陽明 (2609)-玉山-城中券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
50.6
漲跌
▲0.2
漲幅
+0.40%
成交量
31,914張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11	50.38	27.2	50.90	50.60	-16.2	36,577	-0.04%
2024/05/03	40.1	51.23	8.3	50.88	50.40	31.8	36,422	0.09%
2024/05/02	185.7	51.01	16	50.88	51.30	169.7	35,869	0.47%	大買/鉅額交易
2024/04/30	29.3	52.04	59.3	52.06	52.20	-30	34,907	-0.09%
2024/04/29	118.6	54.10	66.5	53.88	52.90	52.1	34,260	0.15%	大買/
2024/04/26	31.6	49.64	618.4	51.14	51.80	-586.8	31,859	-1.84%	大賣/鉅額交易
2024/04/25	12	46.70	127	46.95	47.10	-115	28,881	-0.40%	大賣/鉅額交易
2024/04/24	7	46.56	25	46.57	46.70	-18	29,490	-0.06%
2024/04/23	5	45.59	3.3	45.71	45.85	1.7	30,084	0.01%
2024/04/22	41	46.70	31.1	46.31	45.60	10	31,047	0.03%
2024/04/19	16.1	45.53	31.5	45.19	45.15	-15.4	31,099	-0.05%
2024/04/18	6	43.78	13	43.85	43.80	-7	31,794	-0.02%
2024/04/17	6	43.93	4	44.06	43.95	2	32,544	0.01%
2024/04/16	110.7	43.88	4	43.94	43.80	106.7	35,643	0.30%	大買/鉅額交易
2024/04/15	10	44.74	4.4	44.86	45.20	5.7	38,172	0.01%
2024/04/12	21	45.24	35.3	45.19	45.20	-14.3	39,648	-0.04%
2024/04/11	28.2	45.11	37.1	44.95	45.00	-8.9	42,860	-0.02%
2024/04/10	21	44.59	2	44.95	44.40	19	47,471	0.04%
2024/04/09	65.1	45.16	25.2	45.32	44.95	39.9	49,252	0.08%
2024/04/08	13	44.51	9	44.28	45.10	4	51,653	0.01%
2024/04/03	18.8	43.92	2.2	43.87	43.80	16.6	51,965	0.03%
2024/04/02	7.6	44.26	2	44.20	44.45	5.5	52,810	0.01%
2024/04/01	5.6	44.31	7.7	44.36	44.30	-2.1	54,419	0.00%
2024/03/29	1	44.35	1.1	44.40	44.40	-0.1	57,040	0.00%
2024/03/28	13.2	44.37	8.1	44.27	44.10	5.1	61,145	0.01%
2024/03/27	6.3	44.27	7	44.30	44.15	-0.7	66,969	0.00%
2024/03/26	61.7	44.55	65	44.31	44.15	-3.3	72,282	0.00%
2024/03/25	2.2	45.53	3.1	45.73	45.60	-0.9	74,413	0.00%
2024/03/22	14.3	45.20	6	45.13	45.15	8.3	78,776	0.01%
2024/03/21	11.1	45.76	10.1	46.06	45.45	1.1	82,392	0.00%
2024/03/20	61.5	44.90	52.1	45.11	44.95	9.4	82,759	0.01%
2024/03/19	29	45.66	48	45.51	45.30	-19	82,606	-0.02%
2024/03/18	136.7	45.15	40.3	45.17	45.15	96.3	82,626	0.12%	大買/
2024/03/15	58.4	46.28	32	46.36	46.50	26.4	82,622	0.03%
2024/03/14	15.3	47.97	17.2	47.89	47.75	-1.9	81,884	0.00%
2024/03/13	10	49.09	49	48.96	48.70	-39	81,628	-0.05%
2024/03/12	10.5	48.93	15	48.90	48.95	-4.5	81,399	-0.01%
2024/03/11	8	48.48	27.6	48.59	48.60	-19.6	81,293	-0.02%
2024/03/08	98.9	47.68	24.2	48.47	47.55	74.7	81,533	0.09%
2024/03/07	3.4	48.12	4	48.25	48.00	-0.6	81,653	0.00%
2024/03/06	23.1	48.17	22.3	48.26	48.00	0.9	81,835	0.00%
2024/03/05	83	49.06	60	48.77	48.60	23	81,797	0.03%
2024/03/04	90	48.50	34	48.76	48.90	56.1	81,501	0.07%
2024/03/01	130.6	48.90	3	49.20	49.15	127.6	81,079	0.16%	大買/鉅額交易
2024/02/29	50.5	49.70	42	49.74	49.85	8.5	80,766	0.01%
2024/02/27	11	48.62	13	48.77	48.55	-2	80,194	0.00%
2024/02/26	30.4	48.82	3	48.65	48.70	27.4	79,816	0.03%
2024/02/23	40.2	49.39	4.3	49.20	49.10	35.9	79,548	0.05%
2024/02/22	53	49.77	37.8	50.00	49.95	15.2	79,046	0.02%
2024/02/21	67.1	48.84	46.3	49.03	48.35	20.9	77,991	0.03%
2024/02/20	43	48.05	36.8	48.24	48.15	6.2	76,991	0.01%
2024/02/19	19.4	46.78	10	46.79	46.90	9.4	76,623	0.01%
2024/02/16	12.4	47.22	8	47.03	46.90	4.4	76,622	0.01%
2024/02/15	22.4	46.00	13	46.05	46.65	9.4	76,927	0.01%
2024/02/05	30	47.60	9.1	47.43	47.30	20.9	76,416	0.03%
2024/02/02	28.7	47.99	24	47.74	47.75	4.7	76,221	0.01%
2024/02/01	13	48.96	11	49.01	49.15	2	75,807	0.00%
2024/01/31	19.7	48.10	54	47.91	47.85	-34.3	75,447	-0.05%
2024/01/30	42.3	48.75	20	48.99	48.50	22.3	75,144	0.03%
2024/01/29	30.1	48.86	7	48.95	48.80	23.1	75,025	0.03%
2024/01/26	21	49.17	26	48.96	48.90	-5	74,848	-0.01%
2024/01/25	12.5	49.41	11	49.49	49.25	1.5	74,575	0.00%
2024/01/24	26	50.04	76	50.19	49.80	-50	74,259	-0.07%
2024/01/23	34.1	50.22	8	50.31	49.45	26	73,968	0.04%
2024/01/22	56.4	49.29	18	49.51	49.80	38.4	73,435	0.05%
2024/01/19	27.7	50.62	10	50.70	50.90	17.7	72,698	0.02%
2024/01/18	47.2	50.58	49.4	50.82	51.30	-2.2	72,119	0.00%
2024/01/17	152.2	49.64	140	50.02	49.75	12.2	71,254	0.02%	大買/大賣/
2024/01/16	74.4	51.17	70.3	52.11	51.10	4.1	70,167	0.01%
2024/01/15	47	52.44	34	52.43	52.20	13	69,052	0.02%
2024/01/12	29	51.24	77.2	51.33	51.80	-48.2	68,101	-0.07%
2024/01/11	33	49.39	183.7	49.61	49.30	-150.6	66,573	-0.23%	大賣/鉅額交易
2024/01/10	292.7	49.00	98.2	49.38	48.80	194.5	65,947	0.29%	大買/鉅額交易
2024/01/09	137.8	51.96	70	52.25	51.70	67.8	62,747	0.11%	大買/
2024/01/08	122.9	57.00	98.2	57.23	56.50	24.7	59,929	0.04%	大買/
2024/01/05	198.2	57.90	178.8	58.00	58.00	19.4	58,241	0.03%	大買/大賣/
2024/01/04	192.9	56.84	264.3	57.15	57.30	-71.4	54,924	-0.13%	大買/大賣/
2024/01/03	49.4	54.15	88.8	53.92	54.00	-39.4	50,539	-0.08%
2024/01/02	135.6	54.17	139.1	54.16	53.00	-3.5	48,572	-0.01%	大買/大賣/
2023/12/29	18	51.43	14	51.53	51.30	4	46,003	0.01%
2023/12/28	43.2	52.02	36.1	51.99	51.90	7.1	45,551	0.02%
2023/12/27	56.1	53.29	58.3	53.22	52.60	-2.1	44,588	0.00%
2023/12/26	129	52.98	131.3	52.55	52.00	-2.3	43,061	-0.01%	大買/大賣/
2023/12/25	278	52.98	233	53.38	51.80	45	40,417	0.11%	大買/大賣/
2023/12/22	154.1	56.92	277.2	57.11	57.50	-123.1	36,363	-0.34%	大買/大賣/鉅額交易
2023/12/21	91.7	52.47	531.3	53.33	55.40	-439.6	30,431	-1.44%	大賣/鉅額交易
2023/12/20	80.5	49.55	71.1	49.89	50.40	9.4	25,050	0.04%
2023/12/19	279.9	49.40	205.9	49.38	49.30	73.9	22,532	0.33%	大買/大賣/
2023/12/18	140.6	46.55	221	47.24	47.85	-80.4	18,279	-0.44%	大買/大賣/
2023/12/15	37	44.25	17.7	44.07	44.25	19.3	14,910	0.13%
2023/12/14	11	42.95	18	43.16	42.75	-7	14,410	-0.05%
2023/12/13	16.6	43.56	12	43.33	43.20	4.6	14,666	0.03%
2023/12/12	14	44.50	19.1	44.92	44.00	-5.1	16,436	-0.03%
2023/12/11	52	44.58	4	44.26	44.00	48	16,360	0.29%
2023/12/08	4	43.84	1	43.75	44.00	3	16,264	0.02%
2023/12/07	7.1	44.05	1	44.05	43.70	6.1	16,227	0.04%
2023/12/06	11.1	44.51	48	44.69	44.65	-37	16,207	-0.23%
2023/12/05	30.1	44.80	20	44.96	44.85	10.1	16,069	0.06%
2023/12/04	78	44.87	49.6	44.83	45.15	28.4	15,536	0.18%
2023/12/01	1	43.25	24.6	43.09	43.30	-23.6	14,717	-0.16%
2023/11/30	8	42.45	5	42.21	42.00	3	14,382	0.02%
2023/11/29	5.2	42.32	2	42.45	42.55	3.2	14,303	0.02%
2023/11/28	24	42.41	23	42.46	42.65	1	14,280	0.01%
2023/11/27	1.1	41.95	5	41.92	42.00	-3.9	14,187	-0.03%
2023/11/24	0	41.45	11	41.74	41.75	-11	14,230	-0.08%
2023/11/22	7.2	41.59	0	0.00	41.55	7.2	14,285	0.05%
2023/11/21	6.2	41.87	0	0.00	41.90	6.2	14,315	0.04%
2023/11/20	5	41.70	2	42.00	42.00	3	14,564	0.02%
2023/11/17	10.2	41.87	0	0.00	41.80	10.2	14,695	0.07%
2023/11/16	4	41.94	3.3	42.15	42.15	0.7	14,689	0.00%
2023/11/15	4	41.59	3.1	41.98	42.10	0.9	14,752	0.01%
2023/11/14	15	42.05	11.2	42.73	41.50	3.8	15,292	0.03%
2023/11/13	8.3	41.45	3	41.98	41.45	5.3	15,000	0.03%
2023/11/10	5	41.50	2	41.40	41.30	3	15,307	0.02%
2023/11/09	4	41.93	3	41.95	41.85	1	15,399	0.01%
2023/11/08	3	41.98	7	42.35	41.90	-4	15,698	-0.03%
2023/11/07	2	42.18	2	42.35	42.25	0	15,767	0.00%
2023/11/06	8	42.26	5	42.33	42.30	3	15,975	0.02%
2023/11/03	2	43.25	25	43.06	43.25	-23	15,983	-0.14%
2023/11/02	21	42.67	1	42.60	42.65	20	16,076	0.12%
2023/11/01	3	42.23	2	42.10	42.10	1	16,408	0.01%
2023/10/31	5.1	42.69	3	42.40	42.10	2.1	16,745	0.01%
2023/10/30	0	0.00	3	43.12	43.25	-3	16,865	-0.02%
2023/10/27	0	0.00	2	42.55	43.00	-2	16,907	-0.01%
2023/10/26	1.8	42.08	2	42.45	42.45	-0.3	17,389	0.00%
2023/10/25	3	42.20	2	42.30	42.30	1	17,925	0.01%
2023/10/24	2	42.08	1	42.20	42.20	1	18,272	0.01%
2023/10/23	0	0.00	4	41.95	41.95	-4	18,667	-0.02%
2023/10/20	1.1	41.80	2	42.15	42.35	-1	18,868	-0.01%
2023/10/19	35.1	42.68	31	42.55	42.70	4.1	19,136	0.02%
2023/10/18	1	41.95	31	42.10	42.30	-30	19,637	-0.15%
2023/10/17	4	42.43	5	42.24	42.25	-1	20,006	-0.01%
2023/10/16	7.1	41.94	18	41.96	42.40	-10.9	20,676	-0.05%
2023/10/13	10.5	42.58	7	42.71	42.55	3.5	21,410	0.02%
2023/10/12	8	42.88	10	42.89	43.10	-2	21,726	-0.01%
2023/10/11	34.4	43.00	15	43.05	42.55	19.4	22,300	0.09%
2023/10/06	2.3	45.07	1.5	45.17	45.00	0.8	23,265	0.00%
2023/10/05	2	44.95	1	45.45	44.90	1	24,382	0.00%
2023/10/04	3	43.82	4	44.45	44.55	-1	24,984	0.00%
2023/10/03	7.1	44.26	29.3	44.41	44.10	-22.2	25,836	-0.09%
2023/10/02	30.4	44.73	21	44.66	44.45	9.4	26,366	0.04%
2023/09/28	1	45.60	5	45.38	45.45	-4	27,236	-0.01%
2023/09/27	10	46.03	16	46.12	45.90	-6	30,489	-0.02%
2023/09/26	0.3	45.95	1	45.90	45.95	-0.8	33,006	0.00%
2023/09/25	5	45.54	13	45.82	45.95	-8	37,459	-0.02%
2023/09/22	10	45.64	6	45.85	45.80	4	39,241	0.01%
2023/09/21	25.1	45.64	40	45.60	45.60	-15	39,654	-0.04%
2023/09/20	22	46.41	39.2	46.40	46.30	-17.2	39,877	-0.04%
2023/09/19	83.1	45.16	25	45.79	45.85	58.1	39,695	0.15%
2023/09/18	59.3	45.89	26.1	46.12	45.50	33.2	39,773	0.08%
2023/09/15	107	46.43	196.6	45.89	46.45	-89.6	39,977	-0.22%	大買/大賣/
2023/09/14	8	44.30	6.5	44.35	44.60	1.5	38,125	0.00%
2023/09/13	1	43.05	11	43.15	43.30	-10	38,034	-0.03%
2023/09/12	0.1	43.00	6.2	43.03	43.10	-6.1	38,359	-0.02%
2023/09/11	11.2	42.73	2.3	42.68	42.50	8.9	38,623	0.02%
2023/09/08	17.2	42.77	14	42.70	42.65	3.2	38,922	0.01%
2023/09/07	2.1	42.58	2	42.48	42.50	0.1	39,057	0.00%
2023/09/06	8	42.76	4	42.68	42.60	4	39,193	0.01%
2023/09/05	9.4	43.01	8	43.02	43.30	1.4	39,357	0.00%
2023/09/04	25	42.68	37	42.95	42.90	-12	39,782	-0.03%
2023/09/01	6	42.24	3	42.37	42.10	3	39,716	0.01%
2023/08/31	3	42.63	8	42.66	42.25	-5	39,828	-0.01%
2023/08/30	30.1	42.36	5	42.25	42.25	25.1	39,936	0.06%
2023/08/29	0	0.00	7	42.31	42.50	-7	40,016	-0.02%
2023/08/28	7	41.87	33	41.75	42.00	-26	40,157	-0.06%
2023/08/25	2.3	41.98	7	42.24	42.05	-4.7	40,320	-0.01%
2023/08/24	18.2	42.10	5	42.51	41.95	13.2	40,373	0.03%
2023/08/23	6.1	43.45	2.2	43.75	42.95	3.9	40,250	0.01%
2023/08/22	2	43.00	3.1	43.24	43.30	-1.1	40,211	0.00%
2023/08/21	8.1	43.21	1	44.10	43.10	7.1	40,225	0.02%
2023/08/18	85	44.78	71	44.51	43.90	14	40,110	0.03%
2023/08/17	10.2	41.83	13.1	41.62	42.55	-2.9	39,468	-0.01%
2023/08/16	15.2	42.22	11	42.23	42.05	4.2	39,345	0.01%
2023/08/15	5.1	43.55	7.4	43.63	43.60	-2.3	39,023	-0.01%
2023/08/14	30.4	44.15	3	44.05	44.05	27.4	38,934	0.07%
2023/08/11	7.3	45.09	3	45.20	45.30	4.3	38,727	0.01%
2023/08/10	18.2	45.55	7.1	45.54	45.50	11.1	38,714	0.03%
2023/08/09	6	46.11	4.2	46.36	46.00	1.9	38,759	0.00%
2023/08/08	2	46.43	25	46.47	46.40	-23	38,698	-0.06%
2023/08/07	49	45.66	24.2	46.11	46.40	24.9	38,780	0.06%
2023/08/04	25	46.85	31	47.07	47.15	-6	38,682	-0.02%
2023/08/02	7.1	46.47	26	46.51	46.45	-18.9	38,518	-0.05%
2023/08/01	12.1	46.82	8	46.92	46.80	4.1	38,578	0.01%
2023/07/31	26.1	47.05	4	47.18	46.50	22.1	38,652	0.06%
2023/07/28	13	47.72	18	47.78	47.75	-5	38,349	-0.01%
2023/07/27	21.1	47.01	15.1	47.31	46.90	6	38,170	0.02%
2023/07/26	9.5	46.90	30.6	46.67	46.90	-21.1	38,213	-0.06%
2023/07/25	27.1	45.63	15	45.69	45.60	12.1	38,023	0.03%
2023/07/24	23.3	46.15	157	46.04	45.75	-133.7	38,172	-0.35%	大賣/鉅額交易
2023/07/21	21.5	47.68	27	47.48	47.35	-5.5	38,225	-0.01%
2023/07/20	75.5	47.82	80.2	47.57	48.40	-4.6	37,923	-0.01%
2023/07/19	17.1	46.89	8.3	46.96	46.80	8.8	37,424	0.02%
2023/07/18	57.7	46.04	73.2	46.30	46.30	-15.5	37,107	-0.04%
2023/07/17	156.1	45.12	13	45.17	45.05	143.1	36,551	0.39%	大買/鉅額交易
2023/07/14	85	44.95	38	44.87	44.60	47	36,353	0.13%
2023/07/13	64.7	44.75	86.5	44.57	44.00	-21.8	36,109	-0.06%
2023/07/12	155.7	46.66	191.3	46.69	46.25	-35.6	35,144	-0.10%	大買/大賣/
2023/07/11	23	48.63	17	48.80	48.40	6	34,359	0.02%
2023/07/10	72.5	49.43	66	49.61	48.85	6.5	33,858	0.02%
2023/07/07	52.3	50.97	42	50.86	50.60	10.3	33,170	0.03%
2023/07/06	135	51.15	94	51.26	51.00	41	32,733	0.13%	大買/
2023/07/05	229.9	52.01	100.1	52.08	51.70	129.9	32,089	0.40%	大買/鉅額交易
2023/07/04	243.4	54.14	63.4	54.17	54.20	180	29,285	0.61%	大買/鉅額交易
2023/07/03	209.6	67.94	407.9	67.75	69.30	-198.3	26,890	-0.74%	大買/大賣/鉅額交易
2023/06/30	93	62.18	211.4	62.51	63.00	-118.4	22,631	-0.52%	大賣/鉅額交易
2023/06/29	68.4	60.10	26.2	60.13	60.10	42.1	20,969	0.20%
2023/06/28	13.3	60.63	12.1	60.50	60.70	1.2	20,607	0.01%
2023/06/27	9	61.33	50	61.51	61.10	-41	20,361	-0.20%
2023/06/26	26.5	61.50	15	61.48	61.10	11.5	20,295	0.06%
2023/06/21	49.3	61.93	26	62.07	61.50	23.3	20,189	0.12%
2023/06/20	21	63.41	27	63.37	63.20	-6	19,866	-0.03%
2023/06/19	63.2	63.73	43.2	63.65	63.50	20.1	19,802	0.10%
2023/06/16	34.1	64.68	12	64.75	64.80	22.1	19,725	0.11%
2023/06/15	39	64.25	27	63.97	64.10	12	19,599	0.06%
2023/06/14	27	64.08	27.3	64.17	64.30	-0.3	19,652	0.00%
2023/06/13	2.3	62.83	17.1	63.17	63.20	-14.8	20,100	-0.07%
2023/06/12	8.1	62.65	20	62.53	63.00	-11.9	21,149	-0.06%
2023/06/09	27.1	62.67	5	62.44	62.90	22.1	22,330	0.10%
2023/06/08	34	62.55	60	62.76	62.60	-26	23,461	-0.11%
2023/06/07	7	61.53	7	61.69	61.70	0	26,858	0.00%
2023/06/06	14	61.46	5.3	61.56	61.70	8.7	27,226	0.03%
2023/06/05	31	61.04	9	60.97	60.90	22	27,587	0.08%
2023/06/02	14.2	61.40	6	61.47	61.50	8.2	27,811	0.03%
2023/06/01	13	60.82	4	61.33	61.40	9	28,459	0.03%
2023/05/31	12.4	61.22	7.2	61.14	60.80	5.2	29,434	0.02%
2023/05/30	21.1	61.75	41	62.15	61.30	-19.9	29,898	-0.07%
2023/05/29	28.2	62.07	10	62.06	62.00	18.2	30,085	0.06%
2023/05/26	11.2	61.33	16	61.48	61.30	-4.8	30,598	-0.02%
2023/05/25	12.1	61.27	7	61.29	61.10	5.1	31,159	0.02%
2023/05/24	4	61.88	20	61.86	61.90	-16	31,696	-0.05%
2023/05/23	31	61.71	7	61.90	61.70	24	32,291	0.07%
2023/05/22	27	61.67	42.1	62.04	62.10	-15.1	32,291	-0.05%
2023/05/19	18	61.30	8	61.24	61.30	10	32,218	0.03%
2023/05/18	33.6	61.31	16	61.31	61.30	17.6	32,251	0.05%
2023/05/17	5.1	61.32	2	61.35	61.20	3.1	32,327	0.01%
2023/05/16	7	61.23	21	60.80	60.90	-14	32,444	-0.04%
2023/05/15	32.1	60.75	21	60.70	61.20	11.1	32,668	0.03%
2023/05/12	3.3	60.32	11	60.40	60.20	-7.7	32,769	-0.02%
2023/05/11	22.4	60.48	53	60.30	60.10	-30.7	32,791	-0.09%
2023/05/10	34	61.02	30	61.28	61.60	4	32,647	0.01%
2023/05/09	7.1	60.63	15	60.45	60.30	-7.9	32,509	-0.02%
2023/05/08	30.1	60.61	11	60.62	60.50	19.1	32,727	0.06%
2023/05/05	44.7	61.12	8	61.06	61.20	36.7	33,125	0.11%
2023/05/04	24.1	60.81	21	60.36	60.80	3.1	33,362	0.01%
2023/05/03	41	60.96	30	61.01	60.70	11	33,379	0.03%
2023/05/02	29.6	61.74	8	61.85	61.90	21.6	33,340	0.06%
2023/04/28	44.1	63.01	4	63.05	63.10	40.1	33,450	0.12%
2023/04/27	34.4	61.85	10	61.69	61.70	24.4	33,449	0.07%
2023/04/26	28.1	62.75	9	62.52	62.40	19.1	33,449	0.06%
2023/04/25	20.1	64.09	3.7	64.47	63.70	16.4	33,282	0.05%
2023/04/24	5	64.64	2	64.75	64.70	3	33,348	0.01%
2023/04/21	66.1	65.59	33	65.24	64.90	33.1	33,497	0.10%
2023/04/20	5.1	66.61	12	66.98	66.40	-6.9	33,407	-0.02%
2023/04/19	9	66.19	6	66.10	66.00	3	33,575	0.01%
2023/04/18	25.1	67.32	27	66.78	66.40	-2	33,590	-0.01%
2023/04/17	32	67.88	27	67.71	67.70	5	33,504	0.01%
2023/04/14	10	66.71	28.7	66.76	66.80	-18.7	33,500	-0.06%
2023/04/13	10.2	66.20	3	66.47	66.30	7.2	33,627	0.02%
2023/04/12	7.1	66.25	32.2	66.44	66.40	-25.1	33,872	-0.07%
2023/04/11	34.6	65.77	45	66.06	65.60	-10.4	33,885	-0.03%
2023/04/10	41	66.02	31.6	66.27	65.70	9.4	34,120	0.03%
2023/04/07	52	65.34	45	64.78	65.60	7	34,136	0.02%
2023/04/06	18.2	64.37	6	64.33	64.00	12.2	34,381	0.04%
2023/03/31	18.2	64.27	6	64.43	64.30	12.2	34,969	0.03%
2023/03/30	12.2	63.49	4	63.35	63.30	8.2	37,128	0.02%
2023/03/29	26.2	63.81	5	63.76	63.50	21.2	38,375	0.06%
2023/03/28	33.3	64.17	7.2	64.17	64.00	26.1	39,630	0.07%
2023/03/27	6	64.02	9.3	64.30	64.20	-3.3	41,065	-0.01%
2023/03/24	13	64.15	6	64.23	64.20	7	43,592	0.02%
2023/03/23	28.2	64.28	40	64.38	64.10	-11.8	43,772	-0.03%
2023/03/22	8.1	65.62	6	65.47	65.30	2.1	43,827	0.00%
2023/03/21	7.1	65.45	8.5	65.46	65.10	-1.4	44,274	0.00%
2023/03/20	22.1	65.92	6	65.85	65.80	16.1	44,251	0.04%
2023/03/17	18.6	65.19	18	65.28	65.40	0.5	44,367	0.00%
2023/03/16	50.3	65.31	34	65.32	64.70	16.3	44,186	0.04%
2023/03/15	113.5	67.47	128	67.44	66.50	-14.5	43,768	-0.03%	大買/大賣/
2023/03/14	80.6	67.67	54.9	67.83	67.50	25.7	43,133	0.06%
2023/03/13	92.1	69.10	109.1	68.76	69.10	-17	42,354	-0.04%	大賣/
2023/03/10	261.8	68.83	314.7	69.54	68.70	-52.9	41,250	-0.13%	大買/大賣/
2023/03/09	19	66.97	29.2	67.02	67.00	-10.2	38,207	-0.03%
2023/03/08	17	66.38	15	66.22	66.30	2	38,303	0.01%
2023/03/07	8.5	67.04	9.3	67.37	67.40	-0.8	38,327	0.00%
2023/03/06	63	67.50	64.5	67.56	67.50	-1.5	38,351	0.00%
2023/03/03	44.1	66.01	47.5	66.20	67.10	-3.4	38,223	-0.01%
2023/03/02	15.1	65.60	31.4	65.59	65.60	-16.3	37,646	-0.04%
2023/03/01	70	63.97	57.5	63.93	63.80	12.5	37,249	0.03%
2023/02/24	34	64.54	76	64.54	64.60	-42	37,154	-0.11%
2023/02/23	45	64.28	41.1	64.11	64.30	3.9	36,786	0.01%
2023/02/22	43	62.90	59.1	62.94	62.60	-16.1	36,541	-0.04%
2023/02/21	66	62.16	158.2	62.28	62.80	-92.2	36,156	-0.26%	大賣/
2023/02/20	10	60.36	1	60.50	60.50	9	36,047	0.02%
2023/02/17	24.1	59.77	4.3	59.86	59.80	19.8	36,564	0.05%
2023/02/16	29.2	60.32	10	60.24	60.30	19.1	37,101	0.05%
2023/02/15	10.4	60.13	9	60.08	60.00	1.4	38,017	0.00%
2023/02/14	12	60.53	9.1	60.01	60.70	2.9	38,376	0.01%
2023/02/13	18.7	59.16	12	58.98	59.00	6.7	38,820	0.02%
2023/02/10	9	60.91	11.3	60.75	60.60	-2.3	39,575	-0.01%
2023/02/09	7	62.01	6	61.97	61.70	1	39,863	0.00%
2023/02/08	7	61.97	3.4	62.04	61.80	3.6	40,532	0.01%
2023/02/07	15	61.82	4	61.85	61.70	11	40,938	0.03%
2023/02/06	21	62.07	15	61.99	61.70	6	41,610	0.01%
2023/02/03	103	64.04	36	64.43	63.60	67	41,807	0.16%	大買/
2023/02/02	35	63.18	22.1	63.17	63.50	12.9	41,682	0.03%
2023/02/01	6	62.68	18	62.55	62.40	-12	41,946	-0.03%
2023/01/31	52	62.14	25	62.37	62.50	27	42,304	0.06%
2023/01/30	22.1	61.44	32	61.46	61.30	-9.9	42,519	-0.02%
2023/01/17	23.1	61.84	18.3	61.97	62.00	4.8	42,507	0.01%
2023/01/16	13.1	61.09	8	61.19	61.10	5.1	42,923	0.01%
2023/01/13	4	61.95	4	62.00	61.90	0	42,948	0.00%
2023/01/12	34.9	62.47	16	62.69	62.00	18.9	43,652	0.04%
2023/01/11	6	63.52	7	63.97	63.20	-1	43,990	0.00%
2023/01/10	7.2	63.10	1	63.80	62.90	6.2	44,451	0.01%
2023/01/09	22.5	63.07	6	63.45	63.30	16.5	45,826	0.04%
2023/01/06	15	63.73	3	63.67	63.60	12	46,392	0.03%
2023/01/05	11	63.92	24	64.16	63.70	-13	46,811	-0.03%
2023/01/04	21	64.21	110	63.70	63.50	-89	47,306	-0.19%	大賣/
2023/01/03	34.2	64.81	17	65.76	64.60	17.2	47,512	0.04%
2022/12/30	21.1	65.67	30	65.67	65.50	-9	47,447	-0.02%
2022/12/29	20	64.30	3	64.47	64.80	17	47,766	0.04%
2022/12/28	61.1	64.10	33.2	64.34	63.90	27.9	48,395	0.06%
2022/12/27	31.1	65.37	33.3	65.64	65.10	-2.2	48,879	0.00%
2022/12/26	66	66.08	29.6	66.46	65.00	36.4	49,611	0.07%
2022/12/23	82	67.12	26	67.04	67.30	56	49,849	0.11%
2022/12/22	118.3	67.86	155.1	67.77	68.00	-36.8	49,962	-0.07%	大買/大賣/
2022/12/21	9	65.38	37.3	65.82	65.70	-28.3	48,536	-0.06%
2022/12/20	18	64.67	34.8	65.24	63.90	-16.8	48,045	-0.03%
2022/12/19	43.3	65.37	78.1	65.48	64.30	-34.7	48,056	-0.07%
2022/12/16	119	65.64	147.6	65.32	65.30	-28.6	47,130	-0.06%	大買/大賣/
2022/12/15	13	62.85	13.2	62.76	62.80	-0.2	45,315	0.00%
2022/12/14	22.7	62.05	6	62.03	62.00	16.7	46,068	0.04%
2022/12/13	21	63.22	36.2	63.24	63.20	-15.2	46,340	-0.03%
2022/12/12	24.2	61.97	22	62.15	61.80	2.2	46,966	0.00%
2022/12/09	54	62.10	95.2	62.45	62.80	-41.2	47,494	-0.09%
2022/12/08	19	60.92	4	60.78	61.00	15	47,928	0.03%
2022/12/07	60.2	61.45	31.2	60.95	60.90	29.1	48,316	0.06%
2022/12/06	39.4	62.24	15	62.66	61.70	24.4	48,303	0.05%
2022/12/05	38.3	64.13	24.1	64.58	63.80	14.2	48,689	0.03%
2022/12/02	44.6	64.81	9	64.92	64.80	35.6	49,137	0.07%
2022/12/01	96.4	66.49	71.3	67.24	65.40	25	49,641	0.05%
2022/11/30	4.6	65.41	25.1	65.79	66.10	-20.5	49,206	-0.04%
2022/11/29	27.1	64.69	25.6	63.86	65.10	1.6	49,503	0.00%
2022/11/28	28.2	63.75	14	64.00	63.50	14.2	50,617	0.03%
2022/11/25	20.9	65.50	26.2	65.38	64.90	-5.3	50,539	-0.01%
2022/11/24	27.2	62.96	26	63.66	64.60	1.2	50,633	0.00%
2022/11/23	10	62.40	21.2	62.70	62.50	-11.2	50,427	-0.02%
2022/11/22	10.1	61.77	13	61.87	61.70	-2.9	50,768	-0.01%
2022/11/21	25.3	62.12	8	61.81	61.40	17.3	50,760	0.03%
2022/11/18	22.2	63.76	15	63.42	63.00	7.2	50,662	0.01%
2022/11/17	12	64.68	36	64.96	64.80	-24	50,562	-0.05%
2022/11/16	34	64.62	4.1	65.33	64.60	29.9	50,600	0.06%
2022/11/15	37	65.90	6	65.32	65.30	31	50,611	0.06%
2022/11/14	2.2	66.23	106.5	66.11	66.20	-104.4	50,242	-0.21%	大賣/鉅額交易
2022/11/11	53.1	65.62	35.3	66.32	65.20	17.8	49,814	0.04%
2022/11/10	19	64.22	17	64.48	64.30	2	49,247	0.00%
2022/11/09	45.1	63.77	30.2	64.21	64.50	14.9	49,377	0.03%
2022/11/08	105.2	64.30	123	63.99	63.40	-17.8	49,893	-0.04%	大買/大賣/
2022/11/07	10	62.46	15.1	62.52	62.30	-5.1	49,150	-0.01%
2022/11/04	35	60.87	38.2	60.44	61.20	-3.2	48,969	-0.01%
2022/11/03	17.2	58.50	12	58.95	60.20	5.1	48,969	0.01%
2022/11/02	3	60.90	34.1	60.88	59.80	-31.1	49,333	-0.06%
2022/11/01	55.2	59.94	30.1	59.26	59.10	25.1	49,288	0.05%
2022/10/31	6	60.25	4.2	60.87	60.20	1.8	49,669	0.00%
2022/10/28	82	61.23	16.1	61.14	60.60	65.9	49,591	0.13%
2022/10/27	35	62.05	53	62.11	63.20	-18	49,294	-0.04%
2022/10/26	22	60.58	22	61.55	61.90	0	49,355	0.00%
2022/10/25	48	61.89	9	61.59	61.50	39	49,192	0.08%
2022/10/24	17	63.06	59.1	63.16	62.10	-42.1	49,952	-0.08%
2022/10/21	27	61.45	42	61.51	61.00	-15	49,859	-0.03%
2022/10/20	63	59.97	26	60.54	61.80	37	49,937	0.07%
2022/10/19	38	63.31	24.2	63.15	63.00	13.8	49,334	0.03%
2022/10/18	21	61.92	68.2	61.75	61.90	-47.2	49,242	-0.10%
2022/10/17	64.4	58.29	53.2	59.09	60.00	11.2	49,301	0.02%
2022/10/14	9	62.11	43.4	62.23	62.80	-34.4	48,372	-0.07%
2022/10/13	43.4	60.31	18.4	60.09	59.30	25	48,140	0.05%
2022/10/12	52.2	62.45	38	61.65	61.60	14.2	48,515	0.03%
2022/10/11	13.1	64.14	53	63.92	63.70	-39.9	48,132	-0.08%
2022/10/07	23	65.04	48.3	65.09	65.10	-25.3	48,274	-0.05%
2022/10/06	35.1	63.90	47.1	63.72	65.00	-12	48,762	-0.02%
2022/10/05	56.2	65.10	65.2	65.12	64.70	-9	48,742	-0.02%
2022/10/04	40	64.08	74.2	63.97	63.80	-34.2	48,954	-0.07%
2022/10/03	73	63.21	103.2	63.06	63.50	-30.2	48,972	-0.06%	大賣/
2022/09/30	35.1	59.85	23.6	59.95	61.50	11.5	49,276	0.02%
2022/09/29	37.3	60.83	43.1	61.21	59.90	-5.8	49,257	-0.01%
2022/09/28	64.5	61.21	28.2	61.09	60.30	36.3	49,185	0.07%
2022/09/27	21	63.05	33.4	63.41	63.80	-12.3	49,868	-0.02%
2022/09/26	50.3	63.68	93.5	62.72	61.60	-43.2	50,080	-0.09%
2022/09/23	71	68.04	34.1	68.16	67.40	36.9	50,087	0.07%
2022/09/22	50.3	67.13	88	67.04	66.50	-37.7	50,980	-0.07%
2022/09/21	51.1	68.50	74.1	69.16	68.90	-23	52,291	-0.04%
2022/09/20	24	69.01	32.2	69.28	68.50	-8.2	53,657	-0.02%
2022/09/19	82.4	69.57	14	69.53	68.00	68.4	54,545	0.13%
2022/09/16	61	72.40	70.3	71.58	73.50	-9.3	55,737	-0.02%
2022/09/15	68.1	72.89	35.7	73.03	72.60	32.5	57,078	0.06%
2022/09/14	21	70.27	22.1	70.90	71.80	-1.1	58,063	0.00%
2022/09/13	20.2	71.76	24.3	71.61	71.10	-4.1	58,936	-0.01%
2022/09/12	25.2	70.48	54.9	70.28	71.00	-29.7	60,447	-0.05%
2022/09/08	66.5	68.17	43.8	68.01	67.80	22.8	60,618	0.04%
2022/09/07	44.2	69.29	25.3	69.27	69.60	18.9	60,925	0.03%
2022/09/06	50	71.57	65.1	71.78	70.60	-15.1	60,618	-0.02%
2022/09/05	25.3	71.00	48	70.98	70.80	-22.7	60,842	-0.04%
2022/09/02	84.5	73.01	58.1	73.06	71.10	26.4	60,915	0.04%
2022/09/01	32.1	77.37	7	77.50	76.80	25.1	59,901	0.04%
2022/08/31	31.2	78.19	40.2	77.86	78.90	-9	60,664	-0.01%
2022/08/30	14.3	78.95	9.1	78.99	78.90	5.2	61,022	0.01%
2022/08/29	29.6	78.86	62.5	78.58	79.60	-33	60,912	-0.05%
2022/08/26	15	83.85	5.1	83.55	83.40	10	60,860	0.02%
2022/08/25	37	83.40	15.7	83.28	83.40	21.4	60,824	0.04%
2022/08/24	13.2	82.63	8.6	82.69	82.10	4.6	61,032	0.01%
2022/08/23	33.1	83.43	30.4	83.21	83.00	2.7	61,445	0.00%
2022/08/22	41.4	83.80	62.4	83.88	83.60	-21	61,908	-0.03%
2022/08/19	24	86.58	14.1	86.61	86.40	10	62,006	0.02%
2022/08/18	8	85.98	6	86.68	86.50	2	62,392	0.00%
2022/08/17	51.2	86.92	17.1	86.66	86.40	34.1	62,883	0.05%
2022/08/16	59.9	86.40	32.4	86.32	86.00	27.5	63,549	0.04%
2022/08/15	86.7	88.12	46	87.87	87.50	40.7	65,024	0.06%
2022/08/12	17.3	91.13	63.4	91.08	91.10	-46.1	64,330	-0.07%
2022/08/11	45.1	92.06	26	92.39	91.00	19.1	64,799	0.03%
2022/08/10	89	92.42	33.1	91.64	91.10	55.9	64,739	0.09%
2022/08/09	51.4	92.35	74.5	92.19	93.30	-23.1	64,922	-0.04%
2022/08/08	25.2	89.91	43.1	90.35	91.10	-17.9	65,189	-0.03%
2022/08/05	31	89.90	71.7	89.90	90.50	-40.7	64,822	-0.06%
2022/08/04	14.1	86.31	11	86.62	87.50	3.1	64,639	0.00%
2022/08/03	11.7	87.52	15	87.30	87.00	-3.3	64,774	-0.01%
2022/08/02	77.1	87.60	74	87.53	87.50	3.1	65,237	0.00%
2022/08/01	29.1	89.57	18.1	89.43	90.00	11	65,706	0.02%
2022/07/29	109.2	89.99	116.3	89.30	89.60	-7.1	66,156	-0.01%	大買/大賣/
2022/07/28	62.8	86.92	71	86.90	86.50	-8.2	66,003	-0.01%
2022/07/27	62	87.55	25.2	88.07	88.20	36.8	66,676	0.06%
2022/07/26	45.1	87.06	46	86.55	86.70	-0.9	66,726	0.00%
2022/07/25	101.4	87.27	54	87.20	86.90	47.4	67,735	0.07%	大買/
2022/07/22	34.1	88.81	94.3	89.41	89.50	-60.2	67,498	-0.09%
2022/07/21	133	87.99	43.8	88.19	88.30	89.2	67,386	0.13%	大買/
2022/07/20	68.1	87.71	121.4	87.81	86.60	-53.2	67,091	-0.08%	大賣/
2022/07/19	71	87.53	97.1	87.82	87.80	-26.1	67,290	-0.04%
2022/07/18	24.1	86.26	46.4	86.21	85.60	-22.3	67,138	-0.03%
2022/07/15	49.1	86.14	15	85.97	86.00	34.1	67,442	0.05%
2022/07/14	19	86.11	43.1	86.22	87.50	-24.1	67,226	-0.04%
2022/07/13	55.1	84.89	39.2	85.37	83.90	16	66,766	0.02%
2022/07/12	104.5	83.00	79.1	83.05	82.10	25.4	66,490	0.04%	大買/
2022/07/11	35	87.57	59.1	87.46	88.20	-24.1	65,798	-0.04%
2022/07/08	67.1	86.43	59.2	86.37	86.50	8	65,521	0.01%
2022/07/07	26	81.88	37	81.81	83.20	-11	64,780	-0.02%
2022/07/06	60.1	81.24	55	81.54	80.30	5	64,637	0.01%
2022/07/05	140.3	80.64	128.2	80.28	82.10	12.1	64,396	0.02%	大買/大賣/
2022/07/04	108.1	78.28	103.3	78.32	78.20	4.9	63,460	0.01%	大買/大賣/
2022/07/01	99.7	81.77	53.1	80.12	77.80	46.7	63,137	0.07%
2022/06/30	100.6	82.60	65.2	82.68	82.30	35.4	62,173	0.06%
2022/06/29	125.9	86.95	89.5	86.85	85.50	36.4	61,324	0.06%	大買/
2022/06/28	88.2	88.97	99.6	89.47	91.70	-11.4	59,592	-0.02%
2022/06/27	23	85.75	34.1	85.87	86.10	-11.1	57,684	-0.02%
2022/06/24	134.9	99.30	82.1	99.73	98.30	52.8	56,688	0.09%	大買/
2022/06/23	161.2	98.45	108.3	98.36	96.20	52.9	55,115	0.10%	大買/大賣/
2022/06/22	105.6	103.99	211	104.36	101.00	-105.4	54,660	-0.19%	大買/大賣/鉅額交易
2022/06/21	210.2	110.57	212.5	109.85	109.50	-2.3	53,484	0.00%	大買/大賣/
2022/06/20	125.4	112.27	76	112.82	111.50	49.4	52,638	0.09%	大買/
2022/06/17	48.1	118.21	84.3	116.29	119.50	-36.2	51,241	-0.07%
2022/06/16	78.6	120.35	59.2	118.48	117.00	19.4	51,178	0.04%
2022/06/15	94.5	123.84	33	122.59	122.00	61.5	51,700	0.12%
2022/06/14	75.3	121.37	98.1	121.26	123.50	-22.8	54,011	-0.04%
2022/06/13	64.9	121.86	40	121.64	120.50	24.9	58,139	0.04%
2022/06/10	75.6	125.40	49	126.38	126.00	26.6	62,125	0.04%
2022/06/09	122.4	126.68	25.4	126.67	126.50	97	64,603	0.15%	大買/
2022/06/08	40.1	129.25	161	129.47	130.00	-120.9	64,840	-0.19%	大賣/鉅額交易
2022/06/07	48.1	126.82	9.4	127.21	127.00	38.8	65,936	0.06%
2022/06/06	143.2	128.31	59	127.39	126.50	84.2	68,012	0.12%	大買/
2022/06/02	7	126.29	12.7	125.84	126.50	-5.6	70,608	-0.01%
2022/06/01	40.4	126.03	39	126.32	126.00	1.4	74,008	0.00%
2022/05/31	55.4	125.12	57	124.62	124.50	-1.6	78,382	0.00%
2022/05/30	57.4	127.59	12	127.38	127.00	45.4	79,315	0.06%
2022/05/27	23	127.20	64.7	127.34	128.00	-41.7	79,731	-0.05%
2022/05/26	57.5	126.57	28.4	126.85	125.50	29	80,643	0.04%
2022/05/25	33.7	126.40	41	126.35	127.00	-7.3	81,062	-0.01%
2022/05/24	51.1	127.18	58.3	127.24	125.00	-7.2	81,523	-0.01%
2022/05/23	96.3	124.03	159	124.99	127.00	-62.7	81,311	-0.08%	大賣/
2022/05/20	34	117.56	48.2	117.53	117.50	-14.2	80,820	-0.02%
2022/05/19	58.4	113.74	42.3	114.11	115.00	16.1	81,893	0.02%
2022/05/18	27.3	117.67	13.1	117.51	117.50	14.2	82,686	0.02%
2022/05/17	60.4	117.18	114.2	117.19	116.50	-53.8	82,835	-0.06%	大賣/
2022/05/16	127.3	119.26	31	119.50	119.00	96.3	82,318	0.12%	大買/
2022/05/13	26.1	123.50	26.2	123.67	123.50	-0.1	81,633	0.00%
2022/05/12	41.4	122.61	31.6	122.97	121.00	9.9	82,357	0.01%
2022/05/11	42.2	125.17	19	125.26	124.00	23.2	82,420	0.03%
2022/05/10	35	125.87	115	126.50	127.50	-80	82,463	-0.10%	大賣/
2022/05/09	61.3	127.68	25	127.54	126.00	36.3	82,564	0.04%
2022/05/06	50.1	128.91	54.3	128.91	130.50	-4.2	83,956	0.00%
2022/05/05	70.3	130.72	71.7	130.60	130.00	-1.4	84,000	0.00%
2022/05/04	90	130.04	52.5	129.98	130.00	37.6	83,662	0.04%
2022/05/03	31	125.68	22.4	126.22	126.50	8.6	83,182	0.01%
2022/04/29	52	124.28	159.6	125.64	126.00	-107.6	83,396	-0.13%	大賣/鉅額交易
2022/04/28	37.1	121.26	53	121.97	120.50	-16	83,043	-0.02%
2022/04/27	56.1	119.72	16	119.13	121.00	40.1	83,084	0.05%
2022/04/26	20.2	122.18	3	122.67	121.00	17.2	83,162	0.02%
2022/04/25	74.2	122.41	21.1	122.62	121.50	53.1	83,168	0.06%
2022/04/22	25.2	125.95	51.3	125.34	126.50	-26.2	82,614	-0.03%
2022/04/21	34.3	125.60	65.2	125.91	125.00	-30.9	82,619	-0.04%
2022/04/20	45.1	123.89	32.2	123.97	123.50	12.9	82,611	0.02%
2022/04/19	26	123.23	27.3	123.48	123.00	-1.3	82,899	0.00%
2022/04/18	26.4	121.47	10.2	121.90	121.00	16.2	83,044	0.02%
2022/04/15	109	123.04	65.4	123.04	124.00	43.7	83,260	0.05%	大買/
2022/04/14	57.3	123.44	55.2	124.86	122.00	2.1	83,333	0.00%
2022/04/13	28.1	123.34	72.2	123.56	124.50	-44.1	83,224	-0.05%
2022/04/12	67.2	120.58	19	120.63	120.00	48.2	83,001	0.06%
2022/04/11	44.1	123.31	85.7	123.17	121.50	-41.6	82,677	-0.05%
2022/04/08	86.1	123.42	33.2	123.36	124.00	52.9	83,699	0.06%
2022/04/07	69	120.32	28	120.14	119.00	41	84,236	0.05%
2022/04/06	43.3	123.53	39	123.88	123.50	4.3	83,973	0.01%
2022/04/01	72	125.40	56.9	125.71	126.50	15.1	84,317	0.02%
2022/03/31	53.2	124.49	25	124.60	124.50	28.2	83,818	0.03%
2022/03/30	79.2	124.70	54.1	124.11	124.00	25.1	83,671	0.03%
2022/03/29	68.3	125.12	44.4	124.54	123.50	24	83,578	0.03%
2022/03/28	56.3	120.13	76	120.62	122.50	-19.7	83,389	-0.02%
2022/03/25	156.2	123.46	84.3	123.26	122.00	71.9	83,417	0.09%	大買/
2022/03/24	46.1	128.75	19.1	128.29	128.00	27	82,453	0.03%
2022/03/23	61.1	130.51	63.2	130.47	130.50	-2.1	82,569	0.00%
2022/03/22	48.6	130.97	16	130.88	129.50	32.6	82,630	0.04%
2022/03/21	76.2	130.02	113.2	130.34	131.50	-37	83,027	-0.04%	大賣/
2022/03/18	242.5	130.59	316	129.65	130.00	-73.5	83,743	-0.09%	大買/大賣/
2022/03/17	284.8	131.25	273.8	131.07	133.00	11	83,304	0.01%	大買/大賣/
2022/03/16	540.1	128.34	462	129.75	127.00	78.1	81,632	0.10%	大買/大賣/
2022/03/15	369.3	133.37	214.2	132.28	130.00	155.1	77,870	0.20%	大買/大賣/鉅額交易
2022/03/14	92.9	130.58	146.2	130.98	132.50	-53.3	75,063	-0.07%	大賣/
2022/03/11	65.6	124.99	65.5	125.04	125.50	0	74,144	0.00%
2022/03/10	137.9	127.76	244.7	125.59	124.00	-106.8	74,720	-0.14%	大買/大賣/鉅額交易
2022/03/09	140	122.82	127	123.81	125.50	13	74,426	0.02%	大買/大賣/
2022/03/08	280.3	122.69	147.3	121.41	118.00	133	75,309	0.18%	大買/大賣/鉅額交易
2022/03/07	200.9	129.50	102.5	129.57	125.50	98.4	73,027	0.13%	大買/大賣/
2022/03/04	251.6	131.68	488.8	133.03	133.00	-237.2	70,755	-0.34%	大買/大賣/鉅額交易
2022/03/03	70.1	124.24	125.4	123.99	125.00	-55.3	67,329	-0.08%	大賣/
2022/03/02	81	120.98	57.4	120.55	120.50	23.6	67,365	0.04%
2022/03/01	44.6	119.26	116.6	119.63	120.50	-72	67,492	-0.11%	大賣/
2022/02/25	42.1	115.76	45.4	116.18	115.50	-3.3	66,518	0.00%
2022/02/24	76	113.84	83	113.59	112.50	-7	66,509	-0.01%
2022/02/23	52.1	115.91	66	116.02	116.00	-13.9	66,667	-0.02%
2022/02/22	121.9	113.69	170.1	113.95	113.50	-48.2	66,784	-0.07%	大買/大賣/
2022/02/21	127.2	119.43	195.3	119.37	119.50	-68.1	66,056	-0.10%	大買/大賣/
2022/02/18	98.2	115.97	69.8	115.14	116.50	28.4	65,633	0.04%
2022/02/17	70.7	113.39	64.4	112.80	112.00	6.3	65,389	0.01%
2022/02/16	30	113.07	20.9	112.88	112.50	9.1	65,849	0.01%
2022/02/15	32.2	111.24	11	111.23	111.00	21.2	67,216	0.03%
2022/02/14	73.1	113.07	62	112.60	110.50	11.1	69,698	0.02%
2022/02/11	91.3	113.83	68.1	112.77	112.00	23.2	70,922	0.03%
2022/02/10	59.1	112.79	63.6	113.04	114.00	-4.5	73,391	-0.01%
2022/02/09	105.7	112.61	118.1	113.36	112.00	-12.4	75,972	-0.02%	大買/大賣/
2022/02/08	180.2	112.17	187.5	112.88	112.50	-7.2	76,404	-0.01%	大買/大賣/
2022/02/07	39.3	104.00	53.8	104.35	108.00	-14.5	75,977	-0.02%
2022/01/26	41.5	98.75	27.3	98.79	98.60	14.2	77,797	0.02%
2022/01/25	50.8	97.01	25	97.71	95.10	25.8	78,903	0.03%
2022/01/24	31.1	98.74	120.6	97.21	99.90	-89.5	79,863	-0.11%	大賣/
2022/01/21	82.7	100.76	105	99.82	99.00	-22.3	81,531	-0.03%	大賣/
2022/01/20	47.5	103.88	36	104.08	104.00	11.5	81,873	0.01%
2022/01/19	68.2	104.85	55	104.18	104.00	13.2	82,182	0.02%
2022/01/18	56.2	106.29	56	106.89	106.50	0.2	82,578	0.00%
2022/01/17	49.2	105.52	43	105.72	105.50	6.2	84,025	0.01%
2022/01/14	34.2	105.50	37	106.35	107.50	-2.8	85,320	0.00%
2022/01/13	29.7	106.32	21.6	106.73	105.00	8.1	85,258	0.01%
2022/01/12	71.4	110.25	51	109.30	108.00	20.4	85,586	0.02%
2022/01/11	20	112.57	12.3	112.98	112.00	7.8	86,061	0.01%
2022/01/10	48.7	111.23	19	110.97	111.50	29.7	88,288	0.03%
2022/01/07	22.3	114.22	26.1	113.18	113.50	-3.8	88,943	0.00%
2022/01/06	24	114.90	25	115.22	114.50	-1	90,871	0.00%
2022/01/05	32.1	115.06	53.1	115.97	115.00	-21	92,607	-0.02%
2022/01/04	76.2	115.37	28.7	114.86	115.50	47.5	94,435	0.05%
2022/01/03	583.2	118.43	661	114.72	114.50	-77.8	95,492	-0.08%	大買/大賣/
2021/12/30	95.7	121.88	74.5	122.90	121.00	21.2	96,085	0.02%
2021/12/29	82.3	125.39	38	125.22	124.50	44.2	96,956	0.05%
2021/12/28	55.3	125.41	74.4	125.25	125.00	-19.1	99,686	-0.02%
2021/12/27	35.4	123.05	23	123.00	122.50	12.4	102,126	0.01%
2021/12/24	50.1	122.86	40	122.83	122.50	10.1	104,474	0.01%
2021/12/23	37.1	123.86	43	123.24	122.50	-5.9	104,848	-0.01%
2021/12/22	127.2	125.04	49.1	124.78	124.00	78.1	105,445	0.07%	大買/
2021/12/21	60.1	124.86	78.3	124.38	125.50	-18.2	106,154	-0.02%
2021/12/20	271.1	123.18	277	123.20	122.00	-5.9	106,601	-0.01%	大買/大賣/
2021/12/17	43.3	124.27	63.2	124.57	123.50	-19.9	107,404	-0.02%
2021/12/16	112.2	123.68	85.1	123.08	122.00	27.1	107,424	0.03%	大買/
2021/12/15	105.6	121.16	82.2	121.60	122.50	23.4	107,772	0.02%	大買/
2021/12/14	168.3	122.55	129.4	121.15	120.00	38.9	108,598	0.04%	大買/大賣/
2021/12/13	79.5	127.80	125.2	127.57	127.50	-45.6	107,638	-0.04%	大賣/
2021/12/10	114.2	125.02	137.5	124.73	124.00	-23.3	107,904	-0.02%	大買/大賣/
2021/12/09	119.5	127.91	89.6	128.11	128.50	29.9	108,286	0.03%	大買/
2021/12/08	229.7	128.68	275	129.16	127.00	-45.4	108,570	-0.04%	大買/大賣/
2021/12/07	148.3	126.88	156	126.96	126.50	-7.8	108,326	-0.01%	大買/大賣/
2021/12/06	145.2	126.00	124.6	125.95	125.50	20.6	107,348	0.02%	大買/大賣/
2021/12/03	187.7	122.92	183.5	122.98	121.00	4.2	107,425	0.00%	大買/大賣/
2021/12/02	227.6	119.85	310.7	120.35	122.00	-83	108,920	-0.08%	大買/大賣/
2021/12/01	88	115.33	79.2	115.43	115.00	8.8	108,146	0.01%
2021/11/30	32.4	113.41	140.1	113.56	115.50	-107.7	109,446	-0.10%	大賣/鉅額交易
2021/11/29	152	110.80	107.1	110.27	110.00	44.9	110,108	0.04%	大買/大賣/
2021/11/26	227.7	111.95	123.1	111.32	108.50	104.6	111,251	0.09%	大買/大賣/鉅額交易
2021/11/25	56.1	113.63	118.8	114.51	114.50	-62.6	111,468	-0.06%	大賣/
2021/11/24	60	111.32	55	111.25	111.00	5	111,235	0.00%
2021/11/23	57.2	111.33	43.1	111.57	111.00	14.1	112,812	0.01%
2021/11/22	57.5	110.59	94.8	110.85	110.50	-37.3	114,198	-0.03%
2021/11/19	99.2	109.36	127.5	108.86	107.50	-28.3	114,975	-0.02%	大賣/
2021/11/18	85.6	109.69	92	109.55	109.50	-6.5	117,677	-0.01%
2021/11/17	110.1	108.02	66.4	108.06	107.50	43.7	121,270	0.04%	大買/
2021/11/16	46	107.00	71.7	108.74	110.00	-25.7	123,103	-0.02%
2021/11/15	99.4	107.70	31.1	105.93	105.00	68.3	127,419	0.05%
2021/11/12	146.1	107.59	133.2	107.78	106.50	12.9	131,716	0.01%	大買/大賣/
2021/11/11	206.5	111.82	218.1	111.49	106.00	-11.7	132,977	-0.01%	大買/大賣/
2021/11/10	115.1	117.27	118.2	117.18	115.00	-3.1	135,003	0.00%	大買/大賣/
2021/11/09	154.5	117.04	129.2	117.03	116.00	25.3	140,209	0.02%	大買/大賣/
2021/11/08	151.2	110.96	451.2	112.52	118.00	-300	142,061	-0.21%	大買/大賣/鉅額交易
2021/11/05	335.2	105.48	555	105.62	107.50	-219.9	139,337	-0.16%	大買/大賣/鉅額交易
2021/11/04	136.4	109.55	113	110.45	106.00	23.5	138,354	0.02%	大買/大賣/
2021/11/03	507.8	105.92	211.4	106.95	108.50	296.4	136,510	0.22%	大買/大賣/鉅額交易
2021/11/02	382.4	100.74	182	100.93	101.50	200.4	134,128	0.15%	大買/大賣/鉅額交易
2021/11/01	184.2	99.28	733.9	97.64	98.00	-549.7	132,545	-0.41%	大買/大賣/鉅額交易
2021/10/29	611.1	94.01	201.8	95.31	96.50	409.3	131,175	0.31%	大買/大賣/鉅額交易
2021/10/28	66.5	91.45	102.1	91.43	90.60	-35.6	129,241	-0.03%	大賣/
2021/10/27	40.3	89.44	27	89.48	89.30	13.3	128,450	0.01%
2021/10/26	55	89.92	74.8	90.32	90.40	-19.8	128,539	-0.02%
2021/10/25	109.2	88.23	151	88.85	89.50	-41.8	128,190	-0.03%	大買/大賣/
2021/10/22	170.4	87.06	120	85.82	85.10	50.4	134,285	0.04%	大買/大賣/
2021/10/21	46.3	89.94	55	89.65	89.30	-8.7	138,034	-0.01%
2021/10/20	38	89.85	35.9	90.03	88.30	2.1	141,419	0.00%
2021/10/19	61.3	89.31	69.1	89.62	88.00	-7.8	147,572	-0.01%
2021/10/18	115.3	87.01	110.3	87.96	89.00	5	153,817	0.00%	大買/大賣/
2021/10/15	83.3	92.65	32.1	92.71	92.30	51.2	158,915	0.03%
2021/10/14	281.3	92.24	321.3	92.41	92.40	-40	165,462	-0.02%	大買/大賣/
2021/10/13	139.2	90.66	239.6	90.26	88.50	-100.4	169,792	-0.06%	大買/大賣/
2021/10/12	160	89.92	104	90.00	87.40	55.9	178,274	0.03%	大買/大賣/
2021/10/08	170.7	97.46	123.1	97.22	96.80	47.6	182,954	0.03%	大買/大賣/
2021/10/07	87.1	97.36	119.3	98.68	98.50	-32.2	193,894	-0.02%	大賣/
2021/10/06	133.1	94.95	140.2	95.91	92.50	-7	200,591	0.00%	大買/大賣/
2021/10/05	184.1	95.76	177.8	96.43	98.20	6.3	207,184	0.00%	大買/大賣/
2021/10/04	159.8	100.16	96.4	99.34	97.20	63.4	213,430	0.03%	大買/
2021/10/01	364.9	113.36	299.2	108.47	108.00	65.7	221,206	0.03%	大買/大賣/
2021/09/30	11.4	118.61	16	118.38	119.50	-4.6	228,637	0.00%
2021/09/29	219.6	117.06	185	117.65	116.50	34.6	234,860	0.01%	大買/大賣/
2021/09/28	273	120.27	206.1	119.51	119.00	67	235,128	0.03%	大買/大賣/
2021/09/27	89.3	126.89	58.1	126.11	124.50	31.3	235,404	0.01%
2021/09/24	90.4	126.01	135.5	126.44	126.50	-45.1	235,906	-0.02%	大賣/
2021/09/23	90	122.26	100.1	121.81	121.50	-10.1	235,844	0.00%
2021/09/22	103.6	119.99	87.1	119.89	119.50	16.6	236,684	0.01%	大買/
2021/09/17	178	121.82	215.8	122.13	123.00	-37.8	237,068	-0.02%	大買/大賣/
2021/09/16	103.3	119.43	77	119.17	118.00	26.3	236,470	0.01%	大買/
2021/09/15	118.4	117.37	113.2	118.19	121.50	5.3	236,838	0.00%	大買/大賣/
2021/09/14	262.1	121.50	231.8	121.26	117.50	30.4	237,316	0.01%	大買/大賣/
2021/09/13	244.4	127.26	254.6	126.26	124.50	-10.2	237,488	0.00%	大買/大賣/
2021/09/10	277.6	123.12	292.1	122.57	125.50	-14.5	246,873	-0.01%	大買/大賣/
2021/09/09	149.2	120.00	134	120.51	121.50	15.2	257,351	0.01%	大買/大賣/
2021/09/08	240.1	119.45	250.3	120.42	122.00	-10.2	263,381	0.00%	大買/大賣/
2021/09/07	290.1	119.41	324.3	119.89	120.50	-34.3	272,442	-0.01%	大買/大賣/
2021/09/06	359.9	116.20	437.1	116.70	113.00	-77.2	276,298	-0.03%	大買/大賣/
2021/09/03	221.3	122.29	165	122.46	120.50	56.3	281,059	0.02%	大買/大賣/
2021/09/02	315.3	124.36	317.6	124.87	126.00	-2.3	284,216	0.00%	大買/大賣/
2021/09/01	219.8	127.54	89.9	127.82	125.00	129.9	287,620	0.05%	大買/鉅額交易
2021/08/31	248	133.57	202	133.73	133.50	46	289,436	0.02%	大買/大賣/
2021/08/30	80.1	137.86	92.4	138.04	136.00	-12.3	296,177	0.00%
2021/08/27	207	137.41	190	138.25	137.00	17	301,757	0.01%	大買/大賣/
2021/08/26	338.4	137.97	361.1	137.44	140.00	-22.7	307,355	-0.01%	大買/大賣/
2021/08/25	110.4	135.96	114.1	136.20	138.50	-3.7	313,162	0.00%	大買/大賣/
2021/08/24	325.4	139.05	304.1	138.55	134.50	21.2	317,742	0.01%	大買/大賣/
2021/08/23	418.3	139.21	427.6	139.58	139.50	-9.3	322,119	0.00%	大買/大賣/
2021/08/20	308.3	129.92	281.5	128.40	130.50	26.8	325,644	0.01%	大買/大賣/
2021/08/19	403.5	132.09	393.4	131.83	126.50	10.1	335,133	0.00%	大買/大賣/
2021/08/18	593.4	127.66	655.2	128.21	136.50	-61.8	341,307	-0.02%	大買/大賣/
2021/08/17	178.6	127.55	160.1	127.74	124.50	18.6	345,747	0.01%	大買/大賣/
2021/08/16	500.3	132.79	448.2	132.52	126.00	52.1	353,207	0.01%	大買/大賣/
2021/08/13	675.3	136.52	666.7	135.51	133.00	8.7	356,926	0.00%	大買/大賣/
2021/08/12	130.3	127.03	168.5	127.97	133.50	-38.2	361,288	-0.01%	大買/大賣/
2021/08/11	41.1	118.02	28.2	123.91	125.00	12.9	362,298	0.00%
2021/08/10	12	128.33	2	131.25	130.00	10	366,350	0.00%
2021/08/09	3.5	134.20	8	133.25	132.50	-4.5	375,355	0.00%
2021/08/06	1	132.50	17.3	132.14	131.00	-16.3	385,819	0.00%
2021/08/05	4.4	127.66	19	125.95	125.50	-14.6	394,945	0.00%
2021/08/04	10	129.40	5	128.40	129.00	5	400,626	0.00%
2021/08/03	8.6	125.13	43	125.78	126.00	-34.4	409,286	-0.01%
2021/08/02	4.1	115.40	27.2	118.40	120.00	-23.1	416,150	-0.01%
2021/07/30	40.1	127.67	21	132.21	117.00	19.1	423,521	0.00%
2021/07/29	12.6	120.83	161.3	122.07	129.50	-148.7	430,617	-0.03%	大賣/鉅額交易
2021/07/28	358.9	118.30	338.1	118.19	118.00	20.8	438,242	0.00%	大買/大賣/
2021/07/27	865.7	125.67	798.6	125.56	122.50	67.1	443,452	0.02%	大買/大賣/
2021/07/26	347.4	142.30	355.2	141.59	136.00	-7.8	443,188	0.00%	大買/大賣/
2021/07/23	771.7	144.02	764	144.11	145.50	7.7	444,634	0.00%	大買/大賣/
2021/07/22	362.7	142.40	268.5	143.32	140.50	94.2	444,272	0.02%	大買/大賣/
2021/07/21	713.1	162.81	428.2	163.27	153.50	284.8	443,347	0.06%	大買/大賣/鉅額交易
2021/07/20	603.3	177.06	451.8	176.04	170.50	151.5	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	413.7	192.36	401.8	192.58	188.00	11.9	437,498	0.00%	大買/大賣/
2021/07/16	998.5	189.67	869.1	189.75	188.00	129.4	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	382.5	171.68	482	173.68	179.00	-99.5	421,928	-0.02%	大買/大賣/
2021/07/14	1,299.7	167.19	1,376.8	168.39	163.00	-77.1	415,579	-0.02%	大買/大賣/
2021/07/13	478.8	188.16	330.6	186.69	176.00	148.2	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	513.8	201.60	498.4	201.52	195.50	15.4	395,926	0.00%	大買/大賣/
2021/07/09	1,030.1	207.41	858.7	207.78	195.50	171.3	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	756.3	211.39	748.2	211.56	216.50	8	379,248	0.00%	大買/大賣/
2021/07/07	709.9	220.28	532.2	215.22	210.00	177.7	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	156.6	211.15	332.5	213.74	216.50	-175.9	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	82.8	186.81	104.3	190.57	197.00	-21.5	353,712	-0.01%	大賣/
2021/07/02	117.4	190.61	49.7	190.57	191.00	67.7	356,844	0.02%	大買/
2021/07/01	137.4	191.89	144.6	192.42	196.00	-7.2	356,879	0.00%	大買/大賣/
2021/06/30	92.4	176.52	91.8	177.03	182.50	0.5	356,519	0.00%
2021/06/29	134.9	166.90	137.6	164.83	166.00	-2.7	356,354	0.00%	大買/大賣/
2021/06/28	71.7	162.62	140.8	162.65	166.00	-69.1	356,036	-0.02%	大賣/
2021/06/25	113.7	151.14	87.7	151.24	151.00	26	355,308	0.01%	大買/
2021/06/24	83.2	143.53	356.3	142.67	149.00	-273.2	355,062	-0.08%	大賣/鉅額交易
2021/06/23	217.8	142.95	133.1	141.44	139.50	84.7	354,532	0.02%	大買/大賣/
2021/06/22	179.8	158.68	103.3	157.76	154.50	76.4	353,074	0.02%	大買/大賣/
2021/06/21	743.6	157.51	712.1	158.31	158.50	31.4	352,224	0.01%	大買/大賣/
2021/06/18	593.6	146.14	546.4	147.15	149.50	47.2	343,265	0.01%	大買/大賣/
2021/06/17	358.8	131.46	516.5	132.61	140.50	-157.7	335,123	-0.05%	大買/大賣/鉅額交易
2021/06/16	811	132.67	671.2	133.73	130.00	139.8	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	240.7	121.98	535.8	123.87	127.50	-295	325,696	-0.09%	大買/大賣/鉅額交易
2021/06/11	653.2	116.53	753.7	116.48	116.00	-100.5	322,158	-0.03%	大買/大賣/
2021/06/09	514.1	115.30	259.7	114.30	113.00	254.4	317,997	0.08%	大買/大賣/鉅額交易
2021/06/08	162.2	111.16	214.3	111.41	114.50	-52.1	317,367	-0.02%	大買/大賣/
2021/06/07	776.2	109.45	568	109.39	107.00	208.2	316,138	0.07%	大買/大賣/鉅額交易
2021/06/04	218	116.01	411.6	115.78	115.50	-193.6	310,473	-0.06%	大買/大賣/鉅額交易
2021/06/03	632.7	113.99	612.3	114.41	112.50	20.4	305,815	0.01%	大買/大賣/
2021/06/02	920.1	114.41	766.8	114.60	111.00	153.3	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	473.7	106.91	690	106.59	112.50	-216.3	294,111	-0.07%	大買/大賣/鉅額交易
2021/05/31	741.6	109.74	644.3	109.33	102.50	97.3	289,013	0.03%	大買/大賣/
2021/05/28	556.3	106.68	725.3	106.84	108.00	-169	284,171	-0.06%	大買/大賣/鉅額交易
2021/05/27	981.4	102.64	1,072.9	102.87	103.00	-91.5	282,340	-0.03%	大買/大賣/
2021/05/26	761.1	94.97	839.2	95.59	98.80	-78.2	273,176	-0.03%	大買/大賣/
2021/05/25	512.2	90.96	482.2	88.82	91.00	30	264,602	0.01%	大買/大賣/
2021/05/24	973.9	95.72	819.1	96.10	93.10	154.8	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	401.7	88.91	506.5	89.66	91.80	-104.8	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	1,000	84.24	983.1	84.75	83.50	16.9	249,501	0.01%	大買/大賣/
2021/05/19	644.6	77.94	660.3	78.38	80.50	-15.7	240,679	-0.01%	大買/大賣/
2021/05/18	177.8	71.51	191.7	71.89	73.20	-13.9	240,357	-0.01%	大買/大賣/
2021/05/17	788.2	71.24	949.5	70.82	66.60	-161.3	239,398	-0.07%	大買/大賣/鉅額交易
2021/05/14	738.5	76.34	811.7	76.64	74.00	-73.1	231,834	-0.03%	大買/大賣/
2021/05/13	765.4	81.04	619.2	81.20	79.20	146.2	223,617	0.07%	大買/大賣/鉅額交易
2021/05/12	389.2	91.49	258.6	92.90	87.90	130.6	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	826.5	100.70	666.1	100.84	97.60	160.3	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	591	97.89	745.4	96.23	100.50	-154.5	211,021	-0.07%	大買/大賣/鉅額交易
2021/05/07	969.4	87.69	719.4	87.10	91.50	250	205,669	0.12%	大買/大賣/鉅額交易
2021/05/06	1,029.2	87.43	904.6	85.35	84.30	124.6	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	1,413.5	81.95	1,835.4	83.41	87.00	-421.9	194,188	-0.22%	大買/大賣/鉅額交易
2021/05/04	970.2	84.49	824.7	83.62	80.00	145.5	188,143	0.08%	大買/大賣/鉅額交易
2021/05/03	381.3	86.09	202.1	86.75	87.70	179.2	178,164	0.10%	大買/大賣/鉅額交易
2021/04/29	525.2	76.90	622	74.38	79.80	-96.8	176,200	-0.05%	大買/大賣/
2021/04/28	764.8	75.77	535	74.25	75.00	229.7	175,065	0.13%	大買/大賣/鉅額交易
2021/04/27	827.6	70.61	553.7	71.15	72.00	273.9	173,347	0.16%	大買/大賣/鉅額交易
2021/04/26	118	64.60	576.4	66.26	66.40	-458.4	173,132	-0.26%	大買/大賣/鉅額交易
2021/04/23	656	59.48	412.1	59.21	60.40	244	171,013	0.14%	大買/大賣/鉅額交易
2021/04/22	51	62.27	23	64.33	59.60	28	164,496	0.02%
2021/04/21	21	62.01	13.9	61.91	62.70	7.1	164,016	0.00%
2021/04/20	11	55.60	63.3	56.32	57.00	-52.3	164,103	-0.03%
2021/04/19	206	54.33	217.6	55.29	55.00	-11.6	164,405	-0.01%	大買/大賣/
2021/04/16	2	47.15	94.1	48.35	50.60	-92.1	164,100	-0.06%
2021/04/15	0	0.00	44	46.53	46.70	-44	164,510	-0.03%
2021/04/14	74	42.21	44	41.80	45.50	30	164,583	0.02%
2021/04/13	46	46.59	30.4	47.04	44.80	15.6	164,633	0.01%
2021/04/12	89.5	46.08	35.5	45.98	46.10	54	164,629	0.03%
2021/04/09	65.5	41.94	55.2	42.44	42.75	10.3	165,508	0.01%
2021/04/08	179.6	46.49	122.2	46.41	46.20	57.4	166,041	0.03%	大買/大賣/
2021/04/07	118	45.36	138.5	45.57	46.35	-20.5	163,315	-0.01%	大買/大賣/
2021/04/06	54	41.24	76	42.66	44.15	-22	167,064	-0.01%
2021/04/01	61.6	39.61	77.1	39.48	40.15	-15.5	166,929	-0.01%
2021/03/31	31	37.40	58	37.43	37.70	-27	168,610	-0.02%
2021/03/30	54	34.79	11	34.80	35.40	43	170,852	0.03%
2021/03/29	27	35.37	66.5	35.45	35.25	-39.5	173,799	-0.02%
2021/03/26	34.6	33.25	51	33.53	34.00	-16.4	177,613	-0.01%
2021/03/25	63	32.77	49	32.72	32.50	14	180,526	0.01%
2021/03/24	70	33.34	116	33.39	33.80	-46	183,190	-0.03%	大賣/
2021/03/23	213.7	34.13	117.5	33.66	33.50	96.2	183,605	0.05%	大買/大賣/
2021/03/22	120.1	35.54	296.6	35.65	35.85	-176.5	183,839	-0.10%	大買/大賣/鉅額交易
2021/03/19	449.6	32.59	402	32.87	32.60	47.6	183,461	0.03%	大買/大賣/
2021/03/18	144	31.65	101.8	31.59	31.90	42.2	179,519	0.02%	大買/大賣/
2021/03/17	170	30.78	121.8	31.02	31.30	48.2	178,101	0.03%	大買/大賣/
2021/03/16	166.1	30.41	142.4	30.56	30.05	23.7	175,723	0.01%	大買/大賣/
2021/03/15	271.1	30.41	250.7	30.35	31.30	20.3	173,929	0.01%	大買/大賣/
2021/03/12	111.4	29.15	236.7	29.24	29.15	-125.3	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	138.5	28.65	133	28.81	28.10	5.5	167,339	0.00%	大買/大賣/
2021/03/10	85	27.78	190.3	28.17	28.00	-105.3	164,597	-0.06%	大賣/鉅額交易
2021/03/09	60	27.18	140.1	27.09	27.60	-80.1	162,088	-0.05%	大賣/
2021/03/08	895	27.05	907	27.08	26.80	-12	160,756	-0.01%	大買/大賣/
2021/03/05	644.3	26.42	582	26.40	26.05	62.3	159,337	0.04%	大買/大賣/
2021/03/04	277	26.84	259	26.94	26.60	18	158,383	0.01%	大買/大賣/
2021/03/03	135.7	27.06	201.6	26.80	27.60	-65.9	157,418	-0.04%	大買/大賣/
2021/03/02	473.2	28.57	413.1	28.84	27.10	60.2	155,628	0.04%	大買/大賣/
2021/02/26	452	28.08	468.1	28.26	29.00	-16.1	151,002	-0.01%	大買/大賣/
2021/02/25	811	28.67	865.3	28.62	28.50	-54.3	148,592	-0.04%	大買/大賣/
2021/02/24	593.5	28.56	659	28.77	27.90	-65.5	146,173	-0.04%	大買/大賣/
2021/02/23	601	28.84	489.1	28.87	28.25	112	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	203	27.92	136	27.84	28.15	67	136,924	0.05%	大買/大賣/
2021/02/19	154	25.46	106	25.21	25.60	48	134,800	0.04%	大買/大賣/
2021/02/18	713	25.21	600.2	25.08	25.55	112.8	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	58	22.94	43.2	22.90	23.65	14.8	127,312	0.01%
2021/02/05	37	21.83	22	21.78	21.50	15	124,684	0.01%
2021/02/04	115.5	21.80	81	21.78	21.95	34.5	124,262	0.03%	大買/
2021/02/03	265	21.76	265	21.47	21.60	0	123,587	0.00%	大買/大賣/
2021/02/02	80	19.76	61	20.55	20.95	19	119,774	0.02%
2021/02/01	127	19.39	112.7	19.32	19.05	14.3	118,145	0.01%	大買/大賣/
2021/01/29	189.1	20.23	186	19.83	19.75	3.1	116,569	0.00%	大買/大賣/
2021/01/28	147	20.85	200	20.57	20.70	-53	115,488	-0.05%	大買/大賣/
2021/01/27	118.6	21.10	27.3	21.30	20.80	91.2	114,260	0.08%	大買/
2021/01/26	79	21.90	75	22.54	21.60	4	112,583	0.00%
2021/01/25	138.3	23.16	168	23.00	23.00	-29.7	110,642	-0.03%	大買/大賣/
2021/01/22	183	21.29	182.1	21.54	22.60	0.9	108,188	0.00%	大買/大賣/
2021/01/21	182	21.38	89.5	21.15	20.85	92.5	105,576	0.09%	大買/
2021/01/20	82	20.75	203	20.77	20.20	-121	101,734	-0.12%	大賣/鉅額交易
2021/01/19	265.6	24.04	179	24.02	21.85	86.6	97,764	0.09%	大買/大賣/
2021/01/18	26	22.93	45.5	22.56	23.80	-19.5	93,141	-0.02%
2021/01/15	36	23.53	0	0.00	23.35	36	92,675	0.04%
2021/01/14	14	25.86	47.1	25.75	25.90	-33.1	92,322	-0.04%
2021/01/13	10	25.03	58	25.29	24.00	-48	91,662	-0.05%
2021/01/12	85	25.72	9.1	26.31	25.70	75.9	90,925	0.08%
2021/01/11	51.3	28.15	22.6	28.29	28.55	28.6	90,036	0.03%
2021/01/08	10	26.58	79.1	26.31	27.30	-69.1	89,573	-0.08%
2021/01/07	19	25.95	104	25.95	25.95	-85	88,545	-0.10%	大賣/
2021/01/06	37.3	30.57	107	30.75	28.80	-69.8	87,849	-0.08%	大賣/
2021/01/05	59	30.84	11	31.06	32.00	48	87,095	0.06%
2021/01/04	71.5	31.44	150.4	31.55	32.15	-78.9	86,404	-0.09%	大賣/
2020/12/31	71.7	28.35	147.1	28.39	29.25	-75.4	84,864	-0.09%	大賣/
2020/12/30	123	26.85	188.6	26.57	27.50	-65.6	83,413	-0.08%	大買/大賣/
2020/12/29	293.9	27.41	246.4	27.04	27.90	47.5	81,779	0.06%	大買/大賣/
2020/12/28	71	24.80	128.4	24.90	25.40	-57.4	76,844	-0.07%	大賣/
2020/12/25	125	22.91	188.2	22.93	23.10	-63.2	75,571	-0.08%	大買/大賣/
2020/12/24	222.3	20.39	97.7	20.75	21.00	124.6	72,724	0.17%	大買/鉅額交易
2020/12/23	192	18.84	291	18.93	20.40	-99	69,285	-0.14%	大買/大賣/
2020/12/22	388.1	19.10	195.2	19.05	18.55	192.9	65,900	0.29%	大買/大賣/鉅額交易
2020/12/21	225	18.19	62.2	18.48	18.95	162.8	61,267	0.27%	大買/鉅額交易
2020/12/18	124	16.66	196	16.81	17.25	-72	57,813	-0.12%	大買/大賣/
2020/12/17	105.3	15.67	31	15.71	15.70	74.3	54,615	0.14%	大買/
2020/12/16	72	15.64	142	15.77	15.85	-70	53,429	-0.13%	大賣/
2020/12/15	180	15.68	96	15.67	15.55	84	51,443	0.16%	大買/
2020/12/14	36	14.15	131.6	14.22	15.05	-95.6	47,680	-0.20%	大賣/
2020/12/11	173	14.00	110	13.96	13.70	63	45,914	0.14%	大買/大賣/
2020/12/10	124	14.37	171.4	14.46	14.35	-47.4	44,395	-0.11%	大買/大賣/
2020/12/09	153	14.21	211.1	14.14	14.40	-58.1	43,318	-0.13%	大買/大賣/
2020/12/08	137	13.70	217	13.89	14.05	-80	41,790	-0.19%	大買/大賣/
2020/12/07	39	12.85	19	12.79	12.85	20	39,863	0.05%
2020/12/04	20	12.73	25	12.73	12.85	-5	39,614	-0.01%
2020/12/03	53	12.94	25	12.89	12.75	28	39,836	0.07%
2020/12/02	43	12.99	14.1	12.94	12.90	28.9	39,983	0.07%
2020/12/01	39	12.94	112	12.85	13.05	-73	39,773	-0.18%	大賣/
2020/11/30	256	13.51	214	13.52	13.25	42	39,186	0.11%	大買/大賣/
2020/11/27	54	13.55	114	13.53	13.60	-60	38,799	-0.15%	大賣/
2020/11/26	175	13.60	122.7	13.66	13.55	52.3	39,024	0.13%	大買/大賣/
2020/11/25	247	13.40	155.3	13.43	13.60	91.7	37,940	0.24%	大買/大賣/
2020/11/24	65	13.09	58	13.10	13.05	7	36,503	0.02%
2020/11/23	215	12.88	152.5	12.93	13.00	62.5	36,077	0.17%	大買/大賣/
2020/11/20	171	12.73	147	12.64	12.80	24	36,061	0.07%	大買/大賣/
2020/11/19	169	12.73	145.2	12.75	12.75	23.8	35,891	0.07%	大買/大賣/
2020/11/18	135	12.76	117	12.94	13.00	18	35,285	0.05%	大買/大賣/
2020/11/17	106	12.42	58	12.52	12.50	48	34,088	0.14%	大買/
2020/11/16	71	12.57	421	12.62	12.50	-350	33,507	-1.04%	大賣/鉅額交易
2020/11/13	441	12.47	365	12.53	12.50	76	32,987	0.23%	大買/大賣/
2020/11/12	352	12.86	232	12.88	12.35	120	32,192	0.37%	大買/大賣/鉅額交易
2020/11/11	299	12.75	213	12.73	13.55	86	31,069	0.28%	大買/大賣/
2020/11/10	250	13.76	158	14.04	13.60	92	29,680	0.31%	大買/大賣/
2020/11/09	80	13.34	120.3	13.95	14.10	-40.3	27,977	-0.14%	大賣/
2020/11/06	135	12.55	148	12.72	12.90	-13	26,436	-0.05%	大買/大賣/
2020/11/05	91	12.22	24	12.29	12.25	67	25,773	0.26%
2020/11/04	19	11.77	51	12.15	12.50	-32	25,082	-0.13%
2020/11/03	26	11.58	8	11.86	11.75	18	24,036	0.07%
2020/11/02	10	11.60	42	11.66	11.60	-32	23,624	-0.14%
2020/10/30	83	11.50	158	11.43	11.50	-75	23,097	-0.32%	大賣/
2020/10/29	123	11.02	148	11.08	11.60	-25	22,271	-0.11%	大買/大賣/
2020/10/28	133	11.61	5	11.59	11.45	128	21,599	0.59%	大買/鉅額交易
2020/10/27	137	11.68	58	11.77	12.00	79	20,898	0.38%	大買/
2020/10/26	45	11.88	151.1	11.99	12.10	-106.1	19,703	-0.54%	大賣/鉅額交易
2020/10/23	57	10.70	22	10.90	11.00	35	17,875	0.20%
2020/10/22	5	10.47	0	0.00	10.45	5	17,349	0.03%
2020/10/21	1	10.55	10	10.50	10.55	-9	17,269	-0.05%
2020/10/20	15	10.48	11	10.34	10.60	4	17,162	0.02%
2020/10/19	18	10.47	23	10.53	10.45	-5	16,970	-0.03%
2020/10/16	20	10.47	85	10.59	10.40	-65	16,824	-0.39%
2020/10/15	61	10.40	14	10.49	10.40	47	16,513	0.28%
2020/10/14	0	0.00	6	10.20	10.20	-6	16,227	-0.04%
2020/10/13	10	10.30	10	10.35	10.25	0	16,135	0.00%
2020/10/12	11	9.99	4	9.90	10.00	7	15,831	0.04%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	19	10.23	12	10.45	10.20	7	15,616	0.04%
2020/10/06	4	10.05	16.5	10.06	10.15	-12.5	15,419	-0.08%
2020/10/05	72	10.03	30.1	10.01	10.15	41.9	15,248	0.27%
2020/09/30	23	9.70	2	9.64	9.70	21	14,969	0.14%
2020/09/29	7	9.72	5	9.45	9.61	2	14,902	0.01%
2020/09/28	0	0.00	13	9.58	9.45	-13	14,780	-0.09%
2020/09/25	7	9.52	25	9.59	9.75	-18	14,620	-0.12%
2020/09/24	4.1	9.28	0	0.00	9.01	4.1	14,303	0.03%
2020/09/23	6	9.59	18.2	9.69	9.44	-12.2	14,123	-0.09%
2020/09/22	15	10.00	1	10.00	9.97	14	13,868	0.10%
2020/09/21	4	9.88	24	9.90	9.88	-20	13,649	-0.15%
2020/09/18	2	9.87	10	9.88	9.88	-8	13,530	-0.06%
2020/09/17	1	9.85	0	0.00	9.91	1	13,429	0.01%
2020/09/16	32	9.86	86	9.88	9.81	-54	13,283	-0.41%
2020/09/15	11	10.15	3	10.17	10.20	8	12,987	0.06%
2020/09/14	17	10.21	21	10.19	10.10	-4	12,854	-0.03%
2020/09/11	38	10.43	25	10.82	10.20	13	12,460	0.10%
2020/09/10	25	11.03	23	11.28	10.95	2	11,789	0.02%
2020/09/09	27	10.85	8	10.97	11.30	19	11,470	0.17%
2020/09/08	24	11.45	99	11.45	11.25	-75	11,174	-0.67%
2020/09/07	34	11.83	130	11.84	11.95	-96	10,524	-0.91%	大賣/
2020/09/04	32	10.94	125	10.83	11.50	-93	9,850	-0.94%	大賣/
2020/09/03	78	11.04	17	11.10	11.05	61	9,363	0.65%
2020/09/02	49	10.67	15	10.59	11.00	34	8,900	0.38%
2020/09/01	174	10.45	95.8	10.66	10.60	78.2	8,377	0.93%	大買/
2020/08/31	20	9.68	87	9.94	10.10	-67	7,563	-0.89%
2020/08/28	6	9.37	60.8	9.24	9.21	-54.8	7,152	-0.77%
2020/08/27	37	9.57	58	9.39	9.36	-21	6,942	-0.30%
2020/08/26	70	9.27	101.1	9.50	9.61	-31.1	6,374	-0.49%	大賣/
2020/08/25	3	8.51	44	8.51	8.74	-41	5,435	-0.75%
2020/08/24	1	8.00	1	7.81	7.95	0	5,058	0.00%
2020/08/21	7.2	7.87	30	7.88	7.84	-22.8	4,964	-0.46%
2020/08/20	9	7.88	0	0.00	7.67	9	4,796	0.19%
2020/08/19	18	8.55	3	8.34	8.24	15	4,517	0.33%
2020/08/18	26	8.47	1	8.46	8.43	25	4,353	0.57%
2020/08/17	67	8.58	21	8.37	8.62	46	4,208	1.09%
2020/08/14	25	8.57	4	8.31	8.59	21	3,969	0.53%
2020/08/13	5	7.73	2	7.90	7.89	3	3,491	0.09%
2020/08/12	9	7.64	29	7.52	7.69	-20	3,270	-0.61%
2020/08/11	25	7.58	42	7.81	7.81	-17	2,909	-0.59%
2020/08/10	2	7.10	32	6.62	7.10	-30	2,437	-1.23%
2020/08/07	20	6.40	0	0.00	6.46	20	2,182	0.92%
2020/07/30	0	0.00	3	6.23	6.24	-3	2,181	-0.14%
2020/07/27	5	6.20	0	0.00	6.10	5	2,422	0.21%
2020/07/13	5	6.49	0	0.00	6.40	5	3,002	0.17%
2020/07/10	7	6.49	4	6.40	6.40	3	3,122	0.10%
2020/07/08	2	6.57	0	0.00	6.65	2	3,117	0.06%
2020/07/07	5	6.62	0	0.00	6.53	5	3,110	0.16%
2020/07/06	5	6.57	0	0.00	6.56	5	3,153	0.16%
2020/07/03	10	6.49	0	0.00	6.51	10	3,160	0.32%
2020/07/02	0	0.00	2	6.43	6.45	-2	3,143	-0.06%
2020/06/30	0	0.00	12	6.49	6.50	-12	3,119	-0.38%
2020/06/29	10	6.42	5	6.42	6.47	5	3,134	0.16%
2020/06/24	0	0.00	20	6.54	6.54	-20	3,136	-0.64%
2020/06/18	0	0.00	1	6.53	6.49	-1	3,187	-0.03%
2020/06/16	10	6.60	0	0.00	6.59	10	3,225	0.31%
2020/06/15	0	0.00	4	6.36	6.42	-4	3,290	-0.12%
2020/06/12	0	0.00	5	6.42	6.42	-5	3,323	-0.15%
2020/06/09	10	6.87	3	6.83	6.89	7	3,411	0.21%
2020/06/08	8	6.89	4	6.83	6.85	4	3,438	0.12%
2020/06/05	0	0.00	5.5	6.79	6.85	-5.5	3,400	-0.16%
2020/06/04	0	0.00	0.1	6.61	6.65	-0.1	3,340	0.00%
2020/06/01	4	6.60	3	6.61	6.59	1	3,311	0.03%
2020/05/28	0.7	6.50	10	6.55	6.53	-9.3	3,287	-0.28%
2020/05/26	20	6.61	0	0.00	6.61	20	3,299	0.61%
2020/05/22	0	0.00	5	6.69	6.68	-5	3,282	-0.15%
2020/05/21	19	6.69	9	6.76	6.83	10	3,236	0.31%
2020/05/20	0	0.00	1	6.43	6.40	-1	3,117	-0.03%
2020/05/15	2	6.34	0	0.00	6.32	2	3,201	0.06%
2020/05/14	2	6.50	0	0.00	6.39	2	3,195	0.06%
2020/05/13	0	6.54	10	6.26	6.59	-10	3,177	-0.31%
2020/05/12	5	6.32	0	0.00	6.31	5	3,173	0.16%
2020/05/11	0	0.00	1	6.43	6.45	-1	3,139	-0.03%
2020/05/08	5	6.35	0	0.00	6.37	5	3,119	0.16%
2020/05/07	1	6.38	0	0.00	6.38	1	3,107	0.03%
2020/05/06	9	6.35	50	6.34	6.36	-41	3,106	-1.32%
2020/05/05	1	6.43	10.2	6.44	6.43	-9.2	3,090	-0.30%
2020/05/04	4	6.62	0	0.00	6.57	4	3,036	0.13%
2020/04/30	1	6.66	5	6.79	6.77	-4	2,983	-0.13%
2020/04/29	13	6.43	10	6.35	6.79	3	2,847	0.11%
2020/04/28	10	6.09	0	0.00	6.25	10	2,604	0.38%
2020/04/22	0	0.00	12	5.41	5.40	-12	2,438	-0.49%
2020/04/17	0	0.00	4	5.49	5.41	-4	2,346	-0.17%
2020/04/16	4	5.44	0	0.00	5.41	4	2,311	0.17%
2020/04/10	10	5.46	10	5.50	5.50	0	2,095	0.00%
2020/04/08	10	5.20	30	5.20	5.24	-20	2,024	-0.99%
2020/04/07	0	0.00	5	5.12	5.13	-5	1,994	-0.25%
2020/04/06	35	5.03	4	5.04	5.04	31	1,978	1.57%
2020/04/01	4	5.05	51	5.08	5.06	-47	1,977	-2.38%
2020/03/31	1	5.07	2	5.13	5.08	-1	1,968	-0.05%
2020/03/30	2	5.08	10	5.05	5.09	-8	1,948	-0.41%
2020/03/25	20	5.20	0	0.00	5.15	20	1,919	1.04%
2020/03/24	0	0.00	27	4.99	4.97	-27	1,886	-1.43%
2020/03/23	0	0.00	3	4.96	4.89	-3	1,867	-0.16%
2020/03/20	1	5.03	16	5.03	5.02	-15	1,848	-0.81%
2020/03/19	8	4.88	13	4.93	4.73	-5	1,814	-0.28%
2020/03/18	3	4.91	3	4.92	4.96	0	1,726	0.00%
2020/03/17	2	5.02	20	5.01	4.95	-18	1,673	-1.08%
2020/03/16	16	5.45	5.8	5.44	5.20	10.2	1,616	0.63%
2020/03/13	1	5.59	4	5.65	5.68	-3	1,559	-0.19%
2020/03/12	8	6.40	8	6.29	6.19	0	1,480	0.00%
2020/03/11	4	6.59	7	6.64	6.55	-3	1,429	-0.21%
2020/03/10	7	6.49	10	6.50	6.63	-3	1,424	-0.21%
2020/03/09	18	6.66	0	0.00	6.58	18	1,399	1.29%
2020/03/05	0	0.00	7	6.89	6.90	-7	1,435	-0.49%
2020/03/04	17	6.74	6	6.77	6.86	11	1,474	0.75%
2020/03/03	6	6.79	1	6.82	6.78	5	1,473	0.34%
2020/03/02	1	6.77	2	6.81	6.77	-1	1,476	-0.07%
2020/02/27	2	6.83	3	6.87	6.93	-1	1,465	-0.07%
2020/02/26	3	6.88	0	0.00	6.85	3	1,428	0.21%
2020/02/13	30	6.61	0	0.00	6.60	30	1,418	2.12%
2020/02/11	1	6.48	0.8	6.45	6.47	0.2	1,415	0.01%
2020/02/07	0	0.00	2	6.58	6.58	-2	1,400	-0.14%
2020/02/06	0	0.00	2	6.67	6.68	-2	1,384	-0.14%
2020/02/05	0	0.00	6	6.49	6.52	-6	1,368	-0.44%
2020/02/04	6	6.42	0	0.00	6.49	6	1,359	0.44%
2020/01/30	17	6.79	10	6.84	6.67	7	1,298	0.54%
2020/01/20	10	7.19	1	7.22	7.18	9	1,228	0.73%
2020/01/16	10	7.27	0	0.00	7.27	10	1,205	0.83%
2020/01/15	10	7.22	20	7.21	7.25	-10	1,203	-0.83%
2020/01/03	1	7.26	0	0.00	7.32	1	1,281	0.08%
2020/01/02	0	0.00	0.1	7.24	7.28	-0.1	1,282	0.00%
2019/12/18	0	0.00	0.4	7.32	7.37	-0.4	1,312	-0.03%
2019/12/17	0	0.00	5	7.26	7.31	-5	1,309	-0.38%
2019/12/10	0	0.00	4	7.30	7.30	-4	1,325	-0.30%
2019/11/28	0	0.00	2	7.07	7.09	-2	1,212	-0.16%
2019/11/27	2	7.04	4	7.06	7.10	-2	1,206	-0.17%
2019/11/26	4	7.04	3	7.07	7.05	1	1,203	0.08%
2019/11/25	1	7.07	7.2	7.05	7.06	-6.2	1,186	-0.53%
2019/11/22	6	7.03	1	7.04	7.05	5	1,190	0.42%
2019/11/21	2	7.00	6	7.01	7.02	-4	1,193	-0.34%
2019/11/20	8	7.00	0	0.00	7.03	8	1,195	0.67%
2019/11/18	0	0.00	10	6.99	7.07	-10	1,194	-0.84%
2019/11/12	0	0.00	1	7.50	7.48	-1	1,160	-0.09%
2019/11/11	1	7.50	0	0.00	7.51	1	1,196	0.08%
2019/11/06	1	7.60	0	0.00	7.57	1	1,231	0.08%
2019/11/01	0	0.00	0.5	7.54	7.59	-0.5	1,267	-0.04%
2019/10/31	0	0.00	0.1	7.56	7.58	-0.1	1,292	-0.01%
2019/10/30	0	0.00	4	7.64	7.60	-4	1,300	-0.31%
2019/10/28	0	0.00	6	7.69	7.69	-6	1,344	-0.45%
2019/10/25	0	0.00	4	7.69	7.69	-4	1,358	-0.29%
2019/10/22	0	0.00	13	7.75	7.75	-13	1,456	-0.89%
2019/10/21	14	7.70	0	0.00	7.68	14	1,525	0.92%
2019/10/18	0	0.00	0.8	7.60	7.64	-0.8	1,669	-0.05%
2019/10/17	18	7.64	0	0.00	7.63	18	1,805	1.00%
2019/10/09	2	7.53	3	7.55	7.48	-1	2,077	-0.05%
2019/10/08	3	7.57	0	0.00	7.55	3	2,078	0.14%
2019/10/02	2	7.82	10	7.79	7.77	-8	2,158	-0.37%
2019/09/27	3	7.80	0	0.00	7.80	3	2,346	0.13%
2019/09/24	0	0.00	2	7.90	7.90	-2	2,362	-0.08%
2019/09/17	0	0.00	0.5	7.87	7.88	-0.5	2,358	-0.02%
2019/09/10	1	8.04	0	0.00	8.01	1	2,398	0.04%
2019/09/09	0	0.00	1	8.00	8.01	-1	2,410	-0.04%
2019/09/06	5	8.01	0	0.00	8.03	5	2,443	0.20%
2019/09/05	6	8.03	0	0.00	8.04	6	2,440	0.25%
2019/08/29	10	7.88	0	0.00	7.92	10	2,435	0.41%
2019/08/28	2	7.88	0	0.00	7.89	2	2,434	0.08%
2019/08/26	10	7.90	0	0.00	7.88	10	2,448	0.41%
2019/08/23	4	7.99	0	0.00	7.98	4	2,454	0.16%
2019/08/21	3	7.98	1.2	7.95	8.00	1.8	2,453	0.07%
2019/08/19	0	0.00	4	8.04	8.04	-4	2,408	-0.17%
2019/08/16	4	7.95	0	0.00	8.10	4	2,397	0.17%
2019/08/15	17	7.90	0	0.00	7.90	17	2,386	0.71%
2019/08/14	0	0.00	0.5	8.04	8.05	-0.5	2,376	-0.02%
2019/08/06	13	8.15	0	0.00	8.37	13	2,422	0.54%
2019/08/05	4	8.36	0	0.00	8.35	4	2,419	0.17%
2019/08/01	4	8.64	0	0.00	8.69	4	2,391	0.17%
2019/07/31	4	8.74	0	0.00	8.73	4	2,384	0.17%
2019/07/30	2	8.84	0	0.00	8.86	2	2,385	0.08%
2019/07/29	0	0.00	0.3	8.85	8.88	-0.3	2,376	-0.01%
2019/07/25	0	0.00	7	8.91	8.98	-7	2,357	-0.30%
2019/07/24	4	8.84	1	8.87	8.90	3	2,326	0.13%
2019/07/23	16	9.05	5	9.21	8.98	11	2,286	0.48%
2019/07/22	3	9.10	11.3	9.11	9.16	-8.3	2,207	-0.38%
2019/07/19	4	9.06	5	9.11	9.09	-1	2,070	-0.05%
2019/07/18	20	9.00	14	9.07	9.01	6	1,940	0.31%
2019/07/17	16	8.93	7	8.83	9.00	9	1,826	0.49%
2019/07/16	1	8.84	5	8.73	8.89	-4	1,783	-0.22%
2019/07/15	4	8.62	2	8.64	8.68	2	1,710	0.12%
2019/07/12	2	8.69	0	0.00	8.70	2	1,705	0.12%
2019/07/11	10	8.67	0	0.00	8.72	10	1,722	0.58%
2019/07/10	15	8.40	0	0.00	8.45	15	1,672	0.90%
2019/07/08	0	0.00	5	8.45	8.45	-5	1,714	-0.29%
2019/07/05	18	8.64	0	0.00	8.51	18	1,706	1.05%
2019/07/04	10	8.51	2	8.39	8.54	8	1,629	0.49%
2019/07/01	12	8.21	0	0.00	8.16	12	1,542	0.78%
2019/06/21	3	8.23	0	0.00	8.15	3	1,585	0.19%
2019/06/20	2	8.25	3	8.25	8.25	-1	1,595	-0.06%
2019/06/18	0	0.00	50	8.14	8.11	-50	1,583	-3.16%
2019/06/17	14	8.10	0	0.00	8.08	14	1,586	0.88%
2019/06/13	5	8.01	0	0.00	7.98	5	1,571	0.32%
2019/06/12	0	0.00	1	8.00	7.99	-1	1,592	-0.06%
2019/06/10	0	0.00	15.4	7.96	7.97	-15.4	1,599	-0.96%
2019/06/05	0	0.00	30	8.00	8.00	-30	1,617	-1.85%
2019/06/04	20	8.00	41	8.00	8.00	-21	1,616	-1.30%
2019/06/03	10	8.01	0	0.00	8.03	10	1,623	0.62%
2019/05/28	36	8.00	0	0.00	8.06	36	1,708	2.11%
2019/05/24	10	8.05	0	0.00	8.04	10	1,814	0.55%
2019/05/22	0	0.00	1	8.22	8.20	-1	1,899	-0.05%
2019/05/21	5	8.18	0	0.00	8.20	5	1,900	0.26%
2019/05/20	0	0.00	0	7.94	7.97	0	1,872	0.00%
2019/05/17	0	0.00	3,280	8.07	7.96	-3,280	1,875	-174.88%	大賣/鉅額交易
2019/05/16	0	0.00	1,969	8.21	8.12	-1,969	1,806	-108.98%	大賣/鉅額交易
2019/05/15	0	0.00	701	8.31	8.30	-701	1,768	-39.64%	大賣/鉅額交易
2019/05/13	0	0.00	1	8.40	8.40	-1	1,749	-0.06%
2019/05/09	10.7	8.64	7	8.56	8.52	3.7	1,761	0.21%
2019/05/07	20	8.75	531	8.72	8.70	-511	1,759	-29.04%	大賣/鉅額交易
2019/05/06	5.2	8.74	0	0.00	8.74	5.2	1,741	0.30%
2019/05/03	62	8.95	0	0.00	8.90	62	1,735	3.57%
2019/05/02	17	8.90	203	8.87	8.87	-186	1,722	-10.80%	大賣/鉅額交易
2019/04/26	2	8.84	42	8.84	8.79	-40	1,723	-2.32%
2019/04/22	0	0.00	86	8.98	8.93	-86	1,732	-4.97%
2019/04/17	0	0.00	806	8.81	8.90	-806	1,683	-47.89%	大賣/鉅額交易
2019/04/15	0	0.00	6.1	8.84	8.83	-6.1	1,638	-0.37%
2019/04/12	0	0.00	8	8.74	8.73	-8	1,626	-0.49%
2019/04/11	8	8.80	0	0.00	8.75	8	1,619	0.49%
2019/04/10	4	8.67	0	0.00	8.68	4	1,614	0.25%
2019/04/01	2	8.66	0	0.00	8.60	2	1,651	0.12%
2019/03/29	0	0.00	507	8.66	8.65	-507	1,651	-30.69%	大賣/鉅額交易
2019/03/27	5	8.59	4.3	8.58	8.58	0.7	1,704	0.04%
2019/03/26	2	8.65	0	0.00	8.63	2	1,731	0.12%
2019/03/19	0	0.00	4	8.83	8.82	-4	1,968	-0.20%
2019/03/14	0	0.00	0.6	8.83	8.87	-0.6	1,984	-0.03%
2019/03/13	1	8.93	0	0.00	8.92	1	2,017	0.05%
2019/03/06	0	0.00	3	9.09	9.10	-3	2,280	-0.13%
2019/02/27	6	9.23	0	0.00	9.23	6	2,427	0.25%
2019/02/26	0	0.00	237.5	9.21	9.19	-237.5	2,388	-9.94%	大賣/鉅額交易
2019/02/25	0	0.00	437.7	9.11	9.12	-437.7	2,357	-18.57%	大賣/鉅額交易
2019/02/22	0	0.00	3,161	8.96	8.95	-3,161	2,319	-136.31%	大賣/鉅額交易
2019/02/12	0	0.00	0.1	8.81	8.86	-0.1	2,333	0.00%
2019/01/29	0.1	8.93	1	8.95	8.98	-0.9	2,404	-0.04%
2019/01/09	2	8.87	0	0.00	8.87	2	3,031	0.07%
2019/01/02	1	8.90	9.3	8.78	8.81	-8.3	3,214	-0.26%
2018/12/27	0	0.00	6	8.76	8.75	-6	3,225	-0.19%
2018/12/26	1	8.67	0	0.00	8.66	1	3,187	0.03%
2018/12/25	1	8.74	0	0.00	8.72	1	3,179	0.03%
2018/12/22	1	8.95	0	0.00	8.99	1	3,154	0.03%
2018/12/21	1	9.02	5	9.05	9.11	-4	3,167	-0.13%
2018/12/20	6	9.19	1	9.31	9.12	5	3,201	0.16%
2018/12/18	2	9.19	0	0.00	9.21	2	3,158	0.06%
2018/12/17	6	9.39	108	9.40	9.41	-102	3,083	-3.31%	大賣/鉅額交易
2018/12/14	1	8.99	200	8.99	8.99	-199	2,956	-6.73%	大賣/鉅額交易
2018/12/13	0	0.00	1	9.08	9.00	-1	2,963	-0.03%
2018/12/12	0	0.00	1	8.89	8.93	-1	2,917	-0.03%
2018/12/11	2	8.96	1	9.00	8.93	1	2,884	0.03%
2018/12/10	0	0.00	5	8.64	8.68	-5	2,871	-0.17%
2018/12/03	7	8.85	1	9.11	9.00	6	2,786	0.22%
2018/11/30	1	8.95	0	0.00	9.04	1	2,686	0.04%
2018/11/29	1	9.03	0	0.00	8.94	1	2,650	0.04%
2018/11/28	15	9.13	2	9.02	9.19	13	2,597	0.50%
2018/11/27	2	8.64	31	8.90	9.00	-29	2,525	-1.15%
2018/11/26	0	0.00	11	8.68	8.63	-11	2,460	-0.45%
2018/11/23	2	8.54	0	0.00	8.44	2	2,409	0.08%
2018/11/22	25	8.63	6	8.61	8.48	19	2,410	0.79%
2018/11/21	0	0.00	19	8.56	8.56	-19	2,397	-0.79%
2018/11/20	3	8.42	0	0.00	8.39	3	2,375	0.13%
2018/11/16	1	8.42	0	0.00	8.40	1	2,412	0.04%
2018/11/15	8	8.31	0	0.00	8.27	8	2,407	0.33%
2018/11/14	5	8.25	19	8.29	8.30	-14	2,425	-0.58%
2018/11/13	4	8.22	20	8.28	8.27	-16	2,442	-0.66%
2018/11/12	5	8.37	0	0.00	8.30	5	2,451	0.20%
2018/11/08	9	8.47	0	0.00	8.47	9	2,506	0.36%
2018/11/07	2	8.33	0	0.00	8.36	2	2,500	0.08%
2018/11/02	1	8.49	0	0.00	8.45	1	2,611	0.04%
2018/11/01	14	8.47	0	0.00	8.55	14	2,600	0.54%
2018/10/31	5	8.69	3	8.46	8.54	2	2,594	0.08%
2018/10/30	1	8.05	1	8.30	8.30	0	2,581	0.00%
2018/10/29	0	0.00	24	8.12	8.09	-24	2,535	-0.95%
2018/10/26	1	8.36	15	8.32	8.35	-14	2,524	-0.55%
2018/10/25	8	8.42	0	0.00	8.38	8	2,524	0.32%
2018/10/24	10	8.52	3	8.49	8.68	7	2,496	0.28%
2018/10/23	4	8.77	0	0.00	8.66	4	2,480	0.16%
2018/10/22	14	8.87	16	8.95	8.90	-2	2,451	-0.08%
2018/10/19	19	8.72	3	8.63	8.72	16	2,364	0.68%
2018/10/18	6	7.99	8	8.31	8.37	-2	2,252	-0.09%
2018/10/12	16	7.36	1	7.53	7.43	15	2,212	0.68%
2018/10/11	1	7.78	0	0.00	7.58	1	2,146	0.05%
2018/10/08	5	8.40	1	8.40	8.41	4	2,071	0.19%
2018/10/05	5	8.41	0	0.00	8.45	5	2,080	0.24%
2018/10/03	1	8.61	0	0.00	8.59	1	2,073	0.05%
2018/10/02	1	8.62	0	0.00	8.62	1	2,084	0.05%
2018/10/01	1	8.71	2	8.71	8.71	-1	2,120	-0.05%
2018/09/28	1	8.88	0	0.00	8.73	1	2,149	0.05%
2018/09/27	0	0.00	2	8.78	8.82	-2	2,140	-0.09%
2018/09/25	1	8.66	0	0.00	8.65	1	2,112	0.05%
2018/09/19	2	8.79	0	0.00	8.77	2	2,237	0.09%
2018/09/18	1	8.72	4	8.76	8.77	-3	2,323	-0.13%
2018/09/17	1	8.75	0	0.00	8.75	1	2,391	0.04%
2018/09/14	0.1	8.77	2.7	8.80	8.82	-2.7	2,426	-0.11%
2018/09/03	0	0.00	3	8.76	8.76	-3	2,846	-0.11%
2018/08/31	1	8.84	0	0.00	8.84	1	2,925	0.03%
2018/08/30	1	8.85	0	0.00	8.85	1	3,013	0.03%
2018/08/29	0	0.00	100	8.95	8.91	-100	3,118	-3.21%
2018/08/27	0	0.00	50	8.86	8.82	-50	3,266	-1.53%
2018/08/24	1	8.84	0	0.00	8.85	1	3,323	0.03%
2018/08/23	0	0.00	102	8.95	8.96	-102	3,417	-2.98%	大賣/鉅額交易
2018/08/22	4	8.81	4	8.78	8.79	0	3,439	0.00%
2018/08/21	0	0.00	1	8.69	8.69	-1	3,508	-0.03%
2018/08/20	2	8.54	3	8.57	8.57	-1	3,630	-0.03%
2018/08/17	3	8.40	0	0.00	8.36	3	3,600	0.08%
2018/08/16	5	8.40	0	0.00	8.41	5	3,620	0.14%
2018/08/13	8	8.65	263	8.80	8.62	-255	3,732	-6.83%	大賣/鉅額交易
2018/08/06	142	9.32	0	0.00	9.27	142	4,153	3.42%	大買/鉅額交易
2018/08/01	0	0.00	1	9.25	9.28	-1	4,198	-0.02%
2018/07/30	1	9.18	1	9.23	9.14	0	4,315	0.00%
2018/07/25	1	9.23	6	9.28	9.23	-5	4,403	-0.11%
2018/07/24	0	0.00	2	9.27	9.38	-2	4,492	-0.04%
2018/07/19	0	0.00	0.6	9.05	9.09	-0.6	4,508	-0.01%
2018/07/11	5	8.92	0	0.00	8.97	5	4,554	0.11%
2018/07/10	0	0.00	42	8.85	8.93	-42	4,565	-0.92%
2018/07/06	40	8.74	0	0.00	8.73	40	4,603	0.87%
2018/07/05	1	8.79	0	0.00	8.79	1	4,609	0.02%
2018/07/03	1	8.97	0	0.00	8.90	1	4,620	0.02%
2018/07/02	0	0.00	3	9.09	9.10	-3	4,596	-0.07%
2018/06/29	2	8.92	28	8.92	9.00	-26	4,592	-0.57%
2018/06/28	31	8.81	0	0.00	8.80	31	4,563	0.68%
2018/06/27	1	9.04	0	0.00	8.98	1	4,560	0.02%
2018/06/26	2	9.13	3	9.15	9.22	-1	4,471	-0.02%
2018/06/21	5	9.64	0	0.00	9.55	5	4,389	0.11%
2018/06/20	1	9.72	0	0.00	9.69	1	4,411	0.02%
2018/06/15	1	9.84	0	0.00	9.76	1	4,407	0.02%
2018/06/14	10	9.85	5	9.95	9.89	5	4,375	0.11%
2018/06/13	1	9.90	0	0.00	9.79	1	4,379	0.02%
2018/06/12	2	9.80	24	9.75	9.88	-22	4,309	-0.51%
2018/06/11	1	9.56	0	0.00	9.61	1	4,184	0.02%
2018/06/08	4	9.61	10	9.63	9.60	-6	4,190	-0.14%
2018/06/07	22	9.47	2	9.64	9.66	20	4,138	0.48%
2018/06/06	3	9.43	0	0.00	9.45	3	4,193	0.07%
2018/05/30	0	0.00	6	9.40	9.42	-6	4,056	-0.15%
2018/05/29	5	9.64	1	9.60	9.48	4	4,162	0.10%
2018/05/28	2	9.63	23	9.59	9.75	-21	4,399	-0.48%
2018/05/24	21	9.36	0.7	9.36	9.37	20.3	4,540	0.45%
2018/05/22	0.3	9.37	10	9.42	9.42	-9.7	4,581	-0.21%
2018/05/21	1	9.24	2	9.20	9.19	-1	4,567	-0.02%
2018/05/18	4	9.17	0	0.00	9.17	4	4,578	0.09%
2018/05/17	1	9.28	0	0.00	9.29	1	4,805	0.02%
2018/05/16	105	9.55	9	9.53	9.50	96	4,906	1.96%	大買/
2018/05/14	231	9.59	15	9.69	9.61	216	5,161	4.19%	大買/鉅額交易
2018/05/11	10	10.30	0	0.00	10.30	10	4,930	0.20%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/09	2	10.50	0	0.00	10.35	2	4,947	0.04%
2018/05/08	11	10.36	10	10.50	10.40	1	4,930	0.02%
2018/05/07	2	10.55	10	10.55	10.40	-8	4,948	-0.16%
2018/05/02	0	0.00	10.5	10.39	10.30	-10.5	4,933	-0.21%
2018/04/30	0	0.00	11	10.35	10.30	-11	5,019	-0.22%
2018/04/27	0	0.00	3	10.00	10.05	-3	4,992	-0.06%
2018/04/26	0	0.00	1	10.15	10.05	-1	5,030	-0.02%
2018/04/24	10	10.10	0	0.00	10.10	10	5,118	0.20%
2018/04/23	20	10.30	0	0.00	10.20	20	5,179	0.39%
2018/04/20	0	0.00	0	10.30	10.35	0	5,191	0.00%
2018/04/19	0	0.00	7	10.40	10.45	-7	5,241	-0.13%
2018/04/17	1	10.40	0	0.00	10.35	1	5,361	0.02%
2018/04/16	1	10.70	0	0.00	10.55	1	5,457	0.02%
2018/04/13	0	0.00	3	10.50	10.60	-3	5,521	-0.05%
2018/04/11	6.5	10.44	0	0.00	10.35	6.5	5,847	0.11%
2018/04/10	0	0.00	3	10.35	10.35	-3	5,963	-0.05%
2018/04/09	10	10.30	0	0.00	10.35	10	6,390	0.16%
2018/04/02	1	10.45	47	10.40	10.40	-46	7,301	-0.63%
2018/03/31	0	0.00	1.2	10.50	10.55	-1.2	7,542	-0.02%
2018/03/30	2	10.50	0	0.00	10.45	2	7,564	0.03%
2018/03/28	1	10.45	0	0.00	10.40	1	7,594	0.01%
2018/03/26	1	10.40	0	0.00	10.35	1	7,685	0.01%
2018/03/23	18	10.31	10	10.45	10.40	8	7,683	0.10%
2018/03/22	23	10.78	3	10.75	10.70	20	7,646	0.26%
2018/03/21	10	10.85	0	0.00	10.80	10	7,638	0.13%
2018/03/19	1	11.10	10	11.10	10.95	-9	7,698	-0.12%
2018/03/16	10	10.80	0	0.00	10.80	10	7,677	0.13%
2018/03/14	3	10.95	0	0.00	10.95	3	7,727	0.04%
2018/03/13	2	11.13	0	11.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	44.6	11.18	11.20	-44.6	7,844	-0.57%
2018/03/09	2	10.90	0	0.00	10.90	2	7,874	0.03%
2018/03/08	0	0.00	0.2	10.65	10.65	-0.2	7,904	0.00%
2018/03/06	2.5	10.70	0	0.00	10.70	2.5	8,362	0.03%
2018/03/05	3	10.97	0	0.00	10.90	3	8,755	0.03%
2018/03/02	0	0.00	32	11.10	11.05	-32	8,747	-0.37%
2018/03/01	6	11.00	266	10.82	11.30	-260	8,897	-2.92%	大賣/鉅額交易
2018/02/27	0	0.00	110	10.55	10.40	-110	8,617	-1.28%	大賣/鉅額交易
2018/02/23	42	10.18	600.4	10.17	10.15	-558.4	8,441	-6.62%	大賣/鉅額交易
2018/02/22	10	10.20	0	0.00	10.15	10	8,455	0.12%
2018/02/21	1	10.15	0	0.00	10.15	1	8,486	0.01%
2018/02/12	1	9.80	0	0.00	9.82	1	8,456	0.01%
2018/02/09	221	9.51	235	9.66	9.80	-14	8,411	-0.17%	大買/大賣/
2018/02/08	2	10.25	0	0.00	10.20	2	8,147	0.02%
2018/02/07	3	10.65	26	10.72	10.55	-23	8,001	-0.29%
2018/02/06	23	10.67	18	11.00	10.60	5	7,923	0.06%
2018/02/02	2	11.65	6	11.55	11.55	-4	7,902	-0.05%
2018/01/31	1	11.60	0	0.00	11.60	1	7,987	0.01%
2018/01/30	6	11.60	0	0.00	11.60	6	7,993	0.08%
2018/01/29	6	11.70	0	0.00	11.70	6	8,041	0.07%
2018/01/25	2	11.80	0	0.00	11.70	2	8,245	0.02%
2018/01/24	0	0.00	8	11.91	11.90	-8	8,221	-0.10%
2018/01/22	0	0.00	0	11.75	11.75	0	8,333	0.00%
2018/01/19	6	11.80	0	0.00	11.80	6	8,295	0.07%
2018/01/16	9	11.95	3	12.00	11.95	6	8,434	0.07%
2018/01/12	0	0.00	1	12.00	12.00	-1	8,499	-0.01%
2018/01/11	2	12.05	1	12.30	11.90	1	8,509	0.01%
2018/01/10	615	12.00	0	0.00	12.00	615	8,512	7.22%	大買/鉅額交易
2018/01/08	6	12.28	2	12.35	12.35	4	8,440	0.05%
2018/01/05	12	12.41	608	12.35	12.30	-596	8,333	-7.15%	大賣/鉅額交易
2018/01/04	912	12.20	0	0.00	12.15	912	8,213	11.10%	大買/鉅額交易
2018/01/03	2,791	12.19	33	12.20	12.15	2,758	8,162	33.79%	大買/鉅額交易
2018/01/02	15	11.98	3,607	12.44	12.40	-3,592	8,047	-44.63%	大賣/鉅額交易