陽明 (2609)-富邦-宜蘭券商分點個股進出

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
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3471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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	21	71.31	54.1	72.11	72.00	-33.1	66,285	-0.05%
2024/05/21	34.4	70.84	16.6	71.06	71.40	17.9	67,030	0.03%
2024/05/20	11.8	71.86	83.7	72.34	72.50	-71.9	67,811	-0.11%
2024/05/17	83.1	71.43	57.8	71.78	71.00	25.3	67,821	0.04%
2024/05/16	351.9	73.57	310.4	73.61	74.10	41.5	67,308	0.06%	大買/大賣/
2024/05/15	342.2	70.51	289.2	71.11	71.40	53	62,532	0.08%	大買/大賣/
2024/05/14	355	70.45	467.7	71.10	71.30	-112.7	59,266	-0.19%	大買/大賣/鉅額交易
2024/05/13	164.7	66.15	338.8	66.37	66.60	-174.1	51,583	-0.34%	大買/大賣/鉅額交易
2024/05/10	62.5	58.87	269.2	59.81	60.60	-206.7	47,517	-0.43%	大賣/鉅額交易
2024/05/09	234.5	55.20	209.9	54.60	55.10	24.7	41,522	0.06%	大買/大賣/
2024/05/08	30	53.06	77.9	53.23	52.20	-47.9	38,724	-0.12%
2024/05/07	35.1	51.87	173.2	52.32	52.50	-138.1	37,648	-0.37%	大賣/鉅額交易
2024/05/06	15	50.55	29.7	50.62	50.60	-14.7	36,577	-0.04%
2024/05/03	45.3	50.88	20	50.92	50.40	25.3	36,422	0.07%
2024/05/02	150.3	51.36	40	51.75	51.30	110.3	35,869	0.31%	大買/鉅額交易
2024/04/30	102.2	52.06	96.2	51.94	52.20	6	34,907	0.02%	大買/
2024/04/29	196.7	53.96	187	53.74	52.90	9.7	34,260	0.03%	大買/大賣/
2024/04/26	27.2	49.71	480.6	49.91	51.80	-453.5	31,859	-1.42%	大賣/鉅額交易
2024/04/25	3.3	46.75	29.3	46.94	47.10	-26	28,881	-0.09%
2024/04/24	48	46.32	70.4	46.48	46.70	-22.4	29,490	-0.08%
2024/04/23	30.1	45.71	44.7	45.80	45.85	-14.6	30,084	-0.05%
2024/04/22	69.4	46.03	112.3	46.85	45.60	-42.8	31,047	-0.14%	大賣/
2024/04/19	41.1	45.53	84.9	45.42	45.15	-43.9	31,099	-0.14%
2024/04/18	9.1	43.73	11	43.71	43.80	-1.9	31,794	-0.01%
2024/04/17	43.2	44.09	44	43.92	43.95	-0.8	32,544	0.00%
2024/04/16	36.8	43.83	19	44.30	43.80	17.8	35,643	0.05%
2024/04/15	2	44.75	35.1	45.28	45.20	-33.1	38,172	-0.09%
2024/04/12	11.3	45.03	2.1	45.05	45.20	9.2	39,648	0.02%
2024/04/11	14.2	45.03	54	45.07	45.00	-39.8	42,860	-0.09%
2024/04/10	30	44.56	13	44.68	44.40	17	47,471	0.04%
2024/04/09	74.2	45.28	29	45.27	44.95	45.2	49,252	0.09%
2024/04/08	19	44.10	38.1	43.94	45.10	-19.1	51,653	-0.04%
2024/04/03	15.1	43.85	0	0.00	43.80	15.1	51,965	0.03%
2024/04/02	15.3	44.22	2	44.33	44.45	13.3	52,810	0.03%
2024/04/01	4	44.28	10	44.36	44.30	-6	54,419	-0.01%
2024/03/29	23.1	44.42	2	44.40	44.40	21.1	57,040	0.04%
2024/03/28	7.1	44.31	13	44.23	44.10	-5.9	61,145	-0.01%
2024/03/27	19	44.23	1	44.20	44.15	18	66,969	0.03%
2024/03/26	52.3	44.61	9.1	44.98	44.15	43.2	72,282	0.06%
2024/03/25	21	45.47	39	45.49	45.60	-18	74,413	-0.02%
2024/03/22	26	45.27	3.1	45.22	45.15	22.9	78,776	0.03%
2024/03/21	59.1	45.72	46.3	46.03	45.45	12.8	82,392	0.02%
2024/03/20	44.3	45.06	35.5	45.26	44.95	8.8	82,759	0.01%
2024/03/19	5	45.49	58.1	45.61	45.30	-53.1	82,606	-0.06%
2024/03/18	73.1	45.08	28	45.11	45.15	45.1	82,626	0.05%
2024/03/15	158.3	46.41	137	46.14	46.50	21.3	82,622	0.03%	大買/大賣/
2024/03/14	97.1	47.82	18	48.01	47.75	79.1	81,884	0.10%
2024/03/13	83	49.01	34.2	49.11	48.70	48.8	81,628	0.06%
2024/03/12	4	48.70	37.5	49.03	48.95	-33.5	81,399	-0.04%
2024/03/11	2.1	48.45	18.6	48.41	48.60	-16.5	81,293	-0.02%
2024/03/08	81.7	47.97	64.1	48.00	47.55	17.6	81,533	0.02%
2024/03/07	40.1	48.24	46.2	48.17	48.00	-6.1	81,653	-0.01%
2024/03/06	59.5	48.26	11	48.03	48.00	48.5	81,835	0.06%
2024/03/05	56.2	49.02	46	49.08	48.60	10.2	81,797	0.01%
2024/03/04	81.1	48.46	55.2	48.72	48.90	25.9	81,501	0.03%
2024/03/01	62.1	49.07	36	49.24	49.15	26.1	81,079	0.03%
2024/02/29	59.2	49.60	69.2	49.54	49.85	-10	80,766	-0.01%
2024/02/27	30.2	48.89	46.3	48.96	48.55	-16.2	80,194	-0.02%
2024/02/26	63.4	48.75	24.3	49.14	48.70	39.1	79,816	0.05%
2024/02/23	139.2	49.54	97	49.53	49.10	42.2	79,548	0.05%	大買/
2024/02/22	153.6	49.82	219.4	49.81	49.95	-65.7	79,046	-0.08%	大買/大賣/
2024/02/21	164.2	48.78	31.3	48.84	48.35	132.9	77,991	0.17%	大買/鉅額交易
2024/02/20	38.1	48.05	69.2	47.92	48.15	-31.1	76,991	-0.04%
2024/02/19	30.1	46.69	81.1	47.00	46.90	-51	76,623	-0.07%
2024/02/16	33	47.12	22.2	47.43	46.90	10.9	76,622	0.01%
2024/02/15	61.4	46.00	65.1	46.47	46.65	-3.7	76,927	0.00%
2024/02/05	25.2	47.45	30	47.48	47.30	-4.8	76,416	-0.01%
2024/02/02	101.6	48.04	31.1	47.84	47.75	70.5	76,221	0.09%	大買/
2024/02/01	23	48.33	72.1	48.78	49.15	-49.1	75,807	-0.06%
2024/01/31	65.8	48.38	47	48.47	47.85	18.8	75,447	0.02%
2024/01/30	33	48.51	10.5	48.66	48.50	22.5	75,144	0.03%
2024/01/29	7	48.83	18	48.82	48.80	-11	75,025	-0.01%
2024/01/26	52.5	49.02	54.5	49.06	48.90	-2	74,848	0.00%
2024/01/25	46.1	49.39	13	49.32	49.25	33.1	74,575	0.04%
2024/01/24	25.2	49.86	66	50.09	49.80	-40.8	74,259	-0.06%
2024/01/23	90.5	49.95	32.1	50.14	49.45	58.4	73,968	0.08%
2024/01/22	93.6	49.20	62.5	49.53	49.80	31.1	73,435	0.04%
2024/01/19	60.4	50.55	18.7	50.82	50.90	41.7	72,698	0.06%
2024/01/18	56	50.39	80.6	50.82	51.30	-24.6	72,119	-0.03%
2024/01/17	84.9	50.19	123	50.55	49.75	-38.1	71,254	-0.05%	大賣/
2024/01/16	71.8	51.52	49	51.52	51.10	22.8	70,167	0.03%
2024/01/15	198.2	52.35	169	52.49	52.20	29.1	69,052	0.04%	大買/大賣/
2024/01/12	92.2	51.09	127.7	51.47	51.80	-35.5	68,101	-0.05%	大賣/
2024/01/11	44.4	49.39	57.2	49.45	49.30	-12.8	66,573	-0.02%
2024/01/10	181.2	49.27	170.2	49.27	48.80	11	65,947	0.02%	大買/大賣/
2024/01/09	263.2	51.93	162.1	51.65	51.70	101.2	62,747	0.16%	大買/大賣/鉅額交易
2024/01/08	78.9	57.33	97	57.00	56.50	-18.2	59,929	-0.03%
2024/01/05	412.3	57.86	500.1	57.99	58.00	-87.8	58,241	-0.15%	大買/大賣/
2024/01/04	365.1	57.02	441	57.03	57.30	-75.9	54,924	-0.14%	大買/大賣/
2024/01/03	238.1	53.54	257.4	54.40	54.00	-19.3	50,539	-0.04%	大買/大賣/
2024/01/02	182.7	54.03	193.3	54.02	53.00	-10.6	48,572	-0.02%	大買/大賣/
2023/12/29	139.6	51.79	81	51.50	51.30	58.6	46,003	0.13%	大買/
2023/12/28	85.3	51.90	31.2	51.88	51.90	54.1	45,551	0.12%
2023/12/27	131.2	52.99	171	53.07	52.60	-39.8	44,588	-0.09%	大買/大賣/
2023/12/26	136.4	52.48	207.9	52.48	52.00	-71.5	43,061	-0.17%	大買/大賣/
2023/12/25	477.6	52.62	360.1	52.72	51.80	117.5	40,417	0.29%	大買/大賣/鉅額交易
2023/12/22	617.5	56.65	538.5	56.94	57.50	78.9	36,363	0.22%	大買/大賣/
2023/12/21	256	53.71	380.2	53.43	55.40	-124.2	30,431	-0.41%	大買/大賣/鉅額交易
2023/12/20	353.3	49.47	378.9	49.68	50.40	-25.6	25,050	-0.10%	大買/大賣/
2023/12/19	199	49.33	304.1	49.57	49.30	-105.1	22,532	-0.47%	大買/大賣/鉅額交易
2023/12/18	147	46.91	285.8	47.11	47.85	-138.8	18,279	-0.76%	大買/大賣/鉅額交易
2023/12/15	34.6	43.79	99.2	44.05	44.25	-64.6	14,910	-0.43%
2023/12/14	62.2	43.02	77	43.05	42.75	-14.8	14,410	-0.10%
2023/12/13	39.1	43.68	13	43.51	43.20	26.1	14,666	0.18%
2023/12/12	133.1	44.58	39.1	44.48	44.00	94	16,436	0.57%	大買/
2023/12/11	37.1	44.11	22.1	44.48	44.00	15	16,360	0.09%
2023/12/08	3.1	43.91	12.1	43.83	44.00	-9	16,264	-0.06%
2023/12/07	27	44.27	3.1	43.74	43.70	24	16,227	0.15%
2023/12/06	26.2	44.41	40.2	44.64	44.65	-14	16,207	-0.09%
2023/12/05	19	44.99	27	44.51	44.85	-8	16,069	-0.05%
2023/12/04	25.3	44.89	55.1	44.76	45.15	-29.8	15,536	-0.19%
2023/12/01	16	42.86	73.3	43.06	43.30	-57.3	14,717	-0.39%
2023/11/30	10	42.24	8	42.36	42.00	2	14,382	0.01%
2023/11/29	10	42.38	6	42.49	42.55	4	14,303	0.03%
2023/11/28	27	42.55	32.1	42.48	42.65	-5.1	14,280	-0.04%
2023/11/27	8	41.98	14	42.06	42.00	-6	14,187	-0.04%
2023/11/24	3.3	41.54	1.3	41.62	41.75	2	14,230	0.01%
2023/11/22	38.1	41.70	0	0.00	41.55	38.1	14,285	0.27%
2023/11/21	7.1	41.93	7	41.96	41.90	0.1	14,315	0.00%
2023/11/20	3	41.77	62	41.77	42.00	-59	14,564	-0.40%
2023/11/17	33.2	41.88	0	0.00	41.80	33.2	14,695	0.23%
2023/11/16	13	42.10	6	42.05	42.15	7	14,689	0.05%
2023/11/15	57	41.83	3.1	41.96	42.10	53.9	14,752	0.37%
2023/11/14	28	42.00	35	41.90	41.50	-7	15,292	-0.05%
2023/11/13	27.1	41.66	1	41.45	41.45	26.1	15,000	0.17%
2023/11/10	14	41.58	1	41.40	41.30	13	15,307	0.09%
2023/11/09	6	41.89	5	41.95	41.85	1	15,399	0.01%
2023/11/08	5.2	42.01	51.4	42.06	41.90	-46.2	15,698	-0.29%
2023/11/07	6	42.28	10	42.45	42.25	-4	15,767	-0.03%
2023/11/06	11	42.20	23.2	42.40	42.30	-12.1	15,975	-0.08%
2023/11/03	13	43.10	5.1	43.12	43.25	7.9	15,983	0.05%
2023/11/02	5	42.40	0	42.55	42.65	5	16,076	0.03%
2023/11/01	13.1	42.04	6	42.15	42.10	7.1	16,408	0.04%
2023/10/31	27.1	42.82	3	42.73	42.10	24.1	16,745	0.14%
2023/10/30	25.7	42.70	6.1	42.92	43.25	19.6	16,865	0.12%
2023/10/27	4.4	42.74	8.1	42.79	43.00	-3.7	16,907	-0.02%
2023/10/26	0	0.00	57	42.38	42.45	-57	17,389	-0.33%
2023/10/25	3	42.20	7	42.24	42.30	-4	17,925	-0.02%
2023/10/24	1	41.90	0	0.00	42.20	1	18,272	0.01%
2023/10/23	24	42.05	4	42.50	41.95	20	18,667	0.11%
2023/10/20	1.1	42.05	15	42.10	42.35	-13.9	18,868	-0.07%
2023/10/19	7	42.76	27.2	42.51	42.70	-20.2	19,136	-0.11%
2023/10/18	4	42.10	7	42.19	42.30	-3	19,637	-0.02%
2023/10/17	51	42.30	6.7	42.27	42.25	44.4	20,006	0.22%
2023/10/16	29	42.12	27	42.05	42.40	2	20,676	0.01%
2023/10/13	15	42.69	2	42.65	42.55	13	21,410	0.06%
2023/10/12	4	42.84	2	42.45	43.10	2	21,726	0.01%
2023/10/11	28.1	43.08	97	43.45	42.55	-68.9	22,300	-0.31%
2023/10/06	14	45.13	4	45.11	45.00	10	23,265	0.04%
2023/10/05	6	45.34	7.1	45.34	44.90	-1	24,382	0.00%
2023/10/04	7.1	44.41	12	43.65	44.55	-5	24,984	-0.02%
2023/10/03	3	44.42	9	44.38	44.10	-6	25,836	-0.02%
2023/10/02	23.2	44.69	1	44.65	44.45	22.2	26,366	0.08%
2023/09/28	22.2	45.69	3	46.08	45.45	19.2	27,236	0.07%
2023/09/27	6	46.26	14.1	46.42	45.90	-8.1	30,489	-0.03%
2023/09/26	2	46.00	20.2	45.93	45.95	-18.2	33,006	-0.06%
2023/09/25	13	45.73	8	45.72	45.95	5	37,459	0.01%
2023/09/22	11	45.79	42	45.63	45.80	-31	39,241	-0.08%
2023/09/21	10.1	45.70	54.1	45.96	45.60	-44	39,654	-0.11%
2023/09/20	17.6	46.76	28.8	46.53	46.30	-11.2	39,877	-0.03%
2023/09/19	11.1	45.34	15.2	45.75	45.85	-4.1	39,695	-0.01%
2023/09/18	30.7	45.72	32.1	46.01	45.50	-1.4	39,773	0.00%
2023/09/15	116.9	46.33	126.4	46.58	46.45	-9.5	39,977	-0.02%	大買/大賣/
2023/09/14	23.1	44.11	62.8	44.15	44.60	-39.7	38,125	-0.10%
2023/09/13	12	43.13	27	43.27	43.30	-15	38,034	-0.04%
2023/09/12	12	42.91	15.1	43.04	43.10	-3.1	38,359	-0.01%
2023/09/11	6	42.87	0	0.00	42.50	6	38,623	0.02%
2023/09/08	3	42.82	31.3	42.93	42.65	-28.3	38,922	-0.07%
2023/09/07	1	42.60	0.1	42.80	42.50	0.9	39,057	0.00%
2023/09/06	20.4	42.79	1.1	42.95	42.60	19.3	39,193	0.05%
2023/09/05	6.2	42.92	14.2	43.28	43.30	-8	39,357	-0.02%
2023/09/04	0	0.00	26.1	42.75	42.90	-26.1	39,782	-0.07%
2023/09/01	7	42.21	1	42.35	42.10	6	39,716	0.02%
2023/08/31	7	42.54	7	42.61	42.25	0	39,828	0.00%
2023/08/30	5	42.34	16	42.58	42.25	-11	39,936	-0.03%
2023/08/29	13	42.25	6.1	42.52	42.50	6.9	40,016	0.02%
2023/08/28	9.1	41.71	4	41.88	42.00	5.1	40,157	0.01%
2023/08/25	8.1	42.16	17.5	42.21	42.05	-9.4	40,320	-0.02%
2023/08/24	44.1	42.15	62	42.01	41.95	-18	40,373	-0.04%
2023/08/23	20.2	43.23	4.1	43.70	42.95	16.2	40,250	0.04%
2023/08/22	2.1	42.97	9.3	43.33	43.30	-7.2	40,211	-0.02%
2023/08/21	24	43.21	4.4	43.31	43.10	19.6	40,225	0.05%
2023/08/18	81.1	44.20	57.7	44.51	43.90	23.5	40,110	0.06%
2023/08/17	7.3	42.10	69.2	41.41	42.55	-61.9	39,468	-0.16%
2023/08/16	58.1	42.24	32	42.65	42.05	26.1	39,345	0.07%
2023/08/15	20.3	43.75	6.4	43.68	43.60	13.9	39,023	0.04%
2023/08/14	27.2	44.10	22.5	44.03	44.05	4.7	38,934	0.01%
2023/08/11	22.1	45.45	5.2	45.34	45.30	16.9	38,727	0.04%
2023/08/10	35	45.63	7	45.66	45.50	28	38,714	0.07%
2023/08/09	13.1	46.18	22	46.01	46.00	-8.9	38,759	-0.02%
2023/08/08	6	46.56	7.9	46.46	46.40	-1.9	38,698	0.00%
2023/08/07	36.2	45.98	66.1	45.57	46.40	-29.9	38,780	-0.08%
2023/08/04	98.2	46.76	20.6	47.02	47.15	77.6	38,682	0.20%
2023/08/02	12	46.57	28	46.74	46.45	-16	38,518	-0.04%
2023/08/01	22	46.81	22	46.90	46.80	0	38,578	0.00%
2023/07/31	56.3	47.36	8.4	46.86	46.50	47.9	38,652	0.12%
2023/07/28	44.1	47.68	42.1	47.81	47.75	1.9	38,349	0.01%
2023/07/27	31.1	47.19	44.1	47.13	46.90	-13	38,170	-0.03%
2023/07/26	39	46.63	113.6	46.55	46.90	-74.6	38,213	-0.20%	大賣/
2023/07/25	27.1	45.75	6	45.73	45.60	21.1	38,023	0.06%
2023/07/24	53.5	46.25	8	46.01	45.75	45.5	38,172	0.12%
2023/07/21	134.5	47.67	52	47.44	47.35	82.5	38,225	0.22%	大買/
2023/07/20	117.4	47.75	97.8	47.79	48.40	19.6	37,923	0.05%	大買/
2023/07/19	62	47.00	60.2	46.95	46.80	1.9	37,424	0.00%
2023/07/18	58	46.38	63.7	46.17	46.30	-5.7	37,107	-0.02%
2023/07/17	38	45.10	57.8	45.19	45.05	-19.8	36,551	-0.05%
2023/07/14	93.3	45.03	59.7	44.96	44.60	33.7	36,353	0.09%
2023/07/13	132.1	44.80	128.7	44.48	44.00	3.4	36,109	0.01%	大買/大賣/
2023/07/12	116.6	46.76	88.3	46.77	46.25	28.3	35,144	0.08%	大買/
2023/07/11	65.7	49.09	23	48.59	48.40	42.7	34,359	0.12%
2023/07/10	103.1	49.42	42.4	49.57	48.85	60.7	33,858	0.18%	大買/
2023/07/07	51.1	50.89	74.1	50.78	50.60	-23	33,170	-0.07%
2023/07/06	90.1	51.18	142.2	51.43	51.00	-52.1	32,733	-0.16%	大賣/
2023/07/05	210.7	52.39	189.2	51.97	51.70	21.5	32,089	0.07%	大買/大賣/
2023/07/04	146.1	54.12	125.5	54.04	54.20	20.6	29,285	0.07%	大買/大賣/
2023/07/03	227.6	68.20	321.6	68.26	69.30	-94	26,890	-0.35%	大買/大賣/
2023/06/30	88.4	62.41	110.6	62.49	63.00	-22.2	22,631	-0.10%	大賣/
2023/06/29	40.5	60.08	119	59.94	60.10	-78.5	20,969	-0.37%	大賣/
2023/06/28	44.4	60.65	6	60.54	60.70	38.4	20,607	0.19%
2023/06/27	20.9	61.33	24.1	61.46	61.10	-3.3	20,361	-0.02%
2023/06/26	39.1	61.48	8	61.48	61.10	31.1	20,295	0.15%
2023/06/21	97.9	62.10	6	61.97	61.50	91.9	20,189	0.46%
2023/06/20	27	63.54	17	63.27	63.20	10	19,866	0.05%
2023/06/19	40.4	63.77	8	63.74	63.50	32.4	19,802	0.16%
2023/06/16	13.9	64.54	35.5	64.63	64.80	-21.6	19,725	-0.11%
2023/06/15	21.8	64.19	28.5	64.18	64.10	-6.7	19,599	-0.03%
2023/06/14	15.1	64.25	30.3	64.10	64.30	-15.2	19,652	-0.08%
2023/06/13	6	62.95	54.1	62.99	63.20	-48.1	20,100	-0.24%
2023/06/12	2	62.80	20	62.68	63.00	-18	21,149	-0.09%
2023/06/09	22	62.60	15	62.57	62.90	7	22,330	0.03%
2023/06/08	56	62.60	50.6	62.66	62.60	5.4	23,461	0.02%
2023/06/07	10.2	61.61	16.1	61.66	61.70	-5.9	26,858	-0.02%
2023/06/06	4	61.55	29	61.53	61.70	-25	27,226	-0.09%
2023/06/05	15.1	61.06	8	61.06	60.90	7.1	27,587	0.03%
2023/06/02	6.1	61.49	2	61.60	61.50	4.1	27,811	0.01%
2023/06/01	34.1	60.76	6	61.12	61.40	28.1	28,459	0.10%
2023/05/31	13.2	61.07	3	60.93	60.80	10.2	29,434	0.03%
2023/05/30	13	61.46	0	62.10	61.30	13	29,898	0.04%
2023/05/29	7.2	61.65	45.6	62.05	62.00	-38.4	30,085	-0.13%
2023/05/26	7	61.34	18	61.30	61.30	-11	30,598	-0.04%
2023/05/25	9.1	61.32	0	0.00	61.10	9.1	31,159	0.03%
2023/05/24	1	61.90	7	62.10	61.90	-6	31,696	-0.02%
2023/05/23	4	61.75	0	0.00	61.70	4	32,291	0.01%
2023/05/22	2	61.85	8	62.00	62.10	-6	32,291	-0.02%
2023/05/19	5.1	61.22	10	61.30	61.30	-4.9	32,218	-0.02%
2023/05/18	5	61.48	7	61.39	61.30	-2	32,251	-0.01%
2023/05/17	1.1	61.22	1	61.50	61.20	0.1	32,327	0.00%
2023/05/16	2.1	61.10	6	61.00	60.90	-3.9	32,444	-0.01%
2023/05/15	37.2	59.79	59.6	60.55	61.20	-22.4	32,668	-0.07%
2023/05/12	6.1	60.42	1	60.50	60.20	5.1	32,769	0.02%
2023/05/11	34.1	60.43	12	60.57	60.10	22.1	32,791	0.07%
2023/05/10	6	61.15	32	61.11	61.60	-26	32,647	-0.08%
2023/05/09	34.1	60.41	7	60.33	60.30	27.1	32,509	0.08%
2023/05/08	16	60.80	17	60.75	60.50	-1	32,727	0.00%
2023/05/05	10	61.03	5	61.12	61.20	5	33,125	0.02%
2023/05/04	6.1	60.90	9	60.92	60.80	-3	33,362	-0.01%
2023/05/03	28.2	60.91	4	60.80	60.70	24.2	33,379	0.07%
2023/05/02	38	61.66	20	61.46	61.90	18	33,340	0.05%
2023/04/28	21.1	62.95	3	63.07	63.10	18.1	33,450	0.05%
2023/04/27	17.1	61.77	2	61.70	61.70	15.1	33,449	0.05%
2023/04/26	16	62.58	12	62.70	62.40	4	33,449	0.01%
2023/04/25	11.9	64.18	8.8	63.84	63.70	3.1	33,282	0.01%
2023/04/24	9.2	64.79	7	64.80	64.70	2.2	33,348	0.01%
2023/04/21	32.3	66.12	3.5	65.61	64.90	28.8	33,497	0.09%
2023/04/20	12.1	66.59	10.1	67.12	66.40	2	33,407	0.01%
2023/04/19	6.1	66.10	15	66.44	66.00	-8.9	33,575	-0.03%
2023/04/18	19.3	66.86	52.1	67.02	66.40	-32.9	33,590	-0.10%
2023/04/17	7	67.70	27.2	67.70	67.70	-20.2	33,504	-0.06%
2023/04/14	7.1	66.69	10.1	66.86	66.80	-3	33,500	-0.01%
2023/04/13	19.1	66.36	19.1	66.31	66.30	0	33,627	0.00%
2023/04/12	5	66.18	13.1	66.32	66.40	-8.1	33,872	-0.02%
2023/04/11	9.2	65.98	5	65.76	65.60	4.2	33,885	0.01%
2023/04/10	15	66.32	12	65.99	65.70	3	34,120	0.01%
2023/04/07	16.2	65.37	36.1	65.28	65.60	-19.9	34,136	-0.06%
2023/04/06	27.1	64.28	7	64.73	64.00	20.1	34,381	0.06%
2023/03/31	27.1	64.24	24	64.31	64.30	3.1	34,969	0.01%
2023/03/30	14.1	63.43	16	63.39	63.30	-1.9	37,128	-0.01%
2023/03/29	23.1	63.66	7	64.39	63.50	16.1	38,375	0.04%
2023/03/28	20.1	64.33	10	64.49	64.00	10.1	39,630	0.03%
2023/03/27	6	64.02	9	64.17	64.20	-3	41,065	-0.01%
2023/03/24	30.3	64.16	29	64.12	64.20	1.3	43,592	0.00%
2023/03/23	40.2	64.29	25.4	64.52	64.10	14.8	43,772	0.03%
2023/03/22	7.2	65.33	13	65.40	65.30	-5.8	43,827	-0.01%
2023/03/21	22.2	65.66	7	65.44	65.10	15.2	44,274	0.03%
2023/03/20	7	65.83	22.1	65.79	65.80	-15.1	44,251	-0.03%
2023/03/17	37.1	65.18	23.9	65.09	65.40	13.2	44,367	0.03%
2023/03/16	84	65.30	74	65.80	64.70	10	44,186	0.02%
2023/03/15	116.1	67.66	47.2	68.00	66.50	68.9	43,768	0.16%	大買/
2023/03/14	83.5	67.57	131	67.83	67.50	-47.6	43,133	-0.11%	大賣/
2023/03/13	90.1	69.25	76.2	69.03	69.10	13.9	42,354	0.03%
2023/03/10	308.4	69.01	178.7	69.06	68.70	129.7	41,250	0.31%	大買/大賣/鉅額交易
2023/03/09	31	66.87	32.5	66.86	67.00	-1.5	38,207	0.00%
2023/03/08	49.2	66.40	15	66.46	66.30	34.2	38,303	0.09%
2023/03/07	37.4	67.15	67	67.37	67.40	-29.6	38,327	-0.08%
2023/03/06	171.3	67.34	104	67.41	67.50	67.3	38,351	0.18%	大買/大賣/
2023/03/03	53.1	65.83	61.3	66.32	67.10	-8.2	38,223	-0.02%
2023/03/02	10.1	65.45	36.7	65.30	65.60	-26.6	37,646	-0.07%
2023/03/01	13.2	63.75	4.1	63.90	63.80	9.2	37,249	0.02%
2023/02/24	27	64.66	46.2	64.57	64.60	-19.2	37,154	-0.05%
2023/02/23	31	64.22	58.6	63.84	64.30	-27.6	36,786	-0.08%
2023/02/22	47	62.76	100.1	63.04	62.60	-53.1	36,541	-0.15%
2023/02/21	37	62.35	75.2	61.93	62.80	-38.2	36,156	-0.11%
2023/02/20	29	60.48	19	60.01	60.50	10	36,047	0.03%
2023/02/17	26.9	59.78	16	59.91	59.80	10.9	36,564	0.03%
2023/02/16	18.1	60.27	18.5	60.20	60.30	-0.4	37,101	0.00%
2023/02/15	45.5	59.89	41	60.14	60.00	4.5	38,017	0.01%
2023/02/14	5	59.96	41.1	60.11	60.70	-36.1	38,376	-0.09%
2023/02/13	35.9	59.21	15.6	58.97	59.00	20.3	38,820	0.05%
2023/02/10	27.7	60.89	4	61.30	60.60	23.7	39,575	0.06%
2023/02/09	2	61.75	8	61.99	61.70	-6	39,863	-0.02%
2023/02/08	2	61.90	3	61.97	61.80	-1	40,532	0.00%
2023/02/07	9.3	61.81	2	61.90	61.70	7.3	40,938	0.02%
2023/02/06	71.7	62.09	13	62.05	61.70	58.7	41,610	0.14%
2023/02/03	58.3	64.08	45	64.44	63.60	13.3	41,807	0.03%
2023/02/02	13	63.08	38	63.31	63.50	-25	41,682	-0.06%
2023/02/01	22.1	62.65	20.5	62.78	62.40	1.6	41,946	0.00%
2023/01/31	9	62.21	16	62.14	62.50	-7	42,304	-0.02%
2023/01/30	35.6	61.50	22	61.55	61.30	13.6	42,519	0.03%
2023/01/17	6.1	61.85	32	61.76	62.00	-25.9	42,507	-0.06%
2023/01/16	24.6	61.00	18	61.22	61.10	6.6	42,923	0.02%
2023/01/13	11.3	62.01	2	62.25	61.90	9.3	42,948	0.02%
2023/01/12	19	62.50	16	62.19	62.00	3	43,652	0.01%
2023/01/11	10.6	63.68	8	63.51	63.20	2.6	43,990	0.01%
2023/01/10	18	63.27	7	63.21	62.90	11	44,451	0.02%
2023/01/09	26	63.11	8	63.20	63.30	18	45,826	0.04%
2023/01/06	8.2	63.70	13.5	63.31	63.60	-5.4	46,392	-0.01%
2023/01/05	27	64.19	17.7	64.02	63.70	9.3	46,811	0.02%
2023/01/04	22.2	64.39	4.4	63.77	63.50	17.8	47,306	0.04%
2023/01/03	37.8	64.94	18.4	65.08	64.60	19.4	47,512	0.04%
2022/12/30	42.6	65.86	17	65.57	65.50	25.6	47,447	0.05%
2022/12/29	15.7	64.41	15	64.33	64.80	0.7	47,766	0.00%
2022/12/28	24	64.19	3	64.87	63.90	21	48,395	0.04%
2022/12/27	27.3	65.56	9	65.79	65.10	18.3	48,879	0.04%
2022/12/26	42.1	65.80	7.1	65.64	65.00	35	49,611	0.07%
2022/12/23	46.5	66.97	29.3	67.00	67.30	17.2	49,849	0.03%
2022/12/22	87.4	67.64	103.1	67.74	68.00	-15.7	49,962	-0.03%	大賣/
2022/12/21	26	65.52	60.1	65.78	65.70	-34.1	48,536	-0.07%
2022/12/20	21	65.02	27	65.15	63.90	-6	48,045	-0.01%
2022/12/19	42.5	65.44	44	65.28	64.30	-1.5	48,056	0.00%
2022/12/16	44	66.00	97	64.95	65.30	-53	47,130	-0.11%
2022/12/15	17	62.82	11	62.85	62.80	6	45,315	0.01%
2022/12/14	29	62.12	0	0.00	62.00	29	46,068	0.06%
2022/12/13	18	62.94	37	63.04	63.20	-19	46,340	-0.04%
2022/12/12	23	62.02	4	62.23	61.80	19	46,966	0.04%
2022/12/09	16	62.43	29	62.36	62.80	-13	47,494	-0.03%
2022/12/08	35.2	60.88	1.2	60.72	61.00	34	47,928	0.07%
2022/12/07	32.2	61.13	2	61.45	60.90	30.2	48,316	0.06%
2022/12/06	48.5	62.34	4.2	61.94	61.70	44.3	48,303	0.09%
2022/12/05	26.2	64.09	6	64.43	63.80	20.2	48,689	0.04%
2022/12/02	32.1	64.87	26	65.04	64.80	6.1	49,137	0.01%
2022/12/01	29.5	66.34	29	67.20	65.40	0.5	49,641	0.00%
2022/11/30	2	65.85	18	65.88	66.10	-16	49,206	-0.03%
2022/11/29	6	64.15	6.5	64.22	65.10	-0.5	49,503	0.00%
2022/11/28	29.7	64.15	4	63.78	63.50	25.7	50,617	0.05%
2022/11/25	22.3	65.33	57	65.45	64.90	-34.7	50,539	-0.07%
2022/11/24	32.2	63.73	39	63.70	64.60	-6.8	50,633	-0.01%
2022/11/23	7	62.51	5.1	62.64	62.50	2	50,427	0.00%
2022/11/22	8	61.93	4	61.80	61.70	4	50,768	0.01%
2022/11/21	13.1	62.03	9	62.13	61.40	4.1	50,760	0.01%
2022/11/18	41	63.57	2.4	63.08	63.00	38.6	50,662	0.08%
2022/11/17	16.1	64.74	10	64.77	64.80	6.1	50,562	0.01%
2022/11/16	20.2	64.91	15	64.53	64.60	5.2	50,600	0.01%
2022/11/15	39.1	65.35	21	65.90	65.30	18.1	50,611	0.04%
2022/11/14	16	66.10	22	66.23	66.20	-6	50,242	-0.01%
2022/11/11	42	65.92	29.1	65.58	65.20	12.9	49,814	0.03%
2022/11/10	12	64.47	48.1	64.40	64.30	-36.1	49,247	-0.07%
2022/11/09	30.3	63.95	35	64.26	64.50	-4.7	49,377	-0.01%
2022/11/08	43	63.92	40.8	64.12	63.40	2.2	49,893	0.00%
2022/11/07	9	62.47	74	62.48	62.30	-65	49,150	-0.13%
2022/11/04	57.9	61.03	13	60.97	61.20	44.9	48,969	0.09%
2022/11/03	8	58.63	15	59.45	60.20	-7	48,969	-0.01%
2022/11/02	32	60.51	42	60.92	59.80	-10	49,333	-0.02%
2022/11/01	51.3	59.36	17	59.38	59.10	34.3	49,288	0.07%
2022/10/31	9	60.18	5.1	60.04	60.20	3.9	49,669	0.01%
2022/10/28	21.5	61.18	4.7	61.28	60.60	16.8	49,591	0.03%
2022/10/27	5	62.20	13	62.83	63.20	-8	49,294	-0.02%
2022/10/26	23.1	61.31	25	60.93	61.90	-1.9	49,355	0.00%
2022/10/25	19	61.57	23.1	61.84	61.50	-4.1	49,192	-0.01%
2022/10/24	20	62.53	33	63.29	62.10	-13	49,952	-0.03%
2022/10/21	28	61.80	43	61.38	61.00	-15	49,859	-0.03%
2022/10/20	41	59.71	20.1	60.21	61.80	21	49,937	0.04%
2022/10/19	22	63.10	34.1	63.23	63.00	-12.1	49,334	-0.02%
2022/10/18	14.1	62.00	39.1	62.01	61.90	-25	49,242	-0.05%
2022/10/17	30.2	58.76	32	58.43	60.00	-1.8	49,301	0.00%
2022/10/14	22	61.34	49	62.40	62.80	-27	48,372	-0.06%
2022/10/13	14.1	60.75	16.2	59.67	59.30	-2.1	48,140	0.00%
2022/10/12	30.1	61.61	12	61.59	61.60	18.1	48,515	0.04%
2022/10/11	5	64.00	9.1	64.04	63.70	-4.1	48,132	-0.01%
2022/10/07	8.2	65.01	24	65.28	65.10	-15.8	48,274	-0.03%
2022/10/06	47.4	63.11	38	63.93	65.00	9.4	48,762	0.02%
2022/10/05	16	64.86	34.1	64.97	64.70	-18.1	48,742	-0.04%
2022/10/04	28.1	63.84	10	64.38	63.80	18.1	48,954	0.04%
2022/10/03	20	63.59	32	63.50	63.50	-12	48,972	-0.02%
2022/09/30	10	59.62	37	60.37	61.50	-27	49,276	-0.05%
2022/09/29	31	61.02	39	61.21	59.90	-8	49,257	-0.02%
2022/09/28	54.1	61.34	162	60.52	60.30	-107.9	49,185	-0.22%	大賣/鉅額交易
2022/09/27	13	63.30	26	63.23	63.80	-13	49,868	-0.03%
2022/09/26	53.2	63.55	29	64.53	61.60	24.2	50,080	0.05%
2022/09/23	45.2	67.81	31.2	67.82	67.40	14	50,087	0.03%
2022/09/22	63.6	67.16	26	66.68	66.50	37.6	50,980	0.07%
2022/09/21	29	68.72	28	69.23	68.90	1	52,291	0.00%
2022/09/20	6	69.45	14.5	69.33	68.50	-8.5	53,657	-0.02%
2022/09/19	56.3	68.86	35.5	69.17	68.00	20.8	54,545	0.04%
2022/09/16	16.7	71.64	28	72.79	73.50	-11.3	55,737	-0.02%
2022/09/15	38	72.85	33.2	73.36	72.60	4.8	57,078	0.01%
2022/09/14	11	69.72	19	70.65	71.80	-8	58,063	-0.01%
2022/09/13	8.1	71.49	14	71.75	71.10	-5.9	58,936	-0.01%
2022/09/12	58.5	70.44	38	70.77	71.00	20.5	60,447	0.03%
2022/09/08	22.6	68.15	31.4	67.96	67.80	-8.8	60,618	-0.01%
2022/09/07	21.1	68.84	22	69.48	69.60	-0.9	60,925	0.00%
2022/09/06	29.1	71.50	17	71.50	70.60	12.1	60,618	0.02%
2022/09/05	13.3	70.66	16	70.77	70.80	-2.7	60,842	0.00%
2022/09/02	79.4	72.58	38.3	72.96	71.10	41.1	60,915	0.07%
2022/09/01	16.2	77.37	33	77.63	76.80	-16.8	59,901	-0.03%
2022/08/31	35	78.27	83	77.41	78.90	-48	60,664	-0.08%
2022/08/30	18.1	79.02	29	78.85	78.90	-10.9	61,022	-0.02%
2022/08/29	47.6	78.84	32.7	78.99	79.60	14.9	60,912	0.02%
2022/08/26	14	83.69	11.2	83.72	83.40	2.8	60,860	0.00%
2022/08/25	32.1	83.47	4.2	83.19	83.40	27.9	60,824	0.05%
2022/08/24	25.3	82.17	6	82.07	82.10	19.3	61,032	0.03%
2022/08/23	18.1	83.12	106	83.12	83.00	-87.9	61,445	-0.14%	大賣/
2022/08/22	19.3	83.94	13	83.98	83.60	6.3	61,908	0.01%
2022/08/19	13.1	86.70	19	86.48	86.40	-6	62,006	-0.01%
2022/08/18	8	86.54	28	86.53	86.50	-20	62,392	-0.03%
2022/08/17	92.4	87.02	65	86.48	86.40	27.3	62,883	0.04%
2022/08/16	45.7	86.25	17.4	86.37	86.00	28.3	63,549	0.04%
2022/08/15	115.9	87.82	82.1	87.57	87.50	33.8	65,024	0.05%	大買/
2022/08/12	10.5	91.29	2	91.50	91.10	8.5	64,330	0.01%
2022/08/11	11.5	92.06	14	91.51	91.00	-2.6	64,799	0.00%
2022/08/10	47.2	92.29	10.2	91.96	91.10	37	64,739	0.06%
2022/08/09	27.3	92.36	65.2	91.72	93.30	-37.9	64,922	-0.06%
2022/08/08	45.2	90.27	45.1	90.43	91.10	0.1	65,189	0.00%
2022/08/05	18	90.10	95.1	89.94	90.50	-77.1	64,822	-0.12%
2022/08/04	25	86.82	4	86.55	87.50	21	64,639	0.03%
2022/08/03	16.1	87.35	18	88.04	87.00	-1.9	64,774	0.00%
2022/08/02	38.6	87.56	23	87.18	87.50	15.6	65,237	0.02%
2022/08/01	23.9	89.70	13	89.68	90.00	10.9	65,706	0.02%
2022/07/29	51	89.61	86.3	89.64	89.60	-35.3	66,156	-0.05%
2022/07/28	28.9	87.58	21	86.54	86.50	7.9	66,003	0.01%
2022/07/27	23	87.77	24	87.44	88.20	-1	66,676	0.00%
2022/07/26	3.1	86.62	26	86.55	86.70	-22.9	66,726	-0.03%
2022/07/25	57.4	87.53	55	86.88	86.90	2.4	67,735	0.00%
2022/07/22	5	88.70	48.2	88.77	89.50	-43.2	67,498	-0.06%
2022/07/21	39	87.86	57.1	87.97	88.30	-18.1	67,386	-0.03%
2022/07/20	71.4	87.50	64	88.09	86.60	7.4	67,091	0.01%
2022/07/19	25.3	87.68	42.5	87.34	87.80	-17.2	67,290	-0.03%
2022/07/18	20.2	86.26	52.2	85.95	85.60	-32	67,138	-0.05%
2022/07/15	56.1	86.37	3.4	86.34	86.00	52.7	67,442	0.08%
2022/07/14	21.1	85.56	39.2	86.44	87.50	-18.1	67,226	-0.03%
2022/07/13	69.1	84.64	44.1	85.17	83.90	25	66,766	0.04%
2022/07/12	62.7	83.72	24.5	83.80	82.10	38.2	66,490	0.06%
2022/07/11	59.6	87.61	52.4	87.74	88.20	7.2	65,798	0.01%
2022/07/08	47.9	86.14	51	86.14	86.50	-3.1	65,521	0.00%
2022/07/07	25	81.60	37.1	82.21	83.20	-12.1	64,780	-0.02%
2022/07/06	18	81.38	20.4	81.72	80.30	-2.4	64,637	0.00%
2022/07/05	58	80.73	111.3	80.89	82.10	-53.3	64,396	-0.08%	大賣/
2022/07/04	31.5	78.22	21	78.13	78.20	10.5	63,460	0.02%
2022/07/01	46	79.81	16	81.14	77.80	30	63,137	0.05%
2022/06/30	60.3	82.57	46.3	83.20	82.30	14	62,173	0.02%
2022/06/29	50.3	87.40	129	86.65	85.50	-78.7	61,324	-0.13%	大賣/
2022/06/28	52.8	88.90	67.2	89.14	91.70	-14.4	59,592	-0.02%
2022/06/27	7.2	85.71	79.2	85.91	86.10	-72	57,684	-0.12%
2022/06/24	200	99.05	61.7	99.98	98.30	138.3	56,688	0.24%	大買/鉅額交易
2022/06/23	48	98.24	461	99.98	96.20	-413	55,115	-0.75%	大賣/鉅額交易
2022/06/22	90.1	103.84	69.5	105.10	101.00	20.6	54,660	0.04%
2022/06/21	49.5	110.29	33.1	110.73	109.50	16.4	53,484	0.03%
2022/06/20	55.9	114.33	92	112.84	111.50	-36.1	52,638	-0.07%
2022/06/17	20.5	117.18	42.1	117.82	119.50	-21.6	51,241	-0.04%
2022/06/16	41.5	119.03	30.2	118.45	117.00	11.3	51,178	0.02%
2022/06/15	19.7	122.79	38	123.30	122.00	-18.3	51,700	-0.04%
2022/06/14	53.5	121.18	49.1	121.39	123.50	4.4	54,011	0.01%
2022/06/13	59.2	121.45	39.8	121.31	120.50	19.4	58,139	0.03%
2022/06/10	31.3	125.02	29	125.33	126.00	2.3	62,125	0.00%
2022/06/09	52.7	126.48	60	127.11	126.50	-7.3	64,603	-0.01%
2022/06/08	86.3	129.43	79.4	129.30	130.00	6.8	64,840	0.01%
2022/06/07	6	126.92	46.9	127.04	127.00	-40.9	65,936	-0.06%
2022/06/06	30	127.45	23.1	127.11	126.50	6.9	68,012	0.01%
2022/06/02	11.8	126.37	7	126.43	126.50	4.8	70,608	0.01%
2022/06/01	12	125.08	30.2	126.32	126.00	-18.2	74,008	-0.02%
2022/05/31	40.7	125.40	16	124.47	124.50	24.7	78,382	0.03%
2022/05/30	27.5	127.77	32.5	127.17	127.00	-5	79,315	-0.01%
2022/05/27	1.2	127.92	25	127.50	128.00	-23.8	79,731	-0.03%
2022/05/26	5.2	127.05	25.3	127.28	125.50	-20.1	80,643	-0.02%
2022/05/25	32.4	126.66	13	126.77	127.00	19.4	81,062	0.02%
2022/05/24	43.4	127.34	29.2	126.89	125.00	14.3	81,523	0.02%
2022/05/23	41	125.78	121.3	124.71	127.00	-80.3	81,311	-0.10%	大賣/
2022/05/20	15	117.50	29.2	117.53	117.50	-14.2	80,820	-0.02%
2022/05/19	45.3	113.84	15.5	113.89	115.00	29.8	81,893	0.04%
2022/05/18	9	117.50	10.5	117.95	117.50	-1.5	82,686	0.00%
2022/05/17	57.2	117.42	14.2	117.45	116.50	43	82,835	0.05%
2022/05/16	243.4	119.27	89.2	119.43	119.00	154.2	82,318	0.19%	大買/鉅額交易
2022/05/13	13.6	123.27	10.2	123.70	123.50	3.4	81,633	0.00%
2022/05/12	122.6	123.94	10.2	122.25	121.00	112.4	82,357	0.14%	大買/鉅額交易
2022/05/11	26.5	124.85	11.2	125.71	124.00	15.3	82,420	0.02%
2022/05/10	118.1	127.23	11.3	126.53	127.50	106.8	82,463	0.13%	大買/鉅額交易
2022/05/09	46.7	127.70	14.1	126.75	126.00	32.6	82,564	0.04%
2022/05/06	33.1	128.69	23.1	128.70	130.50	10	83,956	0.01%
2022/05/05	158.1	130.79	61.5	130.07	130.00	96.6	84,000	0.11%	大買/
2022/05/04	31.8	130.29	73.2	130.14	130.00	-41.4	83,662	-0.05%
2022/05/03	23.2	125.84	25.1	125.42	126.50	-1.9	83,182	0.00%
2022/04/29	64	125.23	54.9	125.65	126.00	9.1	83,396	0.01%
2022/04/28	4.7	121.45	34.1	121.03	120.50	-29.4	83,043	-0.04%
2022/04/27	25	119.64	16.2	117.98	121.00	8.8	83,084	0.01%
2022/04/26	40.1	121.75	21	121.02	121.00	19.1	83,162	0.02%
2022/04/25	50.5	122.84	3	122.67	121.50	47.5	83,168	0.06%
2022/04/22	30.3	125.72	74.1	126.79	126.50	-43.8	82,614	-0.05%
2022/04/21	10.9	125.50	38.5	125.66	125.00	-27.6	82,619	-0.03%
2022/04/20	16.2	124.01	14.1	124.07	123.50	2.1	82,611	0.00%
2022/04/19	5	123.20	17	123.50	123.00	-12	82,899	-0.01%
2022/04/18	10.2	121.35	16.5	121.44	121.00	-6.3	83,044	-0.01%
2022/04/15	19.2	122.93	11	123.23	124.00	8.2	83,260	0.01%
2022/04/14	23.5	123.27	35	124.17	122.00	-11.5	83,333	-0.01%
2022/04/13	21.4	123.85	16.6	123.88	124.50	4.9	83,224	0.01%
2022/04/12	19.8	120.55	3	120.50	120.00	16.8	83,001	0.02%
2022/04/11	56	122.48	30.2	123.26	121.50	25.8	82,677	0.03%
2022/04/08	26.1	122.75	16.1	123.72	124.00	10.1	83,699	0.01%
2022/04/07	28.4	120.51	9	119.33	119.00	19.4	84,236	0.02%
2022/04/06	41.1	123.57	19	123.79	123.50	22.1	83,973	0.03%
2022/04/01	10	125.35	67.1	124.97	126.50	-57.1	84,317	-0.07%
2022/03/31	55.2	124.34	15	124.40	124.50	40.2	83,818	0.05%
2022/03/30	11.1	124.23	19	124.45	124.00	-7.9	83,671	-0.01%
2022/03/29	22.1	124.32	14	124.07	123.50	8.1	83,578	0.01%
2022/03/28	34.9	121.14	14	120.71	122.50	20.9	83,389	0.03%
2022/03/25	90.7	123.29	242	122.81	122.00	-151.3	83,417	-0.18%	大賣/鉅額交易
2022/03/24	37	128.66	20.5	129.60	128.00	16.5	82,453	0.02%
2022/03/23	18	130.08	36.1	130.98	130.50	-18.1	82,569	-0.02%
2022/03/22	14	130.21	9.4	130.82	129.50	4.7	82,630	0.01%
2022/03/21	19.4	130.62	21.2	130.97	131.50	-1.8	83,027	0.00%
2022/03/18	57.3	130.10	12.8	129.84	130.00	44.5	83,743	0.05%
2022/03/17	67	130.15	55.2	131.33	133.00	11.7	83,304	0.01%
2022/03/16	255	129.98	57.1	128.81	127.00	197.9	81,632	0.24%	大買/鉅額交易
2022/03/15	163.8	133.06	65.7	132.62	130.00	98.1	77,870	0.13%	大買/
2022/03/14	43.4	130.97	169.7	131.15	132.50	-126.3	75,063	-0.17%	大賣/鉅額交易
2022/03/11	25.1	125.04	237	125.46	125.50	-211.9	74,144	-0.29%	大賣/鉅額交易
2022/03/10	62.2	127.17	47	126.70	124.00	15.2	74,720	0.02%
2022/03/09	37.1	123.33	75.1	124.76	125.50	-38	74,426	-0.05%
2022/03/08	62.5	122.72	31.7	118.98	118.00	30.9	75,309	0.04%
2022/03/07	83.5	129.81	109.3	130.65	125.50	-25.8	73,027	-0.04%	大賣/
2022/03/04	72.8	133.32	157.9	131.55	133.00	-85.1	70,755	-0.12%	大賣/
2022/03/03	32.4	124.58	70.5	124.61	125.00	-38.1	67,329	-0.06%
2022/03/02	31.6	121.40	23.8	121.05	120.50	7.8	67,365	0.01%
2022/03/01	26.1	119.98	46.2	119.52	120.50	-20.1	67,492	-0.03%
2022/02/25	35	115.81	53	116.08	115.50	-18	66,518	-0.03%
2022/02/24	26.5	112.57	48	113.16	112.50	-21.6	66,509	-0.03%
2022/02/23	31	115.44	27.1	115.48	116.00	4	66,667	0.01%
2022/02/22	60.5	113.86	29.4	112.78	113.50	31.2	66,784	0.05%
2022/02/21	78.1	119.62	54.9	119.59	119.50	23.2	66,056	0.04%
2022/02/18	34.3	116.02	35.4	115.44	116.50	-1.1	65,633	0.00%
2022/02/17	10.1	112.90	16.1	113.03	112.00	-6	65,389	-0.01%
2022/02/16	5.7	112.85	12	113.04	112.50	-6.3	65,849	-0.01%
2022/02/15	11.2	111.19	12.3	111.20	111.00	-1.1	67,216	0.00%
2022/02/14	31.7	112.95	32.1	112.91	110.50	-0.4	69,698	0.00%
2022/02/11	28.5	113.58	15.1	113.04	112.00	13.3	70,922	0.02%
2022/02/10	8.5	113.34	38	113.33	114.00	-29.5	73,391	-0.04%
2022/02/09	41.5	113.17	59.1	113.45	112.00	-17.6	75,972	-0.02%
2022/02/08	600.1	115.37	78.6	112.40	112.50	521.6	76,404	0.68%	大買/鉅額交易
2022/02/07	6.2	101.51	29	104.33	108.00	-22.9	75,977	-0.03%
2022/01/26	33.9	98.16	42	98.82	98.60	-8.1	77,797	-0.01%
2022/01/25	32.2	97.33	39.1	97.83	95.10	-7	78,903	-0.01%
2022/01/24	8.3	97.93	7	98.87	99.90	1.3	79,863	0.00%
2022/01/21	36.5	100.33	23	100.00	99.00	13.5	81,531	0.02%
2022/01/20	17	104.09	16	104.72	104.00	1	81,873	0.00%
2022/01/19	10.2	104.29	12	104.04	104.00	-1.8	82,182	0.00%
2022/01/18	23.1	106.26	23.3	106.55	106.50	-0.3	82,578	0.00%
2022/01/17	8.1	105.38	9	105.44	105.50	-0.9	84,025	0.00%
2022/01/14	19.1	106.02	62.7	104.88	107.50	-43.7	85,320	-0.05%
2022/01/13	21.2	107.77	105	106.42	105.00	-83.8	85,258	-0.10%	大賣/
2022/01/12	37.1	109.77	36	109.29	108.00	1.1	85,586	0.00%
2022/01/11	113.4	112.93	26	112.54	112.00	87.4	86,061	0.10%	大買/
2022/01/10	16.5	111.26	854.6	111.09	111.50	-838.2	88,288	-0.95%	大賣/鉅額交易
2022/01/07	16.9	113.70	17	114.03	113.50	-0.1	88,943	0.00%
2022/01/06	23.2	114.64	17	115.59	114.50	6.2	90,871	0.01%
2022/01/05	10.2	115.00	19.1	115.34	115.00	-8.9	92,607	-0.01%
2022/01/04	27.8	114.64	18	115.08	115.50	9.8	94,435	0.01%
2022/01/03	50.4	115.51	18.2	115.94	114.50	32.2	95,492	0.03%
2021/12/30	59.2	121.50	15.2	121.03	121.00	44	96,085	0.05%
2021/12/29	22.1	124.84	17.6	125.33	124.50	4.5	96,956	0.00%
2021/12/28	31.4	125.39	32.2	125.66	125.00	-0.8	99,686	0.00%
2021/12/27	8	123.00	8	123.31	122.50	0	102,126	0.00%
2021/12/24	10.1	122.45	14	122.50	122.50	-3.9	104,474	0.00%
2021/12/23	48.1	123.74	18.1	124.42	122.50	30.1	104,848	0.03%
2021/12/22	65	125.28	84	124.52	124.00	-19	105,445	-0.02%
2021/12/21	47.2	124.34	61.1	123.14	125.50	-13.9	106,154	-0.01%
2021/12/20	6.3	122.33	2	121.79	122.00	4.2	106,601	0.00%
2021/12/17	20	124.35	38.1	124.30	123.50	-18.1	107,404	-0.02%
2021/12/16	23.1	123.31	11.8	122.93	122.00	11.3	107,424	0.01%
2021/12/15	25.3	121.63	40.5	121.23	122.50	-15.3	107,772	-0.01%
2021/12/14	62.3	122.63	10.5	122.53	120.00	51.8	108,598	0.05%
2021/12/13	40	127.80	67.1	127.88	127.50	-27.1	107,638	-0.03%
2021/12/10	96.5	124.68	53.8	124.63	124.00	42.7	107,904	0.04%
2021/12/09	16.7	127.59	44	128.03	128.50	-27.3	108,286	-0.03%
2021/12/08	139.8	128.08	137.3	127.75	127.00	2.5	108,570	0.00%	大買/大賣/
2021/12/07	78.4	126.92	74.2	127.23	126.50	4.3	108,326	0.00%
2021/12/06	62.6	125.92	59.2	125.76	125.50	3.4	107,348	0.00%
2021/12/03	98.2	122.95	82	122.13	121.00	16.2	107,425	0.02%
2021/12/02	118.5	120.68	120	121.57	122.00	-1.5	108,920	0.00%	大買/大賣/
2021/12/01	14.5	115.31	33	115.53	115.00	-18.6	108,146	-0.02%
2021/11/30	31.5	113.74	76	114.13	115.50	-44.5	109,446	-0.04%
2021/11/29	30.2	110.02	71	111.22	110.00	-40.8	110,108	-0.04%
2021/11/26	141.6	109.94	49.1	111.55	108.50	92.5	111,251	0.08%	大買/
2021/11/25	50	114.27	84	114.57	114.50	-34	111,468	-0.03%
2021/11/24	27	110.76	52	110.92	111.00	-25	111,235	-0.02%
2021/11/23	29.1	112.02	21.5	111.78	111.00	7.5	112,812	0.01%
2021/11/22	26.3	109.75	51.3	111.07	110.50	-25	114,198	-0.02%
2021/11/19	23.7	108.10	12	108.21	107.50	11.7	114,975	0.01%
2021/11/18	27.5	109.39	27.7	110.17	109.50	-0.2	117,677	0.00%
2021/11/17	14.3	107.99	8	108.94	107.50	6.3	121,270	0.01%
2021/11/16	8.3	106.89	35.8	108.08	110.00	-27.5	123,103	-0.02%
2021/11/15	21.7	106.20	15	106.87	105.00	6.7	127,419	0.01%
2021/11/12	67.1	107.04	43	106.63	106.50	24.1	131,716	0.02%
2021/11/11	66.9	111.23	57	111.68	106.00	9.9	132,977	0.01%
2021/11/10	80.8	117.05	57.1	117.75	115.00	23.6	135,003	0.02%
2021/11/09	107.9	117.52	81	117.39	116.00	26.9	140,209	0.02%	大買/
2021/11/08	158.6	111.26	124.3	112.25	118.00	34.2	142,061	0.02%	大買/大賣/
2021/11/05	33.9	106.60	44.2	106.24	107.50	-10.3	139,337	-0.01%
2021/11/04	399.3	111.19	52.3	109.92	106.00	347	138,354	0.25%	大買/鉅額交易
2021/11/03	566.7	107.56	46.6	108.53	108.50	520	136,510	0.38%	大買/鉅額交易
2021/11/02	20.2	101.41	52.5	100.83	101.50	-32.3	134,128	-0.02%
2021/11/01	53.2	99.30	40.5	98.76	98.00	12.7	132,545	0.01%
2021/10/29	25.1	95.01	68.5	93.64	96.50	-43.4	131,175	-0.03%
2021/10/28	42.1	90.96	83.3	91.09	90.60	-41.2	129,241	-0.03%
2021/10/27	11	89.42	12.1	89.06	89.30	-1.1	128,450	0.00%
2021/10/26	25.5	90.17	23.1	90.55	90.40	2.4	128,539	0.00%
2021/10/25	65	86.40	99.5	87.78	89.50	-34.5	128,190	-0.03%
2021/10/22	95.5	86.89	13	86.75	85.10	82.5	134,285	0.06%
2021/10/21	9	89.70	79.3	89.71	89.30	-70.3	138,034	-0.05%
2021/10/20	18	89.79	26.1	89.43	88.30	-8.1	141,419	-0.01%
2021/10/19	11.1	89.17	20	89.21	88.00	-9	147,572	-0.01%
2021/10/18	112.4	87.79	67	87.11	89.00	45.4	153,817	0.03%	大買/
2021/10/15	129.1	93.01	97	92.41	92.30	32.1	158,915	0.02%	大買/
2021/10/14	106	92.56	130	92.06	92.40	-24	165,462	-0.01%	大買/大賣/
2021/10/13	111	90.07	124.7	89.78	88.50	-13.7	169,792	-0.01%	大買/大賣/
2021/10/12	64.1	90.21	37	89.62	87.40	27.1	178,274	0.02%
2021/10/08	170.3	98.17	170	97.02	96.80	0.3	182,954	0.00%	大買/大賣/
2021/10/07	42.1	98.54	60.1	98.09	98.50	-18	193,894	-0.01%
2021/10/06	47.2	94.80	39	94.41	92.50	8.2	200,591	0.00%
2021/10/05	133	95.49	121	97.31	98.20	12	207,184	0.01%	大買/大賣/
2021/10/04	53.4	99.82	46.6	100.20	97.20	6.8	213,430	0.00%
2021/10/01	109.4	111.72	68.3	110.29	108.00	41.2	221,206	0.02%	大買/
2021/09/30	19.2	117.92	22.5	118.62	119.50	-3.3	228,637	0.00%
2021/09/29	29	117.34	7.7	117.00	116.50	21.3	234,860	0.01%
2021/09/28	98	120.16	59.1	120.00	119.00	38.9	235,128	0.02%
2021/09/27	71	126.71	67	125.54	124.50	4	235,404	0.00%
2021/09/24	106.1	125.93	80.1	126.33	126.50	26	235,906	0.01%	大買/
2021/09/23	75	122.78	57.2	121.76	121.50	17.8	235,844	0.01%
2021/09/22	51.5	119.77	49	119.77	119.50	2.5	236,684	0.00%
2021/09/17	27	121.83	49	122.31	123.00	-22	237,068	-0.01%
2021/09/16	75	120.44	89	118.38	118.00	-14	236,470	-0.01%
2021/09/15	67.1	118.77	78	120.18	121.50	-10.9	236,838	0.00%
2021/09/14	66.2	121.63	54.2	119.29	117.50	12	237,316	0.01%
2021/09/13	97.3	126.33	96	125.36	124.50	1.3	237,488	0.00%
2021/09/10	102.2	122.33	115.1	125.08	125.50	-13	246,873	-0.01%	大買/大賣/
2021/09/09	88.1	121.24	90	121.17	121.50	-1.9	257,351	0.00%
2021/09/08	118.3	120.09	114.2	121.16	122.00	4.1	263,381	0.00%	大買/大賣/
2021/09/07	67.2	120.44	79	119.98	120.50	-11.8	272,442	0.00%
2021/09/06	117.4	117.78	134	114.45	113.00	-16.6	276,298	-0.01%	大買/大賣/
2021/09/03	110.8	124.08	181	119.98	120.50	-70.2	281,059	-0.02%	大買/大賣/
2021/09/02	123.2	125.36	158.8	124.54	126.00	-35.6	284,216	-0.01%	大買/大賣/
2021/09/01	152.6	128.77	159	127.09	125.00	-6.4	287,620	0.00%	大買/大賣/
2021/08/31	91.3	133.14	15.1	133.91	133.50	76.2	289,436	0.03%
2021/08/30	88.2	138.91	96.1	136.38	136.00	-7.9	296,177	0.00%
2021/08/27	68.5	137.14	54	137.76	137.00	14.5	301,757	0.00%
2021/08/26	65.1	137.13	80.2	138.16	140.00	-15.1	307,355	0.00%
2021/08/25	51.1	135.64	92.7	136.31	138.50	-41.6	313,162	-0.01%
2021/08/24	140	137.17	77	138.62	134.50	63	317,742	0.02%	大買/
2021/08/23	119.2	139.95	139.7	139.74	139.50	-20.6	322,119	-0.01%	大買/大賣/
2021/08/20	73.1	128.97	110.1	129.76	130.50	-37	325,644	-0.01%	大賣/
2021/08/19	470.3	132.15	372	129.54	126.50	98.3	335,133	0.03%	大買/大賣/
2021/08/18	290.2	130.33	243.6	132.85	136.50	46.7	341,307	0.01%	大買/大賣/
2021/08/17	120.1	128.73	105	126.43	124.50	15.1	345,747	0.00%	大買/大賣/
2021/08/16	181.9	132.49	209.3	129.58	126.00	-27.4	353,207	-0.01%	大買/大賣/
2021/08/13	240.8	135.58	217	135.17	133.00	23.7	356,926	0.01%	大買/大賣/
2021/08/12	130.2	126.25	84.1	129.97	133.50	46.2	361,288	0.01%	大買/
2021/08/11	27.1	123.30	453.1	122.00	125.00	-426.1	362,298	-0.12%	大賣/鉅額交易
2021/08/10	7.4	129.95	8	127.94	130.00	-0.6	366,350	0.00%
2021/08/09	11	133.68	3.2	133.09	132.50	7.8	375,355	0.00%
2021/08/06	3	130.84	125	132.97	131.00	-122	385,819	-0.03%	大賣/鉅額交易
2021/08/05	11.2	126.36	55.6	125.96	125.50	-44.4	394,945	-0.01%
2021/08/04	9.1	129.89	35.1	130.07	129.00	-26	400,626	-0.01%
2021/08/03	6.1	123.70	76	126.41	126.00	-69.9	409,286	-0.02%
2021/08/02	8.1	115.11	938.3	110.39	120.00	-930.2	416,150	-0.22%	大賣/鉅額交易
2021/07/30	14	121.95	168	125.22	117.00	-154	423,521	-0.04%	大賣/鉅額交易
2021/07/29	26	121.87	18	125.92	129.50	8	430,617	0.00%
2021/07/28	1,086.8	120.02	228.3	116.14	118.00	858.4	438,242	0.20%	大買/大賣/鉅額交易
2021/07/27	225.5	127.27	179.2	126.25	122.50	46.2	443,452	0.01%	大買/大賣/
2021/07/26	152.4	141.17	170.2	139.97	136.00	-17.8	443,188	0.00%	大買/大賣/
2021/07/23	242	142.43	202	143.53	145.50	40.1	444,634	0.01%	大買/大賣/
2021/07/22	184.1	142.68	218.1	142.32	140.50	-34	444,272	-0.01%	大買/大賣/
2021/07/21	322.2	164.74	661	156.93	153.50	-338.9	443,347	-0.08%	大買/大賣/鉅額交易
2021/07/20	171	175.59	108.1	176.31	170.50	62.9	438,485	0.01%	大買/大賣/
2021/07/19	157	192.08	185.4	192.97	188.00	-28.4	437,498	-0.01%	大買/大賣/
2021/07/16	316.7	188.62	256.9	189.45	188.00	59.7	431,890	0.01%	大買/大賣/
2021/07/15	257.1	174.27	223.3	173.65	179.00	33.7	421,928	0.01%	大買/大賣/
2021/07/14	279.1	167.00	315.4	168.25	163.00	-36.3	415,579	-0.01%	大買/大賣/
2021/07/13	306.1	188.55	259.3	186.72	176.00	46.8	404,074	0.01%	大買/大賣/
2021/07/12	661.5	201.56	255	201.47	195.50	406.5	395,926	0.10%	大買/大賣/鉅額交易
2021/07/09	307.8	208.25	692.2	199.40	195.50	-384.3	387,845	-0.10%	大買/大賣/鉅額交易
2021/07/08	378.9	211.61	406.8	211.24	216.50	-27.9	379,248	-0.01%	大買/大賣/
2021/07/07	356.1	218.77	180.1	216.36	210.00	176	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	576.7	212.58	696.6	214.87	216.50	-119.9	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	76.8	189.41	149.9	190.90	197.00	-73.2	353,712	-0.02%	大賣/
2021/07/02	66.5	191.11	53.1	190.20	191.00	13.4	356,844	0.00%
2021/07/01	78.2	192.99	55.3	195.11	196.00	22.9	356,879	0.01%
2021/06/30	59.1	172.38	109.4	176.52	182.50	-50.2	356,519	-0.01%	大賣/
2021/06/29	117.8	169.44	52.5	167.40	166.00	65.3	356,354	0.02%	大買/
2021/06/28	74.2	160.57	84.1	163.47	166.00	-9.9	356,036	0.00%
2021/06/25	88.9	150.99	96.5	151.38	151.00	-7.6	355,308	0.00%
2021/06/24	118	141.86	91.5	145.73	149.00	26.5	355,062	0.01%	大買/
2021/06/23	150.3	142.31	138.5	144.55	139.50	11.8	354,532	0.00%	大買/大賣/
2021/06/22	120.9	158.43	49.7	158.67	154.50	71.2	353,074	0.02%	大買/
2021/06/21	305.6	157.36	249.2	157.54	158.50	56.4	352,224	0.02%	大買/大賣/
2021/06/18	301.1	146.16	221.4	147.23	149.50	79.7	343,265	0.02%	大買/大賣/
2021/06/17	156.1	131.54	178.6	133.78	140.50	-22.5	335,123	-0.01%	大買/大賣/
2021/06/16	326	132.21	467.1	131.96	130.00	-141.2	333,803	-0.04%	大買/大賣/鉅額交易
2021/06/15	588.8	121.74	851.7	122.09	127.50	-262.9	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	108.7	116.51	246.9	116.62	116.00	-138.2	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	136.5	114.54	91.4	114.09	113.00	45.1	317,997	0.01%	大買/
2021/06/08	489.6	110.99	86.5	111.36	114.50	403.1	317,367	0.13%	大買/鉅額交易
2021/06/07	275.7	108.72	168.2	109.04	107.00	107.5	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	92.2	116.38	179.9	116.36	115.50	-87.7	310,473	-0.03%	大賣/
2021/06/03	153.7	114.77	119.1	114.64	112.50	34.7	305,815	0.01%	大買/大賣/
2021/06/02	131.1	113.86	130.5	115.31	111.00	0.6	300,491	0.00%	大買/大賣/
2021/06/01	79.2	104.34	141.8	106.44	112.50	-62.6	294,111	-0.02%	大賣/
2021/05/31	266.7	109.34	226.2	107.10	102.50	40.5	289,013	0.01%	大買/大賣/
2021/05/28	145.8	107.26	189.9	107.21	108.00	-44.1	284,171	-0.02%	大買/大賣/
2021/05/27	223.1	102.21	205.4	102.19	103.00	17.7	282,340	0.01%	大買/大賣/
2021/05/26	410.4	92.46	382.9	94.72	98.80	27.5	273,176	0.01%	大買/大賣/
2021/05/25	413.6	90.83	421	90.50	91.00	-7.5	264,602	0.00%	大買/大賣/
2021/05/24	447.5	95.49	393.7	95.32	93.10	53.8	258,762	0.02%	大買/大賣/
2021/05/21	232.3	88.86	361.5	89.43	91.80	-129.2	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	371.6	83.19	332	84.01	83.50	39.6	249,501	0.02%	大買/大賣/
2021/05/19	170.5	78.52	161.8	78.41	80.50	8.7	240,679	0.00%	大買/大賣/
2021/05/18	69.6	71.75	195.2	72.84	73.20	-125.6	240,357	-0.05%	大賣/鉅額交易
2021/05/17	280.9	69.39	334	70.24	66.60	-53.2	239,398	-0.02%	大買/大賣/
2021/05/14	419.1	75.15	364.2	75.70	74.00	55	231,834	0.02%	大買/大賣/
2021/05/13	346.8	81.47	286.7	81.68	79.20	60.1	223,617	0.03%	大買/大賣/
2021/05/12	197.5	90.88	117.8	92.58	87.90	79.8	219,837	0.04%	大買/大賣/
2021/05/11	260.7	99.86	199.8	100.12	97.60	60.9	217,333	0.03%	大買/大賣/
2021/05/10	201.8	95.59	744.7	98.27	100.50	-543	211,021	-0.26%	大買/大賣/鉅額交易
2021/05/07	170.9	87.76	287.6	87.57	91.50	-116.7	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	204.1	86.98	178.1	86.36	84.30	26	199,980	0.01%	大買/大賣/
2021/05/05	242.4	82.74	295.1	83.92	87.00	-52.7	194,188	-0.03%	大買/大賣/
2021/05/04	340.5	85.57	248.4	84.32	80.00	92.1	188,143	0.05%	大買/大賣/
2021/05/03	127.5	86.08	99	86.74	87.70	28.5	178,164	0.02%	大買/
2021/04/29	257.7	76.56	255	75.35	79.80	2.7	176,200	0.00%	大買/大賣/
2021/04/28	190.3	75.44	150.6	75.36	75.00	39.8	175,065	0.02%	大買/大賣/
2021/04/27	144.5	71.21	250.1	71.38	72.00	-105.6	173,347	-0.06%	大買/大賣/鉅額交易
2021/04/26	47	65.00	90.6	64.35	66.40	-43.6	173,132	-0.03%
2021/04/23	282.7	60.19	110.4	59.85	60.40	172.3	171,013	0.10%	大買/大賣/鉅額交易
2021/04/22	79	67.05	38	59.25	59.60	41	164,496	0.02%
2021/04/21	20	62.29	23.8	61.15	62.70	-3.8	164,016	0.00%
2021/04/20	208	55.72	29	55.09	57.00	179	164,103	0.11%	大買/鉅額交易
2021/04/19	159	54.81	78.4	54.99	55.00	80.6	164,405	0.05%	大買/
2021/04/16	491.2	47.45	45.9	48.58	50.60	445.3	164,100	0.27%	大買/鉅額交易
2021/04/15	109	46.33	61	46.81	46.70	48	164,510	0.03%	大買/
2021/04/14	80	43.58	14	45.45	45.50	66	164,583	0.04%
2021/04/13	452	47.16	67	47.32	44.80	385	164,633	0.23%	大買/鉅額交易
2021/04/12	218	46.10	25	46.08	46.10	193	164,629	0.12%	大買/鉅額交易
2021/04/09	60	42.11	670	41.70	42.75	-610	165,508	-0.37%	大賣/鉅額交易
2021/04/08	207.3	46.58	97	46.53	46.20	110.3	166,041	0.07%	大買/鉅額交易
2021/04/07	95.2	45.86	17	44.71	46.35	78.2	163,315	0.05%
2021/04/06	73	41.63	101.5	43.88	44.15	-28.5	167,064	-0.02%	大賣/
2021/04/01	129	39.98	54	39.64	40.15	75	166,929	0.04%	大買/
2021/03/31	55	37.34	57.1	37.52	37.70	-2.1	168,610	0.00%
2021/03/30	72	34.96	18	34.88	35.40	54	170,852	0.03%
2021/03/29	63	35.35	24	35.12	35.25	39	173,799	0.02%
2021/03/26	8	33.69	22.5	33.46	34.00	-14.5	177,613	-0.01%
2021/03/25	35.5	32.64	59	32.84	32.50	-23.5	180,526	-0.01%
2021/03/24	36.5	33.21	54	32.86	33.80	-17.5	183,190	-0.01%
2021/03/23	89.5	34.07	75.2	33.83	33.50	14.3	183,605	0.01%
2021/03/22	487	35.67	183.9	35.64	35.85	303.1	183,839	0.16%	大買/大賣/鉅額交易
2021/03/19	242	32.24	312	32.45	32.60	-70	183,461	-0.04%	大買/大賣/
2021/03/18	36	31.63	151	31.67	31.90	-115	179,519	-0.06%	大賣/鉅額交易
2021/03/17	64	31.03	95	30.99	31.30	-31	178,101	-0.02%
2021/03/16	153	30.68	220	30.29	30.05	-67	175,723	-0.04%	大買/大賣/
2021/03/15	188	30.43	108	30.49	31.30	80	173,929	0.05%	大買/大賣/
2021/03/12	61	29.32	218	29.47	29.15	-157	171,598	-0.09%	大賣/鉅額交易
2021/03/11	125	28.86	222.7	28.75	28.10	-97.7	167,339	-0.06%	大買/大賣/
2021/03/10	63.6	27.88	50	28.10	28.00	13.6	164,597	0.01%
2021/03/09	108	27.01	115.5	27.14	27.60	-7.5	162,088	0.00%	大買/大賣/
2021/03/08	81	26.91	166	27.07	26.80	-85	160,756	-0.05%	大賣/
2021/03/05	63	26.57	10.1	26.65	26.05	52.9	159,337	0.03%
2021/03/04	94	26.97	12.2	26.96	26.60	81.8	158,383	0.05%
2021/03/03	47	27.08	48	27.12	27.60	-1	157,418	0.00%
2021/03/02	269.5	28.92	134	28.68	27.10	135.5	155,628	0.09%	大買/大賣/鉅額交易
2021/02/26	71	28.27	52.5	28.33	29.00	18.5	151,002	0.01%
2021/02/25	50	28.87	108	28.91	28.50	-58	148,592	-0.04%	大賣/
2021/02/24	82.5	28.66	65.5	28.44	27.90	17	146,173	0.01%
2021/02/23	255	28.71	252	28.84	28.25	3	142,744	0.00%	大買/大賣/
2021/02/22	78	27.92	96	28.09	28.15	-18	136,924	-0.01%
2021/02/19	107	25.24	218.5	25.34	25.60	-111.5	134,800	-0.08%	大買/大賣/鉅額交易
2021/02/18	331	24.96	237	24.87	25.55	94	132,533	0.07%	大買/大賣/
2021/02/17	37	22.36	99.3	22.60	23.65	-62.3	127,312	-0.05%
2021/02/05	83	21.89	119.8	21.78	21.50	-36.8	124,684	-0.03%	大賣/
2021/02/04	45	21.74	107	21.74	21.95	-62	124,262	-0.05%	大賣/
2021/02/03	394	21.60	522	21.65	21.60	-128	123,587	-0.10%	大買/大賣/鉅額交易
2021/02/02	222	20.23	100	20.62	20.95	122	119,774	0.10%	大買/鉅額交易
2021/02/01	91.5	19.04	37	19.42	19.05	54.5	118,145	0.05%
2021/01/29	106	19.98	5	20.05	19.75	101	116,569	0.09%	大買/鉅額交易
2021/01/28	36	20.97	117	20.50	20.70	-81	115,488	-0.07%	大賣/
2021/01/27	74	21.08	72	20.87	20.80	2	114,260	0.00%
2021/01/26	88	22.23	69	22.77	21.60	19	112,583	0.02%
2021/01/25	132	23.53	73.5	23.28	23.00	58.5	110,642	0.05%	大買/
2021/01/22	100.5	21.65	151	22.12	22.60	-50.5	108,188	-0.05%	大賣/
2021/01/21	71	21.23	51.7	21.64	20.85	19.3	105,576	0.02%
2021/01/20	166	20.44	322	20.96	20.20	-156	101,734	-0.15%	大買/大賣/鉅額交易
2021/01/19	217	24.25	68	23.84	21.85	149	97,764	0.15%	大買/鉅額交易
2021/01/18	11	23.41	11	22.28	23.80	0	93,141	0.00%
2021/01/15	28.5	24.46	4	23.35	23.35	24.5	92,675	0.03%
2021/01/14	4	26.05	7	25.32	25.90	-3	92,322	0.00%
2021/01/13	1	25.35	19	25.47	24.00	-18	91,662	-0.02%
2021/01/12	25	25.82	38	25.70	25.70	-13	90,925	-0.01%
2021/01/11	44	28.22	38	28.30	28.55	6	90,036	0.01%
2021/01/08	216	26.08	104	26.20	27.30	112	89,573	0.13%	大買/大賣/鉅額交易
2021/01/07	35	25.95	55	26.38	25.95	-20	88,545	-0.02%
2021/01/06	29	31.05	16.4	30.87	28.80	12.6	87,849	0.01%
2021/01/05	37.3	31.16	49.6	31.34	32.00	-12.3	87,095	-0.01%
2021/01/04	153	31.33	28.9	31.92	32.15	124.1	86,404	0.14%	大買/鉅額交易
2020/12/31	92	28.45	98.2	28.74	29.25	-6.2	84,864	-0.01%
2020/12/30	49	26.84	153.3	27.13	27.50	-104.3	83,413	-0.13%	大賣/鉅額交易
2020/12/29	305	27.63	107.1	27.58	27.90	198	81,779	0.24%	大買/大賣/鉅額交易
2020/12/28	52	24.81	32	25.34	25.40	20	76,844	0.03%
2020/12/25	101	23.01	93	22.96	23.10	8	75,571	0.01%	大買/
2020/12/24	93	20.24	204	20.45	21.00	-111	72,724	-0.15%	大賣/鉅額交易
2020/12/23	165	19.06	70	19.57	20.40	95	69,285	0.14%	大買/
2020/12/22	239.3	19.33	91.4	19.20	18.55	147.9	65,900	0.22%	大買/鉅額交易
2020/12/21	144.3	18.08	44.5	18.28	18.95	99.8	61,267	0.16%	大買/
2020/12/18	64	16.67	159.6	16.84	17.25	-95.6	57,813	-0.17%	大賣/
2020/12/17	20	15.68	21	15.70	15.70	-1	54,615	0.00%
2020/12/16	67	15.69	47.1	15.40	15.85	19.9	53,429	0.04%
2020/12/15	125.3	15.61	49	15.60	15.55	76.3	51,443	0.15%	大買/
2020/12/14	22	14.39	42.5	14.93	15.05	-20.5	47,680	-0.04%
2020/12/11	33	13.92	15	13.69	13.70	18	45,914	0.04%
2020/12/10	17	14.47	37	14.44	14.35	-20	44,395	-0.05%
2020/12/09	56	14.30	34	14.38	14.40	22	43,318	0.05%
2020/12/08	49	13.59	27	13.94	14.05	22	41,790	0.05%
2020/12/07	37	12.90	10	12.70	12.85	27	39,863	0.07%
2020/12/04	2	12.73	62	12.73	12.85	-60	39,614	-0.15%
2020/12/03	6	12.87	0.2	12.75	12.75	5.8	39,836	0.01%
2020/12/02	20	12.84	52	13.00	12.90	-32	39,983	-0.08%
2020/12/01	9	12.88	0.3	13.05	13.05	8.7	39,773	0.02%
2020/11/30	17	13.55	13	13.34	13.25	4	39,186	0.01%
2020/11/27	33	13.58	26	13.56	13.60	7	38,799	0.02%
2020/11/26	36	13.72	12	13.62	13.55	24	39,024	0.06%
2020/11/25	18	13.56	41	13.43	13.60	-23	37,940	-0.06%
2020/11/24	21	13.14	3	13.28	13.05	18	36,503	0.05%
2020/11/23	3	12.98	28	12.93	13.00	-25	36,077	-0.07%
2020/11/20	5	12.75	10	12.72	12.80	-5	36,061	-0.01%
2020/11/19	175	12.81	15	12.72	12.75	160	35,891	0.45%	大買/鉅額交易
2020/11/18	22	12.93	10	13.09	13.00	12	35,285	0.03%
2020/11/17	13	12.30	25	12.35	12.50	-12	34,088	-0.04%
2020/11/16	28	12.50	7	12.53	12.50	21	33,507	0.06%
2020/11/13	27.5	12.71	14	12.59	12.50	13.5	32,987	0.04%
2020/11/12	50	12.60	9	12.86	12.35	41	32,192	0.13%
2020/11/11	31	13.09	30	13.09	13.55	1	31,069	0.00%
2020/11/10	180	13.56	102	13.71	13.60	78	29,680	0.26%	大買/大賣/
2020/11/09	128	13.66	105.5	13.48	14.10	22.5	27,977	0.08%	大買/大賣/
2020/11/06	163	12.82	45	12.62	12.90	118	26,436	0.45%	大買/鉅額交易
2020/11/05	23	12.35	43	12.40	12.25	-20	25,773	-0.08%
2020/11/04	16	11.97	27.4	12.05	12.50	-11.4	25,082	-0.05%
2020/11/03	2	11.75	17	11.82	11.75	-15	24,036	-0.06%
2020/11/02	22	11.72	8	11.76	11.60	14	23,624	0.06%
2020/10/30	68	11.54	9	11.93	11.50	59	23,097	0.26%
2020/10/29	5	11.10	52	11.22	11.60	-47	22,271	-0.21%
2020/10/28	19	11.52	33	11.49	11.45	-14	21,599	-0.06%
2020/10/27	77	11.90	6	11.56	12.00	71	20,898	0.34%
2020/10/26	9	11.50	79	11.97	12.10	-70	19,703	-0.36%
2020/10/23	41	11.01	23	10.90	11.00	18	17,875	0.10%
2020/10/21	0	0.00	5	10.50	10.55	-5	17,269	-0.03%
2020/10/20	5	10.30	1	10.55	10.60	4	17,162	0.02%
2020/10/16	5	10.60	3	10.65	10.40	2	16,824	0.01%
2020/10/15	0	0.00	13	10.39	10.40	-13	16,513	-0.08%
2020/10/14	0	0.00	5	10.20	10.20	-5	16,227	-0.03%
2020/10/13	5	10.40	25.3	10.24	10.25	-20.3	16,135	-0.13%
2020/10/08	1	10.00	7	10.00	10.05	-6	15,745	-0.04%
2020/10/07	12	10.30	6	10.17	10.20	6	15,616	0.04%
2020/10/06	0	0.00	21	10.04	10.15	-21	15,419	-0.14%
2020/10/05	10	10.10	7	9.98	10.15	3	15,248	0.02%
2020/09/30	7	9.69	2	9.52	9.70	5	14,969	0.03%
2020/09/29	12	9.80	20	9.64	9.61	-8	14,902	-0.05%
2020/09/28	2	9.53	17	9.46	9.45	-15	14,780	-0.10%
2020/09/25	26	9.41	29	9.58	9.75	-3	14,620	-0.02%
2020/09/24	12	9.05	7	9.07	9.01	5	14,303	0.03%
2020/09/23	9	9.58	11	9.81	9.44	-2	14,123	-0.01%
2020/09/22	34	9.99	25	9.99	9.97	9	13,868	0.06%
2020/09/18	1	9.96	0	0.00	9.88	1	13,530	0.01%
2020/09/17	1	9.88	1	9.91	9.91	0	13,429	0.00%
2020/09/16	19	9.84	28	9.93	9.81	-9	13,283	-0.07%
2020/09/15	4	10.16	11	10.15	10.20	-7	12,987	-0.05%
2020/09/14	3	10.00	66	10.03	10.10	-63	12,854	-0.49%
2020/09/11	10	10.53	93	10.61	10.20	-83	12,460	-0.67%
2020/09/10	28	11.10	36	10.94	10.95	-8	11,789	-0.07%
2020/09/09	24	11.13	1	11.10	11.30	23	11,470	0.20%
2020/09/08	63	11.60	23	11.36	11.25	40	11,174	0.36%
2020/09/07	42	11.87	53	11.83	11.95	-11	10,524	-0.10%
2020/09/04	34	11.24	5	10.93	11.50	29	9,850	0.29%
2020/09/03	67	10.93	15	11.10	11.05	52	9,363	0.56%
2020/09/02	15	10.48	33	10.48	11.00	-18	8,900	-0.20%
2020/09/01	103	10.72	64.7	10.59	10.60	38.3	8,377	0.46%	大買/
2020/08/31	29	9.74	22	10.00	10.10	7	7,563	0.09%
2020/08/28	15.1	9.36	5	9.35	9.21	10.1	7,152	0.14%
2020/08/27	15	9.41	15	9.41	9.36	0	6,942	0.00%
2020/08/26	98	9.23	49.2	9.54	9.61	48.8	6,374	0.77%
2020/08/25	7	8.48	42	8.56	8.74	-35	5,435	-0.64%
2020/08/24	1	7.76	2	7.87	7.95	-1	5,058	-0.02%
2020/08/20	30	7.76	10	7.61	7.67	20	4,796	0.42%
2020/08/19	1	8.22	12	8.36	8.24	-11	4,517	-0.24%
2020/08/18	3	8.42	13	8.42	8.43	-10	4,353	-0.23%
2020/08/17	8	8.62	5	8.56	8.62	3	4,208	0.07%
2020/08/14	14	8.55	34	8.47	8.59	-20	3,969	-0.50%
2020/08/13	37	8.02	2	7.73	7.89	35	3,491	1.00%
2020/08/12	23	7.41	21	7.73	7.69	2	3,270	0.06%
2020/08/11	2	7.70	32	7.78	7.81	-30	2,909	-1.03%
2020/08/10	5	6.80	10	6.57	7.10	-5	2,437	-0.21%
2020/08/07	2	6.47	0	0.00	6.46	2	2,182	0.09%
2020/08/06	0	0.00	10	6.34	6.38	-10	2,167	-0.46%
2020/08/05	10	6.27	0	0.00	6.25	10	2,134	0.47%
2020/08/04	10	6.27	0	0.00	6.25	10	2,154	0.46%
2020/07/30	0	0.00	1	6.24	6.24	-1	2,181	-0.05%
2020/07/29	0	0.00	2	6.20	6.24	-2	2,228	-0.09%
2020/07/27	2	6.10	2.6	6.22	6.10	-0.6	2,422	-0.02%
2020/07/22	1	6.38	0	0.00	6.39	1	2,900	0.03%
2020/07/15	0	0.00	2	6.35	6.35	-2	2,972	-0.07%
2020/07/14	0	0.00	14	6.35	6.34	-14	2,985	-0.47%
2020/07/10	0	0.00	4	6.47	6.40	-4	3,122	-0.13%
2020/07/09	2	6.60	0.6	6.53	6.57	1.4	3,114	0.05%
2020/07/06	0	0.00	45	6.52	6.56	-45	3,153	-1.43%
2020/07/03	40	6.52	0	0.00	6.51	40	3,160	1.27%
2020/06/16	0	0.00	4	6.53	6.59	-4	3,225	-0.12%
2020/06/10	10	6.84	0	0.00	6.84	10	3,357	0.30%
2020/06/09	0	0.00	1	6.89	6.89	-1	3,411	-0.03%
2020/06/08	0	0.00	1	6.85	6.85	-1	3,438	-0.03%
2020/06/05	2	6.79	0	0.00	6.85	2	3,400	0.06%
2020/06/04	0	0.00	1	6.67	6.65	-1	3,340	-0.03%
2020/06/03	0	0.00	4	6.62	6.61	-4	3,330	-0.12%
2020/06/02	0.1	6.54	0	0.00	6.58	0.1	3,318	0.00%
2020/06/01	0	0.00	10	6.59	6.59	-10	3,311	-0.30%
2020/05/25	11	6.55	0	0.00	6.53	11	3,299	0.33%
2020/05/22	0	0.00	3	6.78	6.68	-3	3,282	-0.09%
2020/05/21	21	6.77	3	6.65	6.83	18	3,236	0.56%
2020/05/20	2	6.45	2	6.48	6.40	0	3,117	0.00%
2020/05/12	2	6.30	10	6.33	6.31	-8	3,173	-0.25%
2020/05/06	10	6.39	0	0.00	6.36	10	3,106	0.32%
2020/05/04	0	0.00	20	6.61	6.57	-20	3,036	-0.66%
2020/04/30	0	0.00	11	6.84	6.77	-11	2,983	-0.37%
2020/04/29	0	0.00	21	6.53	6.79	-21	2,847	-0.74%
2020/04/28	14	5.83	15	6.14	6.25	-1	2,604	-0.04%
2020/04/27	20	5.64	5	5.59	5.69	15	2,507	0.60%
2020/04/22	0	0.00	13	5.38	5.40	-13	2,438	-0.53%
2020/04/21	0	0.00	1	5.41	5.40	-1	2,429	-0.04%
2020/04/17	1	5.48	0	0.00	5.41	1	2,346	0.04%
2020/04/16	10	5.44	0	0.00	5.41	10	2,311	0.43%
2020/04/15	0	0.00	3	5.51	5.47	-3	2,279	-0.13%
2020/04/14	0	0.00	4	5.40	5.42	-4	2,146	-0.19%
2020/04/13	0	0.00	2	5.46	5.36	-2	2,122	-0.09%
2020/04/10	3	5.56	11	5.42	5.50	-8	2,095	-0.38%
2020/04/09	11	5.33	30	5.39	5.45	-19	2,081	-0.91%
2020/04/08	10	5.24	1	5.19	5.24	9	2,024	0.44%
2020/04/07	30	5.12	0	0.00	5.13	30	1,994	1.50%
2020/03/30	1	5.01	5	5.01	5.09	-4	1,948	-0.21%
2020/03/27	1	5.21	2	5.27	5.18	-1	1,934	-0.05%
2020/03/26	1	5.23	0	0.00	5.25	1	1,915	0.05%
2020/03/20	6	4.88	0	0.00	5.02	6	1,848	0.32%
2020/03/19	0	0.00	10	4.83	4.73	-10	1,814	-0.55%
2020/03/18	0	0.00	2	5.00	4.96	-2	1,726	-0.12%
2020/03/17	4	4.96	0	0.00	4.95	4	1,673	0.24%
2020/03/13	10	5.58	0	0.00	5.68	10	1,559	0.64%
2020/03/09	3	6.65	0	0.00	6.58	3	1,399	0.21%
2020/03/06	2	6.80	0	0.00	6.81	2	1,388	0.14%
2020/03/04	3	6.69	0	0.00	6.86	3	1,474	0.20%
2020/03/02	2	6.77	0	0.00	6.77	2	1,476	0.14%
2020/02/27	4	6.87	0	0.00	6.93	4	1,465	0.27%
2020/02/24	0	0.00	2	7.06	6.94	-2	1,416	-0.14%
2020/02/20	0	0.00	3	7.30	7.14	-3	1,411	-0.21%
2020/02/19	0	0.00	6	7.15	7.21	-6	1,463	-0.41%
2020/02/18	2	6.67	2	6.83	6.99	0	1,442	0.00%
2020/02/05	10	6.52	0	0.00	6.52	10	1,368	0.73%
2020/02/03	0.2	6.41	0	0.00	6.46	0.2	1,344	0.01%
2020/01/31	0	0.00	3	6.73	6.77	-3	1,323	-0.23%
2020/01/30	10	6.81	0	0.00	6.67	10	1,298	0.77%
2020/01/20	1	7.20	0	0.00	7.18	1	1,228	0.08%
2020/01/10	1	7.20	0	0.00	7.23	1	1,220	0.08%
2020/01/08	0	0.00	6	7.22	7.20	-6	1,231	-0.49%
2019/12/31	1	7.18	5	7.23	7.21	-4	1,274	-0.31%
2019/12/30	1.1	7.20	0	0.00	7.20	1.1	1,267	0.09%
2019/12/27	1	7.21	0	0.00	7.20	1	1,283	0.08%
2019/12/26	1	7.24	0	0.00	7.23	1	1,284	0.08%
2019/12/25	1	7.22	0	0.00	7.24	1	1,294	0.08%
2019/12/24	1	7.24	0	0.00	7.23	1	1,313	0.08%
2019/12/20	1	7.23	0	0.00	7.23	1	1,330	0.08%
2019/12/17	10.1	7.30	12	7.31	7.31	-1.9	1,309	-0.15%
2019/12/16	0.2	7.21	0	0.00	7.26	0.2	1,307	0.02%
2019/12/09	1	7.29	0	0.00	7.27	1	1,335	0.07%
2019/12/06	1	7.30	0	0.00	7.29	1	1,330	0.08%
2019/12/03	3	7.41	0	0.00	7.50	3	1,315	0.23%
2019/12/02	0	0.00	4	7.37	7.52	-4	1,310	-0.31%
2019/11/29	0	0.00	6	7.29	7.29	-6	1,256	-0.48%
2019/11/27	0	0.00	11	7.09	7.10	-11	1,206	-0.91%
2019/11/25	15	7.05	0	0.00	7.06	15	1,186	1.26%
2019/11/18	0.1	7.02	10	7.05	7.07	-9.9	1,194	-0.83%
2019/11/14	10	7.30	0	0.00	7.33	10	1,134	0.88%
2019/11/11	10	7.50	0	0.00	7.51	10	1,196	0.84%
2019/11/08	1	7.55	0	0.00	7.54	1	1,223	0.08%
2019/11/07	0	0.00	4.7	7.56	7.57	-4.7	1,226	-0.39%
2019/10/31	9	7.61	0	0.00	7.58	9	1,292	0.70%
2019/10/30	0.1	7.55	0	0.00	7.60	0.1	1,300	0.01%
2019/10/29	0	0.00	0	7.64	7.64	0	1,325	0.00%
2019/10/25	0.1	7.66	0	0.00	7.69	0.1	1,358	0.01%
2019/10/22	0.1	7.70	1.4	7.74	7.75	-1.3	1,456	-0.09%
2019/10/15	0.5	7.50	0	0.00	7.53	0.5	2,001	0.02%
2019/10/14	0.1	7.55	0	0.00	7.60	0.1	2,088	0.00%
2019/10/08	0	0.00	10	7.57	7.55	-10	2,078	-0.48%
2019/10/07	1	7.67	0	0.00	7.65	1	2,127	0.05%
2019/10/03	2	7.64	0	0.00	7.65	2	2,144	0.09%
2019/09/27	0.1	7.79	0	0.00	7.80	0.1	2,346	0.00%
2019/09/26	10	7.89	0	0.00	7.88	10	2,330	0.43%
2019/09/25	0.1	7.85	0	0.00	7.87	0.1	2,339	0.00%
2019/09/17	10	7.93	0	0.00	7.88	10	2,358	0.42%
2019/09/11	1	7.97	0	0.00	7.96	1	2,389	0.04%
2019/09/02	0.2	8.00	0	0.00	8.03	0.2	2,438	0.01%
2019/08/23	0.1	7.93	0	0.00	7.98	0.1	2,454	0.00%
2019/08/21	0.2	7.95	5	7.90	8.00	-4.8	2,453	-0.20%
2019/08/20	5	8.00	0	0.00	7.97	5	2,434	0.21%
2019/08/15	0.1	7.88	1	8.00	7.90	-0.9	2,386	-0.04%
2019/08/14	1	8.07	0.1	8.04	8.05	0.9	2,376	0.04%
2019/08/13	1.4	8.21	0	0.00	8.17	1.4	2,333	0.06%
2019/07/26	0	0.00	1	8.86	8.94	-1	2,375	-0.04%
2019/07/22	0	0.00	2	9.18	9.16	-2	2,207	-0.09%
2019/07/19	0	0.00	6	9.06	9.09	-6	2,070	-0.29%
2019/07/17	0	0.00	3	8.82	9.00	-3	1,826	-0.16%
2019/07/16	1	8.80	0	0.00	8.89	1	1,783	0.06%
2019/07/12	1	8.73	15	8.69	8.70	-14	1,705	-0.82%
2019/07/11	2	8.71	0	0.00	8.72	2	1,722	0.12%
2019/07/09	1	8.40	0	0.00	8.40	1	1,698	0.06%
2019/07/08	0	0.00	5	8.38	8.45	-5	1,714	-0.29%
2019/06/14	14	8.13	1	7.99	8.09	13	1,586	0.82%
2019/06/11	5	8.00	0	0.00	8.00	5	1,605	0.31%
2019/06/10	2	7.98	0	0.00	7.97	2	1,599	0.13%
2019/06/06	0.1	7.96	0	0.00	7.97	0.1	1,620	0.01%
2019/05/27	0.1	7.96	0	0.00	8.01	0.1	1,755	0.01%
2019/05/16	0	0.00	10	8.20	8.12	-10	1,806	-0.55%
2019/05/13	0.1	8.35	0	0.00	8.40	0.1	1,749	0.01%
2019/05/08	10	8.62	0	0.00	8.64	10	1,758	0.57%
2019/04/24	0.1	8.76	0	0.00	8.81	0.1	1,721	0.01%
2019/04/23	0	0.00	23	8.86	8.90	-23	1,724	-1.33%
2019/04/22	0	0.00	1	9.07	8.93	-1	1,732	-0.06%
2019/04/19	0	0.00	11.7	8.86	8.89	-11.7	1,700	-0.69%
2019/04/18	5	8.90	0	0.00	8.81	5	1,685	0.30%
2019/04/12	0	0.00	3	8.74	8.73	-3	1,626	-0.18%
2019/04/08	0	0.00	0.1	8.65	8.70	-0.1	1,657	0.00%
2019/04/03	1.6	8.60	0	0.00	8.64	1.6	1,659	0.10%
2019/03/25	2	8.69	6.1	8.68	8.66	-4.1	1,799	-0.23%
2019/03/22	2	8.86	0	0.00	8.84	2	1,906	0.10%
2019/03/20	0.1	8.79	0	0.00	8.83	0.1	1,956	0.01%
2019/03/14	12	8.88	0	0.00	8.87	12	1,984	0.60%
2019/03/11	0.1	8.92	0	0.00	8.97	0.1	2,084	0.00%
2019/03/04	0	0.00	1	9.22	9.24	-1	2,398	-0.04%
2019/02/27	0	0.00	2	9.23	9.23	-2	2,427	-0.08%
2019/02/26	0	0.00	15	9.20	9.19	-15	2,388	-0.63%
2019/02/21	0	0.00	6	8.92	8.95	-6	2,249	-0.27%
2019/02/15	0.4	8.80	0	0.00	8.82	0.4	2,290	0.02%
2019/02/11	0.1	8.80	0	0.00	8.81	0.1	2,383	0.00%
2019/01/28	0	0.00	5	8.98	8.99	-5	2,422	-0.21%
2019/01/16	0	0.00	5.1	8.75	8.75	-5.1	2,673	-0.19%
2019/01/15	2	8.63	2	8.73	8.75	0	2,710	0.00%
2019/01/14	0	0.00	10	8.80	8.68	-10	2,796	-0.36%
2019/01/10	0.1	8.81	0	0.00	8.86	0.1	3,017	0.00%
2019/01/07	0	0.00	1	8.69	8.70	-1	3,062	-0.03%
2018/12/27	0.1	8.70	0	0.00	8.75	0.1	3,225	0.00%
2018/12/26	6	8.70	0	0.00	8.66	6	3,187	0.19%
2018/12/25	1.1	8.93	0	0.00	8.72	1.1	3,179	0.03%
2018/12/21	0	0.00	1	9.12	9.11	-1	3,167	-0.03%
2018/12/20	0	0.00	10	9.10	9.12	-10	3,201	-0.31%
2018/12/19	3	9.21	0	0.00	9.30	3	3,175	0.09%
2018/12/18	0	0.00	3	9.37	9.21	-3	3,158	-0.09%
2018/12/17	10	9.42	18	9.22	9.41	-8	3,083	-0.26%
2018/12/14	0	0.00	1	8.97	8.99	-1	2,956	-0.03%
2018/12/13	0	0.00	2	9.00	9.00	-2	2,963	-0.07%
2018/12/11	1	8.83	0	0.00	8.93	1	2,884	0.03%
2018/12/05	2	8.92	0	0.00	9.00	2	2,831	0.07%
2018/12/03	7	9.08	2	9.07	9.00	5	2,786	0.18%
2018/11/28	3	9.11	0	0.00	9.19	3	2,597	0.12%
2018/11/27	0	0.00	13	8.95	9.00	-13	2,525	-0.51%
2018/11/22	0	0.00	1	8.67	8.48	-1	2,410	-0.04%
2018/11/21	0	0.00	5	8.48	8.56	-5	2,397	-0.21%
2018/11/19	10	8.44	0	0.00	8.45	10	2,378	0.42%
2018/11/15	0	0.00	1	8.30	8.27	-1	2,407	-0.04%
2018/11/14	1	8.34	0	0.00	8.30	1	2,425	0.04%
2018/11/09	8	8.47	0	0.00	8.31	8	2,493	0.32%
2018/11/08	2	8.45	0	0.00	8.47	2	2,506	0.08%
2018/11/06	0	0.00	1	8.30	8.38	-1	2,614	-0.04%
2018/11/05	1	8.49	0	0.00	8.46	1	2,625	0.04%
2018/10/26	0.2	8.33	0	0.00	8.35	0.2	2,524	0.01%
2018/10/24	10	8.40	10	8.67	8.68	0	2,496	0.00%
2018/10/23	0	0.00	105	8.73	8.66	-105	2,480	-4.23%	大賣/鉅額交易
2018/10/22	8	8.93	128	8.85	8.90	-120	2,451	-4.90%	大賣/鉅額交易
2018/10/19	18	8.78	1	8.67	8.72	17	2,364	0.72%
2018/10/18	200	8.37	18	8.05	8.37	182	2,252	8.08%	大買/鉅額交易
2018/10/16	7	7.63	0	0.00	7.47	7	2,206	0.32%
2018/10/15	0	0.00	10	7.55	7.56	-10	2,216	-0.45%
2018/10/12	20	7.20	0	0.00	7.43	20	2,212	0.90%
2018/10/11	0	0.00	19	7.67	7.58	-19	2,146	-0.89%
2018/10/02	4	8.67	0	0.00	8.62	4	2,084	0.19%
2018/10/01	0.1	8.69	0	0.00	8.71	0.1	2,120	0.00%
2018/09/11	2	8.45	0	0.00	8.68	2	2,507	0.08%
2018/08/30	0.7	8.84	0	0.00	8.85	0.7	3,013	0.02%
2018/08/22	0	0.00	0.5	8.74	8.79	-0.5	3,439	-0.01%
2018/08/15	0	0.00	1	8.54	8.50	-1	3,623	-0.03%
2018/08/14	1.1	8.57	0	0.00	8.63	1.1	3,676	0.03%
2018/08/13	12.1	8.69	0	0.00	8.62	12.1	3,732	0.32%
2018/08/01	2	9.22	0	0.00	9.28	2	4,198	0.05%
2018/07/31	0	0.00	1	9.18	9.18	-1	4,209	-0.02%
2018/07/30	1	9.18	0	0.00	9.14	1	4,315	0.02%
2018/07/27	0	0.00	1	9.24	9.19	-1	4,328	-0.02%
2018/07/18	0	0.00	1	9.07	9.05	-1	4,522	-0.02%
2018/07/16	1	8.99	0	0.00	8.97	1	4,531	0.02%
2018/07/12	2	8.97	0	0.00	8.94	2	4,549	0.04%
2018/07/11	1	8.88	2	8.95	8.97	-1	4,554	-0.02%
2018/07/09	9.4	8.74	0	0.00	8.78	9.4	4,625	0.20%
2018/07/04	1	8.97	0	0.00	8.90	1	4,605	0.02%
2018/07/03	0	0.00	1	9.04	8.90	-1	4,620	-0.02%
2018/07/02	3	9.07	0	0.00	9.10	3	4,596	0.07%
2018/06/29	1	8.86	0	0.00	9.00	1	4,592	0.02%
2018/06/26	10	9.10	0	0.00	9.22	10	4,471	0.22%
2018/06/21	1	9.69	0	0.00	9.55	1	4,389	0.02%
2018/06/15	0	0.00	3	9.85	9.76	-3	4,407	-0.07%
2018/06/12	0	0.00	15	9.87	9.88	-15	4,309	-0.35%
2018/06/11	6.5	9.58	0	0.00	9.61	6.5	4,184	0.15%
2018/06/07	5	9.63	0	0.00	9.66	5	4,138	0.12%
2018/05/31	10	9.43	0	0.00	9.49	10	4,053	0.25%
2018/05/24	10	9.40	0	0.00	9.37	10	4,540	0.22%
2018/05/18	15	9.20	0	0.00	9.17	15	4,578	0.33%
2018/05/16	2	9.51	0	0.00	9.50	2	4,906	0.04%
2018/05/14	23	9.80	100	9.50	9.61	-77	5,161	-1.49%
2018/04/30	0	0.00	10	10.40	10.30	-10	5,019	-0.20%
2018/04/27	10.2	10.05	0	0.00	10.05	10.2	4,992	0.20%
2018/04/25	2	10.08	0	0.00	10.05	2	5,063	0.04%
2018/04/23	10	10.30	0	0.00	10.20	10	5,179	0.19%
2018/04/19	0	0.00	29	10.45	10.45	-29	5,241	-0.55%
2018/04/16	0.1	10.50	3	10.60	10.55	-2.9	5,457	-0.05%
2018/04/13	0	0.00	2	10.60	10.60	-2	5,521	-0.04%
2018/04/10	0	0.00	2	10.35	10.35	-2	5,963	-0.03%
2018/04/09	0.1	10.35	0	0.00	10.35	0.1	6,390	0.00%
2018/04/02	0	0.00	0	10.40	10.40	0	7,301	0.00%
2018/03/23	1	10.30	0	0.00	10.40	1	7,683	0.01%
2018/03/22	3	10.85	0	0.00	10.70	3	7,646	0.04%
2018/03/15	0	0.00	7	10.90	10.85	-7	7,682	-0.09%
2018/03/13	0	0.00	1	11.15	11.05	-1	7,792	-0.01%
2018/03/12	2	11.20	0	0.00	11.20	2	7,844	0.03%
2018/03/07	1	10.65	0	0.00	10.60	1	8,167	0.01%
2018/03/06	1	10.70	10	10.90	10.70	-9	8,362	-0.11%
2018/03/01	10	11.00	4	11.08	11.30	6	8,897	0.07%
2018/02/27	3	10.50	0	0.00	10.40	3	8,617	0.03%
2018/02/23	7.2	10.20	0	0.00	10.15	7.2	8,441	0.09%
2018/02/09	23	9.52	20	9.80	9.80	3	8,411	0.04%
2018/02/05	10	11.25	0	0.00	11.40	10	7,757	0.13%
2018/02/01	0.1	11.60	0.9	11.60	11.65	-0.8	7,973	-0.01%
2018/01/24	1	11.80	0.1	11.80	11.90	0.9	8,221	0.01%
2018/01/23	3	11.60	0	0.00	11.60	3	8,132	0.04%
2018/01/19	0.1	11.80	0	0.00	11.80	0.1	8,295	0.00%
2018/01/18	0	0.00	0.3	11.85	11.90	-0.3	8,265	0.00%
2018/01/17	3.1	11.85	1	12.00	11.90	2.1	8,348	0.03%
2018/01/16	0.1	11.90	0	0.00	11.95	0.1	8,434	0.00%
2018/01/15	3	12.00	0	0.00	12.00	3	8,478	0.04%
2018/01/10	33	12.02	3	12.15	12.00	30	8,512	0.35%
2018/01/09	5	12.25	5	12.15	12.20	0	8,468	0.00%
2018/01/08	0	0.00	63	12.26	12.35	-63	8,440	-0.75%
2018/01/05	25	12.40	7	12.35	12.30	18	8,333	0.22%
2018/01/04	10	12.20	0	0.00	12.15	10	8,213	0.12%
2018/01/03	36	12.21	0	0.00	12.15	36	8,162	0.44%
2018/01/02	13	12.38	23	11.91	12.40	-10	8,047	-0.12%