23	33.51	33.50	89	183,605	0.05%	大買/
2021/03/22	74.1	35.64	49.3	35.48	35.85	24.8	183,839	0.01%
2021/03/19	230.1	31.98	221.6	32.64	32.60	8.5	183,461	0.00%	大買/大賣/
2021/03/18	146.5	31.67	163.1	31.82	31.90	-16.6	179,519	-0.01%	大買/大賣/
2021/03/17	100	30.54	283	31.11	31.30	-183	178,101	-0.10%	大賣/鉅額交易
2021/03/16	118.3	30.48	81.3	30.30	30.05	37.1	175,723	0.02%	大買/
2021/03/15	61	30.38	139.2	30.61	31.30	-78.2	173,929	-0.04%	大賣/
2021/03/12	91.2	29.29	147	29.33	29.15	-55.8	171,598	-0.03%	大賣/
2021/03/11	157	28.80	240.1	28.49	28.10	-83.1	167,339	-0.05%	大買/大賣/
2021/03/10	274	28.14	213.1	28.05	28.00	60.9	164,597	0.04%	大買/大賣/
2021/03/09	139	26.95	155	27.35	27.60	-16	162,088	-0.01%	大買/大賣/
2021/03/08	73	26.99	97	26.95	26.80	-24	160,756	-0.01%
2021/03/05	124	26.41	120	26.29	26.05	4	159,337	0.00%	大買/大賣/
2021/03/04	107.1	27.08	90	26.77	26.60	17.1	158,383	0.01%	大買/
2021/03/03	107	27.13	128	27.39	27.60	-21	157,418	-0.01%	大買/大賣/
2021/03/02	189	28.93	195	27.75	27.10	-6	155,628	0.00%	大買/大賣/
2021/02/26	209.3	28.30	141.5	28.88	29.00	67.8	151,002	0.04%	大買/大賣/
2021/02/25	134.1	28.74	174	28.80	28.50	-39.9	148,592	-0.03%	大買/大賣/
2021/02/24	129	28.68	260.1	28.69	27.90	-131.1	146,173	-0.09%	大買/大賣/鉅額交易
2021/02/23	219	28.83	269	28.91	28.25	-50	142,744	-0.04%	大買/大賣/
2021/02/22	73	27.85	97.2	28.06	28.15	-24.2	136,924	-0.02%
2021/02/19	176	25.47	124	25.35	25.60	52	134,800	0.04%	大買/大賣/
2021/02/18	217	24.92	193	25.32	25.55	24	132,533	0.02%	大買/大賣/
2021/02/17	49	22.19	85	22.92	23.65	-36	127,312	-0.03%
2021/02/05	73	21.72	46.1	21.66	21.50	26.9	124,684	0.02%
2021/02/04	60	21.68	101	21.85	21.95	-41	124,262	-0.03%	大賣/
2021/02/03	435.5	21.66	439	21.43	21.60	-3.5	123,587	0.00%	大買/大賣/
2021/02/02	66	19.90	74	20.31	20.95	-8	119,774	-0.01%
2021/02/01	81.1	19.23	35	19.28	19.05	46.1	118,145	0.04%
2021/01/29	48	20.21	36	20.06	19.75	12	116,569	0.01%
2021/01/28	35	20.96	31.1	20.92	20.70	3.9	115,488	0.00%
2021/01/27	213	21.15	198	21.16	20.80	15	114,260	0.01%	大買/大賣/
2021/01/26	139.1	22.24	132	22.24	21.60	7.1	112,583	0.01%	大買/大賣/
2021/01/25	139	23.27	108	23.14	23.00	31	110,642	0.03%	大買/大賣/
2021/01/22	324	22.31	111	21.49	22.60	213	108,188	0.20%	大買/大賣/鉅額交易
2021/01/21	174	21.21	108.5	21.62	20.85	65.6	105,576	0.06%	大買/大賣/
2021/01/20	101	20.91	204.3	21.39	20.20	-103.3	101,734	-0.10%	大買/大賣/鉅額交易
2021/01/19	221	24.19	108	23.28	21.85	113	97,764	0.12%	大買/大賣/鉅額交易
2021/01/18	3	22.95	92	22.06	23.80	-89	93,141	-0.10%
2021/01/15	6	24.44	0	0.00	23.35	6	92,675	0.01%
2021/01/14	2	25.00	2	25.38	25.90	0	92,322	0.00%
2021/01/13	4	24.45	34	25.15	24.00	-30	91,662	-0.03%
2021/01/12	49.1	25.71	9	25.75	25.70	40.1	90,925	0.04%
2021/01/11	30.2	28.18	2	28.35	28.55	28.2	90,036	0.03%
2021/01/08	19	26.39	22	26.20	27.30	-3	89,573	0.00%
2021/01/07	26	25.95	23	25.95	25.95	3	88,545	0.00%
2021/01/06	5.1	30.80	11	30.56	28.80	-5.9	87,849	-0.01%
2021/01/05	14.1	31.23	5	31.38	32.00	9.1	87,095	0.01%
2021/01/04	19.8	31.27	38	32.04	32.15	-18.2	86,404	-0.02%
2020/12/31	53.1	28.25	30.6	28.51	29.25	22.5	84,864	0.03%
2020/12/30	55.1	27.49	19	26.47	27.50	36.1	83,413	0.04%
2020/12/29	121.8	27.73	174.7	27.53	27.90	-52.9	81,779	-0.06%	大買/大賣/
2020/12/28	20	25.04	100	25.38	25.40	-80	76,844	-0.10%
2020/12/25	29	22.97	138.7	23.08	23.10	-109.7	75,571	-0.15%	大賣/鉅額交易
2020/12/24	254	20.48	202	20.74	21.00	52	72,724	0.07%	大買/大賣/
2020/12/23	185	18.80	121.6	18.90	20.40	63.4	69,285	0.09%	大買/大賣/
2020/12/22	249	19.13	167.9	19.16	18.55	81.1	65,900	0.12%	大買/大賣/
2020/12/21	180.1	18.03	137.3	18.67	18.95	42.8	61,267	0.07%	大買/大賣/
2020/12/18	99	16.48	222.6	16.80	17.25	-123.6	57,813	-0.21%	大賣/鉅額交易
2020/12/17	106.1	15.80	32	15.63	15.70	74.1	54,615	0.14%	大買/
2020/12/16	110	15.42	31.2	15.75	15.85	78.8	53,429	0.15%	大買/
2020/12/15	102	15.71	17	16.24	15.55	85	51,443	0.17%	大買/
2020/12/14	12	13.93	38	14.84	15.05	-26	47,680	-0.05%
2020/12/11	35	13.82	12	14.00	13.70	23	45,914	0.05%
2020/12/10	19	14.42	11	14.42	14.35	8	44,395	0.02%
2020/12/09	47	14.25	50	14.34	14.40	-3	43,318	-0.01%
2020/12/08	25	13.85	65.1	13.77	14.05	-40.1	41,790	-0.10%
2020/12/07	13	12.90	17	12.89	12.85	-4	39,863	-0.01%
2020/12/04	9	12.81	13	12.78	12.85	-4	39,614	-0.01%
2020/12/03	14	12.84	39	13.00	12.75	-25	39,836	-0.06%
2020/12/02	35	12.94	3	12.88	12.90	32	39,983	0.08%
2020/12/01	19	12.88	42	12.84	13.05	-23	39,773	-0.06%
2020/11/30	21	13.44	24	13.52	13.25	-3	39,186	-0.01%
2020/11/27	5	13.61	3	13.55	13.60	2	38,799	0.01%
2020/11/26	55	13.71	55.1	13.75	13.55	-0.1	39,024	0.00%
2020/11/25	57	13.42	38	13.48	13.60	19	37,940	0.05%
2020/11/24	26	13.22	7	13.05	13.05	19	36,503	0.05%
2020/11/23	52	13.00	2	13.00	13.00	50	36,077	0.14%
2020/11/20	32.7	12.76	1	12.70	12.80	31.7	36,061	0.09%
2020/11/19	19	12.80	4	12.74	12.75	15	35,891	0.04%
2020/11/18	8	12.80	46	13.00	13.00	-38	35,285	-0.11%
2020/11/17	4	12.49	6	12.55	12.50	-2	34,088	-0.01%
2020/11/16	15	12.73	21	12.52	12.50	-6	33,507	-0.02%
2020/11/13	14	12.48	23	12.53	12.50	-9	32,987	-0.03%
2020/11/12	34	12.55	16.3	12.49	12.35	17.7	32,192	0.05%
2020/11/11	41.4	13.11	17	12.95	13.55	24.4	31,069	0.08%
2020/11/10	86	13.68	33	13.64	13.60	53	29,680	0.18%
2020/11/09	22	13.89	18	13.95	14.10	4	27,977	0.01%
2020/11/06	11	12.67	88	12.76	12.90	-77	26,436	-0.29%
2020/11/05	35	12.30	21.1	12.25	12.25	13.9	25,773	0.05%
2020/11/04	27	11.95	106	12.25	12.50	-79	25,082	-0.31%	大賣/
2020/11/03	11	11.75	7	11.71	11.75	4	24,036	0.02%
2020/11/02	2	11.60	70	11.69	11.60	-68	23,624	-0.29%
2020/10/30	83	11.75	69	11.65	11.50	14	23,097	0.06%
2020/10/29	67	11.13	0	0.00	11.60	67	22,271	0.30%
2020/10/28	31	11.63	10	11.42	11.45	21	21,599	0.10%
2020/10/27	86	11.73	20	11.58	12.00	66	20,898	0.32%
2020/10/26	39	11.95	14.3	12.04	12.10	24.7	19,703	0.13%
2020/10/23	2	11.00	36	10.86	11.00	-34	17,875	-0.19%
2020/10/21	2	10.50	0	0.00	10.55	2	17,269	0.01%
2020/10/16	0	0.00	3	10.40	10.40	-3	16,824	-0.02%
2020/10/15	5	10.42	0	0.00	10.40	5	16,513	0.03%
2020/10/14	1	10.20	5	10.15	10.20	-4	16,227	-0.02%
2020/10/13	5	10.25	5	10.30	10.25	0	16,135	0.00%
2020/10/12	2	9.93	0	0.00	10.00	2	15,831	0.01%
2020/10/08	1	10.00	0	0.00	10.05	1	15,745	0.01%
2020/10/07	2	10.45	0	0.00	10.20	2	15,616	0.01%
2020/10/06	0	0.00	2	10.05	10.15	-2	15,419	-0.01%
2020/10/05	5	9.95	6	10.08	10.15	-1	15,248	-0.01%
2020/09/30	4	9.66	7	9.75	9.70	-3	14,969	-0.02%
2020/09/29	2.4	9.65	0	0.00	9.61	2.4	14,902	0.02%
2020/09/28	2	9.50	4	9.56	9.45	-2	14,780	-0.01%
2020/09/25	12	9.47	0	0.00	9.75	12	14,620	0.08%
2020/09/24	2	9.27	1	9.16	9.01	1	14,303	0.01%
2020/09/23	7	9.61	4	9.53	9.44	3	14,123	0.02%
2020/09/22	12	9.98	0	0.00	9.97	12	13,868	0.09%
2020/09/21	58	9.95	7	9.86	9.88	51	13,649	0.37%
2020/09/18	4	9.88	10	9.88	9.88	-6	13,530	-0.04%
2020/09/17	28	10.05	3	9.91	9.91	25	13,429	0.19%
2020/09/16	11	9.84	3	9.81	9.81	8	13,283	0.06%
2020/09/15	2	10.10	11	10.15	10.20	-9	12,987	-0.07%
2020/09/14	16	10.31	6	10.12	10.10	10	12,854	0.08%
2020/09/11	5	10.51	19	10.50	10.20	-14	12,460	-0.11%
2020/09/10	7	11.12	0	0.00	10.95	7	11,789	0.06%
2020/09/09	14	11.21	82	11.02	11.30	-68	11,470	-0.59%
2020/09/08	70	11.50	28	11.36	11.25	42	11,174	0.38%
2020/09/07	76	12.12	52	12.04	11.95	24	10,524	0.23%
2020/09/04	34	11.01	53	10.88	11.50	-19	9,850	-0.19%
2020/09/03	15	11.20	65	11.04	11.05	-50	9,363	-0.53%
2020/09/02	22	10.84	23.8	10.57	11.00	-1.8	8,900	-0.02%
2020/09/01	100	10.55	67	10.52	10.60	33	8,377	0.39%
2020/08/31	3	9.84	36	9.79	10.10	-33	7,563	-0.44%
2020/08/28	0	0.00	50	9.27	9.21	-50	7,152	-0.70%
2020/08/27	116	9.39	38	9.39	9.36	78	6,942	1.12%	大買/
2020/08/26	64	9.56	135.9	9.58	9.61	-71.9	6,374	-1.13%	大賣/
2020/08/25	0	0.00	20	8.50	8.74	-20	5,435	-0.37%
2020/08/20	0	0.00	1	7.68	7.67	-1	4,796	-0.02%
2020/08/19	0	0.00	100	8.36	8.24	-100	4,517	-2.21%
2020/08/18	3	8.32	35	8.49	8.43	-32	4,353	-0.74%
2020/08/17	18	8.51	164	8.60	8.62	-146	4,208	-3.47%	大賣/鉅額交易
2020/08/14	26	8.55	14	8.42	8.59	12	3,969	0.30%
2020/08/13	12	7.71	0	0.00	7.89	12	3,491	0.34%
2020/08/12	22	7.35	10	7.28	7.69	12	3,270	0.37%
2020/08/11	10	7.63	20	7.81	7.81	-10	2,909	-0.34%
2020/08/10	0	0.00	1	6.62	7.10	-1	2,437	-0.04%
2020/07/31	0	0.00	2	6.35	6.31	-2	2,161	-0.09%
2020/07/29	0	0.00	7	6.28	6.24	-7	2,228	-0.31%
2020/07/28	5	6.08	0	0.00	6.06	5	2,287	0.22%
2020/07/24	2	6.27	0	0.00	6.25	2	2,663	0.08%
2020/07/22	0	0.00	2	6.41	6.39	-2	2,900	-0.07%
2020/07/21	2	6.31	2	6.39	6.34	0	2,904	0.00%
2020/07/17	2	6.35	0	0.00	6.31	2	2,923	0.07%
2020/07/16	0	0.00	12.5	6.37	6.42	-12.5	2,964	-0.42%
2020/07/15	10	6.38	81	6.36	6.35	-71	2,972	-2.39%
2020/07/14	2	6.36	0	0.00	6.34	2	2,985	0.07%
2020/07/13	0	0.00	1	6.48	6.40	-1	3,002	-0.03%
2020/07/10	2	6.40	0	0.00	6.40	2	3,122	0.06%
2020/07/09	2	6.61	10.1	6.60	6.57	-8.1	3,114	-0.26%
2020/07/08	0	0.00	2	6.63	6.65	-2	3,117	-0.06%
2020/07/07	7	6.54	0	0.00	6.53	7	3,110	0.23%
2020/07/03	19	6.52	0	0.00	6.51	19	3,160	0.60%
2020/07/02	28	6.42	4	6.43	6.45	24	3,143	0.76%
2020/07/01	3	6.52	0	0.00	6.45	3	3,119	0.10%
2020/06/30	12	6.49	0	0.00	6.50	12	3,119	0.38%
2020/06/29	10	6.43	0	0.00	6.47	10	3,134	0.32%
2020/06/24	1	6.55	0	0.00	6.54	1	3,136	0.03%
2020/06/23	0	0.00	23	6.58	6.59	-23	3,153	-0.73%
2020/06/22	1	6.60	48	6.60	6.59	-47	3,167	-1.48%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/18	68	6.48	0	0.00	6.49	68	3,187	2.13%
2020/06/17	5	6.59	0	0.00	6.55	5	3,192	0.16%
2020/06/16	0	0.00	20	6.51	6.59	-20	3,225	-0.62%
2020/06/15	20	6.36	0	0.00	6.42	20	3,290	0.61%
2020/06/11	0	0.00	50	6.55	6.54	-50	3,348	-1.49%
2020/06/08	0	0.00	5	6.83	6.85	-5	3,438	-0.15%
2020/06/05	5	6.85	0	0.00	6.85	5	3,400	0.15%
2020/06/04	0	0.00	0.1	6.61	6.65	-0.1	3,340	0.00%
2020/05/27	20	6.59	0	0.00	6.59	20	3,283	0.61%
2020/05/26	0	0.00	40	6.58	6.61	-40	3,299	-1.21%
2020/05/25	20	6.52	20	6.57	6.53	0	3,299	0.00%
2020/05/22	20	6.72	20	6.69	6.68	0	3,282	0.00%
2020/05/21	21	6.57	0	0.00	6.83	21	3,236	0.65%
2020/05/20	15	6.45	0	0.00	6.40	15	3,117	0.48%
2020/05/18	0	0.00	16	6.40	6.36	-16	3,153	-0.51%
2020/05/13	4	6.38	0	0.00	6.59	4	3,177	0.13%
2020/05/07	0	0.00	30	6.40	6.38	-30	3,107	-0.97%
2020/05/04	3	6.56	0	0.00	6.57	3	3,036	0.10%
2020/04/29	10	6.77	0	0.00	6.79	10	2,847	0.35%
2020/04/27	0	0.00	5	5.55	5.69	-5	2,507	-0.20%
2020/04/23	0	0.00	58	5.37	5.39	-58	2,451	-2.37%
2020/04/20	1	5.43	0	0.00	5.45	1	2,367	0.04%
2020/04/15	39	5.55	15	5.59	5.47	24	2,279	1.05%
2020/04/14	2	5.42	3	5.40	5.42	-1	2,146	-0.05%
2020/04/13	1	5.37	0	0.00	5.36	1	2,122	0.05%
2020/04/10	0	0.00	6	5.39	5.50	-6	2,095	-0.29%
2020/04/09	3	5.40	10	5.40	5.45	-7	2,081	-0.34%
2020/04/06	1	5.02	0.1	5.03	5.04	0.9	1,978	0.04%
2020/04/01	2	5.08	0	0.00	5.06	2	1,977	0.10%
2020/03/19	75	4.83	0	0.00	4.73	75	1,814	4.13%
2020/03/17	10	5.02	0	0.00	4.95	10	1,673	0.60%
2020/03/13	20	5.60	0	0.00	5.68	20	1,559	1.28%
2020/03/09	5	6.65	0	0.00	6.58	5	1,399	0.36%
2020/02/26	0	0.00	1	6.87	6.85	-1	1,428	-0.07%
2020/02/21	0	0.00	3	7.11	7.09	-3	1,409	-0.21%
2020/02/19	3	7.16	0	0.00	7.21	3	1,463	0.20%
2020/02/14	0	0.00	20	6.59	6.58	-20	1,406	-1.42%
2020/02/13	1	6.61	0	0.00	6.60	1	1,418	0.07%
2020/02/07	5	6.60	0	0.00	6.58	5	1,400	0.36%
2020/01/31	1	6.75	0	0.00	6.77	1	1,323	0.08%
2020/01/30	10	6.84	0	0.00	6.67	10	1,298	0.77%
2020/01/20	20	7.23	0	0.00	7.18	20	1,228	1.63%
2020/01/09	0	0.00	12	7.22	7.22	-12	1,219	-0.98%
2020/01/08	0	0.00	18	7.25	7.20	-18	1,231	-1.46%
2020/01/02	0	0.00	6	7.27	7.28	-6	1,282	-0.47%
2019/12/27	0	0.00	24	7.22	7.20	-24	1,283	-1.87%
2019/12/10	2	7.30	0	0.00	7.30	2	1,325	0.15%
2019/12/09	0	0.00	3	7.30	7.27	-3	1,335	-0.22%
2019/11/29	10	7.27	1	7.28	7.29	9	1,256	0.72%
2019/11/20	35	6.98	0	0.00	7.03	35	1,195	2.93%
2019/11/18	0	0.00	1	6.96	7.07	-1	1,194	-0.08%
2019/11/11	10	7.50	0	0.00	7.51	10	1,196	0.84%
2019/11/08	20	7.54	0	0.00	7.54	20	1,223	1.64%
2019/10/28	0	0.00	2	7.70	7.69	-2	1,344	-0.15%
2019/10/24	20	7.74	0	0.00	7.73	20	1,377	1.45%
2019/10/17	1	7.67	0	0.00	7.63	1	1,805	0.06%
2019/10/15	1	7.52	0	0.00	7.53	1	2,001	0.05%
2019/10/14	1	7.61	0	0.00	7.60	1	2,088	0.05%
2019/10/08	2	7.59	0	0.00	7.55	2	2,078	0.10%
2019/10/03	70	7.65	20	7.64	7.65	50	2,144	2.33%
2019/10/02	1	7.78	0	0.00	7.77	1	2,158	0.05%
2019/10/01	1	7.90	0	0.00	7.82	1	2,235	0.04%
2019/09/27	2	7.81	0	0.00	7.80	2	2,346	0.09%
2019/09/20	4	7.93	0	0.00	7.90	4	2,370	0.17%
2019/09/19	4	7.96	0	0.00	7.93	4	2,364	0.17%
2019/09/18	6	7.98	0	0.00	8.00	6	2,360	0.25%
2019/09/17	11	7.92	27	7.90	7.88	-16	2,358	-0.68%
2019/09/16	4	7.98	10	8.00	7.97	-6	2,353	-0.25%
2019/09/12	2	8.00	0	0.00	8.02	2	2,368	0.08%
2019/09/11	3	7.99	0	0.00	7.96	3	2,389	0.13%
2019/09/09	2	8.01	0	0.00	8.01	2	2,410	0.08%
2019/09/06	4	8.01	26	8.03	8.03	-22	2,443	-0.90%
2019/09/04	3	8.01	0	0.00	8.05	3	2,436	0.12%
2019/09/03	7	8.05	0	0.00	8.04	7	2,436	0.29%
2019/08/30	10	8.00	0	0.00	7.96	10	2,441	0.41%
2019/08/29	0.7	7.90	0	0.00	7.92	0.7	2,435	0.03%
2019/08/20	1	7.98	0	0.00	7.97	1	2,434	0.04%
2019/08/19	44	8.04	2	8.08	8.04	42	2,408	1.74%
2019/08/16	4	7.93	0	0.00	8.10	4	2,397	0.17%
2019/08/15	10	7.91	0	0.00	7.90	10	2,386	0.42%
2019/08/06	10	8.15	0	0.00	8.37	10	2,422	0.41%
2019/07/23	0	0.00	10	8.98	8.98	-10	2,286	-0.44%
2019/07/22	0	0.00	14	9.19	9.16	-14	2,207	-0.63%
2019/07/19	0	0.00	2	9.12	9.09	-2	2,070	-0.10%
2019/07/18	20	8.98	0	0.00	9.01	20	1,940	1.03%
2019/07/10	0	0.00	2	8.41	8.45	-2	1,672	-0.12%
2019/07/04	0	0.00	10.5	8.50	8.54	-10.5	1,629	-0.64%
2019/07/02	3	8.18	0	0.00	8.20	3	1,536	0.20%
2019/06/27	0	0.00	3	8.14	8.14	-3	1,542	-0.19%
2019/06/18	0	0.00	1	8.18	8.11	-1	1,583	-0.06%
2019/06/10	2	7.98	0	0.00	7.97	2	1,599	0.13%
2019/06/03	0	0.00	1	7.99	8.03	-1	1,623	-0.06%
2019/05/28	5	8.00	0	0.00	8.06	5	1,708	0.29%
2019/05/27	2	8.04	0	0.00	8.01	2	1,755	0.11%
2019/05/24	2	8.04	0	0.00	8.04	2	1,814	0.11%
2019/05/23	2	8.16	0	0.00	8.06	2	1,881	0.11%
2019/05/22	2	8.24	0	0.00	8.20	2	1,899	0.11%
2019/05/20	2	7.99	0	0.00	7.97	2	1,872	0.11%
2019/05/17	4	8.14	0	0.00	7.96	4	1,875	0.21%
2019/05/15	5	8.30	0	0.00	8.30	5	1,768	0.28%
2019/05/10	2	8.51	0	0.00	8.48	2	1,754	0.11%
2019/05/09	3	8.58	0	0.00	8.52	3	1,761	0.17%
2019/05/08	5	8.63	0	0.00	8.64	5	1,758	0.28%
2019/05/06	2	8.73	0	0.00	8.74	2	1,741	0.11%
2019/05/02	20	8.87	0	0.00	8.87	20	1,722	1.16%
2019/04/19	23	8.89	0	0.00	8.89	23	1,700	1.35%
2019/04/18	0	0.00	4	8.81	8.81	-4	1,685	-0.24%
2019/04/08	0	0.00	3	8.74	8.70	-3	1,657	-0.18%
2019/03/29	3	8.59	0	0.00	8.65	3	1,651	0.18%
2019/03/25	0	0.00	5	8.70	8.66	-5	1,799	-0.28%
2019/02/22	0	0.00	28.4	8.99	8.95	-28.4	2,319	-1.22%
2019/02/21	28	8.92	0	0.00	8.95	28	2,249	1.24%
2019/02/18	0	0.00	2	8.85	8.86	-2	2,271	-0.09%
2019/01/28	5	8.96	0	0.00	8.99	5	2,422	0.21%
2019/01/16	0	0.00	1	8.74	8.75	-1	2,673	-0.04%
2018/12/25	0	0.00	2	8.72	8.72	-2	3,179	-0.06%
2018/12/24	2	8.98	0	0.00	8.98	2	3,153	0.06%
2018/12/19	0	0.00	1	9.28	9.30	-1	3,175	-0.03%
2018/12/17	0	0.00	44	9.02	9.41	-44	3,083	-1.43%
2018/12/14	13	8.96	0	0.00	8.99	13	2,956	0.44%
2018/12/13	30	9.07	0	0.00	9.00	30	2,963	1.01%
2018/12/12	0	0.00	35	8.99	8.93	-35	2,917	-1.20%
2018/12/10	5	8.65	0	0.00	8.68	5	2,871	0.17%
2018/12/07	30	8.87	0	0.00	8.89	30	2,853	1.05%
2018/12/03	9	8.97	0	0.00	9.00	9	2,786	0.32%
2018/11/30	0	0.00	20	8.98	9.04	-20	2,686	-0.74%
2018/11/29	2	8.98	10	9.03	8.94	-8	2,650	-0.30%
2018/11/28	10	9.02	0	0.00	9.19	10	2,597	0.38%
2018/11/27	0	0.00	1	8.70	9.00	-1	2,525	-0.04%
2018/11/26	0	0.00	4	8.64	8.63	-4	2,460	-0.16%
2018/11/21	0	0.00	4	8.45	8.56	-4	2,397	-0.17%
2018/11/16	0	0.00	2	8.38	8.40	-2	2,412	-0.08%
2018/11/14	2	8.30	0	0.00	8.30	2	2,425	0.08%
2018/11/13	2	8.27	0	0.00	8.27	2	2,442	0.08%
2018/11/12	2	8.30	0	0.00	8.30	2	2,451	0.08%
2018/11/09	0	0.00	2	8.48	8.31	-2	2,493	-0.08%
2018/11/06	2	8.42	0	0.00	8.38	2	2,614	0.08%
2018/10/31	0	0.00	2	8.41	8.54	-2	2,594	-0.08%
2018/10/30	0	0.00	5	8.26	8.30	-5	2,581	-0.19%
2018/10/29	4	8.24	0	0.00	8.09	4	2,535	0.16%
2018/10/25	2	8.38	0	0.00	8.38	2	2,524	0.08%
2018/10/24	0	0.00	4	8.59	8.68	-4	2,496	-0.16%
2018/10/23	3	8.75	0	0.00	8.66	3	2,480	0.12%
2018/10/22	2	8.84	0	0.00	8.90	2	2,451	0.08%
2018/10/19	55	8.54	1	8.71	8.72	54	2,364	2.28%
2018/10/18	2	8.35	6	8.36	8.37	-4	2,252	-0.18%
2018/10/11	0	0.00	20	7.61	7.58	-20	2,146	-0.93%
2018/10/02	1	8.66	22	8.63	8.62	-21	2,084	-1.01%
2018/10/01	0	0.00	0.1	8.69	8.71	-0.1	2,120	0.00%
2018/09/28	22	8.89	0	0.00	8.73	22	2,149	1.02%
2018/09/25	3	8.66	0	0.00	8.65	3	2,112	0.14%
2018/09/10	80	8.50	0	0.00	8.45	80	2,504	3.19%
2018/08/14	0	0.00	5.9	8.60	8.63	-5.9	3,676	-0.16%
2018/08/13	1	8.83	0	0.00	8.62	1	3,732	0.03%
2018/08/02	1	9.22	0	0.00	9.13	1	4,165	0.02%
2018/08/01	0	0.00	2	9.27	9.28	-2	4,198	-0.05%
2018/07/30	1	9.11	0	0.00	9.14	1	4,315	0.02%
2018/07/24	0	0.00	2	9.23	9.38	-2	4,492	-0.04%
2018/07/10	0	0.00	1	8.94	8.93	-1	4,565	-0.02%
2018/06/29	20	9.03	0	0.00	9.00	20	4,592	0.44%
2018/06/28	17	8.80	25	8.78	8.80	-8	4,563	-0.18%
2018/06/27	10.1	9.00	14	8.98	8.98	-3.9	4,560	-0.09%
2018/06/26	1	9.18	0	0.00	9.22	1	4,471	0.02%
2018/06/22	0.1	9.41	0	0.00	9.47	0.1	4,403	0.00%
2018/06/20	0	0.00	1	9.94	9.69	-1	4,411	-0.02%
2018/06/08	1	9.61	0	0.00	9.60	1	4,190	0.02%
2018/06/05	0.1	9.37	0	0.00	9.42	0.1	4,160	0.00%
2018/06/04	0	9.40	0	0.00	9.42	0	4,124	0.00%
2018/06/01	3	9.46	0	0.00	9.49	3	4,042	0.07%
2018/05/29	1	9.70	0	0.00	9.48	1	4,162	0.02%
2018/05/28	0	0.00	1	9.38	9.75	-1	4,399	-0.02%
2018/05/25	0	0.00	2	9.41	9.38	-2	4,465	-0.04%
2018/05/22	0	0.00	2	9.47	9.42	-2	4,581	-0.04%
2018/05/21	2	9.20	0	0.00	9.19	2	4,567	0.04%
2018/05/18	0	0.00	2	9.16	9.17	-2	4,578	-0.04%
2018/05/17	77	9.35	33	9.45	9.29	44	4,805	0.92%
2018/05/16	3	9.50	24	9.52	9.50	-21	4,906	-0.43%
2018/05/14	4	9.74	10	9.62	9.61	-6	5,161	-0.12%
2018/05/11	0	0.00	5	10.30	10.30	-5	4,930	-0.10%
2018/05/07	5	10.65	15	10.57	10.40	-10	4,948	-0.20%
2018/04/30	0	0.00	2	10.25	10.30	-2	5,019	-0.04%
2018/04/26	0	0.00	1	10.20	10.05	-1	5,030	-0.02%
2018/04/18	2	10.35	0	0.00	10.35	2	5,258	0.04%
2018/04/17	2	10.40	0	0.00	10.35	2	5,361	0.04%
2018/04/16	3	10.60	0	0.00	10.55	3	5,457	0.05%
2018/04/10	0	0.00	7	10.35	10.35	-7	5,963	-0.12%
2018/04/02	0	0.00	5	10.50	10.40	-5	7,301	-0.07%
2018/03/30	10	10.55	5	10.45	10.45	5	7,564	0.07%
2018/03/29	10	10.40	0	0.00	10.40	10	7,572	0.13%
2018/03/27	10	10.55	2	10.60	10.45	8	7,597	0.11%
2018/03/23	10	10.40	2	10.40	10.40	8	7,683	0.10%
2018/03/22	2	10.80	0	0.00	10.70	2	7,646	0.03%
2018/03/13	0.7	11.00	10	11.15	11.05	-9.3	7,792	-0.12%
2018/03/12	0	0.00	50	11.00	11.20	-50	7,844	-0.64%
2018/03/09	0	0.00	2	11.05	10.90	-2	7,874	-0.03%
2018/03/07	10	10.70	0	0.00	10.60	10	8,167	0.12%
2018/03/05	18	11.09	0	0.00	10.90	18	8,755	0.21%
2018/03/01	0	0.00	2	11.00	11.30	-2	8,897	-0.02%
2018/02/27	3	10.40	6	10.55	10.40	-3	8,617	-0.03%
2018/02/26	50	10.15	0	0.00	10.15	50	8,471	0.59%
2018/02/22	0	0.00	10	10.15	10.15	-10	8,455	-0.12%
2018/02/21	10	10.15	5	10.15	10.15	5	8,486	0.06%
2018/02/12	1.2	9.80	0	0.00	9.82	1.2	8,456	0.01%
2018/02/09	69	9.56	1	9.75	9.80	68	8,411	0.81%
2018/02/08	56	10.23	29	10.40	10.20	27	8,147	0.33%
2018/02/07	10	10.63	28	10.71	10.55	-18	8,001	-0.22%
2018/02/06	9	10.55	29	10.85	10.60	-20	7,923	-0.25%
2018/02/02	0	0.00	16	11.60	11.55	-16	7,902	-0.20%
2018/01/30	0.1	11.60	0	0.00	11.60	0.1	7,993	0.00%
2018/01/23	0	0.00	10	11.60	11.60	-10	8,132	-0.12%
2018/01/19	30	11.80	0	0.00	11.80	30	8,295	0.36%
2018/01/18	2	11.85	63	11.93	11.90	-61	8,265	-0.74%
2018/01/17	1	11.85	0	0.00	11.90	1	8,348	0.01%
2018/01/16	0	0.00	30	11.95	11.95	-30	8,434	-0.36%
2018/01/15	0	0.00	75	12.00	12.00	-75	8,478	-0.88%
2018/01/12	0	0.00	11	11.95	12.00	-11	8,499	-0.13%
2018/01/11	0	0.00	10	12.00	11.90	-10	8,509	-0.12%
2018/01/10	50	12.09	0	0.00	12.00	50	8,512	0.59%
2018/01/09	1	12.25	35	12.20	12.20	-34	8,468	-0.40%
2018/01/08	2	12.25	2	12.33	12.35	0	8,440	0.00%
2018/01/05	1	12.30	82	12.34	12.30	-81	8,333	-0.97%
2018/01/04	0	0.00	11	12.10	12.15	-11	8,213	-0.13%
2018/01/03	101	12.40	0	0.00	12.15	101	8,162	1.24%	大買/鉅額交易
2018/01/02	22	12.22	14.7	12.31	12.40	7.3	8,047	0.09%