陽明 (2609)-大昌-樹林券商分點個股進出

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)

股價
79.5
漲跌
▲1.2
漲幅
+1.53%
成交量
50,721張
產業
上市航運類股
3480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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/28	74.7	79.99	24	79.38	79.50	50.7	66,688	0.08%
2024/05/27	38.1	76.50	70.1	75.89	78.30	-32	66,564	-0.05%
2024/05/24	43.5	73.11	18	73.12	73.50	25.5	66,061	0.04%
2024/05/23	37	71.82	4	71.65	71.30	33	65,927	0.05%
2024/05/22	5.1	71.07	20.6	71.77	72.00	-15.6	66,285	-0.02%
2024/05/21	11.2	70.90	11	71.10	71.40	0.2	67,030	0.00%
2024/05/20	23.3	71.84	5.5	72.21	72.50	17.8	67,811	0.03%
2024/05/17	18.7	71.85	11	72.26	71.00	7.7	67,821	0.01%
2024/05/16	362	73.69	245.7	73.79	74.10	116.3	67,308	0.17%	大買/大賣/鉅額交易
2024/05/15	118.1	70.61	143.3	70.82	71.40	-25.2	62,532	-0.04%	大買/大賣/
2024/05/14	245.7	70.39	466.5	71.68	71.30	-220.8	59,266	-0.37%	大買/大賣/鉅額交易
2024/05/13	92.5	66.08	150.1	66.45	66.60	-57.6	51,583	-0.11%	大賣/
2024/05/10	162	57.28	225.6	59.68	60.60	-63.6	47,517	-0.13%	大買/大賣/
2024/05/09	61	54.95	199.1	54.49	55.10	-138.1	41,522	-0.33%	大賣/鉅額交易
2024/05/08	115	52.71	44	52.85	52.20	71	38,724	0.18%	大買/
2024/05/07	32	51.90	204	52.17	52.50	-172	37,648	-0.46%	大賣/鉅額交易
2024/05/06	12	50.48	23	50.28	50.60	-11	36,577	-0.03%
2024/05/03	35.3	51.13	11.2	51.44	50.40	24.1	36,422	0.07%
2024/05/02	66.2	51.80	37	51.98	51.30	29.2	35,869	0.08%
2024/04/30	93	52.16	74	51.96	52.20	19	34,907	0.05%
2024/04/29	103.4	53.69	181.3	54.14	52.90	-78	34,260	-0.23%	大買/大賣/
2024/04/26	30	49.37	222.5	50.13	51.80	-192.5	31,859	-0.60%	大賣/鉅額交易
2024/04/25	9	46.76	45.3	46.83	47.10	-36.3	28,881	-0.13%
2024/04/24	4	46.43	35.5	46.60	46.70	-31.5	29,490	-0.11%
2024/04/23	9	45.34	20	45.65	45.85	-11	30,084	-0.04%
2024/04/22	53	46.39	108.3	46.78	45.60	-55.3	31,047	-0.18%	大賣/
2024/04/19	46	45.19	30.8	45.27	45.15	15.2	31,099	0.05%
2024/04/18	8.1	43.79	1	43.70	43.80	7.1	31,794	0.02%
2024/04/17	2	44.00	22	43.95	43.95	-20	32,544	-0.06%
2024/04/16	31.6	43.84	6	44.14	43.80	25.6	35,643	0.07%
2024/04/15	5	45.12	2	45.13	45.20	3	38,172	0.01%
2024/04/12	4	45.10	7	45.16	45.20	-3	39,648	-0.01%
2024/04/11	12	45.05	28	45.17	45.00	-16	42,860	-0.04%
2024/04/10	10	44.64	6.5	44.72	44.40	3.5	47,471	0.01%
2024/04/09	14.3	45.22	7	45.33	44.95	7.3	49,252	0.01%
2024/04/08	5.1	44.04	4	44.83	45.10	1.1	51,653	0.00%
2024/04/03	38.1	43.91	1	43.85	43.80	37.1	51,965	0.07%
2024/04/02	5	44.15	2	44.30	44.45	3	52,810	0.01%
2024/04/01	8	44.31	11	44.41	44.30	-3	54,419	-0.01%
2024/03/29	10.1	44.42	17	44.36	44.40	-7	57,040	-0.01%
2024/03/28	8.1	44.24	2	44.10	44.10	6.1	61,145	0.01%
2024/03/27	16	44.26	2	44.30	44.15	14	66,969	0.02%
2024/03/26	31.1	44.71	5	44.28	44.15	26.1	72,282	0.04%
2024/03/25	6	45.53	43	45.65	45.60	-37	74,413	-0.05%
2024/03/22	3.2	45.18	0	0.00	45.15	3.2	78,776	0.00%
2024/03/21	26	46.01	24.2	46.11	45.45	1.8	82,392	0.00%
2024/03/20	42	45.12	19	45.36	44.95	23	82,759	0.03%
2024/03/19	25	45.54	26	45.81	45.30	-1	82,606	0.00%
2024/03/18	42	45.12	9	45.30	45.15	33	82,626	0.04%
2024/03/15	65.4	46.03	115	46.09	46.50	-49.6	82,622	-0.06%	大賣/
2024/03/14	17	48.03	6	48.00	47.75	11	81,884	0.01%
2024/03/13	89	49.07	21	49.25	48.70	68	81,628	0.08%
2024/03/12	6	48.92	11	48.84	48.95	-5	81,399	-0.01%
2024/03/11	40	48.42	37	48.43	48.60	3	81,293	0.00%
2024/03/08	37	47.95	17.9	48.43	47.55	19.1	81,533	0.02%
2024/03/07	39	48.22	115	48.21	48.00	-76	81,653	-0.09%	大賣/
2024/03/06	13	48.21	33	48.15	48.00	-20	81,835	-0.02%
2024/03/05	55	48.91	24	49.27	48.60	31	81,797	0.04%
2024/03/04	48.1	48.31	29.1	48.60	48.90	19.1	81,501	0.02%
2024/03/01	81.5	49.09	9.5	49.24	49.15	72	81,079	0.09%
2024/02/29	74	49.69	116	49.66	49.85	-42	80,766	-0.05%	大賣/
2024/02/27	17	48.81	18	49.09	48.55	-1	80,194	0.00%
2024/02/26	64	48.83	60.1	49.09	48.70	3.9	79,816	0.00%
2024/02/23	24	49.59	68	49.44	49.10	-44	79,548	-0.06%
2024/02/22	53	49.11	169	49.85	49.95	-116	79,046	-0.15%	大賣/鉅額交易
2024/02/21	73	48.84	28.6	49.04	48.35	44.5	77,991	0.06%
2024/02/20	14	47.97	89	48.30	48.15	-75	76,991	-0.10%
2024/02/19	15	46.81	1	46.95	46.90	14	76,623	0.02%
2024/02/16	19	47.38	11	47.13	46.90	8	76,622	0.01%
2024/02/15	37.1	45.87	10	46.27	46.65	27.1	76,927	0.04%
2024/02/05	8	47.65	46	47.42	47.30	-38	76,416	-0.05%
2024/02/02	32.2	47.93	2	47.83	47.75	30.2	76,221	0.04%
2024/02/01	36	49.18	48.8	48.96	49.15	-12.8	75,807	-0.02%
2024/01/31	52.6	47.94	11	47.94	47.85	41.6	75,447	0.06%
2024/01/30	34	48.59	31	48.88	48.50	3	75,144	0.00%
2024/01/29	9.1	48.87	0	0.00	48.80	9.1	75,025	0.01%
2024/01/26	78.1	49.10	59	49.12	48.90	19.1	74,848	0.03%
2024/01/25	72.1	49.37	32.8	49.31	49.25	39.3	74,575	0.05%
2024/01/24	36	49.98	50	50.11	49.80	-14	74,259	-0.02%
2024/01/23	63.2	50.14	34	49.83	49.45	29.2	73,968	0.04%
2024/01/22	74.2	49.42	69	49.33	49.80	5.2	73,435	0.01%
2024/01/19	154	50.60	80	50.88	50.90	74	72,698	0.10%	大買/
2024/01/18	35	50.51	48	50.86	51.30	-13	72,119	-0.02%
2024/01/17	54.2	50.08	28	49.69	49.75	26.2	71,254	0.04%
2024/01/16	80.1	51.45	45	51.00	51.10	35.1	70,167	0.05%
2024/01/15	41.1	52.79	51	52.55	52.20	-10	69,052	-0.01%
2024/01/12	119	51.25	125	51.01	51.80	-6	68,101	-0.01%	大買/大賣/
2024/01/11	113	49.38	108	49.43	49.30	5	66,573	0.01%	大買/大賣/
2024/01/10	159.3	49.55	139	49.14	48.80	20.3	65,947	0.03%	大買/大賣/
2024/01/09	215.3	51.87	68.1	51.97	51.70	147.2	62,747	0.23%	大買/鉅額交易
2024/01/08	97.1	57.15	85	57.04	56.50	12.1	59,929	0.02%
2024/01/05	156.2	57.97	118	57.98	58.00	38.2	58,241	0.07%	大買/大賣/
2024/01/04	231	57.22	307.7	56.96	57.30	-76.7	54,924	-0.14%	大買/大賣/
2024/01/03	79	53.82	82.2	54.42	54.00	-3.2	50,539	-0.01%
2024/01/02	94	53.83	117.6	54.05	53.00	-23.6	48,572	-0.05%	大賣/
2023/12/29	45	51.79	16.1	51.61	51.30	29	46,003	0.06%
2023/12/28	55.2	51.96	47	51.99	51.90	8.2	45,551	0.02%
2023/12/27	43.1	53.28	68.7	53.41	52.60	-25.6	44,588	-0.06%
2023/12/26	133.2	52.60	124.3	52.21	52.00	8.9	43,061	0.02%	大買/大賣/
2023/12/25	243.9	53.24	95.7	52.94	51.80	148.2	40,417	0.37%	大買/鉅額交易
2023/12/22	334.7	56.96	397.8	57.19	57.50	-63.1	36,363	-0.17%	大買/大賣/
2023/12/21	107	52.79	277.9	53.90	55.40	-170.9	30,431	-0.56%	大買/大賣/鉅額交易
2023/12/20	113.2	49.66	206.4	49.26	50.40	-93.2	25,050	-0.37%	大買/大賣/
2023/12/19	138.2	49.20	219.4	49.25	49.30	-81.2	22,532	-0.36%	大買/大賣/
2023/12/18	90.7	46.86	192.3	47.44	47.85	-101.6	18,279	-0.56%	大賣/鉅額交易
2023/12/15	62.1	43.75	68.5	44.05	44.25	-6.5	14,910	-0.04%
2023/12/14	62	43.04	11.9	43.12	42.75	50.1	14,410	0.35%
2023/12/13	106.8	43.75	19	43.86	43.20	87.8	14,666	0.60%	大買/
2023/12/12	43	44.34	30	44.60	44.00	13	16,436	0.08%
2023/12/11	15	44.34	4	44.45	44.00	11	16,360	0.07%
2023/12/08	10	43.84	6	44.05	44.00	4	16,264	0.02%
2023/12/07	16	44.00	50	44.07	43.70	-34	16,227	-0.21%
2023/12/06	12	44.58	21	44.71	44.65	-9	16,207	-0.06%
2023/12/05	39.1	44.94	81	44.92	44.85	-41.9	16,069	-0.26%
2023/12/04	68	44.42	67.5	45.01	45.15	0.6	15,536	0.00%
2023/12/01	34	42.94	47.3	43.15	43.30	-13.3	14,717	-0.09%
2023/11/30	6	42.12	12	42.23	42.00	-6	14,382	-0.04%
2023/11/29	6	42.43	4	42.51	42.55	2	14,303	0.01%
2023/11/28	19	42.42	32	42.40	42.65	-13	14,280	-0.09%
2023/11/27	6	41.87	11	41.99	42.00	-5	14,187	-0.04%
2023/11/24	5.2	41.40	12	41.59	41.75	-6.8	14,230	-0.05%
2023/11/22	25.2	41.66	8	41.83	41.55	17.2	14,285	0.12%
2023/11/21	0	0.00	1	41.85	41.90	-1	14,315	-0.01%
2023/11/20	2.2	41.70	0	0.00	42.00	2.2	14,564	0.02%
2023/11/17	3.2	41.81	0	0.00	41.80	3.2	14,695	0.02%
2023/11/16	1	42.13	28	42.16	42.15	-27	14,689	-0.18%
2023/11/15	2	41.55	8	41.87	42.10	-6	14,752	-0.04%
2023/11/14	39	42.02	50.9	42.31	41.50	-11.9	15,292	-0.08%
2023/11/13	7	41.54	5	42.01	41.45	2	15,000	0.01%
2023/11/10	26.1	41.47	10	41.58	41.30	16.1	15,307	0.10%
2023/11/09	32.1	41.96	10.9	41.84	41.85	21.2	15,399	0.14%
2023/11/08	11	41.99	21	41.91	41.90	-10	15,698	-0.06%
2023/11/06	7	42.49	1.3	42.44	42.30	5.7	15,975	0.04%
2023/11/03	1	43.15	10.3	43.18	43.25	-9.3	15,983	-0.06%
2023/11/02	0	0.00	0.1	42.45	42.65	-0.1	16,076	0.00%
2023/11/01	11	42.15	4	42.28	42.10	7	16,408	0.04%
2023/10/31	5.1	42.26	4	42.21	42.10	1.1	16,745	0.01%
2023/10/30	2.1	42.74	2.1	43.06	43.25	0	16,865	0.00%
2023/10/27	11	42.68	3	42.87	43.00	8	16,907	0.05%
2023/10/26	1	42.45	2.5	42.25	42.45	-1.5	17,389	-0.01%
2023/10/25	1	42.30	1	42.25	42.30	0	17,925	0.00%
2023/10/24	4	42.14	6	42.18	42.20	-2	18,272	-0.01%
2023/10/23	4	42.09	2	42.00	41.95	2	18,667	0.01%
2023/10/20	2.1	42.27	2	42.33	42.35	0.1	18,868	0.00%
2023/10/19	0	0.00	1	42.55	42.70	-1	19,136	-0.01%
2023/10/18	12	42.00	12	42.07	42.30	0	19,637	0.00%
2023/10/17	6	42.40	21	42.35	42.25	-15	20,006	-0.07%
2023/10/16	1.2	42.15	3	41.98	42.40	-1.9	20,676	-0.01%
2023/10/13	6	42.70	6	42.64	42.55	0	21,410	0.00%
2023/10/12	2.2	42.80	0	0.00	43.10	2.2	21,726	0.01%
2023/10/11	26.6	42.98	2.7	42.59	42.55	23.9	22,300	0.11%
2023/10/06	4.1	45.16	2	45.35	45.00	2.1	23,265	0.01%
2023/10/05	10.1	45.20	10	45.31	44.90	0.1	24,382	0.00%
2023/10/04	3	44.03	22.3	44.27	44.55	-19.3	24,984	-0.08%
2023/10/03	6.2	44.54	14	44.37	44.10	-7.8	25,836	-0.03%
2023/10/02	3.2	45.07	9	44.86	44.45	-5.9	26,366	-0.02%
2023/09/28	24.1	45.45	2	45.88	45.45	22.1	27,236	0.08%
2023/09/27	6	45.78	6	46.18	45.90	0	30,489	0.00%
2023/09/26	2.5	46.08	18	45.88	45.95	-15.5	33,006	-0.05%
2023/09/25	6.1	45.58	1	45.95	45.95	5.1	37,459	0.01%
2023/09/22	5	45.81	7.1	45.90	45.80	-2.1	39,241	-0.01%
2023/09/21	1	45.60	9	45.78	45.60	-8	39,654	-0.02%
2023/09/20	13	46.57	24	46.80	46.30	-11	39,877	-0.03%
2023/09/19	3	45.77	10	45.74	45.85	-7	39,695	-0.02%
2023/09/18	11.1	45.68	8	45.74	45.50	3.1	39,773	0.01%
2023/09/15	43.1	46.61	62.7	46.16	46.45	-19.6	39,977	-0.05%
2023/09/14	8.2	44.46	26.4	44.40	44.60	-18.2	38,125	-0.05%
2023/09/13	0.2	43.15	12	43.20	43.30	-11.8	38,034	-0.03%
2023/09/12	8.1	42.94	6	43.00	43.10	2.1	38,359	0.01%
2023/09/11	3	42.70	9	42.76	42.50	-6	38,623	-0.02%
2023/09/08	5	42.72	4	42.98	42.65	1	38,922	0.00%
2023/09/07	3	42.70	4	42.74	42.50	-1	39,057	0.00%
2023/09/06	16.2	42.70	0	0.00	42.60	16.2	39,193	0.04%
2023/09/05	5	43.06	7.2	42.94	43.30	-2.2	39,357	-0.01%
2023/09/04	2	42.50	13.3	42.90	42.90	-11.3	39,782	-0.03%
2023/08/31	7	42.69	6.3	42.64	42.25	0.7	39,828	0.00%
2023/08/30	0.1	42.55	1.1	42.60	42.25	-1	39,936	0.00%
2023/08/29	4	42.38	24	42.49	42.50	-20	40,016	-0.05%
2023/08/28	2.9	41.60	6	42.13	42.00	-3.1	40,157	-0.01%
2023/08/25	0.3	42.18	3	42.18	42.05	-2.8	40,320	-0.01%
2023/08/24	51.3	42.16	1.9	41.99	41.95	49.4	40,373	0.12%
2023/08/23	12.1	43.30	5	43.50	42.95	7.1	40,250	0.02%
2023/08/22	6	43.38	3	43.15	43.30	3	40,211	0.01%
2023/08/21	12	43.28	9.8	43.30	43.10	2.2	40,225	0.01%
2023/08/18	46	44.82	30.5	44.64	43.90	15.5	40,110	0.04%
2023/08/17	15.3	42.24	10	41.61	42.55	5.3	39,468	0.01%
2023/08/16	21.7	42.35	16.9	42.22	42.05	4.8	39,345	0.01%
2023/08/15	7.6	43.65	2.8	43.59	43.60	4.8	39,023	0.01%
2023/08/14	24.6	44.10	30.8	44.07	44.05	-6.2	38,934	-0.02%
2023/08/11	7.1	45.26	10	45.31	45.30	-3	38,727	-0.01%
2023/08/10	7.2	45.51	8.8	45.71	45.50	-1.6	38,714	0.00%
2023/08/09	11.1	46.16	10.2	46.01	46.00	0.9	38,759	0.00%
2023/08/08	6	46.47	2	46.40	46.40	4	38,698	0.01%
2023/08/07	47.2	45.61	24.1	45.92	46.40	23.1	38,780	0.06%
2023/08/04	16	47.13	94	46.87	47.15	-78	38,682	-0.20%
2023/08/02	7	46.55	10	46.51	46.45	-3	38,518	-0.01%
2023/08/01	25	46.82	23	46.85	46.80	2	38,578	0.01%
2023/07/31	28.2	47.84	41	47.21	46.50	-12.8	38,652	-0.03%
2023/07/28	30	47.66	119.1	47.75	47.75	-89.1	38,349	-0.23%	大賣/
2023/07/27	96	47.13	62	47.51	46.90	34	38,170	0.09%
2023/07/26	18.1	46.73	68.8	46.36	46.90	-50.7	38,213	-0.13%
2023/07/25	37	45.71	69.9	45.73	45.60	-32.9	38,023	-0.09%
2023/07/24	68.3	45.94	36.9	45.97	45.75	31.4	38,172	0.08%
2023/07/21	117.3	47.62	44	47.64	47.35	73.3	38,225	0.19%	大買/
2023/07/20	140	47.73	93	47.77	48.40	47	37,923	0.12%	大買/
2023/07/19	71.2	47.11	45	46.86	46.80	26.2	37,424	0.07%
2023/07/18	34.4	46.04	48	46.32	46.30	-13.6	37,107	-0.04%
2023/07/17	26.2	45.20	6.3	45.14	45.05	19.9	36,551	0.05%
2023/07/14	48.4	44.88	37.1	44.96	44.60	11.3	36,353	0.03%
2023/07/13	84.8	44.59	52.9	44.67	44.00	31.9	36,109	0.09%
2023/07/12	94.1	47.00	71.8	46.90	46.25	22.3	35,144	0.06%
2023/07/11	43.9	48.60	31	48.67	48.40	12.9	34,359	0.04%
2023/07/10	85.2	49.44	27.9	49.22	48.85	57.3	33,858	0.17%
2023/07/07	64.4	50.76	37.6	50.84	50.60	26.8	33,170	0.08%
2023/07/06	124	51.29	89	51.18	51.00	35	32,733	0.11%	大買/
2023/07/05	317.4	52.11	235	51.79	51.70	82.4	32,089	0.26%	大買/大賣/
2023/07/04	87	54.08	130	54.08	54.20	-43	29,285	-0.15%	大賣/
2023/07/03	271.1	68.32	343.9	68.29	69.30	-72.8	26,890	-0.27%	大買/大賣/
2023/06/30	94	62.34	129	62.25	63.00	-35	22,631	-0.15%	大賣/
2023/06/29	88.2	60.15	48	60.31	60.10	40.2	20,969	0.19%
2023/06/28	78.2	60.76	7.3	60.90	60.70	70.9	20,607	0.34%
2023/06/27	13.1	61.37	14	61.47	61.10	-0.9	20,361	0.00%
2023/06/26	17.1	61.59	32	61.77	61.10	-14.9	20,295	-0.07%
2023/06/21	57.8	62.26	12	62.24	61.50	45.8	20,189	0.23%
2023/06/20	35.2	63.53	9	63.47	63.20	26.2	19,866	0.13%
2023/06/19	19	63.79	7.1	64.14	63.50	11.9	19,802	0.06%
2023/06/16	13	64.56	52.5	64.70	64.80	-39.5	19,725	-0.20%
2023/06/15	25	64.02	10	64.24	64.10	15	19,599	0.08%
2023/06/14	15.2	64.23	15	64.15	64.30	0.2	19,652	0.00%
2023/06/13	14	63.01	24	62.93	63.20	-10	20,100	-0.05%
2023/06/12	20	62.43	27	62.57	63.00	-7	21,149	-0.03%
2023/06/09	27	62.71	19	62.55	62.90	8	22,330	0.04%
2023/06/08	29	62.74	40	62.76	62.60	-11	23,461	-0.05%
2023/06/07	14	61.61	17	61.71	61.70	-3	26,858	-0.01%
2023/06/06	3	61.47	26	61.47	61.70	-23	27,226	-0.08%
2023/06/05	8	61.01	11	61.00	60.90	-3	27,587	-0.01%
2023/06/02	9.1	61.46	10	61.55	61.50	-0.9	27,811	0.00%
2023/06/01	13.1	60.73	4	60.90	61.40	9.1	28,459	0.03%
2023/05/31	15.1	61.28	4	61.55	60.80	11.1	29,434	0.04%
2023/05/30	6	61.62	22	61.70	61.30	-16	29,898	-0.05%
2023/05/29	8.1	62.06	20.2	62.00	62.00	-12.1	30,085	-0.04%
2023/05/26	16	61.28	7	61.27	61.30	9	30,598	0.03%
2023/05/25	7.1	61.30	9	61.42	61.10	-1.9	31,159	-0.01%
2023/05/24	9	61.87	12	62.00	61.90	-3	31,696	-0.01%
2023/05/23	4.1	61.73	14	61.83	61.70	-10	32,291	-0.03%
2023/05/22	11	61.99	15	61.89	62.10	-4	32,291	-0.01%
2023/05/19	7.1	61.31	84	61.24	61.30	-77	32,218	-0.24%
2023/05/18	10	61.43	31	61.44	61.30	-21	32,251	-0.07%
2023/05/17	27	61.37	38	61.43	61.20	-11	32,327	-0.03%
2023/05/16	27.2	60.86	8	61.15	60.90	19.2	32,444	0.06%
2023/05/15	7.1	60.40	14.4	60.03	61.20	-7.3	32,668	-0.02%
2023/05/12	17.2	60.33	4	60.33	60.20	13.2	32,769	0.04%
2023/05/11	38.1	60.39	4	60.78	60.10	34.1	32,791	0.10%
2023/05/10	11	61.22	16	61.07	61.60	-5	32,647	-0.02%
2023/05/09	97	60.58	16.2	60.42	60.30	80.8	32,509	0.25%
2023/05/08	41.5	60.64	11	60.63	60.50	30.5	32,727	0.09%
2023/05/05	23	61.16	14	61.06	61.20	9	33,125	0.03%
2023/05/04	8	60.90	2	60.85	60.80	6	33,362	0.02%
2023/05/03	30.3	60.97	21	61.01	60.70	9.3	33,379	0.03%
2023/05/02	31.4	61.81	7.1	61.82	61.90	24.3	33,340	0.07%
2023/04/28	18.1	62.86	52	63.08	63.10	-33.9	33,450	-0.10%
2023/04/27	23.3	61.82	7	61.99	61.70	16.3	33,449	0.05%
2023/04/26	31.3	62.65	4.1	62.72	62.40	27.3	33,449	0.08%
2023/04/25	23.2	64.24	11.5	64.55	63.70	11.8	33,282	0.04%
2023/04/24	9	64.80	8	64.78	64.70	1	33,348	0.00%
2023/04/21	16.5	65.39	17	65.68	64.90	-0.5	33,497	0.00%
2023/04/20	12	66.73	33	66.73	66.40	-21	33,407	-0.06%
2023/04/19	15	65.99	16	66.34	66.00	-1	33,575	0.00%
2023/04/18	10.3	67.19	4	66.95	66.40	6.3	33,590	0.02%
2023/04/17	26	67.67	21.1	67.70	67.70	5	33,504	0.01%
2023/04/14	17	66.81	16.6	66.90	66.80	0.4	33,500	0.00%
2023/04/13	12	66.28	7.1	66.17	66.30	4.9	33,627	0.01%
2023/04/12	6	66.33	55	66.07	66.40	-49	33,872	-0.14%
2023/04/11	46	65.70	25	65.86	65.60	21	33,885	0.06%
2023/04/10	26.1	66.35	40	65.77	65.70	-13.9	34,120	-0.04%
2023/04/07	27	65.25	105	65.50	65.60	-78	34,136	-0.23%	大賣/
2023/04/06	60.1	64.43	13	64.12	64.00	47.1	34,381	0.14%
2023/03/31	20	64.25	28	64.25	64.30	-8	34,969	-0.02%
2023/03/30	15	63.41	5	63.60	63.30	10	37,128	0.03%
2023/03/29	27	63.65	3	64.47	63.50	24	38,375	0.06%
2023/03/28	33.3	64.21	10	64.57	64.00	23.3	39,630	0.06%
2023/03/27	15.1	64.29	0.2	64.40	64.20	14.9	41,065	0.04%
2023/03/24	31.2	64.12	30	64.30	64.20	1.2	43,592	0.00%
2023/03/23	21.2	64.29	15	64.32	64.10	6.2	43,772	0.01%
2023/03/22	7	65.44	11	65.41	65.30	-4	43,827	-0.01%
2023/03/21	30	65.41	24	65.44	65.10	6	44,274	0.01%
2023/03/20	42	65.89	40	66.02	65.80	2	44,251	0.00%
2023/03/17	20.1	65.19	67	65.10	65.40	-46.9	44,367	-0.11%
2023/03/16	72.1	65.34	66	65.41	64.70	6.1	44,186	0.01%
2023/03/15	68.3	67.69	62.5	67.50	66.50	5.8	43,768	0.01%
2023/03/14	132	67.57	160.3	68.03	67.50	-28.3	43,133	-0.07%	大買/大賣/
2023/03/13	185	69.17	155.2	69.10	69.10	29.8	42,354	0.07%	大買/大賣/
2023/03/10	304.2	68.60	245.2	68.75	68.70	59.1	41,250	0.14%	大買/大賣/
2023/03/09	37	66.76	9	67.07	67.00	28	38,207	0.07%
2023/03/08	40.3	66.48	8.5	66.36	66.30	31.8	38,303	0.08%
2023/03/07	18	67.24	44.6	67.31	67.40	-26.6	38,327	-0.07%
2023/03/06	32.5	67.38	45.2	67.49	67.50	-12.7	38,351	-0.03%
2023/03/03	93.7	65.80	77	66.48	67.10	16.7	38,223	0.04%
2023/03/02	12	65.61	78.2	65.43	65.60	-66.2	37,646	-0.18%
2023/03/01	26	63.89	33	64.25	63.80	-7	37,249	-0.02%
2023/02/24	46	64.53	66.8	64.48	64.60	-20.8	37,154	-0.06%
2023/02/23	37	64.16	88	64.12	64.30	-51	36,786	-0.14%
2023/02/22	47	62.81	92.2	62.98	62.60	-45.2	36,541	-0.12%
2023/02/21	112	62.06	29.3	61.79	62.80	82.8	36,156	0.23%	大買/
2023/02/20	7	60.26	17	60.35	60.50	-10	36,047	-0.03%
2023/02/17	13	59.79	2	59.90	59.80	11	36,564	0.03%
2023/02/16	11	60.21	7	60.21	60.30	4	37,101	0.01%
2023/02/15	36.2	60.20	6.2	60.37	60.00	30	38,017	0.08%
2023/02/14	9.1	59.85	18	60.24	60.70	-8.9	38,376	-0.02%
2023/02/13	30.5	59.08	8	58.90	59.00	22.5	38,820	0.06%
2023/02/10	32.2	60.72	46	60.76	60.60	-13.8	39,575	-0.03%
2023/02/09	8.1	61.80	9	61.91	61.70	-0.9	39,863	0.00%
2023/02/08	11	61.94	17	61.93	61.80	-6	40,532	-0.01%
2023/02/07	12	61.83	14	61.81	61.70	-2	40,938	0.00%
2023/02/06	66.5	62.24	22	61.84	61.70	44.5	41,610	0.11%
2023/02/03	68.1	64.32	107	64.11	63.60	-38.9	41,807	-0.09%	大賣/
2023/02/02	30	63.19	56	63.45	63.50	-26	41,682	-0.06%
2023/02/01	25	62.57	18	62.74	62.40	7	41,946	0.02%
2023/01/31	15.3	62.16	52	62.10	62.50	-36.7	42,304	-0.09%
2023/01/30	31	61.37	24	61.47	61.30	7	42,519	0.02%
2023/01/17	28	61.95	40.4	61.89	62.00	-12.4	42,507	-0.03%
2023/01/16	29.2	60.92	5	61.16	61.10	24.2	42,923	0.06%
2023/01/13	23.1	62.00	6.4	62.13	61.90	16.7	42,948	0.04%
2023/01/12	50.1	62.40	6	62.38	62.00	44.1	43,652	0.10%
2023/01/11	21	63.45	31.1	63.59	63.20	-10.1	43,990	-0.02%
2023/01/10	21.1	63.26	8	63.65	62.90	13.1	44,451	0.03%
2023/01/09	19.2	63.37	24	63.13	63.30	-4.9	45,826	-0.01%
2023/01/06	34.1	63.39	7	63.61	63.60	27.1	46,392	0.06%
2023/01/05	79.5	63.99	14	64.10	63.70	65.5	46,811	0.14%
2023/01/04	55.1	63.69	4	63.80	63.50	51.1	47,306	0.11%
2023/01/03	59.1	64.85	16	64.91	64.60	43.1	47,512	0.09%
2022/12/30	49	65.66	67	65.81	65.50	-18	47,447	-0.04%
2022/12/29	61.4	64.39	16	64.39	64.80	45.4	47,766	0.10%
2022/12/28	27.4	64.54	15	64.21	63.90	12.4	48,395	0.03%
2022/12/27	35	65.48	37	65.72	65.10	-2	48,879	0.00%
2022/12/26	99.2	65.64	85.6	66.48	65.00	13.6	49,611	0.03%
2022/12/23	156.7	67.08	30.2	67.28	67.30	126.5	49,849	0.25%	大買/鉅額交易
2022/12/22	101.1	67.54	205.9	67.91	68.00	-104.9	49,962	-0.21%	大買/大賣/鉅額交易
2022/12/21	121.6	65.41	206.2	65.70	65.70	-84.6	48,536	-0.17%	大買/大賣/
2022/12/20	55.3	64.56	113	65.44	63.90	-57.7	48,045	-0.12%	大賣/
2022/12/19	59.2	65.72	38	65.74	64.30	21.2	48,056	0.04%
2022/12/16	77.4	65.69	108.1	64.93	65.30	-30.7	47,130	-0.07%	大賣/
2022/12/15	28.1	62.63	31	62.93	62.80	-2.9	45,315	-0.01%
2022/12/14	47.1	62.05	19	61.90	62.00	28.1	46,068	0.06%
2022/12/13	17	62.92	22	62.96	63.20	-5	46,340	-0.01%
2022/12/12	23.1	61.95	10	62.35	61.80	13.1	46,966	0.03%
2022/12/09	35	61.79	36	62.51	62.80	-1	47,494	0.00%
2022/12/08	18.2	60.80	19.1	61.00	61.00	-0.9	47,928	0.00%
2022/12/07	19.1	61.17	156	61.62	60.90	-136.9	48,316	-0.28%	大賣/鉅額交易
2022/12/06	136.4	63.26	12	61.70	61.70	124.4	48,303	0.26%	大買/鉅額交易
2022/12/05	121	64.29	72	64.89	63.80	49	48,689	0.10%	大買/
2022/12/02	8.2	64.86	5	64.94	64.80	3.2	49,137	0.01%
2022/12/01	28.2	66.50	19.1	67.14	65.40	9.1	49,641	0.02%
2022/11/30	10.6	65.55	14	65.73	66.10	-3.4	49,206	-0.01%
2022/11/29	50	64.96	49.7	64.83	65.10	0.3	49,503	0.00%
2022/11/28	103.1	64.14	40	63.62	63.50	63.1	50,617	0.12%	大買/
2022/11/25	41	65.30	57	65.31	64.90	-16	50,539	-0.03%
2022/11/24	25	64.17	43	63.89	64.60	-18	50,633	-0.04%
2022/11/23	8	62.61	21	62.60	62.50	-13	50,427	-0.03%
2022/11/22	7	61.63	17	61.93	61.70	-10	50,768	-0.02%
2022/11/21	22.4	61.96	14	62.23	61.40	8.4	50,760	0.02%
2022/11/18	31.2	63.47	18	63.63	63.00	13.2	50,662	0.03%
2022/11/17	20	64.74	16	64.79	64.80	4	50,562	0.01%
2022/11/16	54.1	64.73	50	64.64	64.60	4.1	50,600	0.01%
2022/11/15	49.2	65.48	34.2	65.33	65.30	15	50,611	0.03%
2022/11/14	9	66.07	20	65.87	66.20	-11	50,242	-0.02%
2022/11/11	104	65.37	33	65.81	65.20	71	49,814	0.14%	大買/
2022/11/10	14	64.24	26	64.31	64.30	-12	49,247	-0.02%
2022/11/09	23	63.91	61	63.93	64.50	-38	49,377	-0.08%
2022/11/08	36.1	64.12	39.7	63.94	63.40	-3.6	49,893	-0.01%
2022/11/07	11	62.33	26	62.42	62.30	-15	49,150	-0.03%
2022/11/04	32	60.80	38	61.06	61.20	-6	48,969	-0.01%
2022/11/03	21	59.53	29.1	58.86	60.20	-8.1	48,969	-0.02%
2022/11/02	25	60.36	27	60.99	59.80	-2	49,333	0.00%
2022/11/01	25.2	59.30	11	59.35	59.10	14.2	49,288	0.03%
2022/10/31	11	60.33	4	59.85	60.20	7	49,669	0.01%
2022/10/28	47.2	61.61	7.3	61.96	60.60	40	49,591	0.08%
2022/10/27	12	62.63	14	62.35	63.20	-2	49,294	0.00%
2022/10/26	26	61.28	24	60.88	61.90	2	49,355	0.00%
2022/10/25	34.1	61.69	33	61.61	61.50	1.1	49,192	0.00%
2022/10/24	8	63.05	24	62.88	62.10	-16	49,952	-0.03%
2022/10/21	30	61.50	35	61.33	61.00	-5	49,859	-0.01%
2022/10/20	31.5	59.79	15	60.05	61.80	16.5	49,937	0.03%
2022/10/19	10	63.06	21.6	63.36	63.00	-11.6	49,334	-0.02%
2022/10/18	7.2	61.78	29.3	61.85	61.90	-22.1	49,242	-0.04%
2022/10/17	33.2	58.47	28	59.59	60.00	5.2	49,301	0.01%
2022/10/14	12.2	62.24	49.3	62.43	62.80	-37.1	48,372	-0.08%
2022/10/13	29.9	59.87	31	60.42	59.30	-1.2	48,140	0.00%
2022/10/12	55.1	61.84	34	62.29	61.60	21.1	48,515	0.04%
2022/10/11	19.1	64.17	32	64.23	63.70	-12.9	48,132	-0.03%
2022/10/07	20.9	65.20	27	65.30	65.10	-6.1	48,274	-0.01%
2022/10/06	25.2	63.54	31	64.20	65.00	-5.8	48,762	-0.01%
2022/10/05	26	65.18	53	65.16	64.70	-27	48,742	-0.06%
2022/10/04	55	63.79	38	63.93	63.80	17	48,954	0.03%
2022/10/03	71.1	63.15	81	63.43	63.50	-9.9	48,972	-0.02%
2022/09/30	83.1	59.85	82	60.69	61.50	1.1	49,276	0.00%
2022/09/29	39	60.38	54	60.99	59.90	-15	49,257	-0.03%
2022/09/28	46	61.31	84	61.02	60.30	-38	49,185	-0.08%
2022/09/27	29	63.42	49	63.42	63.80	-20	49,868	-0.04%
2022/09/26	51.3	63.15	80	63.24	61.60	-28.7	50,080	-0.06%
2022/09/23	19	67.57	50	68.08	67.40	-31	50,087	-0.06%
2022/09/22	70	67.11	37	67.77	66.50	33	50,980	0.06%
2022/09/21	30	68.05	43	68.75	68.90	-13	52,291	-0.02%
2022/09/20	11	69.05	19	69.13	68.50	-8	53,657	-0.01%
2022/09/19	57.1	69.58	15	70.37	68.00	42.1	54,545	0.08%
2022/09/16	45	71.34	35	71.81	73.50	10	55,737	0.02%
2022/09/15	86	72.47	103	72.61	72.60	-17	57,078	-0.03%	大賣/
2022/09/14	20	70.17	64	69.35	71.80	-44	58,063	-0.08%
2022/09/13	65.5	71.66	9	71.67	71.10	56.5	58,936	0.10%
2022/09/12	28	70.66	42	69.90	71.00	-14	60,447	-0.02%
2022/09/08	68.1	68.03	20	68.28	67.80	48.1	60,618	0.08%
2022/09/07	14.6	69.12	10	69.08	69.60	4.6	60,925	0.01%
2022/09/06	39	71.29	11	71.04	70.60	28	60,618	0.05%
2022/09/05	67	70.68	117.7	70.70	70.80	-50.7	60,842	-0.08%	大賣/
2022/09/02	88.8	72.59	133	72.72	71.10	-44.2	60,915	-0.07%	大賣/
2022/09/01	17.2	77.34	11	77.68	76.80	6.2	59,901	0.01%
2022/08/31	25	78.08	28	78.48	78.90	-3	60,664	0.00%
2022/08/30	24	79.07	8	79.03	78.90	16	61,022	0.03%
2022/08/29	21	78.79	13.6	79.25	79.60	7.4	60,912	0.01%
2022/08/26	22	83.82	9.4	83.97	83.40	12.6	60,860	0.02%
2022/08/25	7.1	83.32	13	83.28	83.40	-5.9	60,824	-0.01%
2022/08/24	26.2	82.84	28	81.98	82.10	-1.8	61,032	0.00%
2022/08/23	11	83.33	8	83.50	83.00	3	61,445	0.00%
2022/08/22	25.1	83.80	19	84.13	83.60	6.1	61,908	0.01%
2022/08/19	9	86.64	3	86.50	86.40	6	62,006	0.01%
2022/08/18	24	86.74	19	86.58	86.50	5	62,392	0.01%
2022/08/17	36.5	86.86	25	86.66	86.40	11.5	62,883	0.02%
2022/08/16	31.5	86.41	13	86.58	86.00	18.5	63,549	0.03%
2022/08/15	73.5	87.85	36	88.02	87.50	37.5	65,024	0.06%
2022/08/12	3.2	91.13	7	90.93	91.10	-3.8	64,330	-0.01%
2022/08/11	37	92.37	25	91.68	91.00	12	64,799	0.02%
2022/08/10	69.2	92.64	20	92.41	91.10	49.2	64,739	0.08%
2022/08/09	25	91.45	39	92.32	93.30	-14	64,922	-0.02%
2022/08/08	102	89.17	86	90.65	91.10	16	65,189	0.02%	大買/
2022/08/05	13.8	89.63	97	90.13	90.50	-83.2	64,822	-0.13%
2022/08/04	14	86.70	37	86.92	87.50	-23	64,639	-0.04%
2022/08/03	9.2	87.31	16	87.59	87.00	-6.8	64,774	-0.01%
2022/08/02	36	87.43	5	87.68	87.50	31	65,237	0.05%
2022/08/01	28	89.40	27	89.84	90.00	1	65,706	0.00%
2022/07/29	51	89.16	70	89.50	89.60	-19	66,156	-0.03%
2022/07/28	45	87.33	25	87.11	86.50	20	66,003	0.03%
2022/07/27	11	87.51	20	87.90	88.20	-9	66,676	-0.01%
2022/07/26	34	86.60	24	86.60	86.70	10	66,726	0.01%
2022/07/25	39	87.27	9	86.93	86.90	30	67,735	0.04%
2022/07/22	19	88.96	45	89.15	89.50	-26	67,498	-0.04%
2022/07/21	33	87.70	50.2	88.04	88.30	-17.2	67,386	-0.03%
2022/07/20	45	87.76	24	87.62	86.60	21	67,091	0.03%
2022/07/19	44	87.49	123	87.44	87.80	-79	67,290	-0.12%	大賣/
2022/07/18	15	86.27	12	86.18	85.60	3	67,138	0.00%
2022/07/15	33.2	86.31	22	86.19	86.00	11.2	67,442	0.02%
2022/07/14	25	86.30	45	86.54	87.50	-20	67,226	-0.03%
2022/07/13	35	84.95	39	84.68	83.90	-4	66,766	-0.01%
2022/07/12	84	84.40	35	83.46	82.10	49	66,490	0.07%
2022/07/11	61.1	87.65	90	88.12	88.20	-29	65,798	-0.04%
2022/07/08	105	85.94	76.3	86.31	86.50	28.7	65,521	0.04%	大買/
2022/07/07	48	81.71	94	81.66	83.20	-46	64,780	-0.07%
2022/07/06	71.1	81.37	57	81.84	80.30	14.1	64,637	0.02%
2022/07/05	62	81.01	60.2	81.20	82.10	1.8	64,396	0.00%
2022/07/04	49.1	77.48	34	77.87	78.20	15.1	63,460	0.02%
2022/07/01	94.1	81.03	94	80.66	77.80	0.1	63,137	0.00%
2022/06/30	85	82.71	86.5	82.78	82.30	-1.5	62,173	0.00%
2022/06/29	152	87.70	100.5	86.96	85.50	51.5	61,324	0.08%	大買/
2022/06/28	261.2	89.16	81	89.19	91.70	180.1	59,592	0.30%	大買/鉅額交易
2022/06/27	113	85.19	227	85.82	86.10	-114	57,684	-0.20%	大買/大賣/鉅額交易
2022/06/24	236.4	99.48	267.6	98.88	98.30	-31.2	56,688	-0.06%	大買/大賣/
2022/06/23	109.1	98.92	113.6	97.44	96.20	-4.5	55,115	-0.01%	大買/大賣/
2022/06/22	103.4	103.61	62.5	105.13	101.00	40.9	54,660	0.07%	大買/
2022/06/21	116	109.66	170	110.42	109.50	-54	53,484	-0.10%	大買/大賣/
2022/06/20	110.5	114.54	100.5	112.03	111.50	10	52,638	0.02%	大買/
2022/06/17	59	117.92	72	117.84	119.50	-13	51,241	-0.03%
2022/06/16	56.1	119.47	48.1	119.27	117.00	8	51,178	0.02%
2022/06/15	42.1	122.62	21	123.19	122.00	21.1	51,700	0.04%
2022/06/14	62	121.57	47	121.85	123.50	15	54,011	0.03%
2022/06/13	45.1	121.36	14	120.75	120.50	31.1	58,139	0.05%
2022/06/10	26	125.48	14	126.14	126.00	12	62,125	0.02%
2022/06/09	78	126.67	37	126.78	126.50	41	64,603	0.06%
2022/06/08	34	129.59	167.5	129.75	130.00	-133.5	64,840	-0.21%	大賣/鉅額交易
2022/06/07	10	126.55	15	127.10	127.00	-5	65,936	-0.01%
2022/06/06	11	127.50	15.7	127.86	126.50	-4.7	68,012	-0.01%
2022/06/02	14	126.36	19	126.45	126.50	-5	70,608	-0.01%
2022/06/01	12	126.04	40	125.99	126.00	-28	74,008	-0.04%
2022/05/31	29	125.03	17	126.06	124.50	12	78,382	0.02%
2022/05/30	38	127.32	9	127.06	127.00	29	79,315	0.04%
2022/05/27	7.2	127.43	37.5	127.27	128.00	-30.3	79,731	-0.04%
2022/05/26	21	127.12	25	126.68	125.50	-4	80,643	0.00%
2022/05/25	55	126.94	44.5	126.47	127.00	10.5	81,062	0.01%
2022/05/24	37	127.30	59	126.27	125.00	-22	81,523	-0.03%
2022/05/23	63	124.57	159	124.15	127.00	-96.1	81,311	-0.12%	大賣/
2022/05/20	53.1	117.56	50	117.67	117.50	3.1	80,820	0.00%
2022/05/19	78.4	114.07	94	114.00	115.00	-15.6	81,893	-0.02%
2022/05/18	53	117.54	19.2	117.53	117.50	33.8	82,686	0.04%
2022/05/17	79.1	117.74	67	117.46	116.50	12.1	82,835	0.01%
2022/05/16	83.1	119.74	38	119.30	119.00	45.1	82,318	0.05%
2022/05/13	24	123.35	28	123.57	123.50	-4	81,633	0.00%
2022/05/12	38.2	122.41	11	121.91	121.00	27.2	82,357	0.03%
2022/05/11	20	125.40	27	124.85	124.00	-7	82,420	-0.01%
2022/05/10	14	124.68	8	126.31	127.50	6	82,463	0.01%
2022/05/09	45.2	127.14	9	126.72	126.00	36.2	82,564	0.04%
2022/05/06	25	128.32	32	129.16	130.50	-7	83,956	-0.01%
2022/05/05	47	130.60	53	130.68	130.00	-6	84,000	-0.01%
2022/05/04	43.5	129.55	54.6	130.29	130.00	-11.1	83,662	-0.01%
2022/05/03	35	125.94	31	126.02	126.50	4	83,182	0.00%
2022/04/29	24.1	125.56	71.5	125.58	126.00	-47.5	83,396	-0.06%
2022/04/28	24	121.46	28	121.41	120.50	-4	83,043	0.00%
2022/04/27	35	119.46	19.2	120.86	121.00	15.9	83,084	0.02%
2022/04/26	107	121.71	106	121.13	121.00	1	83,162	0.00%	大買/大賣/
2022/04/25	72.4	121.94	73	122.45	121.50	-0.6	83,168	0.00%
2022/04/22	30	125.47	83	126.71	126.50	-53	82,614	-0.06%
2022/04/21	22	125.23	35	125.67	125.00	-13	82,619	-0.02%
2022/04/20	32	124.03	28	123.82	123.50	4	82,611	0.00%
2022/04/19	6	122.75	37	123.55	123.00	-31	82,899	-0.04%
2022/04/18	35	121.87	11	121.18	121.00	24	83,044	0.03%
2022/04/15	24	122.75	65	123.66	124.00	-41	83,260	-0.05%
2022/04/14	42	123.23	16.3	123.54	122.00	25.7	83,333	0.03%
2022/04/13	21.1	123.59	26.5	123.66	124.50	-5.4	83,224	-0.01%
2022/04/12	44.1	120.42	22.1	120.10	120.00	22	83,001	0.03%
2022/04/11	46.3	123.01	14.3	123.22	121.50	32	82,677	0.04%
2022/04/08	38	123.05	55.3	123.25	124.00	-17.3	83,699	-0.02%
2022/04/07	113.5	121.29	90	120.33	119.00	23.5	84,236	0.03%	大買/
2022/04/06	65.4	123.50	49	123.63	123.50	16.4	83,973	0.02%
2022/04/01	49.1	125.15	33.1	125.71	126.50	16	84,317	0.02%
2022/03/31	58.2	123.74	54	123.97	124.50	4.2	83,818	0.00%
2022/03/30	27.1	124.17	30.3	124.53	124.00	-3.2	83,671	0.00%
2022/03/29	46	124.59	37	124.07	123.50	9	83,578	0.01%
2022/03/28	42.5	120.94	36	121.49	122.50	6.5	83,389	0.01%
2022/03/25	282.9	123.87	39	123.64	122.00	243.9	83,417	0.29%	大買/鉅額交易
2022/03/24	116.3	128.69	49	128.62	128.00	67.3	82,453	0.08%	大買/
2022/03/23	30.1	130.60	46	130.95	130.50	-15.9	82,569	-0.02%
2022/03/22	115	130.31	19.1	131.01	129.50	95.9	82,630	0.12%	大買/
2022/03/21	127.5	129.98	122	131.18	131.50	5.5	83,027	0.01%	大買/大賣/
2022/03/18	209.4	129.96	150	130.10	130.00	59.4	83,743	0.07%	大買/大賣/
2022/03/17	164.2	130.80	192.1	131.75	133.00	-28	83,304	-0.03%	大買/大賣/
2022/03/16	241.7	131.19	238.1	129.26	127.00	3.6	81,632	0.00%	大買/大賣/
2022/03/15	309.4	132.84	215	132.96	130.00	94.4	77,870	0.12%	大買/大賣/
2022/03/14	154.1	130.61	191.5	131.17	132.50	-37.5	75,063	-0.05%	大買/大賣/
2022/03/11	68	124.85	102	125.05	125.50	-34	74,144	-0.05%	大賣/
2022/03/10	191.4	128.00	217.1	126.53	124.00	-25.7	74,720	-0.03%	大買/大賣/
2022/03/09	105	123.09	100.2	123.59	125.50	4.8	74,426	0.01%	大買/
2022/03/08	186.1	121.41	129.6	120.97	118.00	56.5	75,309	0.07%	大買/大賣/
2022/03/07	212.1	129.00	207.2	128.83	125.50	4.9	73,027	0.01%	大買/大賣/
2022/03/04	126.5	131.01	258.2	132.26	133.00	-131.7	70,755	-0.19%	大買/大賣/鉅額交易
2022/03/03	103	124.16	97.1	124.45	125.00	5.9	67,329	0.01%	大買/
2022/03/02	101.1	120.86	25	121.02	120.50	76.1	67,365	0.11%	大買/
2022/03/01	150.1	118.03	107	118.98	120.50	43	67,492	0.06%	大買/大賣/
2022/02/25	54.1	115.54	52.1	115.96	115.50	2	66,518	0.00%
2022/02/24	170	113.22	106	113.78	112.50	64	66,509	0.10%	大買/大賣/
2022/02/23	40	115.56	95	115.58	116.00	-55	66,667	-0.08%
2022/02/22	53.6	113.76	16.1	114.28	113.50	37.5	66,784	0.06%
2022/02/21	95	118.83	74.1	119.35	119.50	21	66,056	0.03%
2022/02/18	31	116.31	79	115.30	116.50	-48	65,633	-0.07%
2022/02/17	24	113.21	92	113.85	112.00	-68	65,389	-0.10%
2022/02/16	43	113.13	14.1	112.93	112.50	28.9	65,849	0.04%
2022/02/15	9.4	111.37	19.1	111.24	111.00	-9.8	67,216	-0.01%
2022/02/14	32.3	112.85	75.1	113.22	110.50	-42.8	69,698	-0.06%
2022/02/11	54.2	113.54	34	113.40	112.00	20.2	70,922	0.03%
2022/02/10	42	113.74	59	113.18	114.00	-17	73,391	-0.02%
2022/02/09	61.6	112.54	58	112.43	112.00	3.6	75,972	0.00%
2022/02/08	101.2	110.73	175.7	111.85	112.50	-74.6	76,404	-0.10%	大買/大賣/
2022/02/07	13	103.23	100.4	106.88	108.00	-87.4	75,977	-0.11%
2022/01/26	20.1	98.30	27	98.64	98.60	-6.9	77,797	-0.01%
2022/01/25	41.2	97.12	20.2	95.82	95.10	21	78,903	0.03%
2022/01/24	42.1	98.97	30	99.30	99.90	12.1	79,863	0.02%
2022/01/21	27.3	100.41	17.1	99.86	99.00	10.2	81,531	0.01%
2022/01/20	34.1	104.29	36	104.47	104.00	-2	81,873	0.00%
2022/01/19	25.4	104.95	22	103.98	104.00	3.4	82,182	0.00%
2022/01/18	13.2	105.91	30	106.67	106.50	-16.8	82,578	-0.02%
2022/01/17	17.3	105.27	3	105.17	105.50	14.3	84,025	0.02%
2022/01/14	11.1	105.88	26	105.62	107.50	-14.9	85,320	-0.02%
2022/01/13	88.1	105.78	33.1	105.87	105.00	55.1	85,258	0.06%
2022/01/12	29.2	109.26	18	110.14	108.00	11.2	85,586	0.01%
2022/01/11	31.1	112.68	30	113.15	112.00	1.1	86,061	0.00%
2022/01/10	60.1	110.75	13	111.58	111.50	47.1	88,288	0.05%
2022/01/07	10	112.85	28	113.55	113.50	-18	88,943	-0.02%
2022/01/06	20.3	114.64	8.1	114.89	114.50	12.3	90,871	0.01%
2022/01/05	14.1	115.18	12	115.63	115.00	2.1	92,607	0.00%
2022/01/04	21.1	114.62	21	114.43	115.50	0.1	94,435	0.00%
2022/01/03	61.5	115.71	11	115.27	114.50	50.5	95,492	0.05%
2021/12/30	138	121.18	189.4	121.69	121.00	-51.4	96,085	-0.05%	大買/大賣/
2021/12/29	65	125.82	77	125.05	124.50	-12	96,956	-0.01%
2021/12/28	31	125.32	62	125.55	125.00	-31	99,686	-0.03%
2021/12/27	66.1	122.92	75	122.77	122.50	-9	102,126	-0.01%
2021/12/24	20	122.70	8.3	123.10	122.50	11.7	104,474	0.01%
2021/12/23	16	124.09	39	123.33	122.50	-23	104,848	-0.02%
2021/12/22	35	124.79	38	125.14	124.00	-3	105,445	0.00%
2021/12/21	21	124.64	52	125.13	125.50	-31	106,154	-0.03%
2021/12/20	33.3	123.15	6	123.58	122.00	27.3	106,601	0.03%
2021/12/17	27	124.44	80.1	124.89	123.50	-53.1	107,404	-0.05%
2021/12/16	25	123.30	18	123.17	122.00	7	107,424	0.01%
2021/12/15	72	121.63	36	121.51	122.50	36	107,772	0.03%
2021/12/14	118	123.48	74	122.78	120.00	44	108,598	0.04%	大買/
2021/12/13	60	127.27	82	128.08	127.50	-22	107,638	-0.02%
2021/12/10	70.1	125.10	85.2	125.60	124.00	-15.2	107,904	-0.01%
2021/12/09	26.1	127.89	87	128.48	128.50	-61	108,286	-0.06%
2021/12/08	107.2	128.27	111	128.16	127.00	-3.8	108,570	0.00%	大買/大賣/
2021/12/07	71	126.80	81.2	127.40	126.50	-10.2	108,326	-0.01%
2021/12/06	147.2	125.54	88	126.03	125.50	59.2	107,348	0.06%	大買/
2021/12/03	158.4	123.05	103.2	123.58	121.00	55.2	107,425	0.05%	大買/大賣/
2021/12/02	157.9	121.54	212.2	120.94	122.00	-54.4	108,920	-0.05%	大買/大賣/
2021/12/01	48.1	115.52	62	115.21	115.00	-13.9	108,146	-0.01%
2021/11/30	24.3	113.85	125.1	113.78	115.50	-100.8	109,446	-0.09%	大賣/
2021/11/29	144	110.59	73.5	110.69	110.00	70.5	110,108	0.06%	大買/
2021/11/26	133	111.64	101	111.44	108.50	32	111,251	0.03%	大買/大賣/
2021/11/25	51.1	114.67	166.1	114.30	114.50	-115	111,468	-0.10%	大賣/鉅額交易
2021/11/24	76.1	111.76	49	110.49	111.00	27.1	111,235	0.02%
2021/11/23	78	111.69	85.1	111.54	111.00	-7.1	112,812	-0.01%
2021/11/22	43.3	111.11	67.1	110.81	110.50	-23.8	114,198	-0.02%
2021/11/19	152.1	109.47	68	109.97	107.50	84.1	114,975	0.07%	大買/
2021/11/18	98.1	109.25	109.1	109.34	109.50	-11	117,677	-0.01%	大賣/
2021/11/17	113	108.77	44.8	108.67	107.50	68.2	121,270	0.06%	大買/
2021/11/16	105.1	107.32	116.1	108.66	110.00	-11	123,103	-0.01%	大買/大賣/
2021/11/15	95.3	107.19	96.5	105.85	105.00	-1.2	127,419	0.00%
2021/11/12	158.1	107.60	196.1	107.50	106.50	-38	131,716	-0.03%	大買/大賣/
2021/11/11	213.5	110.50	182.4	110.37	106.00	31.1	132,977	0.02%	大買/大賣/
2021/11/10	154	116.75	153	117.69	115.00	1	135,003	0.00%	大買/大賣/
2021/11/09	254	118.20	228.1	117.14	116.00	25.9	140,209	0.02%	大買/大賣/
2021/11/08	157.3	110.60	196	114.19	118.00	-38.7	142,061	-0.03%	大買/大賣/
2021/11/05	127	107.13	91	106.63	107.50	36	139,337	0.03%	大買/
2021/11/04	115	109.09	91.5	109.32	106.00	23.5	138,354	0.02%	大買/
2021/11/03	117	106.93	87.4	107.39	108.50	29.6	136,510	0.02%	大買/
2021/11/02	63.1	100.76	114.1	101.29	101.50	-51	134,128	-0.04%	大賣/
2021/11/01	46.1	98.64	41	99.10	98.00	5.1	132,545	0.00%
2021/10/29	113	94.93	153.5	95.36	96.50	-40.5	131,175	-0.03%	大買/大賣/
2021/10/28	93.1	91.61	68.2	91.19	90.60	25	129,241	0.02%
2021/10/27	28.1	89.12	25.1	89.60	89.30	3	128,450	0.00%
2021/10/26	64.1	89.93	72.1	90.58	90.40	-8	128,539	-0.01%
2021/10/25	55	88.78	116.3	89.07	89.50	-61.3	128,190	-0.05%	大賣/
2021/10/22	169.3	86.33	104	85.95	85.10	65.3	134,285	0.05%	大買/大賣/
2021/10/21	45.1	89.52	38	89.97	89.30	7.1	138,034	0.01%
2021/10/20	63.2	89.90	115.1	89.22	88.30	-52	141,419	-0.04%	大賣/
2021/10/19	86.1	89.07	90.1	88.81	88.00	-4	147,572	0.00%
2021/10/18	163.1	86.86	160.2	86.94	89.00	2.9	153,817	0.00%	大買/大賣/
2021/10/15	88.1	92.35	108	92.32	92.30	-19.9	158,915	-0.01%	大賣/
2021/10/14	129.2	91.54	118.3	91.74	92.40	10.9	165,462	0.01%	大買/大賣/
2021/10/13	230	90.30	121.2	90.86	88.50	108.9	169,792	0.06%	大買/大賣/鉅額交易
2021/10/12	113.3	90.36	184.2	88.54	87.40	-70.9	178,274	-0.04%	大買/大賣/
2021/10/08	81.1	97.17	88	97.24	96.80	-6.9	182,954	0.00%
2021/10/07	155	98.64	160.2	98.50	98.50	-5.2	193,894	0.00%	大買/大賣/
2021/10/06	79.3	95.33	103.6	93.86	92.50	-24.4	200,591	-0.01%	大賣/
2021/10/05	187.5	97.36	172.1	96.33	98.20	15.5	207,184	0.01%	大買/大賣/
2021/10/04	197	100.34	163	100.27	97.20	34	213,430	0.02%	大買/大賣/
2021/10/01	87.4	111.01	89	110.86	108.00	-1.6	221,206	0.00%
2021/09/30	58.1	117.86	28	118.91	119.50	30.1	228,637	0.01%
2021/09/29	58.1	117.77	59	117.01	116.50	-0.9	234,860	0.00%
2021/09/28	69.7	120.14	30	119.93	119.00	39.7	235,128	0.02%
2021/09/27	71.6	126.92	85.2	127.31	124.50	-13.6	235,404	-0.01%
2021/09/24	20	126.10	41.1	126.26	126.50	-21.1	235,906	-0.01%
2021/09/23	19	122.11	33	122.24	121.50	-14	235,844	-0.01%
2021/09/22	32.6	120.08	20.2	119.90	119.50	12.4	236,684	0.01%
2021/09/17	68	122.02	95	121.85	123.00	-27	237,068	-0.01%
2021/09/16	32	119.22	8.2	119.15	118.00	23.8	236,470	0.01%
2021/09/15	40	117.54	54	118.97	121.50	-14	236,838	-0.01%
2021/09/14	107.6	120.86	71	119.54	117.50	36.6	237,316	0.02%	大買/
2021/09/13	103.4	126.56	66.6	126.77	124.50	36.8	237,488	0.02%	大買/
2021/09/10	46	123.05	68.3	123.63	125.50	-22.3	246,873	-0.01%
2021/09/09	53	120.58	36	121.24	121.50	17	257,351	0.01%
2021/09/08	44.2	119.54	68.1	120.65	122.00	-24	263,381	-0.01%
2021/09/07	120	120.44	170.9	119.93	120.50	-50.9	272,442	-0.02%	大買/大賣/
2021/09/06	124.1	116.24	93.2	115.57	113.00	30.9	276,298	0.01%	大買/
2021/09/03	124.3	122.01	92.4	121.71	120.50	31.9	281,059	0.01%	大買/
2021/09/02	56.2	124.80	62.1	125.74	126.00	-5.9	284,216	0.00%
2021/09/01	162.4	128.86	85.2	127.22	125.00	77.1	287,620	0.03%	大買/
2021/08/31	137.2	134.16	138	133.26	133.50	-0.8	289,436	0.00%	大買/大賣/
2021/08/30	29	137.45	43.1	138.10	136.00	-14.1	296,177	0.00%
2021/08/27	122.1	137.46	106	137.74	137.00	16.1	301,757	0.01%	大買/大賣/
2021/08/26	87.5	136.94	101.1	137.64	140.00	-13.6	307,355	0.00%	大賣/
2021/08/25	90.1	136.44	149.3	135.81	138.50	-59.2	313,162	-0.02%	大賣/
2021/08/24	215.1	139.39	176	138.76	134.50	39.1	317,742	0.01%	大買/大賣/
2021/08/23	163.6	140.27	205.7	139.44	139.50	-42.1	322,119	-0.01%	大買/大賣/
2021/08/20	111.5	129.26	195	129.50	130.50	-83.5	325,644	-0.03%	大買/大賣/
2021/08/19	225.4	132.19	116.2	131.03	126.50	109.2	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	174.5	130.02	238.8	132.01	136.50	-64.3	341,307	-0.02%	大買/大賣/
2021/08/17	107.1	127.69	108.4	127.15	124.50	-1.3	345,747	0.00%	大買/大賣/
2021/08/16	232.3	130.85	165	131.71	126.00	67.3	353,207	0.02%	大買/大賣/
2021/08/13	273.3	135.46	224.3	136.16	133.00	49	356,926	0.01%	大買/大賣/
2021/08/12	99	126.52	132.1	129.01	133.50	-33.1	361,288	-0.01%	大賣/
2021/08/11	1	125.00	1	122.00	125.00	0	362,298	0.00%
2021/08/10	3	128.00	2	130.00	130.00	1	366,350	0.00%
2021/08/09	0	0.00	10.1	132.29	132.50	-10.1	375,355	0.00%
2021/08/06	2	131.75	14.5	133.19	131.00	-12.5	385,819	0.00%
2021/08/05	4	125.75	9.5	126.10	125.50	-5.5	394,945	0.00%
2021/08/04	1	130.00	11	130.18	129.00	-10	400,626	0.00%
2021/08/03	0	0.00	19	126.32	126.00	-19	409,286	0.00%
2021/08/02	8.1	120.34	26	113.65	120.00	-18	416,150	0.00%
2021/07/30	8.6	127.06	23	130.54	117.00	-14.4	423,521	0.00%
2021/07/29	0	0.00	29	125.84	129.50	-29	430,617	-0.01%
2021/07/28	485.6	117.56	470.6	116.11	118.00	15	438,242	0.00%	大買/大賣/
2021/07/27	229.4	126.27	163.4	126.45	122.50	66	443,452	0.01%	大買/大賣/
2021/07/26	306.6	142.47	258	141.60	136.00	48.6	443,188	0.01%	大買/大賣/
2021/07/23	315.8	142.98	276.6	143.74	145.50	39.2	444,634	0.01%	大買/大賣/
2021/07/22	207.9	142.84	225	141.72	140.50	-17.1	444,272	0.00%	大買/大賣/
2021/07/21	572	165.95	497.3	159.09	153.50	74.7	443,347	0.02%	大買/大賣/
2021/07/20	361.7	175.50	271.5	177.19	170.50	90.2	438,485	0.02%	大買/大賣/
2021/07/19	380.5	190.95	288	191.87	188.00	92.5	437,498	0.02%	大買/大賣/
2021/07/16	408	188.11	416.4	188.83	188.00	-8.4	431,890	0.00%	大買/大賣/
2021/07/15	212.1	172.05	370.9	173.55	179.00	-158.8	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	566.4	167.80	564.9	169.00	163.00	1.5	415,579	0.00%	大買/大賣/
2021/07/13	525.4	187.47	356.8	185.95	176.00	168.7	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	374.9	199.67	386.2	202.66	195.50	-11.3	395,926	0.00%	大買/大賣/
2021/07/09	676.8	205.62	439.1	204.19	195.50	237.7	387,845	0.06%	大買/大賣/鉅額交易
2021/07/08	511.2	210.35	416.3	213.78	216.50	94.9	379,248	0.03%	大買/大賣/
2021/07/07	474.8	220.05	370.7	220.43	210.00	104.1	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	186.5	208.46	278.4	210.45	216.50	-91.9	359,596	-0.03%	大買/大賣/
2021/07/05	119.1	188.22	90.2	192.59	197.00	28.9	353,712	0.01%	大買/
2021/07/02	108.2	189.90	213	192.92	191.00	-104.8	356,844	-0.03%	大買/大賣/鉅額交易
2021/07/01	184.2	193.19	152.3	191.77	196.00	31.9	356,879	0.01%	大買/大賣/
2021/06/30	169.3	174.97	125	174.95	182.50	44.3	356,519	0.01%	大買/大賣/
2021/06/29	107.4	166.98	169	169.24	166.00	-61.6	356,354	-0.02%	大買/大賣/
2021/06/28	114.1	163.81	176.4	163.31	166.00	-62.3	356,036	-0.02%	大買/大賣/
2021/06/25	91.6	152.02	72	151.01	151.00	19.6	355,308	0.01%
2021/06/24	83.1	145.34	58.2	146.13	149.00	24.9	355,062	0.01%
2021/06/23	180.6	143.47	80	141.89	139.50	100.5	354,532	0.03%	大買/
2021/06/22	135	159.88	78.5	157.92	154.50	56.5	353,074	0.02%	大買/
2021/06/21	384.4	157.95	456.1	158.03	158.50	-71.7	352,224	-0.02%	大買/大賣/
2021/06/18	483	147.19	478.1	147.50	149.50	4.9	343,265	0.00%	大買/大賣/
2021/06/17	292.6	132.56	225.4	132.92	140.50	67.2	335,123	0.02%	大買/大賣/
2021/06/16	553.1	133.42	488.2	133.13	130.00	64.9	333,803	0.02%	大買/大賣/
2021/06/15	283.7	122.47	263.4	123.81	127.50	20.3	325,696	0.01%	大買/大賣/
2021/06/11	256.2	116.04	365.6	115.40	116.00	-109.4	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	237.1	114.39	197	113.91	113.00	40.1	317,997	0.01%	大買/大賣/
2021/06/08	106.1	111.19	166	111.20	114.50	-59.9	317,367	-0.02%	大買/大賣/
2021/06/07	367.2	109.51	310	107.60	107.00	57.2	316,138	0.02%	大買/大賣/
2021/06/04	215	115.96	310	116.33	115.50	-95	310,473	-0.03%	大買/大賣/
2021/06/03	433.4	114.81	413.4	114.12	112.50	20	305,815	0.01%	大買/大賣/
2021/06/02	309.7	114.09	309.3	113.86	111.00	0.4	300,491	0.00%	大買/大賣/
2021/06/01	291.7	107.79	292.3	106.96	112.50	-0.6	294,111	0.00%	大買/大賣/
2021/05/31	421.5	108.37	400.4	107.61	102.50	21.1	289,013	0.01%	大買/大賣/
2021/05/28	403	106.85	361.2	106.43	108.00	41.8	284,171	0.01%	大買/大賣/
2021/05/27	357.5	102.12	330.1	102.17	103.00	27.5	282,340	0.01%	大買/大賣/
2021/05/26	296.8	94.32	408.8	95.00	98.80	-112	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	581.6	90.75	509.1	90.47	91.00	72.5	264,602	0.03%	大買/大賣/
2021/05/24	462.2	95.09	487.5	96.20	93.10	-25.3	258,762	-0.01%	大買/大賣/
2021/05/21	392.1	88.96	397.2	89.24	91.80	-5.1	254,732	0.00%	大買/大賣/
2021/05/20	492.5	84.10	501.9	84.17	83.50	-9.4	249,501	0.00%	大買/大賣/
2021/05/19	222.3	78.64	212	78.56	80.50	10.3	240,679	0.00%	大買/大賣/
2021/05/18	102.5	71.36	217	72.48	73.20	-114.5	240,357	-0.05%	大買/大賣/鉅額交易
2021/05/17	366.1	69.52	361.1	70.18	66.60	5	239,398	0.00%	大買/大賣/
2021/05/14	502	75.92	455	74.84	74.00	47	231,834	0.02%	大買/大賣/
2021/05/13	257.6	81.36	231.1	81.54	79.20	26.4	223,617	0.01%	大買/大賣/
2021/05/12	312.5	91.48	288.1	91.58	87.90	24.4	219,837	0.01%	大買/大賣/
2021/05/11	644.5	100.79	494.1	100.13	97.60	150.4	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	644	97.85	623.5	97.25	100.50	20.5	211,021	0.01%	大買/大賣/
2021/05/07	353.5	87.45	377	88.01	91.50	-23.6	205,669	-0.01%	大買/大賣/
2021/05/06	479	86.88	383	86.97	84.30	96	199,980	0.05%	大買/大賣/
2021/05/05	410	84.19	368.3	84.07	87.00	41.7	194,188	0.02%	大買/大賣/
2021/05/04	608.1	85.46	540	83.40	80.00	68.1	188,143	0.04%	大買/大賣/
2021/05/03	163.1	86.50	187	86.66	87.70	-23.9	178,164	-0.01%	大買/大賣/
2021/04/29	193.5	75.31	232.2	75.11	79.80	-38.7	176,200	-0.02%	大買/大賣/
2021/04/28	396	74.37	236.2	74.73	75.00	159.8	175,065	0.09%	大買/大賣/鉅額交易
2021/04/27	308.6	70.70	273.1	71.25	72.00	35.5	173,347	0.02%	大買/大賣/
2021/04/26	69.5	65.82	85.2	66.00	66.40	-15.7	173,132	-0.01%
2021/04/23	195.5	59.46	154.7	59.40	60.40	40.8	171,013	0.02%	大買/大賣/
2021/04/22	7.6	67.23	18.6	61.31	59.60	-11	164,496	-0.01%
2021/04/21	2	62.00	11	62.33	62.70	-9	164,016	-0.01%
2021/04/20	0	0.00	83	54.99	57.00	-83	164,103	-0.05%
2021/04/19	11	53.73	75	54.83	55.00	-64	164,405	-0.04%
2021/04/16	4	47.98	27	47.94	50.60	-23	164,100	-0.01%
2021/04/15	0	0.00	32	46.43	46.70	-32	164,510	-0.02%
2021/04/14	1	41.05	29.2	45.71	45.50	-28.2	164,583	-0.02%
2021/04/13	2	46.00	23	46.86	44.80	-21	164,633	-0.01%
2021/04/12	116	45.98	312	46.00	46.10	-196	164,629	-0.12%	大買/大賣/鉅額交易
2021/04/09	4.2	42.18	75	42.03	42.75	-70.9	165,508	-0.04%
2021/04/08	170	46.52	202.2	46.54	46.20	-32.2	166,041	-0.02%	大買/大賣/
2021/04/07	94	45.38	41	45.82	46.35	53	163,315	0.03%
2021/04/06	52.7	41.87	169	42.08	44.15	-116.3	167,064	-0.07%	大賣/鉅額交易
2021/04/01	112.8	39.61	37.4	39.34	40.15	75.4	166,929	0.05%	大買/
2021/03/31	101	37.43	65	37.24	37.70	36	168,610	0.02%	大買/
2021/03/30	39	35.32	53	34.29	35.40	-14	170,852	-0.01%
2021/03/29	40	35.23	72	35.30	35.25	-32	173,799	-0.02%
2021/03/26	16	33.81	43.2	33.77	34.00	-27.2	177,613	-0.02%
2021/03/25	96	32.79	46	33.20	32.50	50	180,526	0.03%
2021/03/24	86	33.49	39	33.70	33.80	47	183,190	0.03%
2021/03/23	124	34.05	157	33.48	33.50	-33	183,605	-0.02%	大買/大賣/
2021/03/22	70.2	35.50	96.6	35.64	35.85	-26.4	183,839	-0.01%
2021/03/19	233	32.49	406	32.33	32.60	-173	183,461	-0.09%	大買/大賣/鉅額交易
2021/03/18	193.1	31.58	167.6	31.74	31.90	25.5	179,519	0.01%	大買/大賣/
2021/03/17	228	30.89	156.3	30.89	31.30	71.7	178,101	0.04%	大買/大賣/
2021/03/16	162	30.28	100	30.47	30.05	62	175,723	0.04%	大買/
2021/03/15	128	30.29	150	30.43	31.30	-22	173,929	-0.01%	大買/大賣/
2021/03/12	77	29.26	457	28.91	29.15	-380	171,598	-0.22%	大賣/鉅額交易
2021/03/11	209	28.66	172.1	28.72	28.10	36.9	167,339	0.02%	大買/大賣/
2021/03/10	214	27.95	310	28.16	28.00	-96	164,597	-0.06%	大買/大賣/
2021/03/09	12	27.30	63.1	27.05	27.60	-51.1	162,088	-0.03%
2021/03/08	175	27.24	61.3	26.97	26.80	113.7	160,756	0.07%	大買/鉅額交易
2021/03/05	209	26.34	170	26.46	26.05	39	159,337	0.02%	大買/大賣/
2021/03/04	196.5	27.02	22.2	26.98	26.60	174.3	158,383	0.11%	大買/鉅額交易
2021/03/03	287	27.12	218.2	27.13	27.60	68.9	157,418	0.04%	大買/大賣/
2021/03/02	462.3	28.83	689	29.30	27.10	-226.7	155,628	-0.15%	大買/大賣/鉅額交易
2021/02/26	133	28.24	121	28.35	29.00	12	151,002	0.01%	大買/大賣/
2021/02/25	220	28.70	182	28.74	28.50	38	148,592	0.03%	大買/大賣/
2021/02/24	381	28.55	378	28.57	27.90	3	146,173	0.00%	大買/大賣/
2021/02/23	473.2	28.65	127	28.93	28.25	346.2	142,744	0.24%	大買/大賣/鉅額交易
2021/02/22	45	27.83	150	27.99	28.15	-105	136,924	-0.08%	大賣/鉅額交易
2021/02/19	143	25.28	440	25.52	25.60	-297	134,800	-0.22%	大買/大賣/鉅額交易
2021/02/18	478.5	25.17	342.7	24.70	25.55	135.8	132,533	0.10%	大買/大賣/鉅額交易
2021/02/17	110	22.38	134	22.78	23.65	-24	127,312	-0.02%	大買/大賣/
2021/02/05	225.2	21.87	26	21.71	21.50	199.2	124,684	0.16%	大買/鉅額交易
2021/02/04	206	21.71	106	21.66	21.95	100	124,262	0.08%	大買/大賣/
2021/02/03	247	21.57	312	21.76	21.60	-65	123,587	-0.05%	大買/大賣/
2021/02/02	37	19.95	132	20.06	20.95	-95	119,774	-0.08%	大賣/
2021/02/01	58	19.25	147	19.11	19.05	-89	118,145	-0.08%	大賣/
2021/01/29	196	20.27	92	19.88	19.75	104	116,569	0.09%	大買/鉅額交易
2021/01/28	78	20.79	94	20.68	20.70	-16	115,488	-0.01%
2021/01/27	117	21.14	18	21.35	20.80	99	114,260	0.09%	大買/
2021/01/26	211.5	22.05	73	22.46	21.60	138.5	112,583	0.12%	大買/鉅額交易
2021/01/25	133	23.35	144	23.39	23.00	-11	110,642	-0.01%	大買/大賣/
2021/01/22	221	21.72	167	21.72	22.60	54	108,188	0.05%	大買/大賣/
2021/01/21	118	21.27	377	21.16	20.85	-259	105,576	-0.25%	大買/大賣/鉅額交易
2021/01/20	343	20.68	317	20.86	20.20	26	101,734	0.03%	大買/大賣/
2021/01/19	555.3	23.92	269	23.59	21.85	286.3	97,764	0.29%	大買/大賣/鉅額交易
2021/01/18	0	0.00	4	22.76	23.80	-4	93,141	0.00%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	0	0.00	6	26.38	25.90	-6	92,322	-0.01%
2021/01/13	1	25.25	28.7	25.56	24.00	-27.7	91,662	-0.03%
2021/01/12	16	25.70	26	25.70	25.70	-10	90,925	-0.01%
2021/01/11	0	0.00	16.5	28.28	28.55	-16.5	90,036	-0.02%
2021/01/08	7	26.95	69	26.35	27.30	-62	89,573	-0.07%
2021/01/07	0	0.00	11	25.95	25.95	-11	88,545	-0.01%
2021/01/06	69	30.78	74	30.05	28.80	-5	87,849	-0.01%
2021/01/05	14	31.20	32	30.89	32.00	-18	87,095	-0.02%
2021/01/04	117	31.26	114.3	31.61	32.15	2.7	86,404	0.00%	大買/大賣/
2020/12/31	114.1	28.21	76.3	28.14	29.25	37.8	84,864	0.04%	大買/
2020/12/30	105	27.31	82.4	26.95	27.50	22.6	83,413	0.03%	大買/
2020/12/29	204	27.58	581	27.02	27.90	-377	81,779	-0.46%	大買/大賣/鉅額交易
2020/12/28	155	24.65	61.7	25.20	25.40	93.3	76,844	0.12%	大買/
2020/12/25	77	22.83	118.1	23.02	23.10	-41.1	75,571	-0.05%	大賣/
2020/12/24	248	20.23	124	20.67	21.00	124	72,724	0.17%	大買/大賣/鉅額交易
2020/12/23	223	19.06	305	19.03	20.40	-82	69,285	-0.12%	大買/大賣/
2020/12/22	531.2	19.10	491	18.79	18.55	40.2	65,900	0.06%	大買/大賣/
2020/12/21	256.2	18.02	220	18.77	18.95	36.2	61,267	0.06%	大買/大賣/
2020/12/18	51	16.55	314.4	16.49	17.25	-263.4	57,813	-0.46%	大賣/鉅額交易
2020/12/17	333	15.67	322.6	15.72	15.70	10.4	54,615	0.02%	大買/大賣/
2020/12/16	447	15.58	193.1	15.81	15.85	253.9	53,429	0.48%	大買/大賣/鉅額交易
2020/12/15	368	15.47	259	15.86	15.55	109	51,443	0.21%	大買/大賣/鉅額交易
2020/12/14	127	14.34	281	14.15	15.05	-154	47,680	-0.32%	大買/大賣/鉅額交易
2020/12/11	296	13.99	250	13.71	13.70	46	45,914	0.10%	大買/大賣/
2020/12/10	248	14.25	256	14.38	14.35	-8	44,395	-0.02%	大買/大賣/
2020/12/09	337	14.17	314.5	14.41	14.40	22.5	43,318	0.05%	大買/大賣/
2020/12/08	67	13.63	137	13.77	14.05	-70	41,790	-0.17%	大賣/
2020/12/07	236	12.74	255	12.88	12.85	-19	39,863	-0.05%	大買/大賣/
2020/12/04	3	12.80	3	12.82	12.85	0	39,614	0.00%
2020/12/03	284	12.93	499	12.75	12.75	-215	39,836	-0.54%	大買/大賣/鉅額交易
2020/12/02	283	12.94	231	12.90	12.90	52	39,983	0.13%	大買/大賣/
2020/12/01	126	12.81	30.3	13.04	13.05	95.7	39,773	0.24%	大買/
2020/11/30	54	13.51	15	13.47	13.25	39	39,186	0.10%
2020/11/27	54	13.53	59	13.62	13.60	-5	38,799	-0.01%
2020/11/26	252	13.68	225	13.57	13.55	27	39,024	0.07%	大買/大賣/
2020/11/25	271	13.30	204	13.58	13.60	67	37,940	0.18%	大買/大賣/
2020/11/24	226	13.28	274	13.06	13.05	-48	36,503	-0.13%	大買/大賣/
2020/11/23	171	12.95	74.2	12.95	13.00	96.8	36,077	0.27%	大買/
2020/11/20	213	12.61	213	12.80	12.80	0	36,061	0.00%	大買/大賣/
2020/11/19	198	12.83	183	12.76	12.75	15	35,891	0.04%	大買/大賣/
2020/11/18	181	12.91	8	12.91	13.00	173	35,285	0.49%	大買/鉅額交易
2020/11/17	39	12.44	58.1	12.49	12.50	-19.1	34,088	-0.06%
2020/11/16	30	12.55	0	0.00	12.50	30	33,507	0.09%
2020/11/13	112	12.44	66.9	12.44	12.50	45.1	32,987	0.14%	大買/
2020/11/12	117	12.66	139	12.60	12.35	-22	32,192	-0.07%	大買/大賣/
2020/11/11	146	12.95	64	13.34	13.55	82	31,069	0.26%	大買/
2020/11/10	177	13.80	248.2	13.57	13.60	-71.2	29,680	-0.24%	大買/大賣/
2020/11/09	182	13.50	170	13.48	14.10	12	27,977	0.04%	大買/大賣/
2020/11/06	176	12.71	195	12.71	12.90	-19	26,436	-0.07%	大買/大賣/
2020/11/05	142	12.32	78	12.26	12.25	64	25,773	0.25%	大買/
2020/11/04	122.1	11.97	41	12.15	12.50	81.1	25,082	0.32%	大買/
2020/11/03	52	11.76	77	11.75	11.75	-25	24,036	-0.10%
2020/11/02	112	11.69	122	11.66	11.60	-10	23,624	-0.04%	大買/大賣/
2020/10/30	78	11.58	127	11.51	11.50	-49	23,097	-0.21%	大賣/
2020/10/29	148	11.10	54	11.53	11.60	94	22,271	0.42%	大買/
2020/10/28	163	11.83	185	11.46	11.45	-22	21,599	-0.10%	大買/大賣/
2020/10/27	187	11.62	0	0.00	12.00	187	20,898	0.89%	大買/鉅額交易
2020/10/26	3	12.10	66.2	12.04	12.10	-63.2	19,703	-0.32%
2020/10/23	38	11.06	31.6	10.71	11.00	6.4	17,875	0.04%
2020/10/22	10	10.50	10	10.55	10.45	0	17,349	0.00%
2020/10/20	60	10.48	12	10.30	10.60	48	17,162	0.28%
2020/10/19	5	10.45	5	10.65	10.45	0	16,970	0.00%
2020/10/16	4	10.39	15	10.42	10.40	-11	16,824	-0.07%
2020/10/15	46	10.52	24	10.32	10.40	22	16,513	0.13%
2020/10/14	20	10.15	12	10.24	10.20	8	16,227	0.05%
2020/10/13	56	10.16	53	10.26	10.25	3	16,135	0.02%
2020/10/12	2	9.93	0	0.00	10.00	2	15,831	0.01%
2020/10/08	28	10.04	0	0.00	10.05	28	15,745	0.18%
2020/10/07	0	0.00	25	10.15	10.20	-25	15,616	-0.16%
2020/10/05	24	10.04	13	10.03	10.15	11	15,248	0.07%
2020/09/30	2	9.73	4	9.63	9.70	-2	14,969	-0.01%
2020/09/29	4	9.53	0	0.00	9.61	4	14,902	0.03%
2020/09/28	7	9.51	2	9.66	9.45	5	14,780	0.03%
2020/09/25	9	9.56	9	9.47	9.75	0	14,620	0.00%
2020/09/24	163	9.33	188	9.22	9.01	-25	14,303	-0.17%	大買/大賣/
2020/09/23	94	9.61	105	9.61	9.44	-11	14,123	-0.08%	大賣/
2020/09/22	26	9.95	21	9.97	9.97	5	13,868	0.04%
2020/09/21	22	9.96	2	9.91	9.88	20	13,649	0.15%
2020/09/18	0	0.00	6	9.87	9.88	-6	13,530	-0.04%
2020/09/17	50	9.85	54	9.98	9.91	-4	13,429	-0.03%
2020/09/16	178	9.93	114	9.81	9.81	64	13,283	0.48%	大買/大賣/
2020/09/15	0	0.00	5	10.10	10.20	-5	12,987	-0.04%
2020/09/14	85	10.07	83	10.25	10.10	2	12,854	0.02%
2020/09/11	80	10.42	57	10.64	10.20	23	12,460	0.18%
2020/09/10	12	11.06	0	0.00	10.95	12	11,789	0.10%
2020/09/09	13	11.15	16	10.95	11.30	-3	11,470	-0.03%
2020/09/08	19	11.48	3	11.25	11.25	16	11,174	0.14%
2020/09/07	27	11.66	12	11.70	11.95	15	10,524	0.14%
2020/09/04	9	11.16	12.5	10.89	11.50	-3.5	9,850	-0.04%
2020/09/03	33	10.97	41	11.00	11.05	-8	9,363	-0.09%
2020/09/02	35	10.76	16	10.76	11.00	19	8,900	0.21%
2020/09/01	42	10.46	153	10.67	10.60	-111	8,377	-1.33%	大賣/鉅額交易
2020/08/31	1	9.66	7	9.91	10.10	-6	7,563	-0.08%
2020/08/28	12	9.35	13	9.25	9.21	-1	7,152	-0.01%
2020/08/27	27	9.41	16	9.40	9.36	11	6,942	0.16%
2020/08/26	31	9.37	136	9.47	9.61	-105	6,374	-1.65%	大賣/鉅額交易
2020/08/25	9	8.49	19.4	8.52	8.74	-10.4	5,435	-0.19%
2020/08/24	6	7.98	0	0.00	7.95	6	5,058	0.12%
2020/08/21	5	7.90	5	7.92	7.84	0	4,964	0.00%
2020/08/20	8	7.77	38	8.04	7.67	-30	4,796	-0.63%
2020/08/19	48	8.46	0	0.00	8.24	48	4,517	1.06%
2020/08/18	20	8.29	5	8.29	8.43	15	4,353	0.34%
2020/08/17	14	8.61	61	8.58	8.62	-47	4,208	-1.12%
2020/08/14	52	8.52	47	8.44	8.59	5	3,969	0.13%
2020/08/13	5	7.96	27	7.68	7.89	-22	3,491	-0.63%
2020/08/12	39	7.58	40	7.41	7.69	-1	3,270	-0.03%
2020/08/11	40	7.60	29	7.74	7.81	11	2,909	0.38%
2020/08/10	5	6.84	22	6.84	7.10	-17	2,437	-0.70%
2020/08/06	10	6.36	0	0.00	6.38	10	2,167	0.46%
2020/07/23	8	6.38	0	0.00	6.37	8	2,817	0.28%
2020/07/15	5	6.35	0	0.00	6.35	5	2,972	0.17%
2020/07/07	10	6.51	27	6.52	6.53	-17	3,110	-0.55%
2020/07/06	0	0.00	3	6.56	6.56	-3	3,153	-0.10%
2020/07/03	10	6.50	5	6.53	6.51	5	3,160	0.16%
2020/07/02	3	6.41	0	0.00	6.45	3	3,143	0.10%
2020/07/01	0	0.00	19	6.53	6.45	-19	3,119	-0.61%
2020/06/30	3	6.50	0	0.00	6.50	3	3,119	0.10%
2020/06/24	2	6.53	0	0.00	6.54	2	3,136	0.06%
2020/06/22	0	0.00	90	6.60	6.59	-90	3,167	-2.84%
2020/06/17	1	6.55	0	0.00	6.55	1	3,192	0.03%
2020/06/12	0	0.00	1	6.36	6.42	-1	3,323	-0.03%
2020/06/11	0	0.00	1	6.57	6.54	-1	3,348	-0.03%
2020/06/10	0	0.00	6	6.84	6.84	-6	3,357	-0.18%
2020/06/09	0	0.00	4	6.85	6.89	-4	3,411	-0.12%
2020/06/08	2	6.95	0.1	6.80	6.85	1.9	3,438	0.06%
2020/06/05	7	6.85	1	6.82	6.85	6	3,400	0.18%
2020/06/04	0	0.00	40	6.63	6.65	-40	3,340	-1.20%
2020/06/03	1	6.57	0	0.00	6.61	1	3,330	0.03%
2020/05/28	50	6.58	0	0.00	6.53	50	3,287	1.52%
2020/05/27	20	6.65	3	6.59	6.59	17	3,283	0.52%
2020/05/26	3	6.55	1	6.58	6.61	2	3,299	0.06%
2020/05/22	0	0.00	11	6.73	6.68	-11	3,282	-0.34%
2020/05/21	54	6.82	33	6.71	6.83	21	3,236	0.65%
2020/05/20	1	6.41	0	0.00	6.40	1	3,117	0.03%
2020/05/19	15	6.50	0	0.00	6.45	15	3,125	0.48%
2020/05/13	1	6.29	27	6.44	6.59	-26	3,177	-0.82%
2020/05/12	1	6.35	0	0.00	6.31	1	3,173	0.03%
2020/05/08	10	6.36	0	0.00	6.37	10	3,119	0.32%
2020/05/07	8	6.41	0	0.00	6.38	8	3,107	0.26%
2020/05/05	5	6.42	0	0.00	6.43	5	3,090	0.16%
2020/05/04	0	0.00	5	6.60	6.57	-5	3,036	-0.16%
2020/04/30	5	6.76	21	6.82	6.77	-16	2,983	-0.54%
2020/04/29	11	6.35	16	6.69	6.79	-5	2,847	-0.18%
2020/04/28	1	6.12	10	6.00	6.25	-9	2,604	-0.35%
2020/04/27	1	5.53	0	0.00	5.69	1	2,507	0.04%
2020/04/24	0	0.00	10	5.40	5.43	-10	2,459	-0.41%
2020/04/20	2	5.44	0	0.00	5.45	2	2,367	0.08%
2020/04/15	0	0.00	1	5.54	5.47	-1	2,279	-0.04%
2020/04/09	5	5.45	0	0.00	5.45	5	2,081	0.24%
2020/04/08	0.4	5.21	0	0.00	5.24	0.4	2,024	0.02%
2020/03/30	3	5.06	50	5.07	5.09	-47	1,948	-2.41%
2020/03/27	1	5.26	0	0.00	5.18	1	1,934	0.05%
2020/03/25	0.1	4.73	0	0.00	5.15	0.1	1,919	0.00%
2020/03/24	0	0.00	10	4.96	4.97	-10	1,886	-0.53%
2020/03/19	15	4.73	0	0.00	4.73	15	1,814	0.83%
2020/03/18	64	5.09	0	0.00	4.96	64	1,726	3.71%
2020/03/17	2	5.02	0	0.00	4.95	2	1,673	0.12%
2020/03/16	12	5.37	0	0.00	5.20	12	1,616	0.74%
2020/03/13	13	5.59	0	0.00	5.68	13	1,559	0.83%
2020/03/12	2	6.35	0	0.00	6.19	2	1,480	0.14%
2020/03/11	0	0.00	3	6.60	6.55	-3	1,429	-0.21%
2020/03/02	1	6.72	0	0.00	6.77	1	1,476	0.07%
2020/02/27	0	0.00	2	6.93	6.93	-2	1,465	-0.14%
2020/02/20	5	7.16	0	0.00	7.14	5	1,411	0.35%
2020/02/18	1	6.79	10	6.88	6.99	-9	1,442	-0.62%
2020/02/14	0	0.00	5	6.60	6.58	-5	1,406	-0.36%
2020/02/13	0	0.00	5	6.63	6.60	-5	1,418	-0.35%
2020/02/12	0	0.00	10	6.54	6.53	-10	1,418	-0.71%
2020/02/11	0	0.00	1	6.47	6.47	-1	1,415	-0.07%
2020/02/04	10	6.50	17	6.41	6.49	-7	1,359	-0.51%
2020/02/03	0	0.00	3	6.44	6.46	-3	1,344	-0.22%
2020/01/30	4	6.82	0	0.00	6.67	4	1,298	0.31%
2020/01/20	0	0.00	25	7.23	7.18	-25	1,228	-2.03%
2020/01/14	7	7.26	10	7.24	7.22	-3	1,213	-0.25%
2020/01/10	0	0.00	10	7.20	7.23	-10	1,220	-0.82%
2020/01/06	1	7.30	0	0.00	7.26	1	1,267	0.08%
2020/01/03	0	0.00	30	7.30	7.32	-30	1,281	-2.34%
2020/01/02	0	0.00	20	7.27	7.28	-20	1,282	-1.56%
2019/12/23	1	7.26	0	0.00	7.24	1	1,329	0.08%
2019/12/20	13	7.31	0	0.00	7.23	13	1,330	0.98%
2019/12/05	1	7.43	0	0.00	7.41	1	1,316	0.08%
2019/12/02	2	7.43	0	0.00	7.52	2	1,310	0.15%
2019/11/27	10	7.08	0	0.00	7.10	10	1,206	0.83%
2019/11/25	1	7.05	0	0.00	7.06	1	1,186	0.08%
2019/11/21	2	7.03	0	0.00	7.02	2	1,193	0.17%
2019/11/20	1	6.97	0	0.00	7.03	1	1,195	0.08%
2019/11/19	0	0.00	30	7.01	7.02	-30	1,182	-2.54%
2019/11/18	3	7.09	5	7.00	7.07	-2	1,194	-0.17%
2019/11/15	2	7.22	0	0.00	7.22	2	1,151	0.17%
2019/11/14	4	7.41	0	0.00	7.33	4	1,134	0.35%
2019/11/13	6	7.45	0	0.00	7.45	6	1,120	0.54%
2019/11/12	3	7.50	0	0.00	7.48	3	1,160	0.26%
2019/11/11	1	7.50	0	0.00	7.51	1	1,196	0.08%
2019/11/08	9	7.55	0	0.00	7.54	9	1,223	0.74%
2019/11/04	0	0.00	9	7.58	7.59	-9	1,248	-0.72%
2019/11/01	0	0.00	3	7.60	7.59	-3	1,267	-0.24%
2019/10/30	3	7.60	0	0.00	7.60	3	1,300	0.23%
2019/10/21	0	0.00	1	7.68	7.68	-1	1,525	-0.07%
2019/10/16	1	7.53	0	0.00	7.61	1	1,918	0.05%
2019/10/14	0	0.00	5	7.55	7.60	-5	2,088	-0.24%
2019/10/09	2	7.50	0	0.00	7.48	2	2,077	0.10%
2019/10/08	3	7.62	0	0.00	7.55	3	2,078	0.14%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/09/27	7	7.82	0	0.00	7.80	7	2,346	0.30%
2019/09/24	0	0.00	10	7.90	7.90	-10	2,362	-0.42%
2019/09/23	5	7.96	0	0.00	7.94	5	2,359	0.21%
2019/09/11	5	7.99	0	0.00	7.96	5	2,389	0.21%
2019/09/09	0	0.00	0.3	7.98	8.01	-0.3	2,410	-0.01%
2019/09/06	0	0.00	1	8.01	8.03	-1	2,443	-0.04%
2019/08/26	1	7.88	0	0.00	7.88	1	2,448	0.04%
2019/08/22	13	7.99	0	0.00	7.99	13	2,451	0.53%
2019/08/21	1	7.90	0	0.00	8.00	1	2,453	0.04%
2019/08/15	7	7.89	0	0.00	7.90	7	2,386	0.29%
2019/08/06	5	8.33	2	8.35	8.37	3	2,422	0.12%
2019/08/05	5	8.36	0	0.00	8.35	5	2,419	0.21%
2019/08/02	2	8.57	0	0.00	8.48	2	2,406	0.08%
2019/07/31	2	8.77	8	8.75	8.73	-6	2,384	-0.25%
2019/07/25	0	0.00	4.5	8.89	8.98	-4.5	2,357	-0.19%
2019/07/24	8	8.83	2.7	8.84	8.90	5.3	2,326	0.23%
2019/07/23	3	8.99	5	9.22	8.98	-2	2,286	-0.09%
2019/07/22	7	9.17	2	9.11	9.16	5	2,207	0.23%
2019/07/19	0.3	9.04	0	0.00	9.09	0.3	2,070	0.02%
2019/07/18	12	9.07	2	9.03	9.01	10	1,940	0.52%
2019/07/17	40	8.97	2	8.79	9.00	38	1,826	2.08%
2019/07/16	0	0.00	3	8.80	8.89	-3	1,783	-0.17%
2019/07/15	3	8.61	0	0.00	8.68	3	1,710	0.18%
2019/07/11	7	8.69	0	0.00	8.72	7	1,722	0.41%
2019/07/08	0.4	8.42	0	0.00	8.45	0.4	1,714	0.02%
2019/07/04	10	8.51	5	8.35	8.54	5	1,629	0.31%
2019/06/21	0	0.00	10	8.21	8.15	-10	1,585	-0.63%
2019/06/20	0	0.00	2	8.28	8.25	-2	1,595	-0.13%
2019/06/18	1	8.18	2	8.17	8.11	-1	1,583	-0.06%
2019/06/12	11	8.00	0	0.00	7.99	11	1,592	0.69%
2019/06/04	2	8.01	0	0.00	8.00	2	1,616	0.12%
2019/05/23	2	8.05	0	0.00	8.06	2	1,881	0.11%
2019/05/22	5	8.25	0	0.00	8.20	5	1,899	0.26%
2019/05/21	0	0.00	6	8.13	8.20	-6	1,900	-0.32%
2019/05/20	5.1	7.95	0	0.00	7.97	5.1	1,872	0.27%
2019/05/17	6	8.02	0	0.00	7.96	6	1,875	0.32%
2019/05/08	0	0.00	0.2	8.61	8.64	-0.2	1,758	-0.01%
2019/05/02	0	0.00	0	8.83	8.87	0	1,722	0.00%
2019/04/30	10	8.81	0	0.00	8.77	10	1,718	0.58%
2019/04/29	0	0.00	40	8.72	8.73	-40	1,726	-2.32%
2019/04/22	0	0.00	12	8.93	8.93	-12	1,732	-0.69%
2019/04/17	0	0.00	2	8.81	8.90	-2	1,683	-0.12%
2019/04/10	0	0.00	1	8.70	8.68	-1	1,614	-0.06%
2019/03/29	1	8.66	0	0.00	8.65	1	1,651	0.06%
2019/03/25	12	8.74	0	0.00	8.66	12	1,799	0.67%
2019/03/20	0	0.00	8	8.80	8.83	-8	1,956	-0.41%
2019/03/18	2	8.80	30	8.78	8.82	-28	1,990	-1.41%
2019/03/14	3	8.89	0	0.00	8.87	3	1,984	0.15%
2019/03/11	0	0.00	10	8.95	8.97	-10	2,084	-0.48%
2019/02/27	10	9.21	160	9.21	9.23	-150	2,427	-6.18%	大賣/鉅額交易
2019/02/19	2	8.88	0	0.00	8.86	2	2,267	0.09%
2019/01/24	0	0.00	5	8.93	8.95	-5	2,470	-0.20%
2019/01/23	0	0.00	1	8.86	8.89	-1	2,517	-0.04%
2019/01/18	3	8.82	0	0.00	8.81	3	2,606	0.12%
2019/01/04	63.3	8.58	0	0.00	8.60	63.3	3,150	2.01%
2018/12/28	1	8.77	1	8.80	8.80	0	3,215	0.00%
2018/12/25	5	8.79	0	0.00	8.72	5	3,179	0.16%
2018/12/19	3	9.25	10	9.23	9.30	-7	3,175	-0.22%
2018/12/18	110.3	9.26	3	9.30	9.21	107.3	3,158	3.40%	大買/鉅額交易
2018/12/17	45	9.03	50	9.41	9.41	-5	3,083	-0.16%
2018/12/14	63	8.99	0	0.00	8.99	63	2,956	2.13%
2018/12/13	0	0.00	8	9.05	9.00	-8	2,963	-0.27%
2018/12/10	2	8.65	0	0.00	8.68	2	2,871	0.07%
2018/12/04	0	0.00	3	9.10	9.06	-3	2,838	-0.11%
2018/12/03	5	8.91	0	0.00	9.00	5	2,786	0.18%
2018/11/28	0	0.00	2	9.12	9.19	-2	2,597	-0.08%
2018/11/26	0	0.00	3	8.67	8.63	-3	2,460	-0.12%
2018/11/22	0	0.00	3	8.54	8.48	-3	2,410	-0.12%
2018/11/21	0	0.00	3	8.40	8.56	-3	2,397	-0.13%
2018/11/19	0	0.00	3	8.41	8.45	-3	2,378	-0.13%
2018/11/16	0	0.00	4	8.35	8.40	-4	2,412	-0.17%
2018/11/13	0	0.00	5	8.22	8.27	-5	2,442	-0.20%
2018/11/08	0	0.00	3	8.45	8.47	-3	2,506	-0.12%
2018/10/31	0	0.00	2	8.42	8.54	-2	2,594	-0.08%
2018/10/30	3	8.07	0	0.00	8.30	3	2,581	0.12%
2018/10/29	0	0.00	7	8.27	8.09	-7	2,535	-0.28%
2018/10/25	3	8.44	0	0.00	8.38	3	2,524	0.12%
2018/10/23	0	0.00	11	8.72	8.66	-11	2,480	-0.44%
2018/10/22	8	8.77	0	0.00	8.90	8	2,451	0.33%
2018/10/19	13	8.27	0	0.00	8.72	13	2,364	0.55%
2018/10/18	0	0.00	3	8.35	8.37	-3	2,252	-0.13%
2018/10/16	5	7.47	0	0.00	7.47	5	2,206	0.23%
2018/10/12	30	7.47	1	7.31	7.43	29	2,212	1.31%
2018/10/11	1	7.58	0	0.00	7.58	1	2,146	0.05%
2018/09/21	1	8.71	0	0.00	8.72	1	2,123	0.05%
2018/09/19	0	0.00	6	8.82	8.77	-6	2,237	-0.27%
2018/09/13	0	0.00	1	8.66	8.59	-1	2,445	-0.04%
2018/09/11	1	8.60	0	0.00	8.68	1	2,507	0.04%
2018/09/10	0	0.00	4	8.50	8.45	-4	2,504	-0.16%
2018/08/28	0	0.00	13	8.88	8.88	-13	3,159	-0.41%
2018/08/23	0.7	8.91	0	0.00	8.96	0.7	3,417	0.02%
2018/08/20	1	8.39	1	8.57	8.57	0	3,630	0.00%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/14	5.5	8.58	0	0.00	8.63	5.5	3,676	0.15%
2018/08/01	0	0.00	8	9.31	9.28	-8	4,198	-0.19%
2018/07/30	5	9.14	0	0.00	9.14	5	4,315	0.12%
2018/07/26	0	0.00	4	9.28	9.28	-4	4,339	-0.09%
2018/07/24	0	0.00	5.3	9.35	9.38	-5.3	4,492	-0.12%
2018/07/23	1	9.14	0	0.00	9.11	1	4,512	0.02%
2018/07/18	10	9.06	0	0.00	9.05	10	4,522	0.22%
2018/07/16	5	9.02	0	0.00	8.97	5	4,531	0.11%
2018/07/12	1	8.94	0	0.00	8.94	1	4,549	0.02%
2018/07/11	10	8.97	0	0.00	8.97	10	4,554	0.22%
2018/07/10	10	8.86	0	0.00	8.93	10	4,565	0.22%
2018/06/29	0	0.00	2	9.02	9.00	-2	4,592	-0.04%
2018/06/28	0	0.00	5	8.85	8.80	-5	4,563	-0.11%
2018/06/27	14	9.03	0	0.00	8.98	14	4,560	0.31%
2018/06/26	0	0.00	1	9.09	9.22	-1	4,471	-0.02%
2018/06/25	3	9.42	0	0.00	9.33	3	4,410	0.07%
2018/06/22	1	9.47	10	9.51	9.47	-9	4,403	-0.20%
2018/06/21	4	9.67	0	0.00	9.55	4	4,389	0.09%
2018/06/20	1	9.75	10	9.78	9.69	-9	4,411	-0.20%
2018/06/19	1	9.76	0	0.00	9.78	1	4,407	0.02%
2018/06/15	2	9.87	0	0.00	9.76	2	4,407	0.05%
2018/06/14	10	9.85	1	9.86	9.89	9	4,375	0.21%
2018/06/13	0	0.00	5	9.96	9.79	-5	4,379	-0.11%
2018/06/11	0	0.00	6	9.53	9.61	-6	4,184	-0.14%
2018/06/08	1	9.65	0	0.00	9.60	1	4,190	0.02%
2018/06/07	0	0.00	2	9.45	9.66	-2	4,138	-0.05%
2018/06/04	7	9.40	0	0.00	9.42	7	4,124	0.17%
2018/06/01	0	0.00	1	9.49	9.49	-1	4,042	-0.02%
2018/05/31	4	9.45	0	0.00	9.49	4	4,053	0.10%
2018/05/30	1	9.42	0	0.00	9.42	1	4,056	0.02%
2018/05/29	3	9.46	0	0.00	9.48	3	4,162	0.07%
2018/05/28	0	0.00	6	9.63	9.75	-6	4,399	-0.14%
2018/05/21	1	9.22	0	0.00	9.19	1	4,567	0.02%
2018/05/18	0	0.00	2	9.17	9.17	-2	4,578	-0.04%
2018/05/15	1	9.63	0	0.00	9.62	1	4,955	0.02%
2018/05/14	12	9.69	0	0.00	9.61	12	5,161	0.23%
2018/05/11	0	0.00	0.5	10.30	10.30	-0.5	4,930	-0.01%
2018/05/08	5	10.40	0	0.00	10.40	5	4,930	0.10%
2018/05/02	10	10.40	0	0.00	10.30	10	4,933	0.20%
2018/04/27	7	10.12	0	0.00	10.05	7	4,992	0.14%
2018/04/25	1	10.05	0	0.00	10.05	1	5,063	0.02%
2018/04/24	5	10.20	0	0.00	10.10	5	5,118	0.10%
2018/04/16	5	10.55	0	0.00	10.55	5	5,457	0.09%
2018/04/09	4	10.33	0	0.00	10.35	4	6,390	0.06%
2018/04/03	0	0.00	7	10.40	10.40	-7	7,280	-0.10%
2018/04/02	0	0.00	1	10.45	10.40	-1	7,301	-0.01%
2018/03/29	0	0.00	1	10.45	10.40	-1	7,572	-0.01%
2018/03/28	3	10.45	0	0.00	10.40	3	7,594	0.04%
2018/03/27	0	0.00	0.7	10.35	10.45	-0.7	7,597	-0.01%
2018/03/26	1	10.35	0	0.00	10.35	1	7,685	0.01%
2018/03/19	10	11.05	0	0.00	10.95	10	7,698	0.13%
2018/03/16	0	0.00	1.4	10.84	10.80	-1.4	7,677	-0.02%
2018/03/13	0	0.00	10	11.15	11.05	-10	7,792	-0.13%
2018/03/12	0	0.00	10	10.95	11.20	-10	7,844	-0.13%
2018/03/09	2	10.95	1	10.80	10.90	1	7,874	0.01%
2018/03/08	0	0.00	7.4	10.74	10.65	-7.4	7,904	-0.09%
2018/03/07	0	0.00	22	10.70	10.60	-22	8,167	-0.27%
2018/03/05	0.4	10.90	0.2	10.90	10.90	0.1	8,755	0.00%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	20	10.45	9	10.97	11.30	11	8,897	0.12%
2018/02/27	24	10.48	4	10.55	10.40	20	8,617	0.23%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/22	6	10.20	0	0.00	10.15	6	8,455	0.07%
2018/02/21	0	0.00	10	10.10	10.15	-10	8,486	-0.12%
2018/02/12	10	9.80	15	9.84	9.82	-5	8,456	-0.06%
2018/02/09	13.2	9.65	0	0.00	9.80	13.2	8,411	0.16%
2018/02/08	15	10.24	10	10.20	10.20	5	8,147	0.06%
2018/02/06	16	10.63	15	10.97	10.60	1	7,923	0.01%
2018/02/05	9	11.30	5	11.30	11.40	4	7,757	0.05%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/02/01	0	0.00	2	11.65	11.65	-2	7,973	-0.03%
2018/01/26	5	11.75	0	0.00	11.70	5	8,103	0.06%
2018/01/24	10	11.95	0	0.00	11.90	10	8,221	0.12%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/18	5	11.95	0	0.00	11.90	5	8,265	0.06%
2018/01/17	6	11.86	0	0.00	11.90	6	8,348	0.07%
2018/01/12	5	12.00	0	0.00	12.00	5	8,499	0.06%
2018/01/10	7	12.01	0	0.00	12.00	7	8,512	0.08%
2018/01/09	0	0.00	10	12.15	12.20	-10	8,468	-0.12%
2018/01/05	0	0.00	6	12.35	12.30	-6	8,333	-0.07%
2018/01/04	0	0.00	1	12.15	12.15	-1	8,213	-0.01%
2018/01/03	9	12.38	3	12.15	12.15	6	8,162	0.07%
2018/01/02	14	12.36	17	12.30	12.40	-3	8,047	-0.04%