陽明 (2609)-合庫-高雄券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
52.5
漲跌
▲1.9
漲幅
+3.75%
成交量
83,402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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/07	29.1	51.92	80.1	52.20	52.50	-51	37,648	-0.14%
2024/05/06	42	50.16	11	50.67	50.60	31	36,577	0.08%
2024/05/03	59.3	50.62	19.5	50.92	50.40	39.8	36,422	0.11%
2024/05/02	118	51.59	51.6	51.56	51.30	66.4	35,869	0.19%	大買/
2024/04/30	107.2	52.05	57.7	52.18	52.20	49.5	34,907	0.14%	大買/
2024/04/29	361.5	53.61	145.1	53.83	52.90	216.3	34,260	0.63%	大買/大賣/鉅額交易
2024/04/26	59	49.37	336.9	50.15	51.80	-277.9	31,859	-0.87%	大賣/鉅額交易
2024/04/25	6	46.89	14	46.79	47.10	-8	28,881	-0.03%
2024/04/24	22	46.35	36	46.53	46.70	-14	29,490	-0.05%
2024/04/23	14	45.50	13	45.75	45.85	1	30,084	0.00%
2024/04/22	166	46.41	55.1	46.73	45.60	110.9	31,047	0.36%	大買/鉅額交易
2024/04/19	16.3	45.39	45.4	45.18	45.15	-29.1	31,099	-0.09%
2024/04/18	15.5	43.80	2	43.95	43.80	13.5	31,794	0.04%
2024/04/17	6	44.09	13	43.88	43.95	-7	32,544	-0.02%
2024/04/16	35	44.01	13	43.87	43.80	22	35,643	0.06%
2024/04/15	4	44.70	15	45.42	45.20	-11	38,172	-0.03%
2024/04/12	6	45.03	12	45.17	45.20	-6	39,648	-0.02%
2024/04/11	12	44.95	22	45.15	45.00	-10	42,860	-0.02%
2024/04/10	5	44.73	3	44.62	44.40	2	47,471	0.00%
2024/04/09	31	45.02	5	45.32	44.95	26	49,252	0.05%
2024/04/08	6	45.01	24.2	44.45	45.10	-18.2	51,653	-0.04%
2024/04/03	10.3	43.90	13	43.90	43.80	-2.7	51,965	-0.01%
2024/04/02	1	44.10	0	0.00	44.45	1	52,810	0.00%
2024/04/01	15.1	44.34	2	44.43	44.30	13.1	54,419	0.02%
2024/03/29	0	0.00	7	44.51	44.40	-7	57,040	-0.01%
2024/03/28	14	44.25	7.6	44.23	44.10	6.4	61,145	0.01%
2024/03/27	7.2	44.28	2	44.25	44.15	5.2	66,969	0.01%
2024/03/26	40.1	44.64	34	44.54	44.15	6.1	72,282	0.01%
2024/03/25	2	45.38	7	45.56	45.60	-5	74,413	-0.01%
2024/03/22	15	45.24	4	45.28	45.15	11	78,776	0.01%
2024/03/21	15	45.71	18	45.91	45.45	-3	82,392	0.00%
2024/03/20	33.8	45.18	4	45.28	44.95	29.8	82,759	0.04%
2024/03/19	11.1	45.41	14	45.62	45.30	-2.9	82,606	0.00%
2024/03/18	27.1	45.22	20	45.14	45.15	7.1	82,626	0.01%
2024/03/15	47.4	46.00	102	45.65	46.50	-54.7	82,622	-0.07%	大賣/
2024/03/14	10.2	47.96	8	47.77	47.75	2.2	81,884	0.00%
2024/03/13	19	48.80	36	48.86	48.70	-17	81,628	-0.02%
2024/03/12	4.1	48.74	12	48.80	48.95	-7.9	81,399	-0.01%
2024/03/11	9	48.55	15	48.47	48.60	-6	81,293	-0.01%
2024/03/08	36	48.13	28.2	48.45	47.55	7.8	81,533	0.01%
2024/03/07	38.1	48.22	21.4	48.21	48.00	16.7	81,653	0.02%
2024/03/06	26	48.32	7	48.61	48.00	19	81,835	0.02%
2024/03/05	17	48.82	8.3	48.91	48.60	8.7	81,797	0.01%
2024/03/04	106.3	48.72	16	48.73	48.90	90.3	81,501	0.11%	大買/
2024/03/01	16.1	49.11	19	48.99	49.15	-3	81,079	0.00%
2024/02/29	39	49.76	33.6	49.68	49.85	5.4	80,766	0.01%
2024/02/27	10.2	48.79	31	49.02	48.55	-20.8	80,194	-0.03%
2024/02/26	25	48.95	2	49.05	48.70	23	79,816	0.03%
2024/02/23	6.3	49.57	8.5	49.64	49.10	-2.3	79,548	0.00%
2024/02/22	33	49.88	51.5	49.92	49.95	-18.5	79,046	-0.02%
2024/02/21	65.2	49.00	36	48.86	48.35	29.2	77,991	0.04%
2024/02/20	27.2	47.96	50	48.13	48.15	-22.8	76,991	-0.03%
2024/02/19	22	46.60	18	46.82	46.90	4	76,623	0.01%
2024/02/16	9	47.10	7	47.40	46.90	2	76,622	0.00%
2024/02/15	19.5	46.12	16	46.32	46.65	3.5	76,927	0.00%
2024/02/05	14	47.52	30	47.41	47.30	-16	76,416	-0.02%
2024/02/02	45.2	47.98	29	47.95	47.75	16.2	76,221	0.02%
2024/02/01	12	48.90	23.1	48.92	49.15	-11.1	75,807	-0.01%
2024/01/31	46.1	48.14	10	48.27	47.85	36.1	75,447	0.05%
2024/01/30	17	48.58	10	48.55	48.50	7	75,144	0.01%
2024/01/29	20.2	48.77	5	48.70	48.80	15.2	75,025	0.02%
2024/01/26	13.1	48.93	10	49.20	48.90	3.1	74,848	0.00%
2024/01/25	12	49.39	20	49.43	49.25	-8	74,575	-0.01%
2024/01/24	26	50.15	30	50.18	49.80	-4	74,259	-0.01%
2024/01/23	29.4	49.91	16	50.40	49.45	13.4	73,968	0.02%
2024/01/22	55	49.37	30	49.54	49.80	25	73,435	0.03%
2024/01/19	70	50.53	19	50.84	50.90	51	72,698	0.07%
2024/01/18	29	51.05	55.1	51.00	51.30	-26.1	72,119	-0.04%
2024/01/17	38.1	50.27	23.5	50.31	49.75	14.6	71,254	0.02%
2024/01/16	61	51.47	33.5	52.46	51.10	27.5	70,167	0.04%
2024/01/15	94.5	52.45	55	52.58	52.20	39.5	69,052	0.06%
2024/01/12	35.4	50.88	146.2	51.11	51.80	-110.8	68,101	-0.16%	大賣/鉅額交易
2024/01/11	40.1	49.57	18	49.45	49.30	22.1	66,573	0.03%
2024/01/10	313.6	49.02	206.3	49.00	48.80	107.3	65,947	0.16%	大買/大賣/鉅額交易
2024/01/09	258.7	52.02	141.1	51.85	51.70	117.7	62,747	0.19%	大買/大賣/鉅額交易
2024/01/08	95.2	56.94	83	57.49	56.50	12.2	59,929	0.02%
2024/01/05	134	57.91	139.2	57.99	58.00	-5.2	58,241	-0.01%	大買/大賣/
2024/01/04	209.2	57.37	371.6	57.53	57.30	-162.4	54,924	-0.30%	大買/大賣/鉅額交易
2024/01/03	189	54.02	100	54.33	54.00	89	50,539	0.18%	大買/
2024/01/02	125	53.82	138.2	54.28	53.00	-13.2	48,572	-0.03%	大買/大賣/
2023/12/29	58.2	51.50	18	51.67	51.30	40.2	46,003	0.09%
2023/12/28	120	51.92	55.3	52.45	51.90	64.7	45,551	0.14%	大買/
2023/12/27	116	53.05	125	53.39	52.60	-9	44,588	-0.02%	大買/大賣/
2023/12/26	261.5	52.50	210.2	52.42	52.00	51.3	43,061	0.12%	大買/大賣/
2023/12/25	336.1	53.11	179.5	53.20	51.80	156.7	40,417	0.39%	大買/大賣/鉅額交易
2023/12/22	260.8	56.75	432.3	57.14	57.50	-171.6	36,363	-0.47%	大買/大賣/鉅額交易
2023/12/21	142	52.47	388	53.73	55.40	-246	30,431	-0.81%	大買/大賣/鉅額交易
2023/12/20	124	49.64	186.4	49.70	50.40	-62.4	25,050	-0.25%	大買/大賣/
2023/12/19	183.1	49.14	223.3	49.37	49.30	-40.2	22,532	-0.18%	大買/大賣/
2023/12/18	135	47.01	138.8	47.41	47.85	-3.8	18,279	-0.02%	大買/大賣/
2023/12/15	6.6	43.61	56	43.94	44.25	-49.4	14,910	-0.33%
2023/12/14	27.2	42.94	8	43.19	42.75	19.2	14,410	0.13%
2023/12/13	15	43.53	23.3	43.87	43.20	-8.3	14,666	-0.06%
2023/12/12	38.3	44.32	16.1	44.52	44.00	22.2	16,436	0.14%
2023/12/11	16.1	44.16	5	44.33	44.00	11.1	16,360	0.07%
2023/12/08	12	43.68	11.4	43.85	44.00	0.6	16,264	0.00%
2023/12/07	13	43.90	8	44.04	43.70	5	16,227	0.03%
2023/12/06	4	44.38	38	44.62	44.65	-34	16,207	-0.21%
2023/12/05	31.4	44.93	27	44.74	44.85	4.4	16,069	0.03%
2023/12/04	124	45.10	115.1	44.94	45.15	8.9	15,536	0.06%	大買/大賣/
2023/12/01	10	43.06	41.1	43.03	43.30	-31.1	14,717	-0.21%
2023/11/30	10	42.13	1	42.15	42.00	9	14,382	0.06%
2023/11/29	4	42.51	25	42.46	42.55	-21	14,303	-0.15%
2023/11/28	11	42.60	18	42.51	42.65	-7	14,280	-0.05%
2023/11/27	4	41.83	2	41.90	42.00	2	14,187	0.01%
2023/11/24	21	41.38	26	41.55	41.75	-5	14,230	-0.04%
2023/11/22	37	41.81	2	41.85	41.55	35	14,285	0.25%
2023/11/21	3	41.90	1	42.00	41.90	2	14,315	0.01%
2023/11/20	52	41.75	7	41.71	42.00	45	14,564	0.31%
2023/11/17	9.2	41.88	0	0.00	41.80	9.2	14,695	0.06%
2023/11/16	16	42.14	8	42.17	42.15	8	14,689	0.05%
2023/11/15	7	41.59	4	41.84	42.10	3	14,752	0.02%
2023/11/14	33	41.96	12	42.10	41.50	21	15,292	0.14%
2023/11/13	64	41.41	4.4	41.91	41.45	59.6	15,000	0.40%
2023/11/10	65	41.38	15	41.36	41.30	50	15,307	0.33%
2023/11/09	19	41.82	0	0.00	41.85	19	15,399	0.12%
2023/11/08	18.5	42.07	4	42.45	41.90	14.5	15,698	0.09%
2023/11/07	43	42.43	3	42.22	42.25	40	15,767	0.25%
2023/11/06	49	42.33	24	42.05	42.30	25	15,975	0.16%
2023/11/03	6	42.98	11	43.13	43.25	-5	15,983	-0.03%
2023/11/02	0	0.00	2.3	42.54	42.65	-2.3	16,076	-0.01%
2023/11/01	44	41.96	2	42.30	42.10	42	16,408	0.26%
2023/10/31	46.3	42.95	4	43.05	42.10	42.3	16,745	0.25%
2023/10/30	2	42.75	4	43.36	43.25	-2	16,865	-0.01%
2023/10/27	0.1	42.95	13	42.94	43.00	-12.9	16,907	-0.08%
2023/10/26	0.2	42.35	5	42.40	42.45	-4.8	17,389	-0.03%
2023/10/25	1	42.10	26	42.34	42.30	-25	17,925	-0.14%
2023/10/24	2	41.90	7	41.90	42.20	-5	18,272	-0.03%
2023/10/23	17	42.02	0	0.00	41.95	17	18,667	0.09%
2023/10/20	25	42.15	14	42.31	42.35	11	18,868	0.06%
2023/10/19	6	42.17	11	42.59	42.70	-5	19,136	-0.03%
2023/10/18	16	42.01	4	42.16	42.30	12	19,637	0.06%
2023/10/17	2	42.40	12	42.48	42.25	-10	20,006	-0.05%
2023/10/16	56	41.91	10	41.95	42.40	46	20,676	0.22%
2023/10/13	4	42.59	5.1	42.92	42.55	-1.1	21,410	-0.01%
2023/10/12	3	42.75	1	42.95	43.10	2	21,726	0.01%
2023/10/11	34.2	43.32	11	42.57	42.55	23.2	22,300	0.10%
2023/10/06	51	45.14	1	45.15	45.00	50	23,265	0.21%
2023/10/05	2	45.05	12	45.37	44.90	-10	24,382	-0.04%
2023/10/04	3	43.68	6	44.16	44.55	-3	24,984	-0.01%
2023/10/03	3	44.23	4	44.49	44.10	-1	25,836	0.00%
2023/10/02	14	44.65	2	44.53	44.45	12	26,366	0.05%
2023/09/28	14	45.59	4	45.85	45.45	10	27,236	0.04%
2023/09/27	12	46.27	18	45.97	45.90	-6	30,489	-0.02%
2023/09/26	5.8	45.74	9	46.00	45.95	-3.2	33,006	-0.01%
2023/09/25	1	45.50	11	45.65	45.95	-10	37,459	-0.03%
2023/09/22	10	45.78	10	45.76	45.80	0	39,241	0.00%
2023/09/21	18	45.65	11	45.68	45.60	7	39,654	0.02%
2023/09/20	33	46.77	28	46.54	46.30	5	39,877	0.01%
2023/09/19	7	45.41	14.1	45.81	45.85	-7.1	39,695	-0.02%
2023/09/18	20.5	45.75	20	45.77	45.50	0.5	39,773	0.00%
2023/09/15	63.5	46.19	133.2	46.48	46.45	-69.7	39,977	-0.17%	大賣/
2023/09/14	8	44.18	24.2	44.18	44.60	-16.2	38,125	-0.04%
2023/09/13	0	0.00	10.1	43.16	43.30	-10.1	38,034	-0.03%
2023/09/12	1	42.95	52.3	43.02	43.10	-51.3	38,359	-0.13%
2023/09/11	1.3	42.79	45	42.90	42.50	-43.8	38,623	-0.11%
2023/09/08	1	43.00	5	42.89	42.65	-4	38,922	-0.01%
2023/09/07	11	42.45	3	42.60	42.50	8	39,057	0.02%
2023/09/06	10	42.73	8	42.73	42.60	2	39,193	0.01%
2023/09/05	6.3	43.12	8.7	43.18	43.30	-2.4	39,357	-0.01%
2023/09/04	3	42.88	22	42.85	42.90	-19	39,782	-0.05%
2023/09/01	13	42.21	3	42.28	42.10	10	39,716	0.03%
2023/08/31	3	42.52	2	42.75	42.25	1	39,828	0.00%
2023/08/30	5	42.36	0	0.00	42.25	5	39,936	0.01%
2023/08/29	5	42.16	13	42.35	42.50	-8	40,016	-0.02%
2023/08/28	3.3	41.77	6	41.98	42.00	-2.7	40,157	-0.01%
2023/08/25	4	42.08	7	42.21	42.05	-3	40,320	-0.01%
2023/08/24	62.2	42.33	37	41.97	41.95	25.2	40,373	0.06%
2023/08/23	22.1	43.52	21.3	43.20	42.95	0.8	40,250	0.00%
2023/08/22	3	43.08	5	43.38	43.30	-2	40,211	0.00%
2023/08/21	49	43.28	19	43.42	43.10	30	40,225	0.07%
2023/08/18	106	44.61	128.7	44.42	43.90	-22.7	40,110	-0.06%	大買/大賣/
2023/08/17	25.5	42.02	13	42.47	42.55	12.5	39,468	0.03%
2023/08/16	21.5	42.25	7	42.28	42.05	14.5	39,345	0.04%
2023/08/15	13.1	43.83	20	43.55	43.60	-6.9	39,023	-0.02%
2023/08/14	19	44.23	8	44.14	44.05	11	38,934	0.03%
2023/08/11	5.1	45.17	3	45.58	45.30	2.1	38,727	0.01%
2023/08/10	15	45.51	11	45.51	45.50	4	38,714	0.01%
2023/08/09	17.1	46.38	25	46.45	46.00	-7.9	38,759	-0.02%
2023/08/08	7	46.54	13	46.72	46.40	-6	38,698	-0.02%
2023/08/07	25	45.95	10	46.20	46.40	15	38,780	0.04%
2023/08/04	18	46.83	77	46.82	47.15	-59	38,682	-0.15%
2023/08/02	9	46.43	1	46.35	46.45	8	38,518	0.02%
2023/08/01	1.1	46.90	8	46.86	46.80	-6.9	38,578	-0.02%
2023/07/31	91	47.02	63	46.72	46.50	28	38,652	0.07%
2023/07/28	24.5	47.69	68	47.67	47.75	-43.5	38,349	-0.11%
2023/07/27	37.3	46.90	33	46.98	46.90	4.3	38,170	0.01%
2023/07/26	41.1	46.37	74	46.82	46.90	-33	38,213	-0.09%
2023/07/25	17	45.66	26	45.74	45.60	-9	38,023	-0.02%
2023/07/24	96	45.92	72	45.76	45.75	24	38,172	0.06%
2023/07/21	61	47.61	39	47.47	47.35	22	38,225	0.06%
2023/07/20	29.1	47.58	173.6	47.75	48.40	-144.6	37,923	-0.38%	大賣/鉅額交易
2023/07/19	13.7	46.77	29.1	46.85	46.80	-15.4	37,424	-0.04%
2023/07/18	30	46.78	65	46.56	46.30	-35	37,107	-0.09%
2023/07/17	23	45.08	97.5	45.10	45.05	-74.5	36,551	-0.20%
2023/07/14	81.6	45.01	64.4	44.94	44.60	17.3	36,353	0.05%
2023/07/13	113.2	44.85	52.5	44.49	44.00	60.7	36,109	0.17%	大買/
2023/07/12	172.5	46.94	243.2	46.96	46.25	-70.7	35,144	-0.20%	大買/大賣/
2023/07/11	121.2	48.55	34	48.87	48.40	87.2	34,359	0.25%	大買/
2023/07/10	216.1	49.49	224.7	49.21	48.85	-8.6	33,858	-0.03%	大買/大賣/
2023/07/07	73.6	50.79	118	50.94	50.60	-44.4	33,170	-0.13%	大賣/
2023/07/06	121.6	51.16	46.2	51.10	51.00	75.4	32,733	0.23%	大買/
2023/07/05	285.7	52.21	170.5	51.93	51.70	115.2	32,089	0.36%	大買/大賣/鉅額交易
2023/07/04	114.3	54.02	113	54.19	54.20	1.3	29,285	0.00%	大買/大賣/
2023/07/03	180.4	68.18	256.8	67.62	69.30	-76.4	26,890	-0.28%	大買/大賣/
2023/06/30	54.1	62.35	209.1	62.42	63.00	-155	22,631	-0.68%	大賣/鉅額交易
2023/06/29	55.6	60.15	36	60.13	60.10	19.6	20,969	0.09%
2023/06/28	20.1	60.63	2	60.50	60.70	18.1	20,607	0.09%
2023/06/27	17	61.31	8	61.48	61.10	9	20,361	0.04%
2023/06/26	10.1	61.41	17.6	61.41	61.10	-7.5	20,295	-0.04%
2023/06/21	69.7	61.88	4	61.85	61.50	65.7	20,189	0.33%
2023/06/20	8	63.39	20	63.49	63.20	-12	19,866	-0.06%
2023/06/19	34.1	63.89	7.1	64.16	63.50	26.9	19,802	0.14%
2023/06/16	15	64.63	34.1	64.44	64.80	-19.1	19,725	-0.10%
2023/06/15	46	64.08	9	64.21	64.10	37	19,599	0.19%
2023/06/14	8	64.25	33.5	64.13	64.30	-25.5	19,652	-0.13%
2023/06/13	22.9	62.94	18.5	63.00	63.20	4.4	20,100	0.02%
2023/06/12	3.1	62.47	4	62.53	63.00	-1	21,149	0.00%
2023/06/09	25.1	62.78	29	62.74	62.90	-3.9	22,330	-0.02%
2023/06/08	30	62.67	80.6	62.64	62.60	-50.6	23,461	-0.22%
2023/06/07	7	61.71	7	61.61	61.70	0	26,858	0.00%
2023/06/06	2.6	61.56	8	61.50	61.70	-5.4	27,226	-0.02%
2023/06/05	7.4	61.01	1	61.00	60.90	6.4	27,587	0.02%
2023/06/02	5	61.40	9	61.52	61.50	-4	27,811	-0.01%
2023/06/01	23	60.71	47	60.70	61.40	-24	28,459	-0.08%
2023/05/31	26	61.14	2	61.70	60.80	24	29,434	0.08%
2023/05/30	16	61.64	12.5	61.59	61.30	3.6	29,898	0.01%
2023/05/29	24	62.08	25	61.97	62.00	-1.1	30,085	0.00%
2023/05/26	17.3	61.31	8.3	61.41	61.30	8.9	30,598	0.03%
2023/05/25	37.2	61.23	4.2	61.28	61.10	33	31,159	0.11%
2023/05/24	1.2	61.85	6	61.98	61.90	-4.8	31,696	-0.02%
2023/05/23	9	61.89	10	61.91	61.70	-1	32,291	0.00%
2023/05/22	7	61.63	40.1	61.90	62.10	-33.1	32,291	-0.10%
2023/05/19	1	61.10	3.2	61.39	61.30	-2.2	32,218	-0.01%
2023/05/18	6.4	61.30	2	61.30	61.30	4.4	32,251	0.01%
2023/05/17	3.4	61.33	11	61.39	61.20	-7.7	32,327	-0.02%
2023/05/16	6.4	61.09	8	61.23	60.90	-1.6	32,444	0.00%
2023/05/15	7	60.23	9	60.52	61.20	-2	32,668	-0.01%
2023/05/12	4.1	60.21	3	60.27	60.20	1.1	32,769	0.00%
2023/05/11	20.2	60.33	3	60.30	60.10	17.2	32,791	0.05%
2023/05/10	8	61.03	42	61.30	61.60	-34	32,647	-0.10%
2023/05/09	19	60.49	4	60.48	60.30	15	32,509	0.05%
2023/05/08	28	60.60	2.5	60.74	60.50	25.5	32,727	0.08%
2023/05/05	17.1	61.00	6	61.13	61.20	11.1	33,125	0.03%
2023/05/04	10	60.80	6	60.75	60.80	4	33,362	0.01%
2023/05/03	74.2	61.01	7	60.90	60.70	67.2	33,379	0.20%
2023/05/02	28.1	61.75	95	61.65	61.90	-66.9	33,340	-0.20%
2023/04/28	27.1	63.03	106	62.85	63.10	-79	33,450	-0.24%	大賣/
2023/04/27	44.4	61.76	3	62.03	61.70	41.4	33,449	0.12%
2023/04/26	20.1	62.66	6	62.72	62.40	14.1	33,449	0.04%
2023/04/25	26.4	64.08	1	63.80	63.70	25.4	33,282	0.08%
2023/04/24	8	64.80	1	64.90	64.70	7	33,348	0.02%
2023/04/21	14.5	65.52	27	65.16	64.90	-12.5	33,497	-0.04%
2023/04/20	4	66.58	67.2	66.96	66.40	-63.2	33,407	-0.19%
2023/04/19	12	65.87	4	66.40	66.00	8	33,575	0.02%
2023/04/18	23	66.76	14.2	67.46	66.40	8.8	33,590	0.03%
2023/04/17	12.2	67.66	41	67.67	67.70	-28.8	33,504	-0.09%
2023/04/14	12.2	66.71	17	66.96	66.80	-4.8	33,500	-0.01%
2023/04/13	5	66.18	7.3	66.22	66.30	-2.3	33,627	-0.01%
2023/04/12	7.1	66.15	26	66.29	66.40	-18.9	33,872	-0.06%
2023/04/11	10.1	65.78	7	65.67	65.60	3.1	33,885	0.01%
2023/04/10	10.1	66.06	13	66.22	65.70	-2.9	34,120	-0.01%
2023/04/07	14.2	65.16	137	64.82	65.60	-122.9	34,136	-0.36%	大賣/鉅額交易
2023/04/06	30.1	64.44	3	64.17	64.00	27.1	34,381	0.08%
2023/03/31	15	64.33	15	64.19	64.30	0	34,969	0.00%
2023/03/30	26.5	63.47	22	63.47	63.30	4.5	37,128	0.01%
2023/03/29	15	63.74	2	63.65	63.50	13	38,375	0.03%
2023/03/28	15	64.33	24.1	64.18	64.00	-9.1	39,630	-0.02%
2023/03/27	6.1	64.12	26.3	64.11	64.20	-20.2	41,065	-0.05%
2023/03/24	25	64.15	12	64.20	64.20	13	43,592	0.03%
2023/03/23	22	64.31	13.2	64.27	64.10	8.8	43,772	0.02%
2023/03/22	6	65.35	4.2	65.53	65.30	1.8	43,827	0.00%
2023/03/21	28.3	65.51	7.2	65.50	65.10	21.2	44,274	0.05%
2023/03/20	19	65.99	37	66.05	65.80	-18	44,251	-0.04%
2023/03/17	7.2	65.09	15	65.17	65.40	-7.9	44,367	-0.02%
2023/03/16	77.2	65.18	149.6	65.05	64.70	-72.4	44,186	-0.16%	大賣/
2023/03/15	120.4	67.51	24	67.06	66.50	96.4	43,768	0.22%	大買/
2023/03/14	88.8	67.56	62.2	67.70	67.50	26.6	43,133	0.06%
2023/03/13	120.5	69.20	25	69.16	69.10	95.5	42,354	0.23%	大買/
2023/03/10	195.3	68.85	228.5	69.09	68.70	-33.2	41,250	-0.08%	大買/大賣/
2023/03/09	84.6	67.18	27.1	66.91	67.00	57.5	38,207	0.15%
2023/03/08	37.3	66.51	3.2	66.38	66.30	34.1	38,303	0.09%
2023/03/07	61.4	67.28	10	67.20	67.40	51.4	38,327	0.13%
2023/03/06	131.2	67.57	44.2	67.60	67.50	87	38,351	0.23%	大買/
2023/03/03	54.9	65.96	82	66.46	67.10	-27.1	38,223	-0.07%
2023/03/02	23.2	65.51	141.3	65.50	65.60	-118.1	37,646	-0.31%	大賣/鉅額交易
2023/03/01	10	63.52	8	63.80	63.80	2	37,249	0.01%
2023/02/24	22	64.52	10	64.61	64.60	12	37,154	0.03%
2023/02/23	10	64.07	62	64.20	64.30	-52	36,786	-0.14%
2023/02/22	40.1	62.87	31	62.87	62.60	9.1	36,541	0.02%
2023/02/21	12	61.84	36.1	62.00	62.80	-24.1	36,156	-0.07%
2023/02/20	17	59.84	16.1	60.40	60.50	0.9	36,047	0.00%
2023/02/17	8.2	59.75	4.3	59.74	59.80	3.8	36,564	0.01%
2023/02/16	3.2	60.11	2	60.20	60.30	1.2	37,101	0.00%
2023/02/15	7.3	60.04	17.4	60.14	60.00	-10.1	38,017	-0.03%
2023/02/14	27.4	60.31	12	60.36	60.70	15.4	38,376	0.04%
2023/02/13	30	59.15	53	58.96	59.00	-23	38,820	-0.06%
2023/02/10	36.1	61.03	14.7	60.64	60.60	21.4	39,575	0.05%
2023/02/09	32.2	61.86	6	61.85	61.70	26.2	39,863	0.07%
2023/02/08	9	61.93	7	62.03	61.80	2	40,532	0.00%
2023/02/07	15.1	61.77	6	61.83	61.70	9.1	40,938	0.02%
2023/02/06	69.2	62.05	15	61.74	61.70	54.2	41,610	0.13%
2023/02/03	81.1	64.12	14	64.27	63.60	67.1	41,807	0.16%
2023/02/02	13.1	63.29	47	63.23	63.50	-33.9	41,682	-0.08%
2023/02/01	6	62.63	32	62.89	62.40	-26	41,946	-0.06%
2023/01/31	29.1	61.94	22	62.23	62.50	7.1	42,304	0.02%
2023/01/30	56	61.40	3.3	61.66	61.30	52.8	42,519	0.12%
2023/01/17	7	62.00	8.5	61.92	62.00	-1.5	42,507	0.00%
2023/01/16	28	61.25	11.4	61.03	61.10	16.6	42,923	0.04%
2023/01/13	15.2	61.99	7.1	61.99	61.90	8.1	42,948	0.02%
2023/01/12	28.3	62.35	6.1	62.22	62.00	22.2	43,652	0.05%
2023/01/11	12	63.43	11.4	63.60	63.20	0.6	43,990	0.00%
2023/01/10	19	63.35	21.1	63.52	62.90	-2.1	44,451	0.00%
2023/01/09	32	63.15	13.1	63.26	63.30	18.9	45,826	0.04%
2023/01/06	16	63.63	11.1	63.71	63.60	4.9	46,392	0.01%
2023/01/05	33	64.39	32	63.88	63.70	1	46,811	0.00%
2023/01/04	33.4	64.00	46	63.64	63.50	-12.6	47,306	-0.03%
2023/01/03	84.2	65.38	27	65.06	64.60	57.2	47,512	0.12%
2022/12/30	15	65.66	39	65.70	65.50	-24	47,447	-0.05%
2022/12/29	33	64.17	27	64.26	64.80	6	47,766	0.01%
2022/12/28	35	64.15	0	0.00	63.90	35	48,395	0.07%
2022/12/27	23.2	65.54	35	65.65	65.10	-11.8	48,879	-0.02%
2022/12/26	92.3	65.83	34	65.65	65.00	58.3	49,611	0.12%
2022/12/23	71.1	67.07	56	67.00	67.30	15.1	49,849	0.03%
2022/12/22	100	67.63	100.2	67.79	68.00	-0.2	49,962	0.00%
2022/12/21	28	65.03	46	65.87	65.70	-18	48,536	-0.04%
2022/12/20	20	64.98	21	65.11	63.90	-1	48,045	0.00%
2022/12/19	59	65.55	17	65.93	64.30	42	48,056	0.09%
2022/12/16	31	65.22	113.2	64.49	65.30	-82.2	47,130	-0.17%	大賣/
2022/12/15	19.3	62.69	23	62.98	62.80	-3.7	45,315	-0.01%
2022/12/14	36.2	62.14	2	62.00	62.00	34.2	46,068	0.07%
2022/12/13	31.7	62.81	33.1	63.25	63.20	-1.4	46,340	0.00%
2022/12/12	16	62.26	8	62.19	61.80	8	46,966	0.02%
2022/12/09	4	62.25	31	62.33	62.80	-27	47,494	-0.06%
2022/12/08	24	60.93	3	60.80	61.00	21	47,928	0.04%
2022/12/07	27.2	61.45	3.1	61.91	60.90	24.1	48,316	0.05%
2022/12/06	70.1	62.46	26.1	61.94	61.70	44	48,303	0.09%
2022/12/05	28.4	64.14	6	64.18	63.80	22.4	48,689	0.05%
2022/12/02	11	64.89	5.2	64.85	64.80	5.8	49,137	0.01%
2022/12/01	40.1	66.74	41	66.45	65.40	-0.9	49,641	0.00%
2022/11/30	4	65.92	45	65.88	66.10	-41	49,206	-0.08%
2022/11/29	3.2	64.66	11.2	65.10	65.10	-8	49,503	-0.02%
2022/11/28	18.1	63.68	12	64.23	63.50	6.1	50,617	0.01%
2022/11/25	20	65.38	39	65.52	64.90	-19	50,539	-0.04%
2022/11/24	37.1	63.42	54.3	64.00	64.60	-17.2	50,633	-0.03%
2022/11/23	11.1	62.46	19.1	62.74	62.50	-8.1	50,427	-0.02%
2022/11/22	8.1	61.69	3	62.07	61.70	5.1	50,768	0.01%
2022/11/21	19.1	61.74	6.1	61.88	61.40	12.9	50,760	0.03%
2022/11/18	32.2	63.79	5	63.96	63.00	27.2	50,662	0.05%
2022/11/17	12	64.68	22	65.01	64.80	-10	50,562	-0.02%
2022/11/16	9.1	64.82	13.2	64.63	64.60	-4.2	50,600	-0.01%
2022/11/15	132.5	66.04	6	65.30	65.30	126.5	50,611	0.25%	大買/鉅額交易
2022/11/14	12.2	65.58	15	66.13	66.20	-2.8	50,242	-0.01%
2022/11/11	27.1	65.61	51	65.75	65.20	-23.9	49,814	-0.05%
2022/11/10	7	64.64	10	64.38	64.30	-3	49,247	-0.01%
2022/11/09	29.2	63.65	13	64.05	64.50	16.2	49,377	0.03%
2022/11/08	20	63.88	33.6	64.10	63.40	-13.6	49,893	-0.03%
2022/11/07	16.6	62.33	31	62.50	62.30	-14.4	49,150	-0.03%
2022/11/04	29	60.96	42	60.91	61.20	-13	48,969	-0.03%
2022/11/03	16	58.56	22	59.53	60.20	-6	48,969	-0.01%
2022/11/02	31	60.75	24	60.57	59.80	7	49,333	0.01%
2022/11/01	34	59.56	10	59.00	59.10	24	49,288	0.05%
2022/10/31	29	60.11	24	60.41	60.20	5	49,669	0.01%
2022/10/28	25	61.48	19	61.18	60.60	6	49,591	0.01%
2022/10/27	28	62.28	32	62.44	63.20	-4	49,294	-0.01%
2022/10/26	15	60.75	13.2	61.28	61.90	1.8	49,355	0.00%
2022/10/25	6	61.70	11	61.66	61.50	-5	49,192	-0.01%
2022/10/24	15	62.83	30	63.10	62.10	-15	49,952	-0.03%
2022/10/21	8.2	61.64	30	61.42	61.00	-21.8	49,859	-0.04%
2022/10/20	52	59.91	20	60.18	61.80	32	49,937	0.06%
2022/10/19	19	62.96	24	63.21	63.00	-5	49,334	-0.01%
2022/10/18	26.1	61.61	62	61.75	61.90	-35.9	49,242	-0.07%
2022/10/17	45	58.50	33	58.71	60.00	12	49,301	0.02%
2022/10/14	16	62.53	45.1	62.52	62.80	-29.1	48,372	-0.06%
2022/10/13	24	60.04	7	59.90	59.30	17	48,140	0.04%
2022/10/12	48	62.24	37	61.72	61.60	11	48,515	0.02%
2022/10/11	20	64.12	33	64.03	63.70	-13	48,132	-0.03%
2022/10/07	9.1	65.02	15	65.18	65.10	-5.9	48,274	-0.01%
2022/10/06	26.6	63.65	30.8	64.05	65.00	-4.3	48,762	-0.01%
2022/10/05	24	64.91	34.1	65.14	64.70	-10.1	48,742	-0.02%
2022/10/04	42.3	64.10	40	63.95	63.80	2.3	48,954	0.00%
2022/10/03	18	62.79	85.1	63.54	63.50	-67.1	48,972	-0.14%
2022/09/30	16	59.16	28.1	59.74	61.50	-12.1	49,276	-0.02%
2022/09/29	29.1	60.93	12.2	61.53	59.90	16.9	49,257	0.03%
2022/09/28	21.8	61.56	28.1	60.82	60.30	-6.3	49,185	-0.01%
2022/09/27	17	63.01	25	63.38	63.80	-8	49,868	-0.02%
2022/09/26	64.2	63.58	43	63.51	61.60	21.2	50,080	0.04%
2022/09/23	19	67.78	39.2	68.11	67.40	-20.2	50,087	-0.04%
2022/09/22	110.1	67.35	34	67.09	66.50	76.1	50,980	0.15%	大買/
2022/09/21	22	67.98	30	68.95	68.90	-8	52,291	-0.02%
2022/09/20	23.1	69.22	28	69.11	68.50	-4.9	53,657	-0.01%
2022/09/19	65	69.64	31	69.57	68.00	34	54,545	0.06%
2022/09/16	17	71.59	13	71.87	73.50	4	55,737	0.01%
2022/09/15	26	72.92	54	72.92	72.60	-28	57,078	-0.05%
2022/09/14	41	70.27	18.5	70.73	71.80	22.5	58,063	0.04%
2022/09/13	6	71.33	56.3	72.06	71.10	-50.3	58,936	-0.09%
2022/09/12	12	70.42	46.1	70.48	71.00	-34.1	60,447	-0.06%
2022/09/08	36.6	68.40	120	68.05	67.80	-83.4	60,618	-0.14%	大賣/
2022/09/07	14.6	69.25	16.2	69.52	69.60	-1.6	60,925	0.00%
2022/09/06	30.2	71.16	100	70.96	70.60	-69.9	60,618	-0.12%
2022/09/05	45.3	71.36	46.2	70.99	70.80	-1	60,842	0.00%
2022/09/02	90.8	73.33	69.5	72.93	71.10	21.3	60,915	0.04%
2022/09/01	51.7	77.22	19	77.55	76.80	32.7	59,901	0.05%
2022/08/31	52.9	77.46	124.3	77.81	78.90	-71.4	60,664	-0.12%	大賣/
2022/08/30	57.2	78.88	63	79.04	78.90	-5.8	61,022	-0.01%
2022/08/29	41.3	78.72	42	79.04	79.60	-0.7	60,912	0.00%
2022/08/26	4.4	83.61	33	83.93	83.40	-28.7	60,860	-0.05%
2022/08/25	7.1	82.86	14	83.52	83.40	-6.9	60,824	-0.01%
2022/08/24	27.3	82.84	14	82.32	82.10	13.3	61,032	0.02%
2022/08/23	23.1	83.38	8	83.21	83.00	15.1	61,445	0.02%
2022/08/22	72.6	83.80	30	83.61	83.60	42.6	61,908	0.07%
2022/08/19	14	86.49	12	86.94	86.40	2	62,006	0.00%
2022/08/18	8.4	86.40	120	86.65	86.50	-111.6	62,392	-0.18%	大賣/鉅額交易
2022/08/17	65.1	86.60	74.3	86.98	86.40	-9.2	62,883	-0.01%
2022/08/16	70.6	86.18	22.1	86.42	86.00	48.5	63,549	0.08%
2022/08/15	131.1	87.98	40.4	87.79	87.50	90.7	65,024	0.14%	大買/
2022/08/12	31.5	91.11	13	91.28	91.10	18.5	64,330	0.03%
2022/08/11	40	91.36	22.4	92.30	91.00	17.7	64,799	0.03%
2022/08/10	54.2	92.26	31	92.08	91.10	23.2	64,739	0.04%
2022/08/09	50.1	92.47	31.1	92.41	93.30	19	64,922	0.03%
2022/08/08	47.1	89.29	46.2	90.26	91.10	0.9	65,189	0.00%
2022/08/05	14	89.72	71.2	89.86	90.50	-57.2	64,822	-0.09%
2022/08/04	21.6	86.43	16.2	86.85	87.50	5.5	64,639	0.01%
2022/08/03	46.3	87.68	43	87.16	87.00	3.3	64,774	0.01%
2022/08/02	56.6	87.55	26	87.63	87.50	30.6	65,237	0.05%
2022/08/01	29	89.49	14	89.78	90.00	15	65,706	0.02%
2022/07/29	20	89.31	58	89.50	89.60	-38	66,156	-0.06%
2022/07/28	24.2	86.98	10	87.31	86.50	14.2	66,003	0.02%
2022/07/27	10	87.50	35	87.96	88.20	-25	66,676	-0.04%
2022/07/26	15.2	86.30	18	86.67	86.70	-2.8	66,726	0.00%
2022/07/25	47.2	87.27	12	87.18	86.90	35.2	67,735	0.05%
2022/07/22	18	88.99	176	88.61	89.50	-158	67,498	-0.23%	大賣/鉅額交易
2022/07/21	29	87.72	44.6	88.03	88.30	-15.6	67,386	-0.02%
2022/07/20	29.2	87.36	26	87.58	86.60	3.2	67,091	0.00%
2022/07/19	27.4	87.64	32.5	87.52	87.80	-5	67,290	-0.01%
2022/07/18	25	86.36	8	86.30	85.60	17	67,138	0.03%
2022/07/15	16.5	86.31	12.1	86.28	86.00	4.4	67,442	0.01%
2022/07/14	14.2	85.29	24.4	86.33	87.50	-10.2	67,226	-0.02%
2022/07/13	12	84.98	50.4	85.01	83.90	-38.4	66,766	-0.06%
2022/07/12	81.2	83.42	63.1	82.40	82.10	18.1	66,490	0.03%
2022/07/11	52.3	87.95	42	87.55	88.20	10.3	65,798	0.02%
2022/07/08	217.5	86.36	48.7	86.36	86.50	168.8	65,521	0.26%	大買/鉅額交易
2022/07/07	34.5	81.40	52	82.03	83.20	-17.5	64,780	-0.03%
2022/07/06	64.3	81.58	49	82.13	80.30	15.3	64,637	0.02%
2022/07/05	91	81.43	207	81.17	82.10	-116	64,396	-0.18%	大賣/鉅額交易
2022/07/04	58.4	78.08	50	78.34	78.20	8.4	63,460	0.01%
2022/07/01	76.6	80.99	42.2	80.24	77.80	34.4	63,137	0.05%
2022/06/30	52.7	82.61	47	82.84	82.30	5.7	62,173	0.01%
2022/06/29	158.6	87.48	59.2	87.18	85.50	99.4	61,324	0.16%	大買/
2022/06/28	509.2	87.66	158	89.13	91.70	351.2	59,592	0.59%	大買/大賣/鉅額交易
2022/06/27	83	85.65	44.9	85.92	86.10	38.1	57,684	0.07%
2022/06/24	118.3	99.22	486.2	98.79	98.30	-368	56,688	-0.65%	大買/大賣/鉅額交易
2022/06/23	157	99.45	88	98.75	96.20	69	55,115	0.13%	大買/
2022/06/22	106.8	104.27	208.1	102.82	101.00	-101.3	54,660	-0.19%	大買/大賣/鉅額交易
2022/06/21	72.7	110.37	54.2	110.29	109.50	18.5	53,484	0.03%
2022/06/20	117.6	113.47	350.2	110.36	111.50	-232.6	52,638	-0.44%	大買/大賣/鉅額交易
2022/06/17	37.2	116.65	48	117.91	119.50	-10.9	51,241	-0.02%
2022/06/16	84.7	118.91	61	119.08	117.00	23.7	51,178	0.05%
2022/06/15	72.1	123.20	14	123.68	122.00	58.1	51,700	0.11%
2022/06/14	25.3	122.24	24	122.40	123.50	1.3	54,011	0.00%
2022/06/13	81.1	121.50	34	121.59	120.50	47.1	58,139	0.08%
2022/06/10	111.6	126.32	82	125.50	126.00	29.6	62,125	0.05%	大買/
2022/06/09	52.4	126.39	21.1	126.98	126.50	31.4	64,603	0.05%
2022/06/08	78.6	129.75	71.2	129.58	130.00	7.3	64,840	0.01%
2022/06/07	3	127.00	6	127.33	127.00	-3	65,936	0.00%
2022/06/06	13.1	126.96	17	127.79	126.50	-3.9	68,012	-0.01%
2022/06/02	7.1	125.93	11	126.09	126.50	-3.9	70,608	-0.01%
2022/06/01	7	125.50	48	126.29	126.00	-41	74,008	-0.06%
2022/05/31	97.1	124.88	17.1	125.29	124.50	80	78,382	0.10%
2022/05/30	30.1	127.00	32	127.56	127.00	-1.9	79,315	0.00%
2022/05/27	12	126.80	42.2	127.23	128.00	-30.2	79,731	-0.04%
2022/05/26	56.1	126.22	26	126.71	125.50	30.1	80,643	0.04%
2022/05/25	53.3	126.26	72.1	126.31	127.00	-18.8	81,062	-0.02%
2022/05/24	24.6	126.49	54.1	126.63	125.00	-29.5	81,523	-0.04%
2022/05/23	72	125.16	156.4	124.49	127.00	-84.4	81,311	-0.10%	大賣/
2022/05/20	38.2	117.21	65.2	117.65	117.50	-27	80,820	-0.03%
2022/05/19	51.5	113.24	47	113.72	115.00	4.5	81,893	0.01%
2022/05/18	31.6	117.62	25	117.60	117.50	6.6	82,686	0.01%
2022/05/17	95.3	117.34	35	116.99	116.50	60.3	82,835	0.07%
2022/05/16	122.6	119.81	45	119.43	119.00	77.6	82,318	0.09%	大買/
2022/05/13	39.1	123.40	56	123.69	123.50	-17	81,633	-0.02%
2022/05/12	70	122.84	38	122.55	121.00	32	82,357	0.04%
2022/05/11	52.4	125.20	27.2	125.46	124.00	25.1	82,420	0.03%
2022/05/10	26.2	125.03	23	126.11	127.50	3.2	82,463	0.00%
2022/05/09	58.1	127.28	47.7	127.07	126.00	10.4	82,564	0.01%
2022/05/06	53.1	128.77	29	129.19	130.50	24.1	83,956	0.03%
2022/05/05	34.1	130.75	52.1	130.84	130.00	-18	84,000	-0.02%
2022/05/04	19	130.11	88.1	129.99	130.00	-69.1	83,662	-0.08%
2022/05/03	20.1	125.70	14.2	125.82	126.50	5.9	83,182	0.01%
2022/04/29	16.5	125.02	92.6	125.53	126.00	-76.2	83,396	-0.09%
2022/04/28	31.1	121.29	22.3	121.73	120.50	8.8	83,043	0.01%
2022/04/27	22.8	119.19	25.4	119.39	121.00	-2.6	83,084	0.00%
2022/04/26	25.4	122.05	20	122.33	121.00	5.4	83,162	0.01%
2022/04/25	55.8	122.23	12.1	122.17	121.50	43.7	83,168	0.05%
2022/04/22	74.3	126.48	38	126.50	126.50	36.3	82,614	0.04%
2022/04/21	24	125.29	40.1	125.61	125.00	-16.1	82,619	-0.02%
2022/04/20	10	123.95	34	124.26	123.50	-24	82,611	-0.03%
2022/04/19	3.1	123.02	12	123.50	123.00	-8.9	82,899	-0.01%
2022/04/18	34.1	121.33	10	122.20	121.00	24.1	83,044	0.03%
2022/04/15	6	122.75	24	122.83	124.00	-18	83,260	-0.02%
2022/04/14	56.3	123.88	14	124.93	122.00	42.3	83,333	0.05%
2022/04/13	64	123.70	28.1	123.48	124.50	36	83,224	0.04%
2022/04/12	44.9	120.36	22	120.64	120.00	22.9	83,001	0.03%
2022/04/11	33.2	122.77	22	122.80	121.50	11.2	82,677	0.01%
2022/04/08	17	123.00	42	122.85	124.00	-25	83,699	-0.03%
2022/04/07	101.4	120.62	35	120.51	119.00	66.4	84,236	0.08%	大買/
2022/04/06	60.3	123.76	58	123.97	123.50	2.3	83,973	0.00%
2022/04/01	36.5	125.17	87	125.94	126.50	-50.5	84,317	-0.06%
2022/03/31	37.2	123.99	49	123.89	124.50	-11.8	83,818	-0.01%
2022/03/30	72.1	123.97	23	124.20	124.00	49.1	83,671	0.06%
2022/03/29	17.2	124.33	17	124.56	123.50	0.2	83,578	0.00%
2022/03/28	61.1	120.10	37	121.39	122.50	24.1	83,389	0.03%
2022/03/25	110.5	123.80	98.7	123.55	122.00	11.8	83,417	0.01%	大買/
2022/03/24	40	128.51	23.1	129.02	128.00	16.9	82,453	0.02%
2022/03/23	18	130.08	36.4	130.81	130.50	-18.4	82,569	-0.02%
2022/03/22	52.1	130.50	28.5	130.58	129.50	23.6	82,630	0.03%
2022/03/21	47.2	129.77	88	129.94	131.50	-40.9	83,027	-0.05%
2022/03/18	199.1	130.20	120	129.91	130.00	79.1	83,743	0.09%	大買/大賣/
2022/03/17	131	131.66	119.7	131.30	133.00	11.3	83,304	0.01%	大買/大賣/
2022/03/16	379.5	131.89	232.1	127.36	127.00	147.5	81,632	0.18%	大買/大賣/鉅額交易
2022/03/15	186.2	133.37	179.1	132.98	130.00	7.1	77,870	0.01%	大買/大賣/
2022/03/14	108.5	130.27	181.5	130.68	132.50	-73	75,063	-0.10%	大買/大賣/
2022/03/11	87	124.65	88	124.92	125.50	-1	74,144	0.00%
2022/03/10	188.1	127.55	141	125.52	124.00	47.1	74,720	0.06%	大買/大賣/
2022/03/09	69.2	122.07	106.3	123.79	125.50	-37.1	74,426	-0.05%	大賣/
2022/03/08	171.9	121.04	285.5	121.01	118.00	-113.6	75,309	-0.15%	大買/大賣/鉅額交易
2022/03/07	224.6	130.40	193.5	128.46	125.50	31.1	73,027	0.04%	大買/大賣/
2022/03/04	197.6	133.02	260.6	130.86	133.00	-63	70,755	-0.09%	大買/大賣/
2022/03/03	47	124.49	68.1	123.99	125.00	-21.1	67,329	-0.03%
2022/03/02	124.3	120.83	63.7	120.93	120.50	60.7	67,365	0.09%	大買/
2022/03/01	57	119.07	79.7	119.36	120.50	-22.7	67,492	-0.03%
2022/02/25	70.1	115.74	65	116.12	115.50	5.1	66,518	0.01%
2022/02/24	57	113.03	93.2	113.53	112.50	-36.2	66,509	-0.05%
2022/02/23	52	115.71	49	115.80	116.00	3	66,667	0.00%
2022/02/22	131	114.05	108	113.47	113.50	23	66,784	0.03%	大買/大賣/
2022/02/21	53.5	118.69	64.1	119.48	119.50	-10.5	66,056	-0.02%
2022/02/18	32	115.05	103.1	115.53	116.50	-71.1	65,633	-0.11%	大賣/
2022/02/17	75	112.80	53	112.94	112.00	22	65,389	0.03%
2022/02/16	17	113.06	31.1	112.95	112.50	-14.1	65,849	-0.02%
2022/02/15	43.2	111.57	32	111.19	111.00	11.2	67,216	0.02%
2022/02/14	60	112.37	56	112.74	110.50	4	69,698	0.01%
2022/02/11	83	113.31	58	113.16	112.00	25	70,922	0.04%
2022/02/10	19	112.58	30.2	112.94	114.00	-11.2	73,391	-0.02%
2022/02/09	74.3	112.90	55	113.09	112.00	19.3	75,972	0.03%
2022/02/08	126.3	111.56	105.2	111.43	112.50	21.1	76,404	0.03%	大買/大賣/
2022/02/07	30	103.83	77.7	104.22	108.00	-47.7	75,977	-0.06%
2022/01/26	34.1	98.20	61.1	98.23	98.60	-27	77,797	-0.03%
2022/01/25	28.2	97.04	9.3	96.65	95.10	18.9	78,903	0.02%
2022/01/24	25	98.34	53.1	98.86	99.90	-28.1	79,863	-0.04%
2022/01/21	47.4	100.97	15	100.33	99.00	32.4	81,531	0.04%
2022/01/20	39	104.78	7	104.71	104.00	32	81,873	0.04%
2022/01/19	47	104.67	54	104.32	104.00	-7	82,182	-0.01%
2022/01/18	4	105.75	44	105.69	106.50	-40	82,578	-0.05%
2022/01/17	14	105.32	22	105.41	105.50	-8	84,025	-0.01%
2022/01/14	58	106.34	35.4	105.80	107.50	22.6	85,320	0.03%
2022/01/13	35.2	106.80	17	107.76	105.00	18.2	85,258	0.02%
2022/01/12	62.9	109.62	70.9	109.47	108.00	-8	85,586	-0.01%
2022/01/11	92.5	113.26	119	112.13	112.00	-26.5	86,061	-0.03%	大賣/
2022/01/10	69.5	111.72	20	111.35	111.50	49.5	88,288	0.06%
2022/01/07	37	113.20	38.1	113.59	113.50	-1.1	88,943	0.00%
2022/01/06	35.5	114.69	43.3	115.02	114.50	-7.8	90,871	-0.01%
2022/01/05	9.3	114.86	9	116.33	115.00	0.3	92,607	0.00%
2022/01/04	40.4	114.85	229.7	115.20	115.50	-189.3	94,435	-0.20%	大賣/鉅額交易
2022/01/03	267.6	114.83	47.2	115.89	114.50	220.4	95,492	0.23%	大買/鉅額交易
2021/12/30	72.1	121.48	729	120.52	121.00	-656.9	96,085	-0.68%	大賣/鉅額交易
2021/12/29	33	125.29	37	125.46	124.50	-4	96,956	0.00%
2021/12/28	26	125.37	134.1	125.44	125.00	-108.1	99,686	-0.11%	大賣/鉅額交易
2021/12/27	11	122.86	34	123.46	122.50	-23	102,126	-0.02%
2021/12/24	19.1	122.50	10	123.70	122.50	9.1	104,474	0.01%
2021/12/23	29	124.03	20	124.60	122.50	9	104,848	0.01%
2021/12/22	23.1	124.76	21	125.38	124.00	2.1	105,445	0.00%
2021/12/21	36	123.72	72.6	124.43	125.50	-36.6	106,154	-0.03%
2021/12/20	39	122.78	19	123.05	122.00	20	106,601	0.02%
2021/12/17	31	123.92	55.2	124.50	123.50	-24.2	107,404	-0.02%
2021/12/16	39	123.35	34.1	123.04	122.00	5	107,424	0.00%
2021/12/15	80	120.99	58	121.86	122.50	22	107,772	0.02%
2021/12/14	113	124.12	99	122.59	120.00	14	108,598	0.01%	大買/
2021/12/13	23	127.02	65	127.55	127.50	-42	107,638	-0.04%
2021/12/10	55.1	125.01	35	125.27	124.00	20.1	107,904	0.02%
2021/12/09	34	127.18	56	127.07	128.50	-22	108,286	-0.02%
2021/12/08	138.1	127.91	79	127.86	127.00	59.1	108,570	0.05%	大買/
2021/12/07	152.4	126.81	119.2	127.23	126.50	33.2	108,326	0.03%	大買/大賣/
2021/12/06	86	125.48	79	125.80	125.50	7	107,348	0.01%
2021/12/03	146.4	123.15	95	122.75	121.00	51.4	107,425	0.05%	大買/
2021/12/02	97.1	121.65	200	120.00	122.00	-102.9	108,920	-0.09%	大賣/鉅額交易
2021/12/01	36.5	115.14	23	115.67	115.00	13.4	108,146	0.01%
2021/11/30	27	113.50	97	113.82	115.50	-70	109,446	-0.06%
2021/11/29	72	110.38	64	111.09	110.00	8	110,108	0.01%
2021/11/26	189.3	111.13	106	109.86	108.50	83.3	111,251	0.07%	大買/大賣/
2021/11/25	53.5	113.83	57	114.32	114.50	-3.5	111,468	0.00%
2021/11/24	18	110.86	19	111.32	111.00	-1	111,235	0.00%
2021/11/23	36	111.71	83	111.37	111.00	-47	112,812	-0.04%
2021/11/22	22	110.07	128	111.49	110.50	-106	114,198	-0.09%	大賣/鉅額交易
2021/11/19	72	108.42	63	109.97	107.50	9	114,975	0.01%
2021/11/18	23.1	109.43	55	109.69	109.50	-31.9	117,677	-0.03%
2021/11/17	143	108.49	60.7	108.50	107.50	82.3	121,270	0.07%	大買/
2021/11/16	124	107.84	290.2	107.28	110.00	-166.2	123,103	-0.14%	大買/大賣/鉅額交易
2021/11/15	69.2	106.67	38	106.91	105.00	31.2	127,419	0.02%
2021/11/12	79	107.11	56	107.74	106.50	23	131,716	0.02%
2021/11/11	175	111.58	172	113.46	106.00	3	132,977	0.00%	大買/大賣/
2021/11/10	118	117.01	89	117.87	115.00	29	135,003	0.02%	大買/
2021/11/09	389.9	118.76	133.4	117.38	116.00	256.5	140,209	0.18%	大買/大賣/鉅額交易
2021/11/08	145.1	110.61	123.5	112.27	118.00	21.6	142,061	0.02%	大買/大賣/
2021/11/05	84.2	106.29	108.3	106.85	107.50	-24.1	139,337	-0.02%	大賣/
2021/11/04	221.2	109.55	216.2	110.23	106.00	5	138,354	0.00%	大買/大賣/
2021/11/03	162	106.30	190.2	107.38	108.50	-28.2	136,510	-0.02%	大買/大賣/
2021/11/02	110.1	100.95	163.1	100.41	101.50	-52.9	134,128	-0.04%	大買/大賣/
2021/11/01	114	98.61	199.2	99.22	98.00	-85.2	132,545	-0.06%	大買/大賣/
2021/10/29	109	93.78	97.2	94.42	96.50	11.8	131,175	0.01%	大買/
2021/10/28	52	91.61	67	91.79	90.60	-15	129,241	-0.01%
2021/10/27	201.1	89.34	32	89.42	89.30	169.1	128,450	0.13%	大買/鉅額交易
2021/10/26	134	90.07	56.1	90.38	90.40	77.9	128,539	0.06%	大買/
2021/10/25	39	87.82	158	88.14	89.50	-119	128,190	-0.09%	大賣/鉅額交易
2021/10/22	123.7	86.52	69	86.36	85.10	54.7	134,285	0.04%	大買/
2021/10/21	43	89.95	61.1	89.92	89.30	-18.1	138,034	-0.01%
2021/10/20	73	89.22	72.4	90.04	88.30	0.6	141,419	0.00%
2021/10/19	52	89.31	102	88.88	88.00	-50	147,572	-0.03%	大賣/
2021/10/18	135	86.74	119.3	87.15	89.00	15.7	153,817	0.01%	大買/大賣/
2021/10/15	183	92.43	97.1	92.41	92.30	85.9	158,915	0.05%	大買/
2021/10/14	68	92.38	102.5	92.22	92.40	-34.5	165,462	-0.02%	大賣/
2021/10/13	74	90.33	122.4	91.10	88.50	-48.4	169,792	-0.03%	大賣/
2021/10/12	137.3	90.48	397.4	91.05	87.40	-260.2	178,274	-0.15%	大買/大賣/鉅額交易
2021/10/08	95	97.25	82.3	97.01	96.80	12.7	182,954	0.01%
2021/10/07	118	98.63	149.1	98.00	98.50	-31.1	193,894	-0.02%	大買/大賣/
2021/10/06	103.1	95.65	84	94.60	92.50	19.1	200,591	0.01%	大買/
2021/10/05	98	96.25	111.6	96.07	98.20	-13.6	207,184	-0.01%	大賣/
2021/10/04	143.4	100.13	151.2	102.82	97.20	-7.8	213,430	0.00%	大買/大賣/
2021/10/01	194.4	110.56	489	109.27	108.00	-294.6	221,206	-0.13%	大買/大賣/鉅額交易
2021/09/30	26.3	117.84	36.5	118.59	119.50	-10.2	228,637	0.00%
2021/09/29	56	117.45	35	117.90	116.50	21	234,860	0.01%
2021/09/28	77.2	120.03	63	120.24	119.00	14.2	235,128	0.01%
2021/09/27	137.1	126.24	91	127.46	124.50	46.1	235,404	0.02%	大買/
2021/09/24	87	125.78	91.3	126.20	126.50	-4.3	235,906	0.00%
2021/09/23	44	122.13	112.5	122.05	121.50	-68.5	235,844	-0.03%	大賣/
2021/09/22	114.2	120.27	51	119.95	119.50	63.2	236,684	0.03%	大買/
2021/09/17	67.1	121.87	110	122.35	123.00	-42.9	237,068	-0.02%	大賣/
2021/09/16	57	119.44	35.5	119.11	118.00	21.5	236,470	0.01%
2021/09/15	73	117.84	70.4	118.45	121.50	2.6	236,838	0.00%
2021/09/14	131.1	121.36	83.1	120.02	117.50	48	237,316	0.02%	大買/
2021/09/13	87	126.63	58	127.07	124.50	29	237,488	0.01%
2021/09/10	76	122.67	77	123.79	125.50	-1	246,873	0.00%
2021/09/09	63.3	120.25	45	120.91	121.50	18.3	257,351	0.01%
2021/09/08	60	119.80	117.2	120.23	122.00	-57.2	263,381	-0.02%	大賣/
2021/09/07	136	120.08	197.8	120.09	120.50	-61.8	272,442	-0.02%	大買/大賣/
2021/09/06	82.7	117.02	545	115.83	113.00	-462.4	276,298	-0.17%	大賣/鉅額交易
2021/09/03	201.7	125.00	118.6	122.35	120.50	83	281,059	0.03%	大買/大賣/
2021/09/02	52.1	125.01	156.1	124.27	126.00	-104	284,216	-0.04%	大賣/鉅額交易
2021/09/01	200.4	128.74	133.3	126.82	125.00	67.1	287,620	0.02%	大買/大賣/
2021/08/31	262.7	134.12	122.1	132.48	133.50	140.6	289,436	0.05%	大買/大賣/鉅額交易
2021/08/30	113.1	137.88	140.2	138.73	136.00	-27.1	296,177	-0.01%	大買/大賣/
2021/08/27	131.7	137.84	119.2	137.73	137.00	12.5	301,757	0.00%	大買/大賣/
2021/08/26	280.3	136.47	178	137.77	140.00	102.3	307,355	0.03%	大買/大賣/鉅額交易
2021/08/25	80.2	136.06	80	136.48	138.50	0.2	313,162	0.00%
2021/08/24	333.3	140.12	415.2	137.17	134.50	-82	317,742	-0.03%	大買/大賣/
2021/08/23	162.3	139.85	200.9	140.18	139.50	-38.6	322,119	-0.01%	大買/大賣/
2021/08/20	217	128.91	317.2	128.53	130.50	-100.2	325,644	-0.03%	大買/大賣/
2021/08/19	253.3	133.12	172	131.90	126.50	81.3	335,133	0.02%	大買/大賣/
2021/08/18	188.6	128.48	241.1	128.39	136.50	-52.5	341,307	-0.02%	大買/大賣/
2021/08/17	44.6	127.33	86.2	127.61	124.50	-41.6	345,747	-0.01%
2021/08/16	308.3	131.04	123.2	132.18	126.00	185.1	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	209.8	135.69	310.5	136.05	133.00	-100.7	356,926	-0.03%	大買/大賣/
2021/08/12	106.1	127.58	109.8	129.63	133.50	-3.7	361,288	0.00%	大買/大賣/
2021/08/11	38.3	123.52	6	121.33	125.00	32.3	362,298	0.01%
2021/08/10	5.6	129.25	3	129.50	130.00	2.6	366,350	0.00%
2021/08/09	42.8	134.77	6.2	134.58	132.50	36.6	375,355	0.01%
2021/08/06	104.1	132.98	10.7	133.28	131.00	93.4	385,819	0.02%	大買/
2021/08/05	2.5	125.50	4	127.13	125.50	-1.5	394,945	0.00%
2021/08/04	53	128.57	7.1	130.42	129.00	45.9	400,626	0.01%
2021/08/03	7	124.50	29.5	126.72	126.00	-22.5	409,286	-0.01%
2021/08/02	27.2	116.53	31.5	116.73	120.00	-4.3	416,150	0.00%
2021/07/30	120.9	127.14	27	128.72	117.00	93.9	423,521	0.02%	大買/
2021/07/29	11.3	121.20	40.3	128.00	129.50	-29	430,617	-0.01%
2021/07/28	418.7	118.74	514.9	115.39	118.00	-96.2	438,242	-0.02%	大買/大賣/
2021/07/27	219.8	127.11	285.4	126.00	122.50	-65.6	443,452	-0.01%	大買/大賣/
2021/07/26	226.4	142.28	158.2	142.67	136.00	68.2	443,188	0.02%	大買/大賣/
2021/07/23	458.9	143.61	355.5	142.31	145.50	103.4	444,634	0.02%	大買/大賣/鉅額交易
2021/07/22	288.4	143.10	397.2	141.03	140.50	-108.9	444,272	-0.02%	大買/大賣/鉅額交易
2021/07/21	468.4	166.87	700.1	158.35	153.50	-231.7	443,347	-0.05%	大買/大賣/鉅額交易
2021/07/20	717.7	180.39	515.1	174.80	170.50	202.6	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	516.1	192.24	1,419.8	190.51	188.00	-903.7	437,498	-0.21%	大買/大賣/鉅額交易
2021/07/16	695.4	186.66	607.6	188.25	188.00	87.7	431,890	0.02%	大買/大賣/
2021/07/15	408.5	170.07	467	173.51	179.00	-58.6	421,928	-0.01%	大買/大賣/
2021/07/14	589	169.70	640	167.74	163.00	-51	415,579	-0.01%	大買/大賣/
2021/07/13	548.8	192.92	1,582.5	180.84	176.00	-1,033.7	404,074	-0.26%	大買/大賣/鉅額交易
2021/07/12	647	204.37	689.2	202.26	195.50	-42.2	395,926	-0.01%	大買/大賣/
2021/07/09	487.7	207.24	915.5	209.20	195.50	-427.8	387,845	-0.11%	大買/大賣/鉅額交易
2021/07/08	612.1	211.50	428.4	210.12	216.50	183.7	379,248	0.05%	大買/大賣/鉅額交易
2021/07/07	761.9	219.66	433	217.19	210.00	328.9	368,918	0.09%	大買/大賣/鉅額交易
2021/07/06	382.8	202.30	407.7	210.42	216.50	-24.9	359,596	-0.01%	大買/大賣/
2021/07/05	148.7	190.83	167.3	191.41	197.00	-18.6	353,712	-0.01%	大買/大賣/
2021/07/02	174.6	191.17	108.3	194.24	191.00	66.3	356,844	0.02%	大買/大賣/
2021/07/01	233.7	191.43	118.4	196.09	196.00	115.3	356,879	0.03%	大買/大賣/鉅額交易
2021/06/30	86.1	173.24	97.3	176.64	182.50	-11.2	356,519	0.00%
2021/06/29	438.3	171.25	40.7	166.24	166.00	397.6	356,354	0.11%	大買/鉅額交易
2021/06/28	1,431.2	159.77	215.5	164.24	166.00	1,215.8	356,036	0.34%	大買/大賣/鉅額交易
2021/06/25	719.2	151.22	58	151.46	151.00	661.2	355,308	0.19%	大買/鉅額交易
2021/06/24	737	146.98	155.3	140.40	149.00	581.7	355,062	0.16%	大買/大賣/鉅額交易
2021/06/23	248.2	143.14	250	141.05	139.50	-1.8	354,532	0.00%	大買/大賣/
2021/06/22	176.8	158.04	119	157.78	154.50	57.8	353,074	0.02%	大買/大賣/
2021/06/21	776.3	155.74	493.5	158.54	158.50	282.8	352,224	0.08%	大買/大賣/鉅額交易
2021/06/18	447.2	144.78	721	147.78	149.50	-273.8	343,265	-0.08%	大買/大賣/鉅額交易
2021/06/17	201.6	131.14	826.6	132.21	140.50	-625.1	335,123	-0.19%	大買/大賣/鉅額交易
2021/06/16	1,163.2	132.89	622.3	133.09	130.00	541	333,803	0.16%	大買/大賣/鉅額交易
2021/06/15	839.1	120.34	667.5	124.24	127.50	171.6	325,696	0.05%	大買/大賣/鉅額交易
2021/06/11	330.4	116.52	442.3	116.13	116.00	-111.8	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	308	115.00	347.6	113.80	113.00	-39.6	317,997	-0.01%	大買/大賣/
2021/06/08	250.9	110.76	378	112.27	114.50	-127.1	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	579.9	111.41	339.1	107.88	107.00	240.7	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	318.4	114.69	385	116.30	115.50	-66.6	310,473	-0.02%	大買/大賣/
2021/06/03	384	113.46	660	113.94	112.50	-276	305,815	-0.09%	大買/大賣/鉅額交易
2021/06/02	663.5	114.47	269.7	114.95	111.00	393.8	300,491	0.13%	大買/大賣/鉅額交易
2021/06/01	669	107.87	270.7	108.85	112.50	398.3	294,111	0.14%	大買/大賣/鉅額交易
2021/05/31	354	109.73	463	107.37	102.50	-109	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	955.1	106.26	859.8	107.40	108.00	95.3	284,171	0.03%	大買/大賣/
2021/05/27	393.4	101.60	405.2	102.19	103.00	-11.8	282,340	0.00%	大買/大賣/
2021/05/26	564	93.23	623	93.00	98.80	-59	273,176	-0.02%	大買/大賣/
2021/05/25	452.5	90.42	391	90.43	91.00	61.5	264,602	0.02%	大買/大賣/
2021/05/24	652	94.84	400	95.63	93.10	252	258,762	0.10%	大買/大賣/鉅額交易
2021/05/21	194.1	88.83	279.7	89.38	91.80	-85.6	254,732	-0.03%	大買/大賣/
2021/05/20	352	84.02	296	84.19	83.50	56	249,501	0.02%	大買/大賣/
2021/05/19	304	78.59	337.3	78.49	80.50	-33.3	240,679	-0.01%	大買/大賣/
2021/05/18	271	70.91	261.3	71.28	73.20	9.7	240,357	0.00%	大買/大賣/
2021/05/17	1,250	69.38	968	67.90	66.60	282	239,398	0.12%	大買/大賣/鉅額交易
2021/05/14	413.2	76.18	578.9	76.55	74.00	-165.7	231,834	-0.07%	大買/大賣/鉅額交易
2021/05/13	371	81.88	462	81.13	79.20	-91	223,617	-0.04%	大買/大賣/
2021/05/12	422.7	92.20	418	93.36	87.90	4.7	219,837	0.00%	大買/大賣/
2021/05/11	524.5	100.53	536.3	97.03	97.60	-11.7	217,333	-0.01%	大買/大賣/
2021/05/10	376.2	95.88	347.6	97.71	100.50	28.6	211,021	0.01%	大買/大賣/
2021/05/07	321.9	87.45	369.1	87.72	91.50	-47.2	205,669	-0.02%	大買/大賣/
2021/05/06	567.3	87.20	561.2	86.67	84.30	6.1	199,980	0.00%	大買/大賣/
2021/05/05	424	83.11	296.9	83.68	87.00	127.1	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	807.1	85.19	460.4	84.70	80.00	346.7	188,143	0.18%	大買/大賣/鉅額交易
2021/05/03	215.7	86.33	338.5	86.64	87.70	-122.8	178,164	-0.07%	大買/大賣/鉅額交易
2021/04/29	272.8	74.60	234.7	75.77	79.80	38.1	176,200	0.02%	大買/大賣/
2021/04/28	266.5	74.82	248	75.29	75.00	18.5	175,065	0.01%	大買/大賣/
2021/04/27	312	70.37	390	70.90	72.00	-78	173,347	-0.04%	大買/大賣/
2021/04/26	216	65.37	133.6	65.44	66.40	82.4	173,132	0.05%	大買/大賣/
2021/04/23	467.5	58.77	670.1	59.12	60.40	-202.6	171,013	-0.12%	大買/大賣/鉅額交易
2021/04/22	111.5	63.15	67.5	64.52	59.60	44	164,496	0.03%	大買/
2021/04/21	43	61.16	17	62.08	62.70	26	164,016	0.02%
2021/04/20	109.2	55.09	39	55.47	57.00	70.2	164,103	0.04%	大買/
2021/04/19	12	54.54	83	54.59	55.00	-71	164,405	-0.04%
2021/04/16	105	49.66	111.4	48.31	50.60	-6.4	164,100	0.00%	大買/大賣/
2021/04/15	40	47.28	34	46.67	46.70	6	164,510	0.00%
2021/04/14	39	43.64	50	43.78	45.50	-11	164,583	-0.01%
2021/04/13	208	46.25	129	45.91	44.80	79	164,633	0.05%	大買/大賣/
2021/04/12	40	45.98	47	45.97	46.10	-7	164,629	0.00%
2021/04/09	136.1	42.51	138	42.51	42.75	-2	165,508	0.00%	大買/大賣/
2021/04/08	437.3	46.52	215	46.23	46.20	222.3	166,041	0.13%	大買/大賣/鉅額交易
2021/04/07	128.2	45.59	142	44.67	46.35	-13.9	163,315	-0.01%	大買/大賣/
2021/04/06	134	42.04	74	42.73	44.15	60	167,064	0.04%	大買/
2021/04/01	57.5	39.51	64	39.54	40.15	-6.5	166,929	0.00%
2021/03/31	110	36.64	192.8	37.65	37.70	-82.8	168,610	-0.05%	大買/大賣/
2021/03/30	104.5	35.03	5	34.54	35.40	99.5	170,852	0.06%	大買/
2021/03/29	79	34.88	49	35.29	35.25	30	173,799	0.02%
2021/03/26	97	33.54	43	33.46	34.00	54	177,613	0.03%
2021/03/25	42.3	32.75	175.2	32.65	32.50	-132.9	180,526	-0.07%	大賣/鉅額交易
2021/03/24	76	33.24	130	33.15	33.80	-54	183,190	-0.03%	大賣/
2021/03/23	90	34.59	201.1	35.04	33.50	-111.1	183,605	-0.06%	大賣/鉅額交易
2021/03/22	205.5	35.72	97.5	35.69	35.85	108	183,839	0.06%	大買/鉅額交易
2021/03/19	214.1	32.44	222	32.63	32.60	-7.9	183,461	0.00%	大買/大賣/
2021/03/18	238	31.62	217	31.59	31.90	21	179,519	0.01%	大買/大賣/
2021/03/17	41	30.78	79.1	31.08	31.30	-38.1	178,101	-0.02%
2021/03/16	108	30.27	114	30.36	30.05	-6	175,723	0.00%	大買/大賣/
2021/03/15	230	30.25	244	30.42	31.30	-14	173,929	-0.01%	大買/大賣/
2021/03/12	243	29.05	361	29.33	29.15	-118	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	345.9	28.90	378	28.24	28.10	-32.1	167,339	-0.02%	大買/大賣/
2021/03/10	321	28.05	97	28.18	28.00	224	164,597	0.14%	大買/鉅額交易
2021/03/09	44	27.40	48	27.16	27.60	-4	162,088	0.00%
2021/03/08	188.5	27.14	49	27.01	26.80	139.5	160,756	0.09%	大買/鉅額交易
2021/03/05	86	26.52	44	26.64	26.05	42	159,337	0.03%
2021/03/04	52	26.94	43	26.79	26.60	9	158,383	0.01%
2021/03/03	132	27.04	349	26.85	27.60	-217	157,418	-0.14%	大買/大賣/鉅額交易
2021/03/02	283	28.14	377	28.05	27.10	-94	155,628	-0.06%	大買/大賣/
2021/02/26	151	28.04	151	28.16	29.00	0	151,002	0.00%	大買/大賣/
2021/02/25	95	28.75	44	28.72	28.50	51	148,592	0.03%
2021/02/24	207	28.72	307.2	28.86	27.90	-100.2	146,173	-0.07%	大買/大賣/
2021/02/23	546	28.72	520	28.80	28.25	26	142,744	0.02%	大買/大賣/
2021/02/22	69	27.93	114.3	28.07	28.15	-45.3	136,924	-0.03%	大賣/
2021/02/19	106.2	25.22	171.3	25.29	25.60	-65.1	134,800	-0.05%	大買/大賣/
2021/02/18	438	25.24	198	24.92	25.55	240	132,533	0.18%	大買/大賣/鉅額交易
2021/02/17	119	22.28	147	22.75	23.65	-28	127,312	-0.02%	大買/大賣/
2021/02/05	179	21.65	79.1	21.65	21.50	99.9	124,684	0.08%	大買/
2021/02/04	268	21.86	277.2	21.71	21.95	-9.2	124,262	-0.01%	大買/大賣/
2021/02/03	326	21.67	293	21.62	21.60	33	123,587	0.03%	大買/大賣/
2021/02/02	112	19.73	82.5	20.38	20.95	29.5	119,774	0.02%	大買/
2021/02/01	66	19.33	123	19.46	19.05	-57	118,145	-0.05%	大賣/
2021/01/29	97	20.16	18	19.94	19.75	79	116,569	0.07%
2021/01/28	97	20.82	84	20.98	20.70	13	115,488	0.01%
2021/01/27	162	21.47	118.5	21.42	20.80	43.5	114,260	0.04%	大買/大賣/
2021/01/26	143	22.16	213.3	22.11	21.60	-70.3	112,583	-0.06%	大買/大賣/
2021/01/25	76	23.20	124	23.22	23.00	-48	110,642	-0.04%	大賣/
2021/01/22	101.5	21.64	88.2	21.80	22.60	13.3	108,188	0.01%	大買/
2021/01/21	301.1	21.30	351	21.31	20.85	-49.9	105,576	-0.05%	大買/大賣/
2021/01/20	240.1	20.72	1,250	20.33	20.20	-1,009.9	101,734	-0.99%	大買/大賣/鉅額交易
2021/01/19	538.8	23.83	439.2	23.84	21.85	99.6	97,764	0.10%	大買/大賣/
2021/01/18	46	22.44	85	22.68	23.80	-39	93,141	-0.04%
2021/01/15	36.2	23.43	70	23.35	23.35	-33.8	92,675	-0.04%
2021/01/14	35	26.06	13	25.80	25.90	22	92,322	0.02%
2021/01/13	105	24.77	27	24.59	24.00	78	91,662	0.09%	大買/
2021/01/12	89.1	25.70	40	25.70	25.70	49.1	90,925	0.05%
2021/01/11	14	28.06	33	28.24	28.55	-19	90,036	-0.02%
2021/01/08	70	26.07	196	26.17	27.30	-126	89,573	-0.14%	大賣/鉅額交易
2021/01/07	45.4	26.02	35	25.95	25.95	10.4	88,545	0.01%
2021/01/06	48.4	30.52	164	30.30	28.80	-115.6	87,849	-0.13%	大賣/鉅額交易
2021/01/05	42.5	30.53	37	31.06	32.00	5.5	87,095	0.01%
2021/01/04	149.6	31.31	40	31.43	32.15	109.6	86,404	0.13%	大買/鉅額交易
2020/12/31	153.8	28.20	122.1	28.38	29.25	31.7	84,864	0.04%	大買/大賣/
2020/12/30	113.5	27.32	146	27.00	27.50	-32.5	83,413	-0.04%	大買/大賣/
2020/12/29	691	27.20	417	27.33	27.90	274	81,779	0.34%	大買/大賣/鉅額交易
2020/12/28	67	24.62	100.3	25.23	25.40	-33.3	76,844	-0.04%
2020/12/25	355.5	23.00	349.8	23.07	23.10	5.7	75,571	0.01%	大買/大賣/
2020/12/24	353	20.38	1,093	20.56	21.00	-740	72,724	-1.02%	大買/大賣/鉅額交易
2020/12/23	246	18.96	276	19.13	20.40	-30	69,285	-0.04%	大買/大賣/
2020/12/22	333	19.12	349	19.22	18.55	-16	65,900	-0.02%	大買/大賣/
2020/12/21	318	18.22	43	18.57	18.95	275	61,267	0.45%	大買/鉅額交易
2020/12/18	39	16.91	273.9	16.76	17.25	-234.9	57,813	-0.41%	大賣/鉅額交易
2020/12/17	58.2	15.72	45	15.72	15.70	13.2	54,615	0.02%
2020/12/16	423	15.60	201.4	15.56	15.85	221.6	53,429	0.41%	大買/大賣/鉅額交易
2020/12/15	1,596	15.94	39	15.53	15.55	1,557	51,443	3.03%	大買/鉅額交易
2020/12/14	12	14.09	174	14.45	15.05	-162	47,680	-0.34%	大賣/鉅額交易
2020/12/11	252.5	13.98	81	13.71	13.70	171.5	45,914	0.37%	大買/鉅額交易
2020/12/10	60	14.39	76	14.42	14.35	-16	44,395	-0.04%
2020/12/09	168.1	14.20	66	14.25	14.40	102.1	43,318	0.24%	大買/鉅額交易
2020/12/08	43	13.90	970.1	13.93	14.05	-927.1	41,790	-2.22%	大賣/鉅額交易
2020/12/07	10	12.95	1	12.95	12.85	9	39,863	0.02%
2020/12/04	29	12.73	1	12.75	12.85	28	39,614	0.07%
2020/12/03	24.1	12.81	74	12.90	12.75	-49.9	39,836	-0.13%
2020/12/02	28	12.85	62	12.98	12.90	-34	39,983	-0.09%
2020/12/01	121	12.84	10	13.01	13.05	111	39,773	0.28%	大買/鉅額交易
2020/11/30	117	13.49	2	13.35	13.25	115	39,186	0.29%	大買/鉅額交易
2020/11/27	5	13.64	3	13.55	13.60	2	38,799	0.01%
2020/11/26	154	13.60	11	13.65	13.55	143	39,024	0.37%	大買/鉅額交易
2020/11/25	20	13.45	36	13.41	13.60	-16	37,940	-0.04%
2020/11/24	44.8	13.13	12	13.26	13.05	32.8	36,503	0.09%
2020/11/23	53	12.92	20	12.91	13.00	33	36,077	0.09%
2020/11/20	7	12.71	73	12.75	12.80	-66	36,061	-0.18%
2020/11/19	12	12.75	28	12.79	12.75	-16	35,891	-0.04%
2020/11/18	126	12.78	63.1	12.96	13.00	62.9	35,285	0.18%	大買/
2020/11/17	13	12.47	50	12.42	12.50	-37	34,088	-0.11%
2020/11/16	38	12.68	2.3	12.57	12.50	35.7	33,507	0.11%
2020/11/13	13	12.45	17	12.51	12.50	-4	32,987	-0.01%
2020/11/12	166	12.68	10	12.76	12.35	156	32,192	0.48%	大買/鉅額交易
2020/11/11	41	12.94	22	13.46	13.55	19	31,069	0.06%
2020/11/10	142	13.82	43	13.89	13.60	99	29,680	0.33%	大買/
2020/11/09	86	13.59	23	13.89	14.10	63	27,977	0.23%
2020/11/06	49	12.85	72	12.83	12.90	-23	26,436	-0.09%
2020/11/05	21	12.39	20	12.25	12.25	1	25,773	0.00%
2020/11/04	22	11.98	20	12.04	12.50	2	25,082	0.01%
2020/11/03	0	0.00	4	11.78	11.75	-4	24,036	-0.02%
2020/11/02	2	11.70	76	11.70	11.60	-74	23,624	-0.31%
2020/10/30	10	11.70	1	11.60	11.50	9	23,097	0.04%
2020/10/29	1	11.40	4	11.31	11.60	-3	22,271	-0.01%
2020/10/28	70	11.44	5	11.40	11.45	65	21,599	0.30%
2020/10/27	53	11.89	4	11.65	12.00	49	20,898	0.23%
2020/10/26	31	11.88	154	12.07	12.10	-123	19,703	-0.62%	大賣/鉅額交易
2020/10/23	2	10.65	12	10.84	11.00	-10	17,875	-0.06%
2020/10/21	0	0.00	2	10.50	10.55	-2	17,269	-0.01%
2020/10/20	2	10.60	0	0.00	10.60	2	17,162	0.01%
2020/10/19	0	0.00	20	10.60	10.45	-20	16,970	-0.12%
2020/10/16	100	10.35	3	10.40	10.40	97	16,824	0.58%
2020/10/15	0	0.00	7	10.47	10.40	-7	16,513	-0.04%
2020/10/14	5	10.21	0	0.00	10.20	5	16,227	0.03%
2020/10/13	1	10.15	6	10.26	10.25	-5	16,135	-0.03%
2020/10/12	0	0.00	1	9.90	10.00	-1	15,831	-0.01%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	1	10.15	4	10.23	10.20	-3	15,616	-0.02%
2020/10/06	2	10.00	2	10.10	10.15	0	15,419	0.00%
2020/10/05	1	9.98	2	10.00	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	3	9.67	9.70	-3	14,969	-0.02%
2020/09/29	0	0.00	2	9.62	9.61	-2	14,902	-0.01%
2020/09/28	5	9.60	33	9.65	9.45	-28	14,780	-0.19%
2020/09/25	36	9.27	15	9.46	9.75	21	14,620	0.14%
2020/09/24	2	9.13	0	0.00	9.01	2	14,303	0.01%
2020/09/23	15	9.62	3	9.49	9.44	12	14,123	0.08%
2020/09/22	6	9.96	5	9.95	9.97	1	13,868	0.01%
2020/09/18	2	9.89	1	9.87	9.88	1	13,530	0.01%
2020/09/17	4	9.98	0	0.00	9.91	4	13,429	0.03%
2020/09/16	17	9.83	23	9.86	9.81	-6	13,283	-0.05%
2020/09/15	0	0.00	3	10.17	10.20	-3	12,987	-0.02%
2020/09/14	2	10.33	1	10.35	10.10	1	12,854	0.01%
2020/09/11	8.3	10.46	9	10.49	10.20	-0.7	12,460	-0.01%
2020/09/10	15	11.01	7	11.10	10.95	8	11,789	0.07%
2020/09/09	4	11.24	13	10.92	11.30	-9	11,470	-0.08%
2020/09/08	20	11.52	7	11.31	11.25	13	11,174	0.12%
2020/09/07	81	11.71	24	12.10	11.95	57	10,524	0.54%
2020/09/04	15	11.10	7	11.06	11.50	8	9,850	0.08%
2020/09/03	16	11.07	12	11.06	11.05	4	9,363	0.04%
2020/09/02	14.3	10.51	25	10.46	11.00	-10.7	8,900	-0.12%
2020/09/01	38	10.60	19.9	10.47	10.60	18.1	8,377	0.22%
2020/08/31	11	9.72	11	10.06	10.10	0	7,563	0.00%
2020/08/28	7	9.31	10.7	9.15	9.21	-3.7	7,152	-0.05%
2020/08/27	12	9.46	17	9.32	9.36	-5	6,942	-0.07%
2020/08/26	36	9.36	107	9.48	9.61	-71	6,374	-1.11%	大賣/
2020/08/25	10	8.60	38	8.61	8.74	-28	5,435	-0.51%
2020/08/24	20	7.90	3	7.83	7.95	17	5,058	0.34%
2020/08/21	6	7.87	0	0.00	7.84	6	4,964	0.12%
2020/08/20	5	7.78	16	7.90	7.67	-11	4,796	-0.23%
2020/08/19	1	8.50	5	8.31	8.24	-4	4,517	-0.09%
2020/08/18	10	8.47	1	8.46	8.43	9	4,353	0.21%
2020/08/17	0	0.00	4	8.60	8.62	-4	4,208	-0.10%
2020/08/14	16	8.45	23	8.61	8.59	-7	3,969	-0.18%
2020/08/13	4	8.03	4	8.00	7.89	0	3,491	0.00%
2020/08/12	2	7.75	3	7.48	7.69	-1	3,270	-0.03%
2020/08/11	3	7.81	20	7.55	7.81	-17	2,909	-0.58%
2020/08/10	0	0.00	4	7.10	7.10	-4	2,437	-0.16%
2020/08/05	20	6.25	0	0.00	6.25	20	2,134	0.94%
2020/08/03	0.3	6.25	0	0.00	6.29	0.3	2,165	0.02%
2020/07/28	0	0.00	5	6.08	6.06	-5	2,287	-0.22%
2020/07/24	4	6.30	0	0.00	6.25	4	2,663	0.15%
2020/07/22	3	6.37	2	6.39	6.39	1	2,900	0.03%
2020/07/17	1	6.30	0	0.00	6.31	1	2,923	0.03%
2020/07/14	0	0.00	5	6.37	6.34	-5	2,985	-0.17%
2020/07/13	0	0.00	1	6.43	6.40	-1	3,002	-0.03%
2020/07/10	5	6.45	0	0.00	6.40	5	3,122	0.16%
2020/07/09	0	0.00	4	6.61	6.57	-4	3,114	-0.13%
2020/07/07	0	0.00	1	6.52	6.53	-1	3,110	-0.03%
2020/07/06	0	0.00	10	6.53	6.56	-10	3,153	-0.32%
2020/07/03	2	6.53	5	6.54	6.51	-3	3,160	-0.09%
2020/06/30	0	0.00	15	6.50	6.50	-15	3,119	-0.48%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/17	1	6.59	0	0.00	6.55	1	3,192	0.03%
2020/06/16	0	0.00	5	6.60	6.59	-5	3,225	-0.16%
2020/06/11	0	0.00	2	6.76	6.54	-2	3,348	-0.06%
2020/06/10	6	6.83	0	0.00	6.84	6	3,357	0.18%
2020/06/09	1	6.89	0	0.00	6.89	1	3,411	0.03%
2020/06/08	1	6.84	1	6.85	6.85	0	3,438	0.00%
2020/06/05	1	6.64	5	6.75	6.85	-4	3,400	-0.12%
2020/06/03	0	0.00	5	6.63	6.61	-5	3,330	-0.15%
2020/06/01	1	6.59	0	0.00	6.59	1	3,311	0.03%
2020/05/27	0	0.00	5	6.61	6.59	-5	3,283	-0.15%
2020/05/26	0	0.00	5	6.60	6.61	-5	3,299	-0.15%
2020/05/25	1	6.56	0	0.00	6.53	1	3,299	0.03%
2020/05/22	0	0.00	3	6.68	6.68	-3	3,282	-0.09%
2020/05/21	0	0.00	14	6.75	6.83	-14	3,236	-0.43%
2020/05/19	0	0.00	12	6.45	6.45	-12	3,125	-0.38%
2020/05/13	0	0.00	1	6.26	6.59	-1	3,177	-0.03%
2020/05/12	5	6.30	0	0.00	6.31	5	3,173	0.16%
2020/05/05	5	6.43	0	0.00	6.43	5	3,090	0.16%
2020/05/04	0	0.00	3	6.63	6.57	-3	3,036	-0.10%
2020/04/30	4	6.80	0	0.00	6.77	4	2,983	0.13%
2020/04/29	13	6.53	21.1	6.63	6.79	-8.1	2,847	-0.29%
2020/04/28	16	6.25	4	5.96	6.25	12	2,604	0.46%
2020/04/27	0	0.00	10	5.56	5.69	-10	2,507	-0.40%
2020/04/24	0	0.00	30	5.45	5.43	-30	2,459	-1.22%
2020/04/23	30	5.39	1	5.38	5.39	29	2,451	1.18%
2020/04/17	2	5.45	0	0.00	5.41	2	2,346	0.09%
2020/04/15	0	0.00	44	5.47	5.47	-44	2,279	-1.93%
2020/04/14	40	5.40	1	5.43	5.42	39	2,146	1.82%
2020/04/13	10	5.36	0	0.00	5.36	10	2,122	0.47%
2020/04/10	5	5.40	23	5.47	5.50	-18	2,095	-0.86%
2020/04/09	23	5.34	55	5.39	5.45	-32	2,081	-1.54%
2020/04/07	50	5.12	70.1	5.14	5.13	-20.1	1,994	-1.01%
2020/04/06	70	5.01	10	5.04	5.04	60	1,978	3.03%
2020/04/01	0	0.00	71	5.07	5.06	-71	1,977	-3.59%
2020/03/31	80	5.12	10	5.17	5.08	70	1,968	3.56%
2020/03/30	10	5.04	20	5.08	5.09	-10	1,948	-0.51%
2020/03/27	21	5.24	20	5.31	5.18	1	1,934	0.05%
2020/03/26	20	5.17	48	5.21	5.25	-28	1,915	-1.46%
2020/03/25	48	5.15	0	0.00	5.15	48	1,919	2.50%
2020/03/24	0	0.00	30	5.00	4.97	-30	1,886	-1.59%
2020/03/20	6	5.02	1	5.01	5.02	5	1,848	0.27%
2020/03/19	0	0.00	35	4.80	4.73	-35	1,814	-1.93%
2020/03/18	2	4.90	6	4.92	4.96	-4	1,726	-0.23%
2020/03/17	3	4.99	20	4.97	4.95	-17	1,673	-1.02%
2020/03/16	20	5.50	40	5.43	5.20	-20	1,616	-1.24%
2020/03/13	54	5.61	0	0.00	5.68	54	1,559	3.46%
2020/03/12	1	6.16	0	0.00	6.19	1	1,480	0.07%
2020/03/11	1	6.60	0	0.00	6.55	1	1,429	0.07%
2020/02/19	2	7.12	0	0.00	7.21	2	1,463	0.14%
2020/02/14	0	0.00	10	6.60	6.58	-10	1,406	-0.71%
2020/02/13	1	6.63	0	0.00	6.60	1	1,418	0.07%
2020/02/06	0	0.00	5	6.60	6.68	-5	1,384	-0.36%
2020/02/05	0	0.00	5	6.51	6.52	-5	1,368	-0.37%
2020/01/10	0	0.00	5	7.22	7.23	-5	1,220	-0.41%
2020/01/09	0	0.00	1	7.22	7.22	-1	1,219	-0.08%
2020/01/03	0	0.00	0.4	7.27	7.32	-0.4	1,281	-0.03%
2019/12/26	1	7.24	0	0.00	7.23	1	1,284	0.08%
2019/12/25	0.5	7.19	0	0.00	7.24	0.5	1,294	0.04%
2019/12/18	0	0.00	2.2	7.35	7.37	-2.2	1,312	-0.17%
2019/12/10	10	7.31	0	0.00	7.30	10	1,325	0.75%
2019/12/03	0	0.00	10	7.52	7.50	-10	1,315	-0.76%
2019/12/02	10	7.40	6	7.47	7.52	4	1,310	0.31%
2019/11/29	0	0.00	0.1	7.24	7.29	-0.1	1,256	-0.01%
2019/11/28	0	0.00	0.3	7.03	7.09	-0.3	1,212	-0.03%
2019/11/21	2	7.02	0	0.00	7.02	2	1,193	0.17%
2019/11/20	0.5	6.99	0	0.00	7.03	0.5	1,195	0.04%
2019/11/14	1	7.35	0	0.00	7.33	1	1,134	0.09%
2019/11/12	10	7.49	0	0.00	7.48	10	1,160	0.86%
2019/11/11	11.5	7.50	0	0.00	7.51	11.5	1,196	0.96%
2019/11/07	0	0.00	2	7.57	7.57	-2	1,226	-0.16%
2019/11/06	0.5	7.52	0	0.00	7.57	0.5	1,231	0.04%
2019/11/04	2	7.60	0	0.00	7.59	2	1,248	0.16%
2019/10/30	4	7.62	0	0.00	7.60	4	1,300	0.31%
2019/10/24	1	7.72	0	0.00	7.73	1	1,377	0.07%
2019/10/17	1	7.68	1	7.68	7.63	0	1,805	0.00%
2019/10/15	0.5	7.50	0	0.00	7.53	0.5	2,001	0.02%
2019/10/14	0	0.00	1	7.56	7.60	-1	2,088	-0.05%
2019/10/07	0.5	7.61	0	0.00	7.65	0.5	2,127	0.02%
2019/10/04	1	7.70	2	7.69	7.68	-1	2,142	-0.05%
2019/10/03	2	7.64	10	7.68	7.65	-8	2,144	-0.37%
2019/10/02	0.5	7.72	0	0.00	7.77	0.5	2,158	0.02%
2019/09/27	1	7.83	0	0.00	7.80	1	2,346	0.04%
2019/09/25	1	7.90	0	0.00	7.87	1	2,339	0.04%
2019/09/20	1.5	7.89	0	0.00	7.90	1.5	2,370	0.06%
2019/09/18	1	7.90	7	7.95	8.00	-6	2,360	-0.25%
2019/09/17	2	7.90	0	0.00	7.88	2	2,358	0.08%
2019/09/16	0	0.00	3	8.00	7.97	-3	2,353	-0.13%
2019/09/03	10	8.05	12	8.07	8.04	-2	2,436	-0.08%
2019/08/30	11	7.93	0	0.00	7.96	11	2,441	0.45%
2019/08/23	0	0.00	36	7.96	7.98	-36	2,454	-1.47%
2019/08/22	20	8.00	0	0.00	7.99	20	2,451	0.82%
2019/08/21	0	0.00	5	8.04	8.00	-5	2,453	-0.20%
2019/08/19	31	7.99	0	0.00	8.04	31	2,408	1.29%
2019/08/15	2	7.91	0	0.00	7.90	2	2,386	0.08%
2019/08/14	11	8.19	0	0.00	8.05	11	2,376	0.46%
2019/08/13	0.5	8.17	0	0.00	8.17	0.5	2,333	0.02%
2019/08/07	2	8.38	0	0.00	8.37	2	2,421	0.08%
2019/08/06	0	0.00	1	8.15	8.37	-1	2,422	-0.04%
2019/08/05	1	8.38	0	0.00	8.35	1	2,419	0.04%
2019/07/31	0	0.00	10	8.81	8.73	-10	2,384	-0.42%
2019/07/30	10	8.75	0	0.00	8.86	10	2,385	0.42%
2019/07/29	0.5	8.85	3	8.91	8.88	-2.5	2,376	-0.11%
2019/07/26	0	0.00	28	8.94	8.94	-28	2,375	-1.18%
2019/07/25	30	8.91	10	8.91	8.98	20	2,357	0.85%
2019/07/24	0	0.00	5	8.92	8.90	-5	2,326	-0.21%
2019/07/23	35	9.04	5	9.20	8.98	30	2,286	1.31%
2019/07/22	10	9.10	0	0.00	9.16	10	2,207	0.45%
2019/07/19	0	0.00	15	9.08	9.09	-15	2,070	-0.72%
2019/07/18	0	0.00	10	9.03	9.01	-10	1,940	-0.52%
2019/07/17	2.5	8.85	0	0.00	9.00	2.5	1,826	0.14%
2019/07/16	0	0.00	6	8.84	8.89	-6	1,783	-0.34%
2019/07/12	1	8.72	0	0.00	8.70	1	1,705	0.06%
2019/07/11	2	8.67	2	8.65	8.72	0	1,722	0.00%
2019/07/10	10	8.43	0	0.00	8.45	10	1,672	0.60%
2019/07/05	0	0.00	10	8.65	8.51	-10	1,706	-0.59%
2019/07/04	0	0.00	10	8.43	8.54	-10	1,629	-0.61%
2019/07/01	10	8.21	0	0.00	8.16	10	1,542	0.65%
2019/06/28	0	0.00	5.6	8.12	8.16	-5.6	1,535	-0.36%
2019/06/25	5	8.16	0	0.00	8.15	5	1,554	0.32%
2019/06/21	0	0.00	10	8.15	8.15	-10	1,585	-0.63%
2019/06/19	0	0.00	1	8.16	8.17	-1	1,594	-0.06%
2019/06/13	0	0.00	8	8.00	7.98	-8	1,571	-0.51%
2019/06/06	0.5	7.96	0	0.00	7.97	0.5	1,620	0.03%
2019/05/30	1	7.99	0	0.00	8.01	1	1,641	0.06%
2019/05/29	10	8.01	0	0.00	8.01	10	1,654	0.60%
2019/05/27	2	8.01	0	0.00	8.01	2	1,755	0.11%
2019/05/24	0	0.00	50	8.08	8.04	-50	1,814	-2.76%
2019/05/23	0	0.00	80	8.07	8.06	-80	1,881	-4.25%
2019/05/21	0	0.00	30	8.10	8.20	-30	1,900	-1.58%
2019/05/17	22	8.05	1	8.14	7.96	21	1,875	1.12%
2019/05/15	0.9	8.25	0	0.00	8.30	0.9	1,768	0.05%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/05/13	2	8.40	0	0.00	8.40	2	1,749	0.11%
2019/05/10	30.7	8.51	10	8.58	8.48	20.7	1,754	1.18%
2019/05/09	2	8.54	0	0.00	8.52	2	1,761	0.11%
2019/05/08	2	8.63	0	0.00	8.64	2	1,758	0.11%
2019/05/06	7	8.75	0	0.00	8.74	7	1,741	0.40%
2019/05/03	20	8.91	5	8.96	8.90	15	1,735	0.86%
2019/05/02	0	0.00	7	8.89	8.87	-7	1,722	-0.41%
2019/04/29	1	8.78	0	0.00	8.73	1	1,726	0.06%
2019/04/25	33	8.82	3	8.82	8.84	30	1,722	1.74%
2019/04/24	0	0.00	1	8.83	8.81	-1	1,721	-0.06%
2019/04/22	24	8.95	10	9.03	8.93	14	1,732	0.81%
2019/04/19	0	0.00	15	8.88	8.89	-15	1,700	-0.88%
2019/04/18	10	8.81	20	8.89	8.81	-10	1,685	-0.59%
2019/04/17	25	8.82	0	0.00	8.90	25	1,683	1.49%
2019/04/15	0	0.00	4	8.84	8.83	-4	1,638	-0.24%
2019/04/11	20	8.76	13	8.80	8.75	7	1,619	0.43%
2019/04/09	1	8.68	0	0.00	8.68	1	1,618	0.06%
2019/04/08	11	8.68	0	0.00	8.70	11	1,657	0.66%
2019/04/02	40	8.60	0	0.00	8.61	40	1,663	2.40%
2019/04/01	1	8.65	0	0.00	8.60	1	1,651	0.06%
2019/03/29	10	8.63	0	0.00	8.65	10	1,651	0.61%
2019/03/28	2	8.56	1	8.57	8.61	1	1,672	0.06%
2019/03/27	0.8	8.54	0	0.00	8.58	0.8	1,704	0.04%
2019/03/26	3.3	8.66	0	0.00	8.63	3.3	1,731	0.19%
2019/03/25	0	0.00	10	8.77	8.66	-10	1,799	-0.56%
2019/03/20	0.5	8.79	0	0.00	8.83	0.5	1,956	0.03%
2019/03/15	40	8.86	0	0.00	8.80	40	1,996	2.00%
2019/03/14	0	0.00	6	8.92	8.87	-6	1,984	-0.30%
2019/03/13	1.5	8.89	0	0.00	8.92	1.5	2,017	0.07%
2019/03/07	0.5	8.97	0	0.00	8.99	0.5	2,225	0.02%
2019/03/06	0	0.00	1	9.09	9.10	-1	2,280	-0.04%
2019/03/04	0	0.00	1	9.23	9.24	-1	2,398	-0.04%
2019/02/27	6	9.24	1	9.22	9.23	5	2,427	0.21%
2019/02/26	0.3	9.13	0	0.00	9.19	0.3	2,388	0.01%
2019/02/25	0	0.00	1	9.03	9.12	-1	2,357	-0.04%
2019/02/22	0.2	8.90	0	0.00	8.95	0.2	2,319	0.01%
2019/02/11	0	0.00	1	8.98	8.81	-1	2,383	-0.04%
2019/01/30	1	8.93	2	8.93	8.94	-1	2,387	-0.04%
2019/01/25	0	0.00	1	8.95	8.96	-1	2,446	-0.04%
2019/01/18	0.3	8.77	0	0.00	8.81	0.3	2,606	0.01%
2019/01/15	0	0.00	0.5	8.70	8.75	-0.5	2,710	-0.02%
2019/01/04	3	8.59	0	0.00	8.60	3	3,150	0.10%
2018/12/25	2	8.72	0	0.00	8.72	2	3,179	0.06%
2018/12/18	4	9.24	0	0.00	9.21	4	3,158	0.13%
2018/12/17	0	0.00	4	9.28	9.41	-4	3,083	-0.13%
2018/12/11	0	0.00	1	8.90	8.93	-1	2,884	-0.03%
2018/11/26	0	0.00	3	8.66	8.63	-3	2,460	-0.12%
2018/11/23	0	0.00	1	8.41	8.44	-1	2,409	-0.04%
2018/11/19	2	8.41	0	0.00	8.45	2	2,378	0.08%
2018/11/13	0.7	8.27	0	0.00	8.27	0.7	2,442	0.03%
2018/11/06	0	0.00	0.5	8.33	8.38	-0.5	2,614	-0.02%
2018/10/31	19	8.52	0	0.00	8.54	19	2,594	0.73%
2018/10/29	5	8.00	0	8.08	8.09	5	2,535	0.20%
2018/10/26	10	8.45	0	0.00	8.35	10	2,524	0.40%
2018/10/24	0	0.00	1.5	8.63	8.68	-1.5	2,496	-0.06%
2018/10/23	0	0.00	2	8.70	8.66	-2	2,480	-0.08%
2018/10/22	1	8.96	0	0.00	8.90	1	2,451	0.04%
2018/10/19	10	8.20	0	0.00	8.72	10	2,364	0.42%
2018/10/18	0	0.00	1	8.37	8.37	-1	2,252	-0.04%
2018/10/17	0.5	7.56	0	0.00	7.61	0.5	2,183	0.02%
2018/10/16	0	0.00	54	7.63	7.47	-54	2,206	-2.45%
2018/10/15	45	7.53	43	7.58	7.56	2	2,216	0.09%
2018/10/12	54	7.42	0	0.00	7.43	54	2,212	2.44%
2018/10/11	0.5	7.58	0	0.00	7.58	0.5	2,146	0.02%
2018/10/09	1	8.36	0	0.00	8.38	1	2,086	0.05%
2018/10/08	1	8.37	0	0.00	8.41	1	2,071	0.05%
2018/09/28	1	8.85	0	0.00	8.73	1	2,149	0.05%
2018/09/26	0	0.00	1	8.68	8.65	-1	2,083	-0.05%
2018/09/25	0	0.00	0.9	8.64	8.65	-0.9	2,112	-0.04%
2018/09/21	0	0.00	0.2	8.70	8.72	-0.2	2,123	-0.01%
2018/09/14	0	0.00	6.3	8.70	8.82	-6.3	2,426	-0.26%
2018/09/13	2.7	8.57	0	0.00	8.59	2.7	2,445	0.11%
2018/09/05	0	0.00	4	8.64	8.64	-4	2,678	-0.15%
2018/08/30	0	0.00	0.1	8.84	8.85	-0.1	3,013	0.00%
2018/08/29	0	0.00	1	8.96	8.91	-1	3,118	-0.03%
2018/08/24	4	8.81	8	8.85	8.85	-4	3,323	-0.12%
2018/08/21	0.6	8.64	3	8.67	8.69	-2.4	3,508	-0.07%
2018/08/20	2	8.57	0	0.00	8.57	2	3,630	0.06%
2018/08/17	2	8.41	0	0.00	8.36	2	3,600	0.06%
2018/08/16	10	8.42	10	8.47	8.41	0	3,620	0.00%
2018/08/15	1	8.55	0	0.00	8.50	1	3,623	0.03%
2018/08/14	0	0.00	15	8.57	8.63	-15	3,676	-0.41%
2018/08/13	17	8.71	0	0.00	8.62	17	3,732	0.46%
2018/08/08	1	9.34	0	0.00	9.31	1	3,858	0.03%
2018/08/07	0	0.00	2	9.33	9.30	-2	3,893	-0.05%
2018/08/06	5	9.29	61.5	9.26	9.27	-56.5	4,153	-1.36%
2018/08/02	60	9.18	0	0.00	9.13	60	4,165	1.44%
2018/07/31	0	0.00	5	9.19	9.18	-5	4,209	-0.12%
2018/07/30	5	9.11	0	0.00	9.14	5	4,315	0.12%
2018/07/24	0	0.00	1	9.30	9.38	-1	4,492	-0.02%
2018/07/23	1	9.08	0	0.00	9.11	1	4,512	0.02%
2018/07/17	0	0.00	2	9.03	9.01	-2	4,532	-0.04%
2018/07/16	0.5	8.92	0	0.00	8.97	0.5	4,531	0.01%
2018/07/10	0	0.00	32	8.83	8.93	-32	4,565	-0.70%
2018/07/09	32	8.77	20	8.88	8.78	12	4,625	0.26%
2018/07/06	20	8.70	0	0.00	8.73	20	4,603	0.43%
2018/07/05	5	8.80	0	0.00	8.79	5	4,609	0.11%
2018/07/03	1	9.10	1	8.96	8.90	0	4,620	0.00%
2018/07/02	1	9.11	1	9.10	9.10	0	4,596	0.00%
2018/06/29	0	0.00	23	8.88	9.00	-23	4,592	-0.50%
2018/06/28	22.3	8.81	0	0.00	8.80	22.3	4,563	0.49%
2018/06/27	9	9.03	1	9.12	8.98	8	4,560	0.18%
2018/06/26	0	0.00	1	9.16	9.22	-1	4,471	-0.02%
2018/06/25	0.3	9.29	1	9.49	9.33	-0.8	4,410	-0.02%
2018/06/22	24	9.49	1	9.49	9.47	23	4,403	0.52%
2018/06/21	1	9.63	0	0.00	9.55	1	4,389	0.02%
2018/06/20	12	9.81	0	0.00	9.69	12	4,411	0.27%
2018/06/19	99	9.76	1	9.76	9.78	98	4,407	2.22%
2018/06/14	2	9.89	1	9.87	9.89	1	4,375	0.02%
2018/06/13	1	9.95	1	9.89	9.79	0	4,379	0.00%
2018/06/12	0	0.00	1	9.80	9.88	-1	4,309	-0.02%
2018/06/08	0	0.00	20	9.60	9.60	-20	4,190	-0.48%
2018/06/07	0	0.00	70	9.55	9.66	-70	4,138	-1.69%
2018/06/06	60	9.43	0	0.00	9.45	60	4,193	1.43%
2018/06/05	5	9.40	0	0.00	9.42	5	4,160	0.12%
2018/06/04	10	9.37	2	9.43	9.42	8	4,124	0.19%
2018/05/31	1	9.45	21	9.48	9.49	-20	4,053	-0.49%
2018/05/30	22	9.34	1	9.41	9.42	21	4,056	0.52%
2018/05/29	22	9.49	0	0.00	9.48	22	4,162	0.53%
2018/05/28	1	9.51	4.9	9.68	9.75	-3.9	4,399	-0.09%
2018/05/25	0	0.00	1	9.40	9.38	-1	4,465	-0.02%
2018/05/22	6	9.48	5	9.42	9.42	1	4,581	0.02%
2018/05/21	2	9.25	0	0.00	9.19	2	4,567	0.04%
2018/05/17	2	9.36	0	0.00	9.29	2	4,805	0.04%
2018/05/16	0	0.00	180	9.52	9.50	-180	4,906	-3.67%	大賣/鉅額交易
2018/05/15	101	9.62	0	0.00	9.62	101	4,955	2.04%	大買/鉅額交易
2018/05/14	85	9.65	80	9.70	9.61	5	5,161	0.10%
2018/05/11	80	10.30	0	0.00	10.30	80	4,930	1.62%
2018/05/09	0	0.00	2	10.45	10.35	-2	4,947	-0.04%
2018/05/07	2	10.55	11	10.55	10.40	-9	4,948	-0.18%
2018/05/03	0	0.00	2	10.40	10.40	-2	4,871	-0.04%
2018/05/02	0	0.00	1	10.30	10.30	-1	4,933	-0.02%
2018/04/30	1	10.40	76	10.35	10.30	-75	5,019	-1.49%
2018/04/27	0	0.00	73	10.05	10.05	-73	4,992	-1.46%
2018/04/26	1	10.15	1	10.35	10.05	0	5,030	0.00%
2018/04/25	7	10.05	6	10.15	10.05	1	5,063	0.02%
2018/04/24	28	10.20	98	10.21	10.10	-70	5,118	-1.37%
2018/04/23	149	10.33	10	10.35	10.20	139	5,179	2.68%	大買/鉅額交易
2018/04/20	100	10.39	1	10.35	10.35	99	5,191	1.91%
2018/04/17	6	10.49	0	0.00	10.35	6	5,361	0.11%
2018/04/16	3	10.55	2	10.68	10.55	1	5,457	0.02%
2018/04/13	0	0.00	51	10.50	10.60	-51	5,521	-0.92%
2018/04/12	0	0.00	20	10.40	10.35	-20	5,621	-0.36%
2018/04/11	80	10.35	11	10.36	10.35	69	5,847	1.18%
2018/04/10	1	10.40	11	10.35	10.35	-10	5,963	-0.17%
2018/04/09	0	0.00	210	10.37	10.35	-210	6,390	-3.29%	大賣/鉅額交易
2018/04/03	10	10.40	1	10.40	10.40	9	7,280	0.12%
2018/04/02	76	10.45	10	10.55	10.40	66	7,301	0.90%
2018/03/31	136	10.55	140	10.60	10.55	-4	7,542	-0.05%	大買/大賣/
2018/03/30	5	10.40	0	0.00	10.45	5	7,564	0.07%
2018/03/29	70	10.40	0	0.00	10.40	70	7,572	0.92%
2018/03/28	140	10.45	70	10.48	10.40	70	7,594	0.92%	大買/
2018/03/27	50	10.56	40	10.60	10.45	10	7,597	0.13%
2018/03/26	5	10.40	21	10.40	10.35	-16	7,685	-0.21%
2018/03/23	40	10.33	40	10.43	10.40	0	7,683	0.00%
2018/03/22	30	10.87	20	10.95	10.70	10	7,646	0.13%
2018/03/21	22	10.90	20	11.00	10.80	2	7,638	0.03%
2018/03/20	70	10.90	120	10.95	10.90	-50	7,639	-0.65%	大賣/
2018/03/19	5	10.85	80	11.00	10.95	-75	7,698	-0.97%
2018/03/16	40	10.85	41	10.90	10.80	-1	7,677	-0.01%
2018/03/15	0	0.00	1	10.95	10.85	-1	7,682	-0.01%
2018/03/14	140	11.04	62	11.10	10.95	78	7,727	1.01%	大買/
2018/03/13	62	11.10	72	11.16	11.05	-10	7,792	-0.13%
2018/03/12	104	11.06	104	11.27	11.20	0	7,844	0.00%	大買/大賣/
2018/03/07	2	10.80	0	0.00	10.60	2	8,167	0.02%
2018/03/06	62	10.65	0	0.00	10.70	62	8,362	0.74%
2018/03/05	0	0.00	140	11.10	10.90	-140	8,755	-1.60%	大賣/鉅額交易
2018/03/02	90	11.12	90	11.25	11.05	0	8,747	0.00%
2018/03/01	3	10.40	19	10.95	11.30	-16	8,897	-0.18%
2018/02/27	20	10.48	73	10.50	10.40	-53	8,617	-0.62%
2018/02/26	1	10.20	0	0.00	10.15	1	8,471	0.01%
2018/02/23	2	10.18	0	0.00	10.15	2	8,441	0.02%
2018/02/22	72	10.20	72	10.25	10.15	0	8,455	0.00%
2018/02/21	72	10.20	1	10.25	10.15	71	8,486	0.84%
2018/02/09	96	9.56	115	9.65	9.80	-19	8,411	-0.23%	大賣/
2018/02/08	70	10.30	70	10.29	10.20	0	8,147	0.00%
2018/02/07	0	0.00	1	10.80	10.55	-1	8,001	-0.01%
2018/02/06	49	10.85	71	10.90	10.60	-22	7,923	-0.28%
2018/02/05	70	11.30	70	11.38	11.40	0	7,757	0.00%
2018/02/01	35	11.65	35	11.70	11.65	0	7,973	0.00%
2018/01/31	35	11.50	35	11.55	11.60	0	7,987	0.00%
2018/01/30	40	11.65	0	0.00	11.60	40	7,993	0.50%
2018/01/25	5	11.70	0	0.00	11.70	5	8,245	0.06%
2018/01/24	140	11.85	140	11.90	11.90	0	8,221	0.00%	大買/大賣/
2018/01/23	7	11.62	0	0.00	11.60	7	8,132	0.09%
2018/01/22	2	11.75	8	11.80	11.75	-6	8,333	-0.07%
2018/01/19	2	11.78	0	0.00	11.80	2	8,295	0.02%
2018/01/17	5	11.90	0	0.00	11.90	5	8,348	0.06%
2018/01/16	15	11.93	3	11.95	11.95	12	8,434	0.14%
2018/01/15	140	12.05	0	0.00	12.00	140	8,478	1.65%	大買/鉅額交易
2018/01/12	0	0.00	37	12.00	12.00	-37	8,499	-0.44%
2018/01/11	4	11.90	0	0.00	11.90	4	8,509	0.05%
2018/01/10	0	0.00	530	12.06	12.00	-530	8,512	-6.23%	大賣/鉅額交易
2018/01/09	0	0.00	10	12.20	12.20	-10	8,468	-0.12%
2018/01/05	520	12.35	5	12.30	12.30	515	8,333	6.18%	大買/鉅額交易
2018/01/04	0	0.00	8	12.18	12.15	-8	8,213	-0.10%
2018/01/03	32	12.47	10	12.18	12.15	22	8,162	0.27%
2018/01/02	20	12.30	23	12.14	12.40	-3	8,047	-0.04%