陽明 (2609)-元大-小港券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
83,545張
產業
上市航運類股
3450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	146.1	53.11	148	52.44	52.20	-1.9	38,724	0.00%	大買/大賣/
2024/05/07	64	51.70	127.4	52.25	52.50	-63.4	37,648	-0.17%	大賣/
2024/05/06	48.1	50.40	41.1	50.58	50.60	7	36,577	0.02%
2024/05/03	69.3	50.91	89.1	50.81	50.40	-19.8	36,422	-0.05%
2024/05/02	66.2	52.02	58.2	51.47	51.30	8	35,869	0.02%
2024/04/30	102.3	52.07	103.3	52.31	52.20	-1.1	34,907	0.00%	大買/大賣/
2024/04/29	222.8	53.92	250.2	53.51	52.90	-27.4	34,260	-0.08%	大買/大賣/
2024/04/26	47.1	49.59	250.7	50.49	51.80	-203.6	31,859	-0.64%	大賣/鉅額交易
2024/04/25	2	46.73	11.9	46.99	47.10	-9.9	28,881	-0.03%
2024/04/24	15	46.61	26.1	46.58	46.70	-11.1	29,490	-0.04%
2024/04/23	37.1	45.45	43	45.76	45.85	-5.9	30,084	-0.02%
2024/04/22	69.2	46.35	61.3	46.48	45.60	7.9	31,047	0.03%
2024/04/19	15	45.46	65	45.39	45.15	-50	31,099	-0.16%
2024/04/17	3	43.97	6	44.04	43.95	-3	32,544	-0.01%
2024/04/16	48.3	44.13	1	44.60	43.80	47.3	35,643	0.13%
2024/04/15	1.4	45.12	14.1	45.25	45.20	-12.7	38,172	-0.03%
2024/04/12	2.3	45.00	2	45.00	45.20	0.3	39,648	0.00%
2024/04/11	4	45.04	12.2	45.11	45.00	-8.2	42,860	-0.02%
2024/04/10	7.1	44.70	1.2	44.57	44.40	5.9	47,471	0.01%
2024/04/09	6	45.04	5.2	45.10	44.95	0.8	49,252	0.00%
2024/04/08	2.5	44.34	7	45.13	45.10	-4.6	51,653	-0.01%
2024/04/03	37.1	43.88	8.1	43.83	43.80	29	51,965	0.06%
2024/04/02	2.1	44.40	21	44.21	44.45	-19	52,810	-0.04%
2024/04/01	4.1	44.36	16.1	44.47	44.30	-11.9	54,419	-0.02%
2024/03/29	1.1	44.31	1	44.40	44.40	0.1	57,040	0.00%
2024/03/28	2	44.18	8	44.30	44.10	-6	61,145	-0.01%
2024/03/27	16	44.24	12	44.29	44.15	4	66,969	0.01%
2024/03/26	16.7	44.38	2	44.90	44.15	14.7	72,282	0.02%
2024/03/25	5.4	45.54	6.4	45.48	45.60	-1	74,413	0.00%
2024/03/22	3.9	45.10	1.1	45.13	45.15	2.8	78,776	0.00%
2024/03/21	3.1	45.83	8.2	45.89	45.45	-5.1	82,392	-0.01%
2024/03/20	28.8	45.10	24	45.13	44.95	4.8	82,759	0.01%
2024/03/19	7	45.51	5	45.57	45.30	2	82,606	0.00%
2024/03/18	34.6	45.12	16	45.12	45.15	18.6	82,626	0.02%
2024/03/15	28.6	46.37	32	46.52	46.50	-3.4	82,622	0.00%
2024/03/14	12	47.95	3	47.80	47.75	9	81,884	0.01%
2024/03/13	9	49.02	30	48.87	48.70	-21	81,628	-0.03%
2024/03/12	43	48.90	17.1	48.80	48.95	25.9	81,399	0.03%
2024/03/11	22	48.55	19.5	48.59	48.60	2.5	81,293	0.00%
2024/03/08	33.1	47.71	30	48.24	47.55	3.1	81,533	0.00%
2024/03/07	14.2	48.29	15	48.27	48.00	-0.8	81,653	0.00%
2024/03/06	43.7	48.28	5	48.30	48.00	38.7	81,835	0.05%
2024/03/05	8	48.84	27	49.14	48.60	-19	81,797	-0.02%
2024/03/04	42.6	48.51	55.1	48.31	48.90	-12.5	81,501	-0.02%
2024/03/01	75	49.09	59	49.12	49.15	16	81,079	0.02%
2024/02/29	18.1	49.54	40.1	49.66	49.85	-22	80,766	-0.03%
2024/02/27	22.2	48.89	14.3	48.80	48.55	7.9	80,194	0.01%
2024/02/26	18.3	49.12	17	48.88	48.70	1.3	79,816	0.00%
2024/02/23	40.3	49.36	20	49.63	49.10	20.3	79,548	0.03%
2024/02/22	40	49.65	69.1	49.63	49.95	-29.1	79,046	-0.04%
2024/02/21	61.4	48.84	31.8	49.07	48.35	29.6	77,991	0.04%
2024/02/20	6.3	48.08	14	47.68	48.15	-7.7	76,991	-0.01%
2024/02/19	3	46.65	8	47.04	46.90	-5	76,623	-0.01%
2024/02/16	15.2	47.08	26.3	47.30	46.90	-11.1	76,622	-0.01%
2024/02/15	37.6	46.05	21.7	46.24	46.65	15.9	76,927	0.02%
2024/02/05	5.2	47.56	5.1	47.59	47.30	0.1	76,416	0.00%
2024/02/02	35.1	47.94	6	47.93	47.75	29.1	76,221	0.04%
2024/02/01	14.1	49.08	12	49.08	49.15	2.1	75,807	0.00%
2024/01/31	62.7	48.12	8.1	47.90	47.85	54.6	75,447	0.07%
2024/01/30	7.1	48.49	14	48.51	48.50	-6.9	75,144	-0.01%
2024/01/29	12	48.87	11	48.94	48.80	1	75,025	0.00%
2024/01/26	60.1	48.93	48.5	48.91	48.90	11.6	74,848	0.02%
2024/01/25	58.2	49.33	51.1	49.33	49.25	7.1	74,575	0.01%
2024/01/24	14.3	50.08	16.1	50.13	49.80	-1.8	74,259	0.00%
2024/01/23	66.2	50.31	32	49.69	49.45	34.2	73,968	0.05%
2024/01/22	86.2	49.44	71	49.29	49.80	15.2	73,435	0.02%
2024/01/19	60.1	50.64	54	50.77	50.90	6.1	72,698	0.01%
2024/01/18	121.3	50.94	76.1	50.58	51.30	45.2	72,119	0.06%	大買/
2024/01/17	112.2	50.31	68	50.63	49.75	44.2	71,254	0.06%	大買/
2024/01/16	48.2	51.69	36	51.46	51.10	12.2	70,167	0.02%
2024/01/15	153.1	52.36	63.6	52.69	52.20	89.5	69,052	0.13%	大買/
2024/01/12	86.2	51.24	133	51.27	51.80	-46.8	68,101	-0.07%	大賣/
2024/01/11	176.2	49.73	140	49.33	49.30	36.2	66,573	0.05%	大買/大賣/
2024/01/10	126.4	49.07	93	49.46	48.80	33.4	65,947	0.05%	大買/
2024/01/09	164.7	51.90	87.2	51.66	51.70	77.5	62,747	0.12%	大買/
2024/01/08	179.3	57.50	143.1	57.17	56.50	36.3	59,929	0.06%	大買/大賣/
2024/01/05	254.2	57.94	252.6	57.95	58.00	1.6	58,241	0.00%	大買/大賣/
2024/01/04	195	57.15	390.2	57.21	57.30	-195.2	54,924	-0.36%	大買/大賣/鉅額交易
2024/01/03	133.1	53.93	185.5	53.99	54.00	-52.4	50,539	-0.10%	大買/大賣/
2024/01/02	171.5	54.01	194.1	53.90	53.00	-22.6	48,572	-0.05%	大買/大賣/
2023/12/29	42.3	51.52	20.7	51.56	51.30	21.6	46,003	0.05%
2023/12/28	56	52.10	70.1	52.16	51.90	-14.1	45,551	-0.03%
2023/12/27	70.3	53.28	155	52.95	52.60	-84.7	44,588	-0.19%	大賣/
2023/12/26	276.4	52.54	185.3	52.58	52.00	91.1	43,061	0.21%	大買/大賣/
2023/12/25	307	52.90	194.6	52.52	51.80	112.4	40,417	0.28%	大買/大賣/鉅額交易
2023/12/22	267	56.85	333	56.96	57.50	-65.9	36,363	-0.18%	大買/大賣/
2023/12/21	155.1	52.60	445.6	53.79	55.40	-290.5	30,431	-0.95%	大買/大賣/鉅額交易
2023/12/20	123.8	49.53	111.1	49.68	50.40	12.7	25,050	0.05%	大買/大賣/
2023/12/19	139.5	49.17	150.5	49.36	49.30	-11	22,532	-0.05%	大買/大賣/
2023/12/18	400.8	47.10	499.1	46.23	47.85	-98.3	18,279	-0.54%	大買/大賣/
2023/12/15	6.1	43.81	38.1	43.93	44.25	-32.1	14,910	-0.21%
2023/12/14	19.1	42.91	13	43.29	42.75	6.1	14,410	0.04%
2023/12/13	49.2	43.47	11	43.76	43.20	38.2	14,666	0.26%
2023/12/12	27	44.62	34	44.52	44.00	-7	16,436	-0.04%
2023/12/11	13	44.18	51	44.13	44.00	-38	16,360	-0.23%
2023/12/08	15	43.68	16	43.71	44.00	-1	16,264	-0.01%
2023/12/07	22	43.92	11	43.86	43.70	11	16,227	0.07%
2023/12/06	22	44.51	13	44.59	44.65	9	16,207	0.06%
2023/12/05	16.5	44.75	32	44.63	44.85	-15.5	16,069	-0.10%
2023/12/04	48	44.64	108.2	44.64	45.15	-60.2	15,536	-0.39%	大賣/
2023/12/01	13	42.87	64.7	42.98	43.30	-51.7	14,717	-0.35%
2023/11/30	16	42.13	1	42.20	42.00	15	14,382	0.10%
2023/11/29	7	42.36	5.3	42.36	42.55	1.7	14,303	0.01%
2023/11/28	6.1	42.35	19	42.45	42.65	-12.9	14,280	-0.09%
2023/11/27	0	0.00	7.1	41.97	42.00	-7.1	14,187	-0.05%
2023/11/24	11.1	41.53	0	0.00	41.75	11.1	14,230	0.08%
2023/11/22	39.1	41.76	10	41.79	41.55	29.1	14,285	0.20%
2023/11/21	6.3	41.96	14	41.93	41.90	-7.7	14,315	-0.05%
2023/11/20	6.3	41.73	2	41.83	42.00	4.3	14,564	0.03%
2023/11/17	79.1	41.85	3	41.88	41.80	76.1	14,695	0.52%
2023/11/16	12	41.97	31	42.15	42.15	-19	14,689	-0.13%
2023/11/15	7.3	41.61	4	41.63	42.10	3.3	14,752	0.02%
2023/11/14	218	41.59	199.2	41.91	41.50	18.8	15,292	0.12%	大買/大賣/
2023/11/13	14.2	41.50	17	41.52	41.45	-2.8	15,000	-0.02%
2023/11/10	11	41.35	6	41.47	41.30	5	15,307	0.03%
2023/11/09	18.1	41.98	10.1	42.01	41.85	8	15,399	0.05%
2023/11/08	13.1	42.06	4	42.06	41.90	9.1	15,698	0.06%
2023/11/07	0.1	42.30	3	42.22	42.25	-3	15,767	-0.02%
2023/11/06	7.1	42.21	14	42.33	42.30	-6.9	15,975	-0.04%
2023/11/03	0	0.00	5	43.15	43.25	-5	15,983	-0.03%
2023/11/02	16	42.62	22	42.50	42.65	-6	16,076	-0.04%
2023/11/01	2	42.20	1	42.10	42.10	1	16,408	0.01%
2023/10/31	5	42.75	2	42.83	42.10	3	16,745	0.02%
2023/10/30	3	43.05	8	43.14	43.25	-5	16,865	-0.03%
2023/10/27	1	42.60	7	42.77	43.00	-6	16,907	-0.04%
2023/10/26	0.4	42.10	13	42.41	42.45	-12.6	17,389	-0.07%
2023/10/24	3	42.08	10	42.07	42.20	-7	18,272	-0.04%
2023/10/23	3	42.00	1	42.00	41.95	2	18,667	0.01%
2023/10/20	18	41.86	14	42.19	42.35	4	18,868	0.02%
2023/10/19	9	42.52	10	42.92	42.70	-1	19,136	-0.01%
2023/10/18	20	42.31	3	42.62	42.30	17	19,637	0.09%
2023/10/17	12	42.31	4	42.35	42.25	8	20,006	0.04%
2023/10/16	12	42.15	2	41.95	42.40	10	20,676	0.05%
2023/10/13	3	42.53	0	0.00	42.55	3	21,410	0.01%
2023/10/12	2.1	42.76	0	0.00	43.10	2.1	21,726	0.01%
2023/10/11	26.2	43.33	9.1	43.42	42.55	17.1	22,300	0.08%
2023/10/06	0.1	45.15	4	45.23	45.00	-3.9	23,265	-0.02%
2023/10/05	0	45.05	13	45.46	44.90	-13	24,382	-0.05%
2023/10/04	8	44.30	10	44.08	44.55	-2	24,984	-0.01%
2023/10/03	9.1	44.26	3	44.48	44.10	6.1	25,836	0.02%
2023/10/02	12.2	44.49	17	44.75	44.45	-4.8	26,366	-0.02%
2023/09/28	6	45.61	18	45.62	45.45	-12	27,236	-0.04%
2023/09/27	7	46.05	13	46.30	45.90	-6	30,489	-0.02%
2023/09/26	5	45.78	13.4	45.90	45.95	-8.4	33,006	-0.03%
2023/09/25	4.1	45.65	6	45.82	45.95	-1.9	37,459	-0.01%
2023/09/22	5.3	45.75	0	0.00	45.80	5.3	39,241	0.01%
2023/09/21	11	45.77	12	45.66	45.60	-1	39,654	0.00%
2023/09/20	21.3	46.60	25.1	46.57	46.30	-3.8	39,877	-0.01%
2023/09/19	8	45.54	8	45.46	45.85	0	39,695	0.00%
2023/09/18	65	45.69	20	45.72	45.50	45	39,773	0.11%
2023/09/15	69	46.61	79	46.17	46.45	-10	39,977	-0.03%
2023/09/14	25	44.35	28	43.80	44.60	-3	38,125	-0.01%
2023/09/13	4	43.05	5	43.11	43.30	-1	38,034	0.00%
2023/09/12	8	42.99	19	43.01	43.10	-11	38,359	-0.03%
2023/09/11	24	42.78	29	42.70	42.50	-5	38,623	-0.01%
2023/09/08	17	42.82	16	42.74	42.65	1	38,922	0.00%
2023/09/07	17	42.57	5	42.75	42.50	12	39,057	0.03%
2023/09/06	5	42.85	3.3	42.71	42.60	1.7	39,193	0.00%
2023/09/05	3	43.13	10	43.28	43.30	-7	39,357	-0.02%
2023/09/04	12	42.75	20	42.74	42.90	-8	39,782	-0.02%
2023/09/01	3	42.40	13	42.20	42.10	-10	39,716	-0.03%
2023/08/31	20	42.59	3	42.62	42.25	17	39,828	0.04%
2023/08/30	12	42.35	13	42.47	42.25	-1	39,936	0.00%
2023/08/29	7	42.39	4.1	42.51	42.50	2.9	40,016	0.01%
2023/08/28	5.1	42.10	0	42.05	42.00	5	40,157	0.01%
2023/08/25	15	42.15	10	42.19	42.05	5	40,320	0.01%
2023/08/24	19	42.13	12	42.05	41.95	7	40,373	0.02%
2023/08/23	17.3	43.30	4	43.13	42.95	13.3	40,250	0.03%
2023/08/22	10	43.31	9	43.26	43.30	1	40,211	0.00%
2023/08/21	14	43.19	14	43.23	43.10	0	40,225	0.00%
2023/08/18	58.4	44.70	59	44.09	43.90	-0.6	40,110	0.00%
2023/08/17	9.1	42.05	14	41.69	42.55	-5	39,468	-0.01%
2023/08/16	45.3	42.41	28	42.12	42.05	17.3	39,345	0.04%
2023/08/15	9.4	43.80	33	43.56	43.60	-23.7	39,023	-0.06%
2023/08/14	53.4	44.12	42	44.13	44.05	11.4	38,934	0.03%
2023/08/11	5.2	45.08	2	45.35	45.30	3.2	38,727	0.01%
2023/08/10	16.9	45.54	7	45.34	45.50	9.9	38,714	0.03%
2023/08/09	6	46.11	20	46.21	46.00	-14	38,759	-0.04%
2023/08/08	13.4	46.50	7.2	46.53	46.40	6.2	38,698	0.02%
2023/08/07	19	46.03	27	46.13	46.40	-8	38,780	-0.02%
2023/08/04	56	47.02	17.1	46.85	47.15	38.9	38,682	0.10%
2023/08/02	17.1	46.53	23	46.70	46.45	-5.9	38,518	-0.02%
2023/08/01	24	46.83	13.1	46.85	46.80	10.9	38,578	0.03%
2023/07/31	29.2	46.82	2	47.40	46.50	27.2	38,652	0.07%
2023/07/28	26	47.81	36	47.92	47.75	-10	38,349	-0.03%
2023/07/27	31.3	47.26	17.3	46.95	46.90	14.1	38,170	0.04%
2023/07/26	34	46.41	25	46.75	46.90	9	38,213	0.02%
2023/07/25	34	45.77	32.2	45.67	45.60	1.8	38,023	0.00%
2023/07/24	43.7	46.00	50	45.94	45.75	-6.4	38,172	-0.02%
2023/07/21	41.2	47.54	17.2	47.69	47.35	24	38,225	0.06%
2023/07/20	24	47.84	28.2	47.68	48.40	-4.2	37,923	-0.01%
2023/07/19	34.1	47.16	16	47.10	46.80	18.1	37,424	0.05%
2023/07/18	45.5	46.53	28.3	46.19	46.30	17.3	37,107	0.05%
2023/07/17	26.2	45.16	17.1	45.11	45.05	9.1	36,551	0.02%
2023/07/14	42.2	44.87	30.1	44.98	44.60	12.1	36,353	0.03%
2023/07/13	99.6	44.68	51	44.85	44.00	48.6	36,109	0.13%
2023/07/12	86.1	47.32	143.2	46.65	46.25	-57.1	35,144	-0.16%	大賣/
2023/07/11	66.4	48.72	40.4	48.53	48.40	25.9	34,359	0.08%
2023/07/10	54.3	49.41	58.3	49.18	48.85	-3.9	33,858	-0.01%
2023/07/07	78.2	50.93	72	50.78	50.60	6.2	33,170	0.02%
2023/07/06	112.5	51.26	93.5	51.04	51.00	19	32,733	0.06%	大買/
2023/07/05	255.3	52.46	219.2	51.93	51.70	36.1	32,089	0.11%	大買/大賣/
2023/07/04	107.2	54.08	76.4	54.13	54.20	30.7	29,285	0.10%	大買/
2023/07/03	319.2	67.79	383.1	67.91	69.30	-63.9	26,890	-0.24%	大買/大賣/
2023/06/30	80.1	62.61	143.1	62.47	63.00	-62.9	22,631	-0.28%	大賣/
2023/06/29	48.3	60.08	14	60.09	60.10	34.3	20,969	0.16%
2023/06/28	54.2	60.68	22.6	60.49	60.70	31.6	20,607	0.15%
2023/06/27	15.1	61.31	3	61.67	61.10	12.1	20,361	0.06%
2023/06/26	17.5	61.35	26	61.32	61.10	-8.5	20,295	-0.04%
2023/06/21	52.5	62.01	19	62.22	61.50	33.5	20,189	0.17%
2023/06/20	37.1	63.25	29.2	63.64	63.20	7.9	19,866	0.04%
2023/06/19	38.3	63.93	86	63.96	63.50	-47.8	19,802	-0.24%
2023/06/16	14	64.30	27.6	64.69	64.80	-13.6	19,725	-0.07%
2023/06/15	20	64.36	7	64.23	64.10	13	19,599	0.07%
2023/06/14	50.8	64.25	24.2	64.15	64.30	26.6	19,652	0.14%
2023/06/13	6	62.97	17.3	63.06	63.20	-11.3	20,100	-0.06%
2023/06/12	3	62.43	9	62.71	63.00	-6	21,149	-0.03%
2023/06/09	14	62.70	11.1	62.38	62.90	2.9	22,330	0.01%
2023/06/08	35.4	62.74	28.1	62.74	62.60	7.3	23,461	0.03%
2023/06/07	3	61.70	2	61.75	61.70	1	26,858	0.00%
2023/06/06	8	61.45	5	61.50	61.70	3	27,226	0.01%
2023/06/05	26	61.10	13	60.92	60.90	13	27,587	0.05%
2023/06/02	6.1	61.62	1	61.40	61.50	5.1	27,811	0.02%
2023/06/01	28.5	60.88	20.4	61.02	61.40	8.1	28,459	0.03%
2023/05/31	18	61.09	7	61.49	60.80	11	29,434	0.04%
2023/05/30	8.7	61.62	8	61.53	61.30	0.7	29,898	0.00%
2023/05/29	7	62.04	2.7	61.98	62.00	4.3	30,085	0.01%
2023/05/26	3	61.27	3	61.27	61.30	0	30,598	0.00%
2023/05/25	7	61.34	0	0.00	61.10	7	31,159	0.02%
2023/05/24	9	62.04	3	61.80	61.90	6	31,696	0.02%
2023/05/23	10.1	61.80	4	61.70	61.70	6.1	32,291	0.02%
2023/05/22	31.5	62.11	41.3	61.64	62.10	-9.8	32,291	-0.03%
2023/05/19	6	61.18	8	61.25	61.30	-2	32,218	-0.01%
2023/05/18	1	61.50	12.1	61.23	61.30	-11.1	32,251	-0.03%
2023/05/17	3.5	61.36	8.1	61.25	61.20	-4.6	32,327	-0.01%
2023/05/16	33.1	60.97	32	61.07	60.90	1.1	32,444	0.00%
2023/05/15	6.2	60.40	32.5	60.56	61.20	-26.3	32,668	-0.08%
2023/05/12	12.2	60.47	0	0.00	60.20	12.2	32,769	0.04%
2023/05/11	30.6	60.48	15	60.55	60.10	15.6	32,791	0.05%
2023/05/10	15	61.11	39	60.87	61.60	-24	32,647	-0.07%
2023/05/09	27.1	60.40	25	60.40	60.30	2.1	32,509	0.01%
2023/05/08	35.3	60.63	25.5	60.61	60.50	9.8	32,727	0.03%
2023/05/05	14.4	61.16	1.2	61.20	61.20	13.2	33,125	0.04%
2023/05/04	53.5	60.80	52.2	60.86	60.80	1.4	33,362	0.00%
2023/05/03	33.6	61.01	5.1	60.92	60.70	28.5	33,379	0.09%
2023/05/02	32.2	61.67	11	61.55	61.90	21.2	33,340	0.06%
2023/04/28	45	62.97	9	63.06	63.10	36	33,450	0.11%
2023/04/27	39.5	61.97	36.1	61.70	61.70	3.3	33,449	0.01%
2023/04/26	63.2	62.63	12	63.16	62.40	51.2	33,449	0.15%
2023/04/25	20.3	64.12	14	63.87	63.70	6.3	33,282	0.02%
2023/04/24	20.2	64.86	0	65.00	64.70	20.2	33,348	0.06%
2023/04/21	53	65.21	21	65.85	64.90	32	33,497	0.10%
2023/04/20	8	66.56	13	66.84	66.40	-5	33,407	-0.01%
2023/04/19	20	66.19	22	66.19	66.00	-2	33,575	-0.01%
2023/04/18	87.2	67.20	79	66.62	66.40	8.2	33,590	0.02%
2023/04/17	12.3	67.67	26.3	67.68	67.70	-13.9	33,504	-0.04%
2023/04/14	17	66.74	12.1	66.83	66.80	5	33,500	0.01%
2023/04/13	17.1	66.34	56	66.38	66.30	-38.9	33,627	-0.12%
2023/04/12	13	66.36	21.1	66.22	66.40	-8.1	33,872	-0.02%
2023/04/11	19	65.79	11	65.75	65.60	8	33,885	0.02%
2023/04/10	57.2	65.79	20	66.00	65.70	37.2	34,120	0.11%
2023/04/07	11	65.23	40.3	65.58	65.60	-29.3	34,136	-0.09%
2023/04/06	20.3	64.18	2	64.30	64.00	18.3	34,381	0.05%
2023/03/31	5	64.30	9	64.00	64.30	-4	34,969	-0.01%
2023/03/30	47.1	63.51	47	63.45	63.30	0.1	37,128	0.00%
2023/03/29	13.1	64.09	9.3	63.96	63.50	3.8	38,375	0.01%
2023/03/28	9.2	64.45	3	64.37	64.00	6.2	39,630	0.02%
2023/03/27	42	64.05	11.1	64.11	64.20	30.9	41,065	0.08%
2023/03/24	9.4	64.14	2	64.40	64.20	7.4	43,592	0.02%
2023/03/23	39.5	64.37	14.5	64.16	64.10	25	43,772	0.06%
2023/03/22	19	65.37	7	65.54	65.30	12	43,827	0.03%
2023/03/21	26	65.35	4	65.85	65.10	22	44,274	0.05%
2023/03/20	18.5	66.06	5.1	65.77	65.80	13.4	44,251	0.03%
2023/03/17	21	65.23	18	65.19	65.40	3	44,367	0.01%
2023/03/16	69.6	65.28	43	65.59	64.70	26.6	44,186	0.06%
2023/03/15	59.6	67.66	70.2	67.71	66.50	-10.6	43,768	-0.02%
2023/03/14	54.5	67.68	59.4	67.81	67.50	-4.9	43,133	-0.01%
2023/03/13	67.3	69.00	76.1	69.19	69.10	-8.8	42,354	-0.02%
2023/03/10	307.4	68.99	208.2	69.22	68.70	99.3	41,250	0.24%	大買/大賣/
2023/03/09	16	66.88	18.1	66.88	67.00	-2.1	38,207	-0.01%
2023/03/08	29.5	66.41	17	66.41	66.30	12.5	38,303	0.03%
2023/03/07	9.1	67.45	8.6	67.11	67.40	0.5	38,327	0.00%
2023/03/06	45	67.27	31.6	67.35	67.50	13.4	38,351	0.03%
2023/03/03	39.2	66.34	67.4	66.15	67.10	-28.2	38,223	-0.07%
2023/03/02	11.1	65.26	36	65.57	65.60	-24.9	37,646	-0.07%
2023/03/01	18.1	63.84	13.1	63.76	63.80	5	37,249	0.01%
2023/02/24	12.8	64.40	47.4	64.44	64.60	-34.6	37,154	-0.09%
2023/02/23	69.3	64.06	45	64.17	64.30	24.3	36,786	0.07%
2023/02/22	20.4	62.96	31.2	63.08	62.60	-10.8	36,541	-0.03%
2023/02/21	22	62.09	27.2	62.12	62.80	-5.2	36,156	-0.01%
2023/02/20	2	60.40	11	60.16	60.50	-9	36,047	-0.03%
2023/02/17	5.9	59.73	2	59.85	59.80	3.9	36,564	0.01%
2023/02/16	6.1	60.17	1.2	60.00	60.30	4.8	37,101	0.01%
2023/02/15	10.1	60.30	6	60.43	60.00	4.1	38,017	0.01%
2023/02/14	12.1	60.25	25.4	59.80	60.70	-13.3	38,376	-0.03%
2023/02/13	33.5	59.15	10.1	59.44	59.00	23.4	38,820	0.06%
2023/02/10	35.2	60.82	24	61.15	60.60	11.2	39,575	0.03%
2023/02/09	14	61.83	5.1	61.86	61.70	8.9	39,863	0.02%
2023/02/08	12	61.96	4	61.95	61.80	8	40,532	0.02%
2023/02/07	17	61.89	3	61.70	61.70	14	40,938	0.03%
2023/02/06	31.1	62.03	20.1	61.95	61.70	11	41,610	0.03%
2023/02/03	47	64.05	69	64.30	63.60	-22	41,807	-0.05%
2023/02/02	42	63.10	14	63.36	63.50	28	41,682	0.07%
2023/02/01	10.1	62.52	4	62.68	62.40	6.1	41,946	0.01%
2023/01/31	8.6	62.01	46	62.11	62.50	-37.4	42,304	-0.09%
2023/01/30	33	61.69	22	61.30	61.30	11	42,519	0.03%
2023/01/17	39.1	61.93	23	61.78	62.00	16.1	42,507	0.04%
2023/01/16	29.1	61.12	12	60.87	61.10	17.1	42,923	0.04%
2023/01/13	9.1	61.95	12.1	61.91	61.90	-3	42,948	-0.01%
2023/01/12	67.2	62.78	25	62.45	62.00	42.2	43,652	0.10%
2023/01/11	28	63.76	20	63.33	63.20	8	43,990	0.02%
2023/01/10	11.1	63.45	8	63.13	62.90	3.1	44,451	0.01%
2023/01/09	41.4	63.21	62.4	63.36	63.30	-20.9	45,826	-0.05%
2023/01/06	37	63.61	25	63.76	63.60	12	46,392	0.03%
2023/01/05	6	64.30	6	64.02	63.70	0	46,811	0.00%
2023/01/04	24.2	63.95	4	63.53	63.50	20.2	47,306	0.04%
2023/01/03	14.2	64.79	7	64.81	64.60	7.2	47,512	0.02%
2022/12/30	23.6	65.86	27	65.63	65.50	-3.4	47,447	-0.01%
2022/12/29	13	64.29	19	64.13	64.80	-6	47,766	-0.01%
2022/12/28	25	64.28	7	64.20	63.90	18	48,395	0.04%
2022/12/27	67	65.68	79	65.32	65.10	-12	48,879	-0.02%
2022/12/26	208.1	66.20	207.1	65.55	65.00	1	49,611	0.00%	大買/大賣/
2022/12/23	144	67.19	119	67.04	67.30	25	49,849	0.05%	大買/大賣/
2022/12/22	193.1	67.68	194	67.60	68.00	-1	49,962	0.00%	大買/大賣/
2022/12/21	118	65.81	141.2	65.58	65.70	-23.2	48,536	-0.05%	大買/大賣/
2022/12/20	72	64.79	74.5	65.20	63.90	-2.5	48,045	-0.01%
2022/12/19	105.1	65.48	106	65.37	64.30	-1	48,056	0.00%	大買/大賣/
2022/12/16	190	65.63	221	64.23	65.30	-31	47,130	-0.07%	大買/大賣/
2022/12/15	7.1	62.76	10.1	62.83	62.80	-3	45,315	-0.01%
2022/12/14	22	62.08	2	62.05	62.00	20	46,068	0.04%
2022/12/13	35	63.12	41.2	63.26	63.20	-6.1	46,340	-0.01%
2022/12/12	17	62.09	4	62.08	61.80	13	46,966	0.03%
2022/12/09	6	61.85	26	62.37	62.80	-20	47,494	-0.04%
2022/12/08	26	60.93	8.3	60.91	61.00	17.8	47,928	0.04%
2022/12/07	21.5	61.39	13	61.12	60.90	8.5	48,316	0.02%
2022/12/06	40.2	62.31	15	62.47	61.70	25.2	48,303	0.05%
2022/12/05	47	64.19	28	64.39	63.80	19	48,689	0.04%
2022/12/02	19	64.89	12	64.88	64.80	7	49,137	0.01%
2022/12/01	50.4	66.34	57	66.61	65.40	-6.6	49,641	-0.01%
2022/11/30	21	65.60	22	65.80	66.10	-1	49,206	0.00%
2022/11/29	32	64.34	29.1	64.82	65.10	2.9	49,503	0.01%
2022/11/28	37	63.92	21	64.12	63.50	16	50,617	0.03%
2022/11/25	50	65.50	30	65.46	64.90	20	50,539	0.04%
2022/11/24	16	63.46	28	63.78	64.60	-12	50,633	-0.02%
2022/11/23	8	62.48	19.2	62.47	62.50	-11.2	50,427	-0.02%
2022/11/22	16	61.80	4	61.65	61.70	12	50,768	0.02%
2022/11/21	37	62.04	25	61.73	61.40	12	50,760	0.02%
2022/11/18	34.2	63.48	22	63.47	63.00	12.2	50,662	0.02%
2022/11/17	2.6	64.72	11	64.82	64.80	-8.4	50,562	-0.02%
2022/11/16	14	64.96	11	65.14	64.60	3	50,600	0.01%
2022/11/15	25.4	65.59	17	65.49	65.30	8.4	50,611	0.02%
2022/11/14	29	66.37	45.6	65.96	66.20	-16.6	50,242	-0.03%
2022/11/11	47	65.76	61.2	65.36	65.20	-14.2	49,814	-0.03%
2022/11/10	12	64.41	22	64.56	64.30	-10	49,247	-0.02%
2022/11/09	30	63.87	39.1	63.97	64.50	-9.1	49,377	-0.02%
2022/11/08	62	63.81	81.1	63.91	63.40	-19.1	49,893	-0.04%
2022/11/07	14	62.38	32.1	62.33	62.30	-18.1	49,150	-0.04%
2022/11/04	63	60.85	70.1	61.02	61.20	-7.1	48,969	-0.01%
2022/11/03	7	58.64	7	59.86	60.20	0	48,969	0.00%
2022/11/02	30	60.50	22	60.27	59.80	8	49,333	0.02%
2022/11/01	41.3	59.64	55.1	60.02	59.10	-13.8	49,288	-0.03%
2022/10/31	48	60.15	18	60.48	60.20	30	49,669	0.06%
2022/10/28	39.1	61.66	97	61.34	60.60	-58	49,591	-0.12%
2022/10/27	32.1	61.59	29.3	62.30	63.20	2.8	49,294	0.01%
2022/10/26	14	60.94	11	61.56	61.90	3	49,355	0.01%
2022/10/25	42	61.72	42	62.01	61.50	0	49,192	0.00%
2022/10/24	12	63.28	18.3	63.01	62.10	-6.3	49,952	-0.01%
2022/10/21	27	61.70	31.2	61.68	61.00	-4.2	49,859	-0.01%
2022/10/20	80.1	60.09	25.1	59.93	61.80	55.1	49,937	0.11%
2022/10/19	30	63.07	38.2	63.20	63.00	-8.2	49,334	-0.02%
2022/10/18	6	61.72	11.4	61.98	61.90	-5.4	49,242	-0.01%
2022/10/17	51.3	58.43	54.1	58.79	60.00	-2.7	49,301	-0.01%
2022/10/14	21	62.26	41.2	62.54	62.80	-20.2	48,372	-0.04%
2022/10/13	32.2	60.65	36	59.59	59.30	-3.8	48,140	-0.01%
2022/10/12	18.1	61.95	19.1	61.77	61.60	-1	48,515	0.00%
2022/10/11	33.1	64.15	23	64.23	63.70	10.1	48,132	0.02%
2022/10/07	10	65.14	28.2	65.27	65.10	-18.1	48,274	-0.04%
2022/10/06	18.8	63.72	12.5	64.28	65.00	6.3	48,762	0.01%
2022/10/05	21	65.11	34.5	64.96	64.70	-13.5	48,742	-0.03%
2022/10/04	50.1	64.11	30.1	63.63	63.80	20	48,954	0.04%
2022/10/03	63.3	63.30	76.5	63.58	63.50	-13.2	48,972	-0.03%
2022/09/30	15	60.33	31	59.75	61.50	-16	49,276	-0.03%
2022/09/29	43.1	60.95	35	61.19	59.90	8.1	49,257	0.02%
2022/09/28	36.7	61.15	33.3	60.75	60.30	3.4	49,185	0.01%
2022/09/27	31.1	62.98	57.3	63.13	63.80	-26.2	49,868	-0.05%
2022/09/26	85	63.24	58	62.66	61.60	27	50,080	0.05%
2022/09/23	25.1	67.92	40.9	67.95	67.40	-15.8	50,087	-0.03%
2022/09/22	55.2	67.10	24.2	67.18	66.50	31	50,980	0.06%
2022/09/21	50.1	68.44	55	69.15	68.90	-4.9	52,291	-0.01%
2022/09/20	91.2	69.34	53.3	68.99	68.50	37.9	53,657	0.07%
2022/09/19	87.4	69.56	84	69.14	68.00	3.4	54,545	0.01%
2022/09/16	54.1	71.88	38.2	71.61	73.50	15.9	55,737	0.03%
2022/09/15	29.8	73.13	26	73.08	72.60	3.8	57,078	0.01%
2022/09/14	32.6	70.93	31.6	69.90	71.80	1	58,063	0.00%
2022/09/13	38	71.30	31	71.54	71.10	7	58,936	0.01%
2022/09/12	50.2	70.36	72	70.58	71.00	-21.8	60,447	-0.04%
2022/09/08	82	68.21	62.1	67.85	67.80	20	60,618	0.03%
2022/09/07	27.1	69.38	29	69.08	69.60	-1.9	60,925	0.00%
2022/09/06	31.1	71.02	69.5	71.23	70.60	-38.4	60,618	-0.06%
2022/09/05	57	70.70	44.2	70.77	70.80	12.8	60,842	0.02%
2022/09/02	122.8	72.82	85	73.32	71.10	37.8	60,915	0.06%	大買/
2022/09/01	37.1	77.17	18	77.37	76.80	19.1	59,901	0.03%
2022/08/31	28.3	77.64	28	78.34	78.90	0.3	60,664	0.00%
2022/08/30	35.2	78.93	76	79.24	78.90	-40.8	61,022	-0.07%
2022/08/29	34.7	78.90	70.2	78.98	79.60	-35.5	60,912	-0.06%
2022/08/26	13.2	84.00	6	83.88	83.40	7.2	60,860	0.01%
2022/08/25	8	83.14	2	83.60	83.40	6	60,824	0.01%
2022/08/24	23.3	82.59	37	81.91	82.10	-13.7	61,032	-0.02%
2022/08/23	24.1	83.18	13	83.22	83.00	11.1	61,445	0.02%
2022/08/22	52.1	83.96	39	83.89	83.60	13.1	61,908	0.02%
2022/08/19	26.4	86.67	12.1	86.75	86.40	14.3	62,006	0.02%
2022/08/18	8.1	86.51	9	86.48	86.50	-0.9	62,392	0.00%
2022/08/17	13	86.79	10	86.95	86.40	3	62,883	0.00%
2022/08/16	68.4	86.31	26.1	86.18	86.00	42.3	63,549	0.07%
2022/08/15	118.2	88.40	25	87.82	87.50	93.2	65,024	0.14%	大買/
2022/08/12	20.5	91.28	21.3	91.09	91.10	-0.8	64,330	0.00%
2022/08/11	40.1	91.63	11	92.53	91.00	29.1	64,799	0.04%
2022/08/10	29.6	92.06	14	92.51	91.10	15.6	64,739	0.02%
2022/08/09	24.1	91.90	61.1	92.02	93.30	-37	64,922	-0.06%
2022/08/08	21.1	90.00	20.1	90.55	91.10	1.1	65,189	0.00%
2022/08/05	31.5	89.70	42.2	89.93	90.50	-10.8	64,822	-0.02%
2022/08/04	13	86.22	11	86.36	87.50	2	64,639	0.00%
2022/08/03	22	87.14	7.2	87.21	87.00	14.8	64,774	0.02%
2022/08/02	24	87.53	13	87.79	87.50	11	65,237	0.02%
2022/08/01	7.1	89.58	4.1	89.53	90.00	3.1	65,706	0.00%
2022/07/29	19.2	89.62	45	89.22	89.60	-25.9	66,156	-0.04%
2022/07/28	40	87.46	7	87.14	86.50	33	66,003	0.05%
2022/07/27	20	87.78	13	87.78	88.20	7	66,676	0.01%
2022/07/26	5	86.64	25.5	86.55	86.70	-20.4	66,726	-0.03%
2022/07/25	26.3	87.26	16	86.88	86.90	10.3	67,735	0.02%
2022/07/22	20.1	89.16	35	89.05	89.50	-14.9	67,498	-0.02%
2022/07/21	29	87.98	22.3	88.09	88.30	6.7	67,386	0.01%
2022/07/20	25.6	87.58	31.1	87.25	86.60	-5.5	67,091	-0.01%
2022/07/19	25	87.23	41.2	87.14	87.80	-16.2	67,290	-0.02%
2022/07/18	9.2	86.22	15	86.33	85.60	-5.8	67,138	-0.01%
2022/07/15	28.3	86.38	19.1	86.30	86.00	9.3	67,442	0.01%
2022/07/14	10.1	85.94	32.1	85.97	87.50	-22	67,226	-0.03%
2022/07/13	19.1	85.02	20.1	85.18	83.90	-1	66,766	0.00%
2022/07/12	42.3	83.24	30	82.70	82.10	12.3	66,490	0.02%
2022/07/11	15	87.79	34.6	87.57	88.20	-19.6	65,798	-0.03%
2022/07/08	98	85.99	99.1	86.29	86.50	-1.1	65,521	0.00%
2022/07/07	93.2	82.69	111.3	81.54	83.20	-18.1	64,780	-0.03%	大賣/
2022/07/06	42.3	81.36	19.1	81.44	80.30	23.2	64,637	0.04%
2022/07/05	221.2	81.94	248.2	78.73	82.10	-27	64,396	-0.04%	大買/大賣/
2022/07/04	69.9	77.23	65	78.52	78.20	4.9	63,460	0.01%
2022/07/01	39.3	80.03	41.1	80.38	77.80	-1.8	63,137	0.00%
2022/06/30	63.5	82.41	91	82.47	82.30	-27.5	62,173	-0.04%
2022/06/29	131.5	87.05	56.1	86.73	85.50	75.4	61,324	0.12%	大買/
2022/06/28	69.1	89.16	77.5	89.31	91.70	-8.4	59,592	-0.01%
2022/06/27	84.2	85.76	40.2	85.93	86.10	44.1	57,684	0.08%
2022/06/24	120.2	99.34	162.2	98.78	98.30	-42.1	56,688	-0.07%	大買/大賣/
2022/06/23	88.9	98.84	125.4	98.34	96.20	-36.6	55,115	-0.07%	大賣/
2022/06/22	108.6	105.12	75	103.25	101.00	33.5	54,660	0.06%	大買/
2022/06/21	58.5	110.87	60	111.17	109.50	-1.5	53,484	0.00%
2022/06/20	76.8	113.25	74	110.64	111.50	2.8	52,638	0.01%
2022/06/17	40	117.49	29.3	118.13	119.50	10.7	51,241	0.02%
2022/06/16	55.3	119.27	56	118.97	117.00	-0.7	51,178	0.00%
2022/06/15	23.1	122.94	9.1	122.85	122.00	14	51,700	0.03%
2022/06/14	14.4	121.34	14	122.11	123.50	0.4	54,011	0.00%
2022/06/13	51.2	121.63	16	121.31	120.50	35.2	58,139	0.06%
2022/06/10	33	125.21	20	125.80	126.00	13	62,125	0.02%
2022/06/09	55.5	126.73	29	127.00	126.50	26.5	64,603	0.04%
2022/06/08	11.8	128.80	70	129.56	130.00	-58.2	64,840	-0.09%
2022/06/07	5.1	126.91	7.1	127.29	127.00	-2	65,936	0.00%
2022/06/06	40.1	127.21	11.1	127.82	126.50	29	68,012	0.04%
2022/06/02	8.1	126.25	9.3	126.50	126.50	-1.2	70,608	0.00%
2022/06/01	9	126.00	27.2	125.97	126.00	-18.2	74,008	-0.02%
2022/05/31	68.2	125.18	29.3	124.44	124.50	38.9	78,382	0.05%
2022/05/30	29	127.47	39	127.37	127.00	-10	79,315	-0.01%
2022/05/27	11.1	127.67	35.1	127.33	128.00	-24	79,731	-0.03%
2022/05/26	21.1	126.61	28.2	127.08	125.50	-7	80,643	-0.01%
2022/05/25	21	126.36	63.1	126.43	127.00	-42.1	81,062	-0.05%
2022/05/24	58.3	127.05	45	126.77	125.00	13.3	81,523	0.02%
2022/05/23	48	123.81	541.6	124.50	127.00	-493.6	81,311	-0.61%	大賣/鉅額交易
2022/05/20	22.1	117.41	19.4	117.71	117.50	2.7	80,820	0.00%
2022/05/19	44.2	113.24	34.5	113.48	115.00	9.7	81,893	0.01%
2022/05/18	13.1	117.69	3	117.67	117.50	10.1	82,686	0.01%
2022/05/17	51.6	117.20	19.7	117.90	116.50	31.9	82,835	0.04%
2022/05/16	62.3	119.50	14.1	119.46	119.00	48.2	82,318	0.06%
2022/05/13	10.2	123.74	23	123.54	123.50	-12.8	81,633	-0.02%
2022/05/12	52.3	122.72	33	122.62	121.00	19.2	82,357	0.02%
2022/05/11	39.1	125.59	33.2	124.18	124.00	5.9	82,420	0.01%
2022/05/10	19.2	125.83	13.5	126.63	127.50	5.7	82,463	0.01%
2022/05/09	33.3	126.73	38	127.17	126.00	-4.7	82,564	-0.01%
2022/05/06	31.1	129.24	32.4	128.60	130.50	-1.3	83,956	0.00%
2022/05/05	444	131.39	34	130.34	130.00	410	84,000	0.49%	大買/鉅額交易
2022/05/04	45	130.09	80.4	130.12	130.00	-35.3	83,662	-0.04%
2022/05/03	17.1	125.56	35	125.76	126.50	-17.9	83,182	-0.02%
2022/04/29	36.1	124.99	67	125.46	126.00	-30.9	83,396	-0.04%
2022/04/28	14	121.57	5	121.70	120.50	9	83,043	0.01%
2022/04/27	19	119.76	7.5	119.92	121.00	11.5	83,084	0.01%
2022/04/26	63.1	121.60	6	122.08	121.00	57.1	83,162	0.07%
2022/04/25	77.4	122.30	63	122.06	121.50	14.4	83,168	0.02%
2022/04/22	28.5	125.91	38.2	126.02	126.50	-9.7	82,614	-0.01%
2022/04/21	54	126.31	20.1	125.78	125.00	33.9	82,619	0.04%
2022/04/20	13.9	123.97	40	124.14	123.50	-26.1	82,611	-0.03%
2022/04/19	9.1	123.44	20	123.65	123.00	-10.9	82,899	-0.01%
2022/04/18	46	121.70	6.2	121.74	121.00	39.8	83,044	0.05%
2022/04/15	10	123.30	31	123.11	124.00	-21	83,260	-0.03%
2022/04/14	43	123.13	26	124.75	122.00	17	83,333	0.02%
2022/04/13	26	123.71	40.2	123.64	124.50	-14.2	83,224	-0.02%
2022/04/12	48	120.59	8.1	120.50	120.00	39.9	83,001	0.05%
2022/04/11	29.1	123.31	63.1	123.19	121.50	-34	82,677	-0.04%
2022/04/08	35	123.34	38.7	123.39	124.00	-3.7	83,699	0.00%
2022/04/07	79.3	120.15	65.9	120.80	119.00	13.3	84,236	0.02%
2022/04/06	34	123.72	20.1	123.40	123.50	13.9	83,973	0.02%
2022/04/01	21.6	125.02	39	125.63	126.50	-17.5	84,317	-0.02%
2022/03/31	24.1	124.56	16.2	124.49	124.50	7.9	83,818	0.01%
2022/03/30	14	124.36	33	124.52	124.00	-19	83,671	-0.02%
2022/03/29	52.1	124.39	14.4	124.32	123.50	37.7	83,578	0.05%
2022/03/28	69.2	120.87	27	120.65	122.50	42.2	83,389	0.05%
2022/03/25	121.2	123.64	36	123.14	122.00	85.2	83,417	0.10%	大買/
2022/03/24	47.7	128.70	25.3	128.60	128.00	22.4	82,453	0.03%
2022/03/23	20.2	130.60	18.1	130.88	130.50	2.1	82,569	0.00%
2022/03/22	26.1	130.64	17	130.79	129.50	9.1	82,630	0.01%
2022/03/21	20.2	130.58	39.1	130.69	131.50	-19	83,027	-0.02%
2022/03/18	96.2	130.15	52.6	129.92	130.00	43.6	83,743	0.05%
2022/03/17	107.2	130.45	147.3	130.90	133.00	-40.1	83,304	-0.05%	大買/大賣/
2022/03/16	224.7	129.71	145.3	129.75	127.00	79.5	81,632	0.10%	大買/大賣/
2022/03/15	313.9	132.01	226.9	132.75	130.00	87	77,870	0.11%	大買/大賣/
2022/03/14	221.6	131.63	249.1	130.50	132.50	-27.5	75,063	-0.04%	大買/大賣/
2022/03/11	27	125.35	48.2	124.83	125.50	-21.2	74,144	-0.03%
2022/03/10	99.5	127.47	93.1	126.60	124.00	6.3	74,720	0.01%
2022/03/09	108.5	121.90	87.4	122.44	125.50	21.1	74,426	0.03%	大買/
2022/03/08	113.9	121.04	71.3	120.86	118.00	42.6	75,309	0.06%	大買/
2022/03/07	125.8	129.90	103.6	129.52	125.50	22.2	73,027	0.03%	大買/大賣/
2022/03/04	88.5	130.61	162.7	132.19	133.00	-74.2	70,755	-0.10%	大賣/
2022/03/03	33	123.87	83.3	124.19	125.00	-50.3	67,329	-0.07%
2022/03/02	43.4	120.86	23.3	120.89	120.50	20.1	67,365	0.03%
2022/03/01	23	119.41	58.1	119.69	120.50	-35.1	67,492	-0.05%
2022/02/25	38.6	115.63	50.3	115.65	115.50	-11.7	66,518	-0.02%
2022/02/24	62.4	113.66	43.5	113.44	112.50	18.9	66,509	0.03%
2022/02/23	16.2	115.57	59.2	115.62	116.00	-43.1	66,667	-0.06%
2022/02/22	60.5	113.85	35	113.66	113.50	25.5	66,784	0.04%
2022/02/21	57.7	119.20	77.4	119.20	119.50	-19.7	66,056	-0.03%
2022/02/18	75.5	116.35	67.1	115.31	116.50	8.4	65,633	0.01%
2022/02/17	21.3	112.71	10.1	113.10	112.00	11.2	65,389	0.02%
2022/02/16	11.2	112.86	27	112.87	112.50	-15.8	65,849	-0.02%
2022/02/15	15	111.67	31	110.90	111.00	-16	67,216	-0.02%
2022/02/14	42.8	112.91	51	113.01	110.50	-8.3	69,698	-0.01%
2022/02/11	54.4	113.19	38.4	112.83	112.00	16	70,922	0.02%
2022/02/10	46.2	112.87	58	113.20	114.00	-11.8	73,391	-0.02%
2022/02/09	64.1	112.79	68.1	112.71	112.00	-4	75,972	-0.01%
2022/02/08	84.5	112.13	73.2	112.63	112.50	11.3	76,404	0.01%
2022/02/07	39	102.27	40.3	104.04	108.00	-1.3	75,977	0.00%
2022/01/26	22.5	98.38	170.3	97.20	98.60	-147.8	77,797	-0.19%	大賣/鉅額交易
2022/01/25	70.8	97.49	38	96.94	95.10	32.8	78,903	0.04%
2022/01/24	35.4	98.66	46.6	98.25	99.90	-11.2	79,863	-0.01%
2022/01/21	38.4	100.51	21.1	100.99	99.00	17.3	81,531	0.02%
2022/01/20	7.4	103.91	16	104.50	104.00	-8.6	81,873	-0.01%
2022/01/19	59.6	104.91	51.1	103.69	104.00	8.5	82,182	0.01%
2022/01/18	14	106.50	10	106.65	106.50	4	82,578	0.00%
2022/01/17	25.1	105.44	6.1	105.42	105.50	18.9	84,025	0.02%
2022/01/14	33.1	106.05	46	104.89	107.50	-12.9	85,320	-0.02%
2022/01/13	64.1	106.54	44	107.40	105.00	20.1	85,258	0.02%
2022/01/12	48.3	108.94	30.1	109.66	108.00	18.2	85,586	0.02%
2022/01/11	25.1	112.82	28	112.59	112.00	-2.9	86,061	0.00%
2022/01/10	49.2	111.27	28	111.18	111.50	21.2	88,288	0.02%
2022/01/07	20.1	113.93	18	113.33	113.50	2.1	88,943	0.00%
2022/01/06	15	115.00	14	114.64	114.50	1	90,871	0.00%
2022/01/05	11.3	115.37	2.6	115.21	115.00	8.7	92,607	0.01%
2022/01/04	32.1	115.11	35.1	114.63	115.50	-3	94,435	0.00%
2022/01/03	70.4	115.39	33	115.15	114.50	37.4	95,492	0.04%
2021/12/30	57.1	121.41	51	121.03	121.00	6.1	96,085	0.01%
2021/12/29	10	124.95	8	125.88	124.50	2	96,956	0.00%
2021/12/28	18	125.33	23.7	125.62	125.00	-5.7	99,686	-0.01%
2021/12/27	6.1	122.26	3.3	122.88	122.50	2.8	102,126	0.00%
2021/12/24	8.3	123.11	12	122.17	122.50	-3.8	104,474	0.00%
2021/12/23	13	123.58	16	124.22	122.50	-3	104,848	0.00%
2021/12/22	21.2	124.83	22	125.32	124.00	-0.9	105,445	0.00%
2021/12/21	20	124.35	51.9	125.50	125.50	-31.9	106,154	-0.03%
2021/12/20	22.3	121.92	8	122.63	122.00	14.3	106,601	0.01%
2021/12/17	10	124.00	31	124.69	123.50	-21	107,404	-0.02%
2021/12/16	13	123.35	16	124.06	122.00	-3	107,424	0.00%
2021/12/15	31.2	121.39	48	120.92	122.50	-16.8	107,772	-0.02%
2021/12/14	77.3	122.75	37.2	122.42	120.00	40.1	108,598	0.04%
2021/12/13	32.1	127.48	72.5	128.10	127.50	-40.4	107,638	-0.04%
2021/12/10	120.4	124.91	76	124.78	124.00	44.4	107,904	0.04%	大買/
2021/12/09	43.1	127.53	120.8	126.83	128.50	-77.7	108,286	-0.07%	大賣/
2021/12/08	145.2	128.25	166.6	127.25	127.00	-21.5	108,570	-0.02%	大買/大賣/
2021/12/07	138.5	126.46	146.1	127.18	126.50	-7.6	108,326	-0.01%	大買/大賣/
2021/12/06	72.1	125.88	52.5	126.08	125.50	19.6	107,348	0.02%
2021/12/03	186	121.98	176.1	123.33	121.00	9.9	107,425	0.01%	大買/大賣/
2021/12/02	107.3	122.47	132.1	120.62	122.00	-24.8	108,920	-0.02%	大買/大賣/
2021/12/01	19.6	115.15	15.1	115.20	115.00	4.5	108,146	0.00%
2021/11/30	32.2	113.92	52.1	114.03	115.50	-20	109,446	-0.02%
2021/11/29	78.5	110.41	138.1	110.22	110.00	-59.6	110,108	-0.05%	大賣/
2021/11/26	129.4	111.67	150	111.03	108.50	-20.6	111,251	-0.02%	大買/大賣/
2021/11/25	13.1	113.93	38.4	113.72	114.50	-25.3	111,468	-0.02%
2021/11/24	15	110.83	6	110.83	111.00	9	111,235	0.01%
2021/11/23	17.1	111.53	57	111.94	111.00	-40	112,812	-0.04%
2021/11/22	34	110.57	71.2	110.96	110.50	-37.2	114,198	-0.03%
2021/11/19	92.1	108.98	82.2	109.12	107.50	9.8	114,975	0.01%
2021/11/18	28	109.00	39.5	109.84	109.50	-11.5	117,677	-0.01%
2021/11/17	49.3	108.35	43.7	108.19	107.50	5.6	121,270	0.00%
2021/11/16	23.2	107.36	102.4	108.13	110.00	-79.2	123,103	-0.06%	大賣/
2021/11/15	164.3	105.69	153	106.95	105.00	11.3	127,419	0.01%	大買/大賣/
2021/11/12	61.5	107.72	50.2	107.78	106.50	11.3	131,716	0.01%
2021/11/11	95	110.40	71	110.20	106.00	24	132,977	0.02%
2021/11/10	65.3	116.86	36.1	118.14	115.00	29.2	135,003	0.02%
2021/11/09	132.4	117.79	121.1	117.67	116.00	11.3	140,209	0.01%	大買/大賣/
2021/11/08	74	112.18	80.6	114.47	118.00	-6.6	142,061	0.00%
2021/11/05	83.2	105.75	84	106.27	107.50	-0.8	139,337	0.00%
2021/11/04	163.1	107.00	178.1	109.69	106.00	-14.9	138,354	-0.01%	大買/大賣/
2021/11/03	86	106.92	104.3	106.95	108.50	-18.3	136,510	-0.01%	大賣/
2021/11/02	33.2	100.98	76.9	100.96	101.50	-43.8	134,128	-0.03%
2021/11/01	84	98.83	44	99.15	98.00	40	132,545	0.03%
2021/10/29	83.8	95.05	55	94.73	96.50	28.8	131,175	0.02%
2021/10/28	31	91.59	41.3	91.82	90.60	-10.3	129,241	-0.01%
2021/10/27	21	89.37	13	89.72	89.30	8	128,450	0.01%
2021/10/26	12.3	89.96	29.1	89.98	90.40	-16.8	128,539	-0.01%
2021/10/25	42	87.52	69.5	88.61	89.50	-27.5	128,190	-0.02%
2021/10/22	89.3	86.24	53.2	85.71	85.10	36.1	134,285	0.03%
2021/10/21	16.3	89.66	10.2	89.91	89.30	6.1	138,034	0.00%
2021/10/20	23.5	88.95	32.1	90.07	88.30	-8.6	141,419	-0.01%
2021/10/19	40.1	89.27	37.2	89.07	88.00	2.9	147,572	0.00%
2021/10/18	100.8	86.76	158.4	86.32	89.00	-57.7	153,817	-0.04%	大賣/
2021/10/15	75.5	92.31	62.5	92.58	92.30	13	158,915	0.01%
2021/10/14	77.1	91.79	122.7	91.00	92.40	-45.6	165,462	-0.03%	大賣/
2021/10/13	94.4	90.23	74.4	90.33	88.50	20	169,792	0.01%
2021/10/12	110.7	89.29	75.2	89.20	87.40	35.5	178,274	0.02%	大買/
2021/10/08	69.5	97.95	78	98.11	96.80	-8.6	182,954	0.00%
2021/10/07	44.1	98.11	86.7	97.79	98.50	-42.6	193,894	-0.02%
2021/10/06	59.2	95.13	68.7	94.79	92.50	-9.6	200,591	0.00%
2021/10/05	100.6	96.95	138.7	95.03	98.20	-38.1	207,184	-0.02%	大賣/
2021/10/04	191.2	100.91	139.1	100.48	97.20	52.1	213,430	0.02%	大買/大賣/
2021/10/01	134.7	110.82	75	109.84	108.00	59.7	221,206	0.03%	大買/
2021/09/30	5	117.60	5	118.30	119.50	0	228,637	0.00%
2021/09/29	72.8	117.49	34.1	118.21	116.50	38.7	234,860	0.02%
2021/09/28	62	120.07	20.3	120.36	119.00	41.8	235,128	0.02%
2021/09/27	57.7	126.34	56	128.01	124.50	1.7	235,404	0.00%
2021/09/24	33	126.09	55.2	126.33	126.50	-22.2	235,906	-0.01%
2021/09/23	13	121.65	22.1	122.32	121.50	-9.1	235,844	0.00%
2021/09/22	16.1	120.09	18.9	119.87	119.50	-2.7	236,684	0.00%
2021/09/17	25	122.10	60.3	122.68	123.00	-35.3	237,068	-0.01%
2021/09/16	65.4	119.79	40.1	119.04	118.00	25.3	236,470	0.01%
2021/09/15	50.1	118.20	45.1	118.26	121.50	5	236,838	0.00%
2021/09/14	94.1	121.85	46.1	121.75	117.50	48	237,316	0.02%
2021/09/13	91.2	126.55	40.3	126.68	124.50	50.9	237,488	0.02%
2021/09/10	56.3	123.08	77.2	123.54	125.50	-20.9	246,873	-0.01%
2021/09/09	47	120.83	49	120.36	121.50	-2	257,351	0.00%
2021/09/08	89.3	120.83	83.5	120.12	122.00	5.8	263,381	0.00%
2021/09/07	77.2	120.76	136.6	119.91	120.50	-59.4	272,442	-0.02%	大賣/
2021/09/06	129.7	115.71	186.1	115.71	113.00	-56.4	276,298	-0.02%	大買/大賣/
2021/09/03	147.2	121.98	71.7	120.10	120.50	75.5	281,059	0.03%	大買/
2021/09/02	75.7	124.12	80.1	124.81	126.00	-4.3	284,216	0.00%
2021/09/01	168.2	127.65	100.7	129.19	125.00	67.5	287,620	0.02%	大買/
2021/08/31	97.4	133.51	51.9	133.20	133.50	45.5	289,436	0.02%
2021/08/30	30.2	138.04	41.2	138.18	136.00	-11	296,177	0.00%
2021/08/27	126.6	137.25	75.6	137.74	137.00	51.1	301,757	0.02%	大買/
2021/08/26	298.4	138.72	298.5	138.21	140.00	-0.1	307,355	0.00%	大買/大賣/
2021/08/25	87.3	135.40	112.4	136.07	138.50	-25.2	313,162	-0.01%	大賣/
2021/08/24	462.5	138.93	408.9	136.60	134.50	53.6	317,742	0.02%	大買/大賣/
2021/08/23	319.6	139.91	333	139.90	139.50	-13.4	322,119	0.00%	大買/大賣/
2021/08/20	71.1	128.83	99	128.77	130.50	-28	325,644	-0.01%
2021/08/19	372.4	130.90	297.4	133.08	126.50	75	335,133	0.02%	大買/大賣/
2021/08/18	343.5	132.10	434.6	127.70	136.50	-91.1	341,307	-0.03%	大買/大賣/
2021/08/17	99.5	127.56	80.1	127.86	124.50	19.4	345,747	0.01%
2021/08/16	382.9	130.15	325.1	133.90	126.00	57.8	353,207	0.02%	大買/大賣/
2021/08/13	381.4	134.52	354.3	135.50	133.00	27.1	356,926	0.01%	大買/大賣/
2021/08/12	119.3	126.00	171.6	128.84	133.50	-52.3	361,288	-0.01%	大買/大賣/
2021/08/11	19.3	120.78	7.5	125.71	125.00	11.8	362,298	0.00%
2021/08/10	28.1	130.80	3.5	130.77	130.00	24.6	366,350	0.01%
2021/08/09	22.3	134.26	22.2	134.88	132.50	0	375,355	0.00%
2021/08/06	15.8	131.79	24.1	133.73	131.00	-8.3	385,819	0.00%
2021/08/05	12.2	126.32	22.6	127.86	125.50	-10.4	394,945	0.00%
2021/08/04	13.1	129.86	4.5	129.78	129.00	8.6	400,626	0.00%
2021/08/03	15.3	124.84	21	125.21	126.00	-5.7	409,286	0.00%
2021/08/02	11.2	117.31	13.7	118.52	120.00	-2.5	416,150	0.00%
2021/07/30	43.6	126.48	9.2	130.96	117.00	34.4	423,521	0.01%
2021/07/29	4.1	122.79	21.4	127.14	129.50	-17.3	430,617	0.00%
2021/07/28	337.3	118.10	347.3	117.46	118.00	-10	438,242	0.00%	大買/大賣/
2021/07/27	256.1	125.42	247.4	127.60	122.50	8.7	443,452	0.00%	大買/大賣/
2021/07/26	225.6	140.90	231.9	141.73	136.00	-6.2	443,188	0.00%	大買/大賣/
2021/07/23	401.1	142.03	390.9	143.65	145.50	10.2	444,634	0.00%	大買/大賣/
2021/07/22	333.5	142.06	287.1	142.29	140.50	46.5	444,272	0.01%	大買/大賣/
2021/07/21	474.1	163.76	386	161.10	153.50	88.1	443,347	0.02%	大買/大賣/
2021/07/20	367.6	176.31	340.7	175.61	170.50	26.9	438,485	0.01%	大買/大賣/
2021/07/19	375.8	192.08	375.2	192.56	188.00	0.6	437,498	0.00%	大買/大賣/
2021/07/16	632.9	187.82	515	189.66	188.00	117.9	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	270.7	171.77	354.9	175.19	179.00	-84.2	421,928	-0.02%	大買/大賣/
2021/07/14	400.7	168.86	460.8	169.15	163.00	-60.1	415,579	-0.01%	大買/大賣/
2021/07/13	489.4	188.05	413.5	188.82	176.00	76	404,074	0.02%	大買/大賣/
2021/07/12	481	201.18	498.6	200.21	195.50	-17.6	395,926	0.00%	大買/大賣/
2021/07/09	638.7	206.60	469.3	206.85	195.50	169.4	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	685.1	212.85	622.9	213.12	216.50	62.2	379,248	0.02%	大買/大賣/
2021/07/07	613.6	219.71	465.4	219.51	210.00	148.2	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	183.6	211.16	267.4	210.35	216.50	-83.8	359,596	-0.02%	大買/大賣/
2021/07/05	48.9	188.18	66.4	189.74	197.00	-17.5	353,712	0.00%
2021/07/02	56.2	191.49	50.2	192.67	191.00	5.9	356,844	0.00%
2021/07/01	57.7	193.34	55.2	193.46	196.00	2.5	356,879	0.00%
2021/06/30	41.2	174.52	66.6	176.47	182.50	-25.3	356,519	-0.01%
2021/06/29	66.9	166.26	76.3	164.96	166.00	-9.4	356,354	0.00%
2021/06/28	58.2	162.28	82.7	162.30	166.00	-24.5	356,036	-0.01%
2021/06/25	72.5	151.24	77.6	150.46	151.00	-5.1	355,308	0.00%
2021/06/24	54.5	143.78	57.5	144.70	149.00	-3	355,062	0.00%
2021/06/23	133.1	142.57	103	143.76	139.50	30	354,532	0.01%	大買/大賣/
2021/06/22	116.7	157.77	131	159.12	154.50	-14.4	353,074	0.00%	大買/大賣/
2021/06/21	605.7	157.33	498.8	157.04	158.50	106.9	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	725.1	146.94	677.4	145.50	149.50	47.7	343,265	0.01%	大買/大賣/
2021/06/17	270.7	131.39	375.3	131.17	140.50	-104.6	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	460.7	132.75	430.3	133.68	130.00	30.4	333,803	0.01%	大買/大賣/
2021/06/15	173.6	122.02	229.4	123.85	127.50	-55.8	325,696	-0.02%	大買/大賣/
2021/06/11	267.6	115.77	337.2	115.79	116.00	-69.6	322,158	-0.02%	大買/大賣/
2021/06/09	283.2	114.31	225.6	114.56	113.00	57.6	317,997	0.02%	大買/大賣/
2021/06/08	185.8	111.50	243	110.47	114.50	-57.2	317,367	-0.02%	大買/大賣/
2021/06/07	459.4	109.85	321	110.26	107.00	138.4	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	193.8	116.22	285.4	115.85	115.50	-91.6	310,473	-0.03%	大買/大賣/
2021/06/03	374.3	114.36	482.4	114.10	112.50	-108.1	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	443.8	114.51	340.2	114.40	111.00	103.6	300,491	0.03%	大買/大賣/鉅額交易
2021/06/01	164.4	106.38	195.3	107.17	112.50	-30.9	294,111	-0.01%	大買/大賣/
2021/05/31	425.3	109.68	394.6	108.96	102.50	30.7	289,013	0.01%	大買/大賣/
2021/05/28	345.7	107.03	412.6	107.15	108.00	-66.9	284,171	-0.02%	大買/大賣/
2021/05/27	369.4	101.96	377.1	102.21	103.00	-7.7	282,340	0.00%	大買/大賣/
2021/05/26	529.6	93.49	632	94.70	98.80	-102.4	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	411.8	90.24	364.3	91.67	91.00	47.4	264,602	0.02%	大買/大賣/
2021/05/24	431.9	95.14	486	94.88	93.10	-54	258,762	-0.02%	大買/大賣/
2021/05/21	345.5	88.94	431	89.20	91.80	-85.5	254,732	-0.03%	大買/大賣/
2021/05/20	564.5	84.21	499.2	84.00	83.50	65.3	249,501	0.03%	大買/大賣/
2021/05/19	235.6	78.72	253.7	78.29	80.50	-18.2	240,679	-0.01%	大買/大賣/
2021/05/18	175	71.08	222.7	72.38	73.20	-47.7	240,357	-0.02%	大買/大賣/
2021/05/17	380	69.78	341.4	70.67	66.60	38.6	239,398	0.02%	大買/大賣/
2021/05/14	354.6	75.76	465.3	75.90	74.00	-110.8	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	411.6	81.84	327.4	82.58	79.20	84.2	223,617	0.04%	大買/大賣/
2021/05/12	269.3	91.55	171.8	92.21	87.90	97.5	219,837	0.04%	大買/大賣/
2021/05/11	571.6	100.66	488.5	99.79	97.60	83.1	217,333	0.04%	大買/大賣/
2021/05/10	268.6	97.80	328	98.19	100.50	-59.4	211,021	-0.03%	大買/大賣/
2021/05/07	345.1	87.39	385.2	88.56	91.50	-40.1	205,669	-0.02%	大買/大賣/
2021/05/06	575.1	87.04	508.5	87.12	84.30	66.6	199,980	0.03%	大買/大賣/
2021/05/05	408.3	83.45	373.3	83.54	87.00	35	194,188	0.02%	大買/大賣/
2021/05/04	651.8	85.55	483.2	85.01	80.00	168.6	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	286.9	86.84	298.7	86.62	87.70	-11.8	178,164	-0.01%	大買/大賣/
2021/04/29	294.5	77.20	273.3	76.23	79.80	21.2	176,200	0.01%	大買/大賣/
2021/04/28	470.3	74.51	372.1	74.59	75.00	98.3	175,065	0.06%	大買/大賣/
2021/04/27	240.9	70.59	257.7	71.14	72.00	-16.7	173,347	-0.01%	大買/大賣/
2021/04/26	56	64.33	138.5	65.36	66.40	-82.4	173,132	-0.05%	大賣/
2021/04/23	260.4	58.89	265.5	59.03	60.40	-5.1	171,013	0.00%	大買/大賣/
2021/04/22	56.2	61.46	70.8	60.34	59.60	-14.6	164,496	-0.01%
2021/04/21	13.5	59.54	16.1	62.23	62.70	-2.6	164,016	0.00%
2021/04/20	0.3	55.00	46	55.36	57.00	-45.7	164,103	-0.03%
2021/04/19	21	53.75	26.8	55.04	55.00	-5.8	164,405	0.00%
2021/04/16	6.1	49.97	28	48.76	50.60	-21.9	164,100	-0.01%
2021/04/15	22.1	46.77	24	46.44	46.70	-1.9	164,510	0.00%
2021/04/14	11	42.33	20	43.28	45.50	-9	164,583	-0.01%
2021/04/13	26	46.14	29	45.98	44.80	-3	164,633	0.00%
2021/04/12	43	45.82	13	45.73	46.10	30	164,629	0.02%
2021/04/09	34.3	42.06	37	41.73	42.75	-2.7	165,508	0.00%
2021/04/08	323	46.63	144	46.38	46.20	179	166,041	0.11%	大買/大賣/鉅額交易
2021/04/07	84.7	46.08	34.3	46.11	46.35	50.5	163,315	0.03%
2021/04/06	49.2	42.41	93.4	43.68	44.15	-44.2	167,064	-0.03%
2021/04/01	45.3	39.47	70.9	39.54	40.15	-25.7	166,929	-0.02%
2021/03/31	36.5	37.54	68.9	37.31	37.70	-32.4	168,610	-0.02%
2021/03/30	51.7	35.14	17	35.03	35.40	34.7	170,852	0.02%
2021/03/29	32.6	35.30	45	35.28	35.25	-12.4	173,799	-0.01%
2021/03/26	33	33.50	17	33.74	34.00	16	177,613	0.01%
2021/03/25	26	32.64	34	32.85	32.50	-8	180,526	0.00%
2021/03/24	27	33.21	26	33.28	33.80	1	183,190	0.00%
2021/03/23	108.3	34.39	56	33.71	33.50	52.3	183,605	0.03%	大買/
2021/03/22	90	35.63	200.2	35.67	35.85	-110.2	183,839	-0.06%	大賣/鉅額交易
2021/03/19	149.2	32.39	153.8	32.42	32.60	-4.6	183,461	0.00%	大買/大賣/
2021/03/18	101	31.56	161.3	31.68	31.90	-60.3	179,519	-0.03%	大買/大賣/
2021/03/17	105	30.65	168.1	30.92	31.30	-63.1	178,101	-0.04%	大買/大賣/
2021/03/16	122	30.41	144.2	30.28	30.05	-22.2	175,723	-0.01%	大買/大賣/
2021/03/15	132.8	30.16	248.2	30.42	31.30	-115.4	173,929	-0.07%	大買/大賣/鉅額交易
2021/03/12	41	29.27	234	29.39	29.15	-193	171,598	-0.11%	大賣/鉅額交易
2021/03/11	173	28.67	187	28.69	28.10	-14	167,339	-0.01%	大買/大賣/
2021/03/10	146	27.76	206.5	28.07	28.00	-60.5	164,597	-0.04%	大買/大賣/
2021/03/09	63	27.19	73.2	27.02	27.60	-10.2	162,088	-0.01%
2021/03/08	102.2	26.99	145	27.01	26.80	-42.8	160,756	-0.03%	大買/大賣/
2021/03/05	76	26.30	25	26.40	26.05	51	159,337	0.03%
2021/03/04	57.2	26.96	42.1	26.99	26.60	15.2	158,383	0.01%
2021/03/03	72	27.16	134	26.93	27.60	-62	157,418	-0.04%	大賣/
2021/03/02	249.1	27.97	249	28.68	27.10	0	155,628	0.00%	大買/大賣/
2021/02/26	210	28.32	145.4	28.40	29.00	64.6	151,002	0.04%	大買/大賣/
2021/02/25	156	28.83	165.1	28.69	28.50	-9.1	148,592	-0.01%	大買/大賣/
2021/02/24	162.1	28.83	208.6	28.77	27.90	-46.5	146,173	-0.03%	大買/大賣/
2021/02/23	199.5	28.94	228	28.94	28.25	-28.5	142,744	-0.02%	大買/大賣/
2021/02/22	46	27.76	167.1	28.07	28.15	-121.1	136,924	-0.09%	大賣/鉅額交易
2021/02/19	131	25.29	211.1	25.53	25.60	-80.1	134,800	-0.06%	大買/大賣/
2021/02/18	289	24.97	256.7	25.44	25.55	32.3	132,533	0.02%	大買/大賣/
2021/02/17	162.2	22.20	153.6	22.96	23.65	8.6	127,312	0.01%	大買/大賣/
2021/02/05	39.1	21.71	120	21.60	21.50	-80.9	124,684	-0.06%	大賣/
2021/02/04	240	21.85	264.1	21.86	21.95	-24.1	124,262	-0.02%	大買/大賣/
2021/02/03	232.6	21.77	221.3	21.65	21.60	11.3	123,587	0.01%	大買/大賣/
2021/02/02	57.2	20.08	97.6	19.84	20.95	-40.3	119,774	-0.03%
2021/02/01	79.2	19.36	200.3	19.29	19.05	-121.1	118,145	-0.10%	大賣/鉅額交易
2021/01/29	147.3	20.01	83	20.09	19.75	64.3	116,569	0.06%	大買/
2021/01/28	54	20.93	97	20.93	20.70	-43	115,488	-0.04%
2021/01/27	102	21.25	42	21.22	20.80	60	114,260	0.05%	大買/
2021/01/26	184	22.17	75	22.38	21.60	109	112,583	0.10%	大買/鉅額交易
2021/01/25	247	23.55	107.5	23.32	23.00	139.5	110,642	0.13%	大買/大賣/鉅額交易
2021/01/22	109.1	21.65	111.1	22.16	22.60	-2	108,188	0.00%	大買/大賣/
2021/01/21	105	21.32	126.4	21.41	20.85	-21.4	105,576	-0.02%	大買/大賣/
2021/01/20	122.1	20.69	244	20.73	20.20	-121.9	101,734	-0.12%	大買/大賣/鉅額交易
2021/01/19	447.3	23.54	252	22.75	21.85	195.3	97,764	0.20%	大買/大賣/鉅額交易
2021/01/18	47	22.88	92.8	21.67	23.80	-45.8	93,141	-0.05%
2021/01/15	35.4	23.35	10.3	23.35	23.35	25.1	92,675	0.03%
2021/01/14	22	26.26	47	25.19	25.90	-25	92,322	-0.03%
2021/01/13	9	24.64	97.5	24.50	24.00	-88.5	91,662	-0.10%
2021/01/12	33.5	25.71	144	25.73	25.70	-110.5	90,925	-0.12%	大賣/鉅額交易
2021/01/11	75	28.37	14	28.26	28.55	61	90,036	0.07%
2021/01/08	47	26.39	114.2	26.52	27.30	-67.2	89,573	-0.08%	大賣/
2021/01/07	27.7	25.95	24	25.95	25.95	3.7	88,545	0.00%
2021/01/06	110	30.39	32.3	30.16	28.80	77.7	87,849	0.09%	大買/
2021/01/05	27.5	31.03	59.8	30.44	32.00	-32.3	87,095	-0.04%
2021/01/04	50.3	31.46	101.5	31.88	32.15	-51.2	86,404	-0.06%	大賣/
2020/12/31	76	28.24	112.4	28.13	29.25	-36.4	84,864	-0.04%	大賣/
2020/12/30	233.4	27.19	163.7	26.93	27.50	69.7	83,413	0.08%	大買/大賣/
2020/12/29	349.3	27.53	157.7	27.46	27.90	191.6	81,779	0.23%	大買/大賣/鉅額交易
2020/12/28	28	24.76	138.5	25.36	25.40	-110.5	76,844	-0.14%	大賣/鉅額交易
2020/12/25	104.1	22.94	178.7	23.05	23.10	-74.6	75,571	-0.10%	大買/大賣/
2020/12/24	233	20.54	358.1	20.09	21.00	-125.1	72,724	-0.17%	大買/大賣/鉅額交易
2020/12/23	165.5	19.20	108.6	19.22	20.40	56.9	69,285	0.08%	大買/大賣/
2020/12/22	467	19.16	293.5	18.99	18.55	173.5	65,900	0.26%	大買/大賣/鉅額交易
2020/12/21	433	18.00	50.3	18.53	18.95	382.7	61,267	0.62%	大買/鉅額交易
2020/12/18	47	16.64	293.3	16.55	17.25	-246.3	57,813	-0.43%	大賣/鉅額交易
2020/12/17	125.5	15.82	213	15.55	15.70	-87.5	54,615	-0.16%	大買/大賣/
2020/12/16	260.6	15.66	124	15.68	15.85	136.6	53,429	0.26%	大買/大賣/鉅額交易
2020/12/15	551.2	15.80	357.1	15.59	15.55	194.1	51,443	0.38%	大買/大賣/鉅額交易
2020/12/14	35	14.09	80	14.72	15.05	-45	47,680	-0.09%
2020/12/11	212.1	14.07	53	13.92	13.70	159.1	45,914	0.35%	大買/鉅額交易
2020/12/10	32	14.38	160.1	14.40	14.35	-128.1	44,395	-0.29%	大賣/鉅額交易
2020/12/09	316.5	14.29	71	14.25	14.40	245.5	43,318	0.57%	大買/鉅額交易
2020/12/08	86.1	13.85	213	13.70	14.05	-126.9	41,790	-0.30%	大賣/鉅額交易
2020/12/07	93	12.86	36	12.91	12.85	57	39,863	0.14%
2020/12/04	36	12.77	20	12.77	12.85	16	39,614	0.04%
2020/12/03	80	12.89	36.2	12.93	12.75	43.8	39,836	0.11%
2020/12/02	57	12.98	46	12.98	12.90	11	39,983	0.03%
2020/12/01	23	12.99	16	13.06	13.05	7	39,773	0.02%
2020/11/30	55	13.44	8.5	13.48	13.25	46.5	39,186	0.12%
2020/11/27	65	13.56	8.2	13.66	13.60	56.8	38,799	0.15%
2020/11/26	90	13.72	23	13.73	13.55	67	39,024	0.17%
2020/11/25	44	13.47	54	13.59	13.60	-10	37,940	-0.03%
2020/11/24	23	13.08	77	13.20	13.05	-54	36,503	-0.15%
2020/11/23	22	12.95	5	13.00	13.00	17	36,077	0.05%
2020/11/20	75	12.76	48	12.66	12.80	27	36,061	0.07%
2020/11/19	25	12.73	29	12.76	12.75	-4	35,891	-0.01%
2020/11/18	29	12.82	58	13.01	13.00	-29	35,285	-0.08%
2020/11/17	53	12.43	24	12.48	12.50	29	34,088	0.09%
2020/11/16	60.2	12.51	0	0.00	12.50	60.2	33,507	0.18%
2020/11/13	32	12.51	16.4	12.57	12.50	15.6	32,987	0.05%
2020/11/12	139.1	12.65	23	12.51	12.35	116.1	32,192	0.36%	大買/鉅額交易
2020/11/11	54	12.98	8	13.61	13.55	46	31,069	0.15%
2020/11/10	192.3	13.71	92	13.52	13.60	100.3	29,680	0.34%	大買/
2020/11/09	123	13.41	57.4	13.73	14.10	65.6	27,977	0.23%	大買/
2020/11/06	16	12.60	77	12.59	12.90	-61	26,436	-0.23%
2020/11/05	40	12.26	8	12.22	12.25	32	25,773	0.12%
2020/11/04	8	12.01	41.1	12.21	12.50	-33.1	25,082	-0.13%
2020/11/03	0.1	11.50	65	11.72	11.75	-64.9	24,036	-0.27%
2020/11/02	23	11.65	6	11.48	11.60	17	23,624	0.07%
2020/10/30	51	11.60	56.1	11.75	11.50	-5.1	23,097	-0.02%
2020/10/29	12	11.11	34.5	11.23	11.60	-22.5	22,271	-0.10%
2020/10/28	72.1	11.69	33	11.72	11.45	39.1	21,599	0.18%
2020/10/27	85	11.61	13	11.84	12.00	72	20,898	0.34%
2020/10/26	51.1	11.99	58.3	12.07	12.10	-7.2	19,703	-0.04%
2020/10/23	10	10.90	81.7	10.95	11.00	-71.7	17,875	-0.40%
2020/10/21	4	10.55	0	0.00	10.55	4	17,269	0.02%
2020/10/20	8	10.36	0	0.00	10.60	8	17,162	0.05%
2020/10/19	5	10.50	0	0.00	10.45	5	16,970	0.03%
2020/10/16	13	10.64	10	10.43	10.40	3	16,824	0.02%
2020/10/15	22	10.45	95	10.46	10.40	-73	16,513	-0.44%
2020/10/14	3	10.15	3	10.20	10.20	0	16,227	0.00%
2020/10/13	10.4	10.06	62	10.28	10.25	-51.6	16,135	-0.32%
2020/10/12	0	0.00	4	9.95	10.00	-4	15,831	-0.03%
2020/10/08	4	10.26	0	0.00	10.05	4	15,745	0.03%
2020/10/07	2	10.30	156	10.23	10.20	-154	15,616	-0.99%	大賣/鉅額交易
2020/10/06	1	10.15	4.7	10.14	10.15	-3.7	15,419	-0.02%
2020/10/05	7	10.06	10	10.05	10.15	-3	15,248	-0.02%
2020/09/29	0	0.00	1	9.68	9.61	-1	14,902	-0.01%
2020/09/28	6	9.57	0	0.00	9.45	6	14,780	0.04%
2020/09/25	0	0.00	167	9.59	9.75	-167	14,620	-1.14%	大賣/鉅額交易
2020/09/24	13	9.21	1	9.10	9.01	12	14,303	0.08%
2020/09/23	41	9.56	1	9.50	9.44	40	14,123	0.28%
2020/09/22	11	9.95	1	9.99	9.97	10	13,868	0.07%
2020/09/21	1	9.87	37	9.86	9.88	-36	13,649	-0.26%
2020/09/18	50	9.93	0	0.00	9.88	50	13,530	0.37%
2020/09/17	6	9.90	0	0.00	9.91	6	13,429	0.04%
2020/09/16	36	9.80	5	9.94	9.81	31	13,283	0.23%
2020/09/15	4	10.13	4	10.10	10.20	0	12,987	0.00%
2020/09/14	2	10.20	8	10.16	10.10	-6	12,854	-0.05%
2020/09/11	26	10.38	3	10.40	10.20	23	12,460	0.18%
2020/09/10	2	10.95	5	10.95	10.95	-3	11,789	-0.03%
2020/09/09	2	11.13	7	11.10	11.30	-5	11,470	-0.04%
2020/09/08	50	11.51	6	11.76	11.25	44	11,174	0.39%
2020/09/07	0	0.00	34	11.98	11.95	-34	10,524	-0.32%
2020/09/04	3	11.13	137	11.10	11.50	-134	9,850	-1.36%	大賣/鉅額交易
2020/09/03	15	11.11	78	11.15	11.05	-63	9,363	-0.67%
2020/09/02	2	10.40	269	10.74	11.00	-267	8,900	-3.00%	大賣/鉅額交易
2020/09/01	48	10.65	106.1	10.61	10.60	-58.1	8,377	-0.69%	大賣/
2020/08/31	15	9.70	269	10.08	10.10	-254	7,563	-3.36%	大賣/鉅額交易
2020/08/28	28	9.36	0	0.00	9.21	28	7,152	0.39%
2020/08/27	46	9.46	7	9.36	9.36	39	6,942	0.56%
2020/08/26	51	9.29	73.2	9.29	9.61	-22.2	6,374	-0.35%
2020/08/25	5	8.29	24	8.60	8.74	-19	5,435	-0.35%
2020/08/24	0	0.00	4	7.88	7.95	-4	5,058	-0.08%
2020/08/21	14	7.97	3	7.91	7.84	11	4,964	0.22%
2020/08/20	4	7.93	10	8.24	7.67	-6	4,796	-0.13%
2020/08/19	4	8.31	2	8.50	8.24	2	4,517	0.04%
2020/08/18	8	8.43	16	8.35	8.43	-8	4,353	-0.18%
2020/08/17	4	8.56	18	8.68	8.62	-14	4,208	-0.33%
2020/08/14	7	8.59	70	8.47	8.59	-63	3,969	-1.59%
2020/08/13	20	8.06	11	7.59	7.89	9	3,491	0.26%
2020/08/12	14	7.56	3	7.33	7.69	11	3,270	0.34%
2020/08/11	2	7.66	4.1	7.78	7.81	-2.1	2,909	-0.07%
2020/08/10	2	7.10	2	6.79	7.10	0	2,437	0.00%
2020/07/29	0	0.00	2	6.20	6.24	-2	2,228	-0.09%
2020/07/20	0	0.00	10	6.27	6.28	-10	2,912	-0.34%
2020/07/17	3	6.35	0	0.00	6.31	3	2,923	0.10%
2020/07/14	0	0.00	7	6.38	6.34	-7	2,985	-0.23%
2020/07/13	0	0.00	40	6.40	6.40	-40	3,002	-1.33%
2020/07/08	40	6.68	0	6.60	6.65	40	3,117	1.28%
2020/07/03	0	0.00	2	6.53	6.51	-2	3,160	-0.06%
2020/06/22	2	6.62	7	6.65	6.59	-5	3,167	-0.16%
2020/06/19	0	0.00	55	6.48	6.59	-55	3,177	-1.73%
2020/06/18	55	6.47	0	0.00	6.49	55	3,187	1.73%
2020/06/16	0.1	6.55	0	0.00	6.59	0.1	3,225	0.00%
2020/06/08	0	0.00	40	6.84	6.85	-40	3,438	-1.16%
2020/06/05	10	6.79	0	0.00	6.85	10	3,400	0.29%
2020/06/02	5	6.57	2	6.55	6.58	3	3,318	0.09%
2020/05/28	2	6.63	0	0.00	6.53	2	3,287	0.06%
2020/05/25	0	0.00	1.1	6.54	6.53	-1.1	3,299	-0.03%
2020/05/21	0	0.00	10.5	6.82	6.83	-10.5	3,236	-0.32%
2020/05/19	0	0.00	0.5	6.41	6.45	-0.5	3,125	-0.01%
2020/05/15	0	6.30	0	0.00	6.32	0	3,201	0.00%
2020/05/13	0	0.00	0.8	6.54	6.59	-0.8	3,177	-0.02%
2020/05/12	0	0.00	10	6.29	6.31	-10	3,173	-0.32%
2020/05/11	1	6.47	10	6.45	6.45	-9	3,139	-0.29%
2020/05/08	10	6.36	8	6.37	6.37	2	3,119	0.06%
2020/05/06	0	0.00	10	6.37	6.36	-10	3,106	-0.32%
2020/05/05	3	6.41	7.3	6.53	6.43	-4.3	3,090	-0.14%
2020/05/04	5	6.62	1	6.60	6.57	4	3,036	0.13%
2020/04/30	14	6.76	228.1	6.75	6.77	-214.1	2,983	-7.18%	大賣/鉅額交易
2020/04/29	9	6.78	3	6.63	6.79	6	2,847	0.21%
2020/04/28	0	0.00	21.2	6.23	6.25	-21.2	2,604	-0.81%
2020/04/27	2	5.65	2	5.66	5.69	0	2,507	0.00%
2020/04/21	0	0.00	4	5.42	5.40	-4	2,429	-0.16%
2020/04/17	1.5	5.45	0	0.00	5.41	1.5	2,346	0.07%
2020/04/16	0	0.00	2	5.41	5.41	-2	2,311	-0.09%
2020/04/15	2	5.57	5	5.50	5.47	-3	2,279	-0.13%
2020/04/13	8	5.38	0	0.00	5.36	8	2,122	0.38%
2020/04/10	5	5.44	3	5.42	5.50	2	2,095	0.10%
2020/04/09	1	5.41	319.4	5.32	5.45	-318.4	2,081	-15.30%	大賣/鉅額交易
2020/04/08	0	0.00	325	5.21	5.24	-325	2,024	-16.05%	大賣/鉅額交易
2020/04/07	1	5.11	5	5.17	5.13	-4	1,994	-0.20%
2020/04/06	0	0.00	45	5.06	5.04	-45	1,978	-2.27%
2020/03/31	0	0.00	299	5.13	5.08	-299	1,968	-15.19%	大賣/鉅額交易
2020/03/30	4	5.03	1	5.10	5.09	3	1,948	0.15%
2020/03/26	0	0.00	10	5.20	5.25	-10	1,915	-0.52%
2020/03/25	1	5.12	3	5.17	5.15	-2	1,919	-0.10%
2020/03/24	13	5.00	9	5.01	4.97	4	1,886	0.21%
2020/03/20	9	5.03	1	5.07	5.02	8	1,848	0.43%
2020/03/19	0	0.00	106	4.79	4.73	-106	1,814	-5.84%	大賣/鉅額交易
2020/03/17	1	5.00	0	0.00	4.95	1	1,673	0.06%
2020/03/16	5	5.43	0	0.00	5.20	5	1,616	0.31%
2020/03/13	38	5.62	1	5.60	5.68	37	1,559	2.37%
2020/03/12	0	0.00	9	6.20	6.19	-9	1,480	-0.61%
2020/02/24	0	0.00	1	7.00	6.94	-1	1,416	-0.07%
2020/02/18	0	0.00	0.5	6.94	6.99	-0.5	1,442	-0.04%
2020/02/10	1	6.49	0	0.00	6.48	1	1,406	0.07%
2020/02/07	3	6.67	0	0.00	6.58	3	1,400	0.21%
2020/02/05	0	0.00	0.1	6.51	6.52	-0.1	1,368	-0.01%
2020/01/30	20	6.87	0	0.00	6.67	20	1,298	1.54%
2020/01/17	0	0.00	0.5	7.22	7.25	-0.5	1,200	-0.04%
2020/01/13	0	0.00	50	7.24	7.22	-50	1,214	-4.12%
2020/01/09	0	0.00	0	7.18	7.22	0	1,219	0.00%
2019/12/23	0	0.00	1	7.25	7.24	-1	1,329	-0.08%
2019/12/18	13	7.33	0	0.00	7.37	13	1,312	0.99%
2019/12/13	0	0.00	19.8	7.30	7.26	-19.8	1,315	-1.50%
2019/12/12	0	0.00	0.3	7.22	7.27	-0.3	1,327	-0.02%
2019/12/05	0	0.00	149	7.42	7.41	-149	1,316	-11.31%	大賣/鉅額交易
2019/12/03	5	7.42	0	0.00	7.50	5	1,315	0.38%
2019/12/02	1	7.38	0	0.00	7.52	1	1,310	0.08%
2019/11/22	10	7.04	0	0.00	7.05	10	1,190	0.84%
2019/11/19	0	0.00	111	7.02	7.02	-111	1,182	-9.39%	大賣/鉅額交易
2019/11/18	1	7.21	0	0.00	7.07	1	1,194	0.08%
2019/11/13	0	0.00	7	7.45	7.45	-7	1,120	-0.62%
2019/11/04	0	0.00	1	7.59	7.59	-1	1,248	-0.08%
2019/10/22	0	0.00	100	7.75	7.75	-100	1,456	-6.86%
2019/10/21	3	7.65	0	0.00	7.68	3	1,525	0.20%
2019/10/17	2	7.68	0	0.00	7.63	2	1,805	0.11%
2019/10/16	4	7.65	0.9	7.56	7.61	3.1	1,918	0.16%
2019/10/15	0	0.00	30	7.52	7.53	-30	2,001	-1.50%
2019/10/08	0	0.00	193	7.60	7.55	-193	2,078	-9.29%	大賣/鉅額交易
2019/10/07	0	0.00	6	7.65	7.65	-6	2,127	-0.28%
2019/10/03	0	0.00	9.3	7.65	7.65	-9.3	2,144	-0.44%
2019/09/18	10	7.92	0	0.00	8.00	10	2,360	0.42%
2019/09/10	10	8.05	0	0.00	8.01	10	2,398	0.42%
2019/08/27	6	7.91	0	0.00	7.86	6	2,442	0.25%
2019/08/26	2	7.88	0	0.00	7.88	2	2,448	0.08%
2019/08/19	0.2	8.04	0	0.00	8.04	0.2	2,408	0.01%
2019/08/16	10	7.93	0	0.00	8.10	10	2,397	0.42%
2019/08/15	20	7.90	0	0.00	7.90	20	2,386	0.84%
2019/08/12	0	0.00	13	8.41	8.43	-13	2,369	-0.55%
2019/08/06	12	8.33	0	0.00	8.37	12	2,422	0.50%
2019/08/05	100	8.35	0	0.00	8.35	100	2,419	4.13%
2019/07/29	2	8.85	0	0.00	8.88	2	2,376	0.08%
2019/07/25	0	0.00	2	8.90	8.98	-2	2,357	-0.08%
2019/07/24	4	8.91	3	8.84	8.90	1	2,326	0.04%
2019/07/23	0	0.00	2	9.00	8.98	-2	2,286	-0.09%
2019/07/22	0	0.00	3.6	9.18	9.16	-3.6	2,207	-0.16%
2019/07/19	0	0.00	0	9.04	9.09	0	2,070	0.00%
2019/07/17	0	0.00	20	8.96	9.00	-20	1,826	-1.09%
2019/07/16	0	0.00	10	8.89	8.89	-10	1,783	-0.56%
2019/07/15	0	0.00	60	8.65	8.68	-60	1,710	-3.51%
2019/07/12	0	0.00	3	8.71	8.70	-3	1,705	-0.18%
2019/07/11	10	8.64	10	8.69	8.72	0	1,722	0.00%
2019/07/10	0	0.00	19	8.40	8.45	-19	1,672	-1.14%
2019/07/08	0	0.00	3	8.43	8.45	-3	1,714	-0.17%
2019/07/05	10	8.54	0	0.00	8.51	10	1,706	0.59%
2019/07/03	0	0.00	25	8.23	8.17	-25	1,525	-1.64%
2019/07/02	3	8.21	0	0.00	8.20	3	1,536	0.20%
2019/06/21	8	8.21	5	8.24	8.15	3	1,585	0.19%
2019/06/20	11	8.27	10	8.22	8.25	1	1,595	0.06%
2019/06/19	0	0.00	5	8.19	8.17	-5	1,594	-0.31%
2019/06/18	0	0.00	10	8.18	8.11	-10	1,583	-0.63%
2019/06/17	8	8.09	0	0.00	8.08	8	1,586	0.50%
2019/06/13	0	0.00	2	8.04	7.98	-2	1,571	-0.13%
2019/06/12	0	0.00	1	8.02	7.99	-1	1,592	-0.06%
2019/06/10	0	0.00	52	7.99	7.97	-52	1,599	-3.25%
2019/06/06	6	7.97	0	0.00	7.97	6	1,620	0.37%
2019/06/05	0	0.00	0.2	7.95	8.00	-0.2	1,617	-0.01%
2019/06/03	2	8.01	0	0.00	8.03	2	1,623	0.12%
2019/05/31	0.7	8.08	0	0.00	8.13	0.7	1,629	0.04%
2019/05/29	0	0.00	101	8.03	8.01	-101	1,654	-6.11%	大賣/鉅額交易
2019/05/28	0	0.00	70	8.01	8.06	-70	1,708	-4.10%
2019/05/21	0	0.00	91	8.09	8.20	-91	1,900	-4.79%
2019/05/20	10	7.98	0	0.00	7.97	10	1,872	0.53%
2019/05/16	0	0.00	2	8.27	8.12	-2	1,806	-0.11%
2019/05/03	0	0.00	6	8.96	8.90	-6	1,735	-0.35%
2019/04/25	0	0.00	10	8.85	8.84	-10	1,722	-0.58%
2019/04/22	0	0.00	20	9.01	8.93	-20	1,732	-1.15%
2019/04/19	0	0.00	10	8.88	8.89	-10	1,700	-0.59%
2019/04/18	2	8.85	0	0.00	8.81	2	1,685	0.12%
2019/04/16	0	0.00	16	8.83	8.82	-16	1,650	-0.97%
2019/04/15	4	8.82	0.5	8.76	8.83	3.5	1,638	0.21%
2019/04/02	10	8.60	0	0.00	8.61	10	1,663	0.60%
2019/03/26	15	8.68	0	0.00	8.63	15	1,731	0.87%
2019/03/25	2	8.69	0	0.00	8.66	2	1,799	0.11%
2019/03/18	26	8.81	0	0.00	8.82	26	1,990	1.31%
2019/03/15	1	8.86	0	0.00	8.80	1	1,996	0.05%
2019/03/13	1	8.90	0	0.00	8.92	1	2,017	0.05%
2019/03/06	2	9.06	0	0.00	9.10	2	2,280	0.09%
2019/03/05	0	0.00	3	9.16	9.15	-3	2,346	-0.13%
2019/02/27	3	9.22	10	9.21	9.23	-7	2,427	-0.29%
2019/02/26	8	9.13	5	9.17	9.19	3	2,388	0.13%
2019/02/25	8	9.04	14	9.10	9.12	-6	2,357	-0.25%
2019/02/22	0	0.00	5	9.00	8.95	-5	2,319	-0.22%
2019/02/13	1	8.88	0	0.00	8.83	1	2,304	0.04%
2019/02/12	0	0.00	5.5	8.79	8.86	-5.5	2,333	-0.24%
2019/02/11	0	0.00	3	8.97	8.81	-3	2,383	-0.13%
2019/01/30	0	0.00	10	8.91	8.94	-10	2,387	-0.42%
2019/01/28	0	0.00	5	8.99	8.99	-5	2,422	-0.21%
2019/01/24	0	0.00	10.3	8.92	8.95	-10.3	2,470	-0.42%
2019/01/21	3	8.85	0	0.00	8.88	3	2,596	0.12%
2019/01/15	15	8.75	0	0.00	8.75	15	2,710	0.55%
2019/01/11	0	0.00	20	8.90	8.87	-20	2,913	-0.69%
2019/01/09	0	0.00	30	8.86	8.87	-30	3,031	-0.99%
2019/01/08	0	0.00	5	8.76	8.80	-5	3,044	-0.16%
2019/01/04	35	8.62	5	8.66	8.60	30	3,150	0.95%
2019/01/03	0	0.00	1	8.80	8.80	-1	3,204	-0.03%
2019/01/02	2	8.78	0	0.00	8.81	2	3,214	0.06%
2018/12/28	2	8.76	0	0.00	8.80	2	3,215	0.06%
2018/12/27	10	8.79	0	0.00	8.75	10	3,225	0.31%
2018/12/25	11	8.73	1	8.74	8.72	10	3,179	0.31%
2018/12/19	4	9.22	2.3	9.23	9.30	1.7	3,175	0.05%
2018/12/18	2	9.15	0	0.00	9.21	2	3,158	0.06%
2018/12/17	5	9.41	10	9.21	9.41	-5	3,083	-0.16%
2018/12/14	5	8.99	0	0.00	8.99	5	2,956	0.17%
2018/12/13	0	0.00	12	9.05	9.00	-12	2,963	-0.40%
2018/12/06	0	0.00	2	8.90	8.82	-2	2,845	-0.07%
2018/12/05	0	0.00	2	9.00	9.00	-2	2,831	-0.07%
2018/12/03	14	8.91	0	0.00	9.00	14	2,786	0.50%
2018/11/30	2	8.93	0	0.00	9.04	2	2,686	0.07%
2018/11/28	5	9.13	10	9.13	9.19	-5	2,597	-0.19%
2018/11/27	5	8.78	0	0.00	9.00	5	2,525	0.20%
2018/11/26	0	0.00	2	8.72	8.63	-2	2,460	-0.08%
2018/11/22	5	8.47	0	0.00	8.48	5	2,410	0.21%
2018/11/16	0	0.00	2	8.35	8.40	-2	2,412	-0.08%
2018/11/14	50	8.28	0	0.00	8.30	50	2,425	2.06%
2018/11/09	0	0.00	2	8.32	8.31	-2	2,493	-0.08%
2018/10/23	0	0.00	5	8.80	8.66	-5	2,480	-0.20%
2018/10/22	0	0.00	5	8.90	8.90	-5	2,451	-0.20%
2018/10/19	2	8.70	0	0.00	8.72	2	2,364	0.08%
2018/10/18	0	0.00	0	8.32	8.37	0	2,252	0.00%
2018/10/15	3	7.43	4.1	7.58	7.56	-1.1	2,216	-0.05%
2018/10/12	5	7.26	3	7.40	7.43	2	2,212	0.09%
2018/10/11	10	7.68	6	7.84	7.58	4	2,146	0.19%
2018/10/08	0	0.00	3	8.40	8.41	-3	2,071	-0.14%
2018/10/05	5	8.43	4	8.47	8.45	1	2,080	0.05%
2018/10/04	1	8.55	0	0.00	8.51	1	2,074	0.05%
2018/10/02	0	0.00	6	8.64	8.62	-6	2,084	-0.29%
2018/09/27	2	8.80	0	0.00	8.82	2	2,140	0.09%
2018/09/18	0	0.00	2	8.73	8.77	-2	2,323	-0.09%
2018/09/13	3	8.59	3	8.59	8.59	0	2,445	0.00%
2018/09/11	20	8.52	0	0.00	8.68	20	2,507	0.80%
2018/09/10	0	0.00	1	8.55	8.45	-1	2,504	-0.04%
2018/08/31	27	8.82	0	0.00	8.84	27	2,925	0.92%
2018/08/30	3	8.93	0	0.00	8.85	3	3,013	0.10%
2018/08/27	30	8.83	0	0.00	8.82	30	3,266	0.92%
2018/08/23	3	8.99	0	0.00	8.96	3	3,417	0.09%
2018/08/22	2	8.77	0	0.00	8.79	2	3,439	0.06%
2018/08/21	2	8.66	0	0.00	8.69	2	3,508	0.06%
2018/08/17	22	8.45	0	0.00	8.36	22	3,600	0.61%
2018/08/14	1.6	8.56	0	0.00	8.63	1.6	3,676	0.04%
2018/08/13	57	8.64	0	0.00	8.62	57	3,732	1.53%
2018/08/10	55	9.10	0	0.00	9.08	55	3,700	1.49%
2018/08/08	5	9.34	0	0.00	9.31	5	3,858	0.13%
2018/08/07	0	0.00	1	9.34	9.30	-1	3,893	-0.03%
2018/08/06	13	9.33	53	9.32	9.27	-40	4,153	-0.96%
2018/08/02	2	9.22	0	0.00	9.13	2	4,165	0.05%
2018/08/01	0	0.00	2	9.29	9.28	-2	4,198	-0.05%
2018/07/26	0	0.00	14	9.32	9.28	-14	4,339	-0.32%
2018/07/20	13	9.13	0	0.00	9.14	13	4,520	0.29%
2018/07/10	3	8.88	0	0.00	8.93	3	4,565	0.07%
2018/07/09	2	8.76	33	8.75	8.78	-31	4,625	-0.67%
2018/07/06	13	8.69	10	8.67	8.73	3	4,603	0.07%
2018/07/04	0	0.00	1	8.92	8.90	-1	4,605	-0.02%
2018/07/03	6	9.08	0	0.00	8.90	6	4,620	0.13%
2018/07/02	5	9.08	0	0.00	9.10	5	4,596	0.11%
2018/06/28	27	8.81	0	0.00	8.80	27	4,563	0.59%
2018/06/27	69	9.04	1	9.15	8.98	68	4,560	1.49%
2018/06/26	25	9.14	0	0.00	9.22	25	4,471	0.56%
2018/06/25	11	9.44	5	9.37	9.33	6	4,410	0.14%
2018/06/22	0	0.00	3	9.46	9.47	-3	4,403	-0.07%
2018/06/21	1	9.55	0	0.00	9.55	1	4,389	0.02%
2018/06/20	5	9.93	1	9.82	9.69	4	4,411	0.09%
2018/06/15	0	0.00	1	9.83	9.76	-1	4,407	-0.02%
2018/06/14	10	9.86	1	9.91	9.89	9	4,375	0.21%
2018/06/13	6	9.98	0	0.00	9.79	6	4,379	0.14%
2018/06/12	5	9.81	2	9.75	9.88	3	4,309	0.07%
2018/06/08	23	9.62	5	9.59	9.60	18	4,190	0.43%
2018/06/07	10	9.66	0	0.00	9.66	10	4,138	0.24%
2018/06/06	0	0.00	2	9.45	9.45	-2	4,193	-0.05%
2018/06/04	5	9.41	2.3	9.41	9.42	2.7	4,124	0.07%
2018/06/01	0	0.00	5	9.47	9.49	-5	4,042	-0.12%
2018/05/31	0	0.00	5	9.46	9.49	-5	4,053	-0.12%
2018/05/30	10	9.41	0	0.00	9.42	10	4,056	0.25%
2018/05/29	25	9.57	5	9.46	9.48	20	4,162	0.48%
2018/05/28	10	9.72	142	9.55	9.75	-132	4,399	-3.00%	大賣/鉅額交易
2018/05/24	0	0.00	11	9.38	9.37	-11	4,540	-0.24%
2018/05/23	0	0.00	2.3	9.41	9.41	-2.3	4,577	-0.05%
2018/05/22	10	9.40	9	9.39	9.42	1	4,581	0.02%
2018/05/21	37	9.22	185	9.20	9.19	-148	4,567	-3.24%	大賣/鉅額交易
2018/05/18	4	9.17	112	9.18	9.17	-108	4,578	-2.36%	大賣/鉅額交易
2018/05/17	22.4	9.34	0	0.00	9.29	22.4	4,805	0.47%
2018/05/16	2	9.50	2	9.50	9.50	0	4,906	0.00%
2018/05/15	3	9.65	1	9.62	9.62	2	4,955	0.04%
2018/05/14	73	9.71	22	9.71	9.61	51	5,161	0.99%
2018/05/11	7	10.30	0	0.00	10.30	7	4,930	0.14%
2018/05/10	0	0.00	1	10.35	10.35	-1	4,924	-0.02%
2018/05/09	3	10.45	0	0.00	10.35	3	4,947	0.06%
2018/05/07	112	10.59	2	10.65	10.40	110	4,948	2.22%	大買/鉅額交易
2018/05/04	1	10.35	0	0.00	10.35	1	4,866	0.02%
2018/05/03	100	10.40	1	10.35	10.40	99	4,871	2.03%
2018/05/02	25	10.32	0	0.00	10.30	25	4,933	0.51%
2018/04/30	5	10.20	1	10.40	10.30	4	5,019	0.08%
2018/04/27	12	10.13	0	0.00	10.05	12	4,992	0.24%
2018/04/26	0	0.00	2	10.23	10.05	-2	5,030	-0.04%
2018/04/25	13	10.05	0	0.00	10.05	13	5,063	0.26%
2018/04/24	1	10.10	83	10.10	10.10	-82	5,118	-1.60%
2018/04/20	0	0.00	5	10.35	10.35	-5	5,191	-0.10%
2018/04/19	6	10.41	12	10.50	10.45	-6	5,241	-0.11%
2018/04/18	0	0.00	3.7	10.35	10.35	-3.7	5,258	-0.07%
2018/04/17	0	0.00	10	10.35	10.35	-10	5,361	-0.19%
2018/04/13	0	0.00	33	10.59	10.60	-33	5,521	-0.60%
2018/04/12	100	10.40	0	0.00	10.35	100	5,621	1.78%
2018/04/11	10	10.50	0	0.00	10.35	10	5,847	0.17%
2018/04/03	20	10.45	0	0.00	10.40	20	7,280	0.27%
2018/04/02	2	10.45	0	0.00	10.40	2	7,301	0.03%
2018/03/31	1	10.55	71	10.56	10.55	-70	7,542	-0.93%
2018/03/29	0	0.00	10	10.40	10.40	-10	7,572	-0.13%
2018/03/28	100	10.43	1	10.45	10.40	99	7,594	1.30%
2018/03/27	0	0.00	4	10.51	10.45	-4	7,597	-0.05%
2018/03/26	0	0.00	19	10.35	10.35	-19	7,685	-0.25%
2018/03/23	4	10.35	0	0.00	10.40	4	7,683	0.05%
2018/03/22	2	10.75	2	10.85	10.70	0	7,646	0.00%
2018/03/16	0	0.00	1	10.85	10.80	-1	7,677	-0.01%
2018/03/15	3	10.87	0	0.00	10.85	3	7,682	0.04%
2018/03/14	13	10.99	0	0.00	10.95	13	7,727	0.17%
2018/03/13	0	0.00	2	11.15	11.05	-2	7,792	-0.03%
2018/03/12	2	11.05	0	0.00	11.20	2	7,844	0.03%
2018/03/09	1	10.95	3	10.95	10.90	-2	7,874	-0.03%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	1	10.90	0	0.00	10.70	1	8,362	0.01%
2018/03/02	3	11.15	0	0.00	11.05	3	8,747	0.03%
2018/03/01	4	10.99	15	10.93	11.30	-11	8,897	-0.12%
2018/02/27	70	10.54	4	10.45	10.40	66	8,617	0.77%
2018/02/26	3	10.20	0.4	10.10	10.15	2.6	8,471	0.03%
2018/02/23	0.3	10.15	0	0.00	10.15	0.3	8,441	0.00%
2018/02/22	5	10.25	20	10.15	10.15	-15	8,455	-0.18%
2018/02/21	0	0.00	3	10.10	10.15	-3	8,486	-0.04%
2018/02/12	5	9.83	1	9.90	9.82	4	8,456	0.05%
2018/02/09	32	9.57	0	0.00	9.80	32	8,411	0.38%
2018/02/08	23	10.22	1	10.25	10.20	22	8,147	0.27%
2018/02/07	0	0.00	6	10.63	10.55	-6	8,001	-0.07%
2018/02/06	35	10.81	0	0.00	10.60	35	7,923	0.44%
2018/02/05	11	11.35	0	0.00	11.40	11	7,757	0.14%
2018/02/02	10	11.60	3	11.55	11.55	7	7,902	0.09%
2018/01/31	2	11.55	0	0.00	11.60	2	7,987	0.03%
2018/01/30	7.8	11.60	0	0.00	11.60	7.8	7,993	0.10%
2018/01/24	0	0.00	0	11.80	11.90	0	8,221	0.00%
2018/01/23	12	11.64	0	0.00	11.60	12	8,132	0.15%
2018/01/22	5	11.85	0	0.00	11.75	5	8,333	0.06%
2018/01/19	0	0.00	5	11.85	11.80	-5	8,295	-0.06%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/12	10	11.98	0	0.00	12.00	10	8,499	0.12%
2018/01/11	5.5	12.22	0	0.00	11.90	5.5	8,509	0.07%
2018/01/10	20	12.00	0	0.00	12.00	20	8,512	0.23%
2018/01/09	0	0.00	40	12.25	12.20	-40	8,468	-0.47%
2018/01/08	0	0.00	15	12.33	12.35	-15	8,440	-0.18%
2018/01/05	10	12.45	16	12.33	12.30	-6	8,333	-0.07%
2018/01/04	13.5	12.14	10	12.10	12.15	3.5	8,213	0.04%
2018/01/03	10	12.33	5	12.35	12.15	5	8,162	0.06%
2018/01/02	33	12.13	37	12.40	12.40	-4	8,047	-0.05%