陽明 (2609)-亞東券商分點個股進出

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
75.0
漲跌
▼1.5
漲幅
-1.96%
成交量
55,797張
產業
上市航運類股
3499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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	32.1	75.68	98	75.83	75.00	-65.9	107,423	-0.06%
2024/06/25	73	75.80	58	75.66	76.50	15	106,758	0.01%
2024/06/24	17.1	74.78	151	74.75	74.20	-133.9	105,780	-0.13%	大賣/鉅額交易
2024/06/21	100.1	77.93	76.1	76.70	75.90	24.1	105,449	0.02%
2024/06/20	65	76.37	48	76.26	76.70	17	103,009	0.02%
2024/06/19	324	75.94	48.1	76.48	75.00	275.9	102,277	0.27%	大買/鉅額交易
2024/06/18	49	74.13	71.1	73.75	74.10	-22.1	100,961	-0.02%
2024/06/17	28.1	74.62	90	75.58	73.70	-61.9	100,571	-0.06%
2024/06/14	89.1	74.91	61.4	74.69	75.40	27.7	99,141	0.03%
2024/06/13	106.1	73.33	66	73.03	72.40	40.1	97,069	0.04%	大買/
2024/06/12	88	72.47	442.5	71.90	70.90	-354.5	95,585	-0.37%	大賣/鉅額交易
2024/06/11	265.1	78.65	55	79.65	74.70	210.1	92,009	0.23%	大買/鉅額交易
2024/06/07	76	82.94	47.1	83.56	82.90	28.9	87,019	0.03%
2024/06/06	76	82.75	179.6	82.55	83.70	-103.6	83,616	-0.12%	大賣/鉅額交易
2024/06/05	65	80.93	146.8	81.09	80.40	-81.8	78,688	-0.10%	大賣/
2024/06/04	52	74.83	83	74.97	75.70	-31	75,295	-0.04%
2024/06/03	45.3	73.19	201.3	73.45	75.90	-155.9	74,088	-0.21%	大賣/鉅額交易
2024/05/31	279.4	75.54	103.1	79.14	71.50	176.3	71,518	0.25%	大買/大賣/鉅額交易
2024/05/30	32	76.31	6.2	77.49	78.30	25.8	66,738	0.04%
2024/05/29	39.2	78.30	7	79.51	77.20	32.2	66,931	0.05%
2024/05/28	23.1	79.60	30.2	79.38	79.50	-7.1	66,688	-0.01%
2024/05/27	22	76.59	32.1	78.14	78.30	-10.1	66,564	-0.02%
2024/05/24	2	73.40	5.1	73.14	73.50	-3.1	66,061	0.00%
2024/05/23	5	71.70	13	71.75	71.30	-8	65,927	-0.01%
2024/05/22	25	70.78	7.5	72.24	72.00	17.5	66,285	0.03%
2024/05/21	43	70.94	7	71.37	71.40	36	67,030	0.05%
2024/05/20	25	71.98	3.5	71.79	72.50	21.5	67,811	0.03%
2024/05/17	8.6	72.10	39.1	71.70	71.00	-30.5	67,821	-0.05%
2024/05/16	60	73.44	136.9	72.89	74.10	-76.9	67,308	-0.11%	大賣/
2024/05/15	147.2	70.51	137.1	70.48	71.40	10.1	62,532	0.02%	大買/大賣/
2024/05/14	230	71.16	243.2	71.20	71.30	-13.2	59,266	-0.02%	大買/大賣/
2024/05/13	160.2	65.87	94.6	66.44	66.60	65.6	51,583	0.13%	大買/
2024/05/10	169.5	58.22	225.4	59.77	60.60	-55.9	47,517	-0.12%	大買/大賣/
2024/05/09	102	54.35	185.5	54.76	55.10	-83.5	41,522	-0.20%	大買/大賣/
2024/05/08	69	53.33	12.4	53.05	52.20	56.6	38,724	0.15%
2024/05/07	39.3	52.64	28.4	52.36	52.50	10.9	37,648	0.03%
2024/05/06	6	50.60	3	50.80	50.60	3	36,577	0.01%
2024/05/03	33	50.37	2	51.05	50.40	31	36,422	0.09%
2024/05/02	35.5	51.63	5	51.48	51.30	30.5	35,869	0.09%
2024/04/30	31	52.01	38	51.66	52.20	-7	34,907	-0.02%
2024/04/29	112.4	53.99	41	53.94	52.90	71.4	34,260	0.21%	大買/
2024/04/26	1	51.30	120.1	49.29	51.80	-119.1	31,859	-0.37%	大賣/鉅額交易
2024/04/25	0	0.00	6	46.60	47.10	-6	28,881	-0.02%
2024/04/24	0	0.00	2	46.77	46.70	-2	29,490	-0.01%
2024/04/23	1.1	45.44	14	45.82	45.85	-12.9	30,084	-0.04%
2024/04/22	16	46.66	4	46.28	45.60	12	31,047	0.04%
2024/04/19	3	44.95	11	45.27	45.15	-8	31,099	-0.03%
2024/04/18	1	43.70	0	0.00	43.80	1	31,794	0.00%
2024/04/17	7	44.03	9	43.98	43.95	-2	32,544	-0.01%
2024/04/16	14.1	44.21	0	0.00	43.80	14.1	35,643	0.04%
2024/04/15	50	44.87	53	45.45	45.20	-3	38,172	-0.01%
2024/04/12	10	45.05	2	45.10	45.20	8	39,648	0.02%
2024/04/11	0	45.10	4.1	45.05	45.00	-4.1	42,860	-0.01%
2024/04/10	2	44.40	4	44.52	44.40	-2	47,471	0.00%
2024/04/09	10.1	45.10	3	45.25	44.95	7.1	49,252	0.01%
2024/04/08	16	44.02	6	44.93	45.10	10	51,653	0.02%
2024/04/03	8	43.93	1	43.95	43.80	7	51,965	0.01%
2024/04/02	1	44.15	1	44.30	44.45	0	52,810	0.00%
2024/04/01	1	44.45	10	44.40	44.30	-9	54,419	-0.02%
2024/03/29	0	0.00	19	44.41	44.40	-19	57,040	-0.03%
2024/03/28	2	44.33	0	0.00	44.10	2	61,145	0.00%
2024/03/27	0	44.25	0	0.00	44.15	0	66,969	0.00%
2024/03/26	22.1	44.28	6	44.35	44.15	16.1	72,282	0.02%
2024/03/25	0	0.00	1	45.40	45.60	-1	74,413	0.00%
2024/03/22	2	45.38	0	45.60	45.15	2	78,776	0.00%
2024/03/21	6	45.81	12	45.88	45.45	-6	82,392	-0.01%
2024/03/20	3	45.12	1	44.95	44.95	2	82,759	0.00%
2024/03/19	5	45.40	1	45.65	45.30	4	82,606	0.00%
2024/03/18	17	45.33	1	45.05	45.15	16	82,626	0.02%
2024/03/15	14.1	46.46	3	45.80	46.50	11.1	82,622	0.01%
2024/03/14	15	48.06	18	47.79	47.75	-3	81,884	0.00%
2024/03/13	5	49.11	6.6	48.99	48.70	-1.6	81,628	0.00%
2024/03/12	3	48.63	4	48.79	48.95	-1	81,399	0.00%
2024/03/11	35.1	48.45	13.2	48.62	48.60	21.9	81,293	0.03%
2024/03/08	2	48.28	1	48.75	47.55	1	81,533	0.00%
2024/03/07	1	48.00	2	48.25	48.00	-1	81,653	0.00%
2024/03/06	4.1	48.09	1	48.05	48.00	3.1	81,835	0.00%
2024/03/05	3	48.95	0	0.00	48.60	3	81,797	0.00%
2024/03/04	6	48.40	5	48.73	48.90	1	81,501	0.00%
2024/03/01	14	49.11	1	49.05	49.15	13	81,079	0.02%
2024/02/29	8	49.63	33	49.69	49.85	-25	80,766	-0.03%
2024/02/27	16	48.83	1	48.65	48.55	15	80,194	0.02%
2024/02/26	18	48.84	0	0.00	48.70	18	79,816	0.02%
2024/02/23	3	49.40	10	49.54	49.10	-7	79,548	-0.01%
2024/02/22	3	49.85	14.1	49.72	49.95	-11.1	79,046	-0.01%
2024/02/21	37	48.89	9	48.90	48.35	28	77,991	0.04%
2024/02/20	34	48.18	11	48.05	48.15	23	76,991	0.03%
2024/02/19	1	46.76	8	46.70	46.90	-7	76,623	-0.01%
2024/02/16	3	47.17	1	47.85	46.90	2	76,622	0.00%
2024/02/15	6.2	45.97	7	46.40	46.65	-0.9	76,927	0.00%
2024/02/05	2	47.30	5	47.62	47.30	-3	76,416	0.00%
2024/02/02	11.1	47.92	5	47.79	47.75	6.1	76,221	0.01%
2024/02/01	1	48.80	8	48.97	49.15	-7	75,807	-0.01%
2024/01/31	13.2	48.11	0	0.00	47.85	13.2	75,447	0.02%
2024/01/30	6	48.64	0	0.00	48.50	6	75,144	0.01%
2024/01/29	1	49.10	2	48.90	48.80	-1	75,025	0.00%
2024/01/26	5	49.01	0	0.00	48.90	5	74,848	0.01%
2024/01/25	17	49.30	0	0.00	49.25	17	74,575	0.02%
2024/01/24	11	50.07	18	50.23	49.80	-7	74,259	-0.01%
2024/01/23	7	49.88	1	51.06	49.45	6	73,968	0.01%
2024/01/22	24.1	49.12	0	0.00	49.80	24.1	73,435	0.03%
2024/01/19	4	50.70	2	50.80	50.90	2	72,698	0.00%
2024/01/18	5	50.18	28.7	51.06	51.30	-23.7	72,119	-0.03%
2024/01/17	30.8	50.30	11	51.39	49.75	19.8	71,254	0.03%
2024/01/16	21.3	51.31	1	52.80	51.10	20.3	70,167	0.03%
2024/01/15	13	52.45	11	52.44	52.20	2	69,052	0.00%
2024/01/12	5	51.00	172	51.01	51.80	-167	68,101	-0.25%	大賣/鉅額交易
2024/01/11	74	49.50	2	49.65	49.30	72	66,573	0.11%
2024/01/10	50.1	49.25	32	49.26	48.80	18.1	65,947	0.03%
2024/01/09	78	51.93	17	52.19	51.70	61	62,747	0.10%
2024/01/08	22.1	57.42	9.3	57.26	56.50	12.8	59,929	0.02%
2024/01/05	46	57.94	28.3	57.97	58.00	17.7	58,241	0.03%
2024/01/04	70.3	56.12	123.3	56.84	57.30	-53	54,924	-0.10%	大賣/
2024/01/03	52.3	53.90	83	54.37	54.00	-30.7	50,539	-0.06%
2024/01/02	48	53.68	56	53.85	53.00	-8	48,572	-0.02%
2023/12/29	16	51.49	26	52.04	51.30	-10	46,003	-0.02%
2023/12/28	24.1	52.33	8.3	52.02	51.90	15.8	45,551	0.03%
2023/12/27	36.3	52.95	51.1	53.49	52.60	-14.8	44,588	-0.03%
2023/12/26	51.2	52.52	150	52.39	52.00	-98.8	43,061	-0.23%	大賣/
2023/12/25	87.3	52.89	49	53.79	51.80	38.3	40,417	0.09%
2023/12/22	244.2	56.67	141.3	57.27	57.50	103	36,363	0.28%	大買/大賣/鉅額交易
2023/12/21	46.3	52.76	109.1	53.26	55.40	-62.8	30,431	-0.21%	大賣/
2023/12/20	36.1	49.30	46.7	49.82	50.40	-10.6	25,050	-0.04%
2023/12/19	90.7	48.88	151.1	49.66	49.30	-60.4	22,532	-0.27%	大賣/
2023/12/18	48	46.45	277.1	46.14	47.85	-229.1	18,279	-1.25%	大賣/鉅額交易
2023/12/15	2	43.83	6	44.11	44.25	-4	14,910	-0.03%
2023/12/14	4.1	43.10	1.1	43.31	42.75	2.9	14,410	0.02%
2023/12/13	21	43.37	0.2	43.55	43.20	20.8	14,666	0.14%
2023/12/12	20	44.86	10.6	44.38	44.00	9.4	16,436	0.06%
2023/12/11	12	44.05	1	44.45	44.00	11	16,360	0.07%
2023/12/08	61	43.97	5	43.96	44.00	56	16,264	0.34%
2023/12/07	1	43.85	2	43.85	43.70	-1	16,227	-0.01%
2023/12/06	5	44.29	3	44.62	44.65	2	16,207	0.01%
2023/12/05	5.1	44.64	1	44.80	44.85	4.1	16,069	0.03%
2023/12/04	132	45.13	14	44.76	45.15	118	15,536	0.76%	大買/鉅額交易
2023/12/01	3	42.87	15	43.10	43.30	-12	14,717	-0.08%
2023/11/30	7	42.26	3	42.15	42.00	4	14,382	0.03%
2023/11/29	14	42.51	3	42.48	42.55	11	14,303	0.08%
2023/11/28	7	42.40	11	42.50	42.65	-4	14,280	-0.03%
2023/11/24	1	41.40	1	41.65	41.75	0	14,230	0.00%
2023/11/22	3	41.80	1	41.55	41.55	2	14,285	0.01%
2023/11/21	2	41.95	1	41.90	41.90	1	14,315	0.01%
2023/11/20	1	41.75	11	41.99	42.00	-10	14,564	-0.07%
2023/11/17	6.1	41.91	1	41.85	41.80	5.1	14,695	0.03%
2023/11/16	1	42.00	5	42.19	42.15	-4	14,689	-0.03%
2023/11/15	1	41.60	2	41.75	42.10	-1	14,752	-0.01%
2023/11/14	4.1	41.90	30	42.30	41.50	-25.9	15,292	-0.17%
2023/11/13	3	41.90	3	41.75	41.45	0	15,000	0.00%
2023/11/10	3	41.50	2	41.40	41.30	1	15,307	0.01%
2023/11/09	1	41.90	2	41.98	41.85	-1	15,399	-0.01%
2023/11/08	4	42.12	1	41.90	41.90	3	15,698	0.02%
2023/11/07	2	42.18	1	42.30	42.25	1	15,767	0.01%
2023/11/06	6.1	42.27	1	42.45	42.30	5.1	15,975	0.03%
2023/11/03	0	0.00	2	43.20	43.25	-2	15,983	-0.01%
2023/11/02	1	42.40	1	42.45	42.65	0	16,076	0.00%
2023/11/01	2	42.25	1	42.15	42.10	1	16,408	0.01%
2023/10/31	3.1	42.98	3	42.20	42.10	0.1	16,745	0.00%
2023/10/30	1	42.75	1	43.05	43.25	0	16,865	0.00%
2023/10/27	30	42.60	2	42.70	43.00	28	16,907	0.17%
2023/10/26	1.1	42.20	13	42.40	42.45	-12	17,389	-0.07%
2023/10/25	2	42.23	0	0.00	42.30	2	17,925	0.01%
2023/10/24	2	42.03	2	42.15	42.20	0	18,272	0.00%
2023/10/23	2	42.25	4	42.14	41.95	-2	18,667	-0.01%
2023/10/20	2	41.98	2	42.08	42.35	0	18,868	0.00%
2023/10/19	3	42.42	3	42.48	42.70	0	19,136	0.00%
2023/10/18	2	42.20	2	42.53	42.30	0	19,637	0.00%
2023/10/17	1	42.40	1	42.40	42.25	0	20,006	0.00%
2023/10/16	1	41.95	26	41.97	42.40	-25	20,676	-0.12%
2023/10/13	7.1	42.63	3	42.65	42.55	4.1	21,410	0.02%
2023/10/12	4	42.80	4	42.84	43.10	0	21,726	0.00%
2023/10/11	10.1	43.32	4	42.60	42.55	6.1	22,300	0.03%
2023/10/06	13	45.24	0	0.00	45.00	13	23,265	0.06%
2023/10/05	21	45.24	0	45.25	44.90	21	24,382	0.09%
2023/10/04	13	44.48	15	44.32	44.55	-2	24,984	-0.01%
2023/10/03	4	44.30	5	44.43	44.10	-1	25,836	0.00%
2023/10/02	10.1	44.81	6	44.57	44.45	4.1	26,366	0.02%
2023/09/28	2	45.35	0	0.00	45.45	2	27,236	0.01%
2023/09/26	0.1	45.95	1	45.60	45.95	-0.9	33,006	0.00%
2023/09/25	3	45.40	1	45.75	45.95	2	37,459	0.01%
2023/09/22	3	45.82	1	45.80	45.80	2	39,241	0.01%
2023/09/21	12.5	45.76	65	45.56	45.60	-52.5	39,654	-0.13%
2023/09/20	0.1	46.30	16	46.58	46.30	-15.9	39,877	-0.04%
2023/09/19	15	45.57	15	45.85	45.85	0	39,695	0.00%
2023/09/18	21	45.71	42	45.56	45.50	-21	39,773	-0.05%
2023/09/15	20	46.03	41	46.30	46.45	-21	39,977	-0.05%
2023/09/14	13.4	43.94	30	44.11	44.60	-16.6	38,125	-0.04%
2023/09/13	33.2	43.18	22	43.28	43.30	11.2	38,034	0.03%
2023/09/12	10	42.70	12	43.07	43.10	-2	38,359	-0.01%
2023/09/11	30	42.62	30	42.63	42.50	0	38,623	0.00%
2023/09/08	23	42.74	24	42.70	42.65	-1	38,922	0.00%
2023/09/07	10	42.55	13	42.50	42.50	-3	39,057	-0.01%
2023/09/06	16.1	42.90	12	42.60	42.60	4.1	39,193	0.01%
2023/09/05	12	42.94	12	43.28	43.30	0	39,357	0.00%
2023/09/04	10	42.15	14	42.89	42.90	-4	39,782	-0.01%
2023/09/01	11	42.20	11	42.13	42.10	0	39,716	0.00%
2023/08/31	7	42.46	7	42.31	42.25	0	39,828	0.00%
2023/08/30	16	42.48	15	42.25	42.25	1	39,936	0.00%
2023/08/29	6	42.16	13	42.40	42.50	-7	40,016	-0.02%
2023/08/28	9.1	41.87	21	41.99	42.00	-12	40,157	-0.03%
2023/08/25	10	41.95	43	42.05	42.05	-33	40,320	-0.08%
2023/08/24	27.1	42.24	13	41.95	41.95	14.1	40,373	0.03%
2023/08/23	17	43.36	16	43.25	42.95	1	40,250	0.00%
2023/08/22	16.1	43.20	22	43.29	43.30	-6	40,211	-0.01%
2023/08/21	13	43.62	10	43.10	43.10	3	40,225	0.01%
2023/08/18	45	44.30	29.1	44.05	43.90	15.9	40,110	0.04%
2023/08/17	19.1	42.02	8.3	42.43	42.55	10.7	39,468	0.03%
2023/08/16	18.5	42.39	4.3	42.19	42.05	14.2	39,345	0.04%
2023/08/15	28.1	43.93	2	43.58	43.60	26.1	39,023	0.07%
2023/08/14	13.1	44.40	18	44.11	44.05	-4.9	38,934	-0.01%
2023/08/11	17	45.24	17	45.38	45.30	0	38,727	0.00%
2023/08/10	14.1	45.61	4	45.51	45.50	10.1	38,714	0.03%
2023/08/09	8.2	46.29	50	46.11	46.00	-41.9	38,759	-0.11%
2023/08/08	7	46.34	5	46.40	46.40	2	38,698	0.01%
2023/08/07	4.2	46.27	27	45.57	46.40	-22.8	38,780	-0.06%
2023/08/04	34.1	46.79	9	47.12	47.15	25.1	38,682	0.06%
2023/08/02	16.1	46.92	0.1	46.35	46.45	16	38,518	0.04%
2023/08/01	8	46.84	0.1	46.95	46.80	7.9	38,578	0.02%
2023/07/31	13.1	47.35	1	47.85	46.50	12.1	38,652	0.03%
2023/07/28	64.1	47.78	26.1	47.79	47.75	37.9	38,349	0.10%
2023/07/27	19	46.96	4	47.14	46.90	15	38,170	0.04%
2023/07/26	4	46.56	48.9	46.67	46.90	-44.9	38,213	-0.12%
2023/07/25	37	45.70	10	45.70	45.60	27	38,023	0.07%
2023/07/24	21.2	46.36	13	45.77	45.75	8.2	38,172	0.02%
2023/07/21	41.1	47.38	10	47.93	47.35	31.1	38,225	0.08%
2023/07/20	1	47.80	31.1	48.17	48.40	-30.1	37,923	-0.08%
2023/07/19	10	46.84	13.1	46.83	46.80	-3.1	37,424	-0.01%
2023/07/18	28	45.88	34.1	46.09	46.30	-6.1	37,107	-0.02%
2023/07/17	8.1	45.08	16	45.16	45.05	-8	36,551	-0.02%
2023/07/14	35	44.81	14.9	45.16	44.60	20.1	36,353	0.06%
2023/07/13	37.4	44.65	20	44.37	44.00	17.4	36,109	0.05%
2023/07/12	49.6	46.67	16.7	46.48	46.25	32.9	35,144	0.09%
2023/07/11	26	48.70	22	48.60	48.40	4	34,359	0.01%
2023/07/10	65.1	49.53	24	49.36	48.85	41.1	33,858	0.12%
2023/07/07	14	50.75	13	50.60	50.60	1	33,170	0.00%
2023/07/06	35.4	51.08	116	51.28	51.00	-80.6	32,733	-0.25%	大賣/
2023/07/05	107.6	52.27	157.3	52.31	51.70	-49.6	32,089	-0.15%	大買/大賣/
2023/07/04	53	54.15	67	54.18	54.20	-14	29,285	-0.05%
2023/07/03	63.6	68.59	201.8	68.24	69.30	-138.2	26,890	-0.51%	大賣/鉅額交易
2023/06/30	117.5	61.99	113.1	62.45	63.00	4.4	22,631	0.02%	大買/大賣/
2023/06/29	28.1	60.04	30	60.10	60.10	-1.9	20,969	-0.01%
2023/06/28	23.5	60.81	7	60.79	60.70	16.5	20,607	0.08%
2023/06/27	14	61.42	90	61.52	61.10	-76	20,361	-0.37%
2023/06/26	5	61.38	19	61.54	61.10	-14	20,295	-0.07%
2023/06/21	9.2	61.76	2	61.50	61.50	7.2	20,189	0.04%
2023/06/20	9	63.39	31	63.72	63.20	-22	19,866	-0.11%
2023/06/19	20.7	64.34	16	64.13	63.50	4.7	19,802	0.02%
2023/06/16	40	64.75	14.4	64.55	64.80	25.7	19,725	0.13%
2023/06/15	8	64.15	7.1	64.03	64.10	0.9	19,599	0.00%
2023/06/14	17	64.15	36.2	64.25	64.30	-19.2	19,652	-0.10%
2023/06/13	5	63.12	0.1	63.03	63.20	5	20,100	0.02%
2023/06/12	5	62.20	6.3	62.40	63.00	-1.3	21,149	-0.01%
2023/06/09	23.1	62.53	1	62.90	62.90	22.1	22,330	0.10%
2023/06/08	14	62.83	20	62.32	62.60	-6	23,461	-0.03%
2023/06/07	4	61.63	1	61.70	61.70	3	26,858	0.01%
2023/06/06	22	61.40	18	61.58	61.70	4	27,226	0.01%
2023/06/05	6.1	60.99	13	61.00	60.90	-6.9	27,587	-0.03%
2023/06/02	1.5	61.47	2	61.80	61.50	-0.5	27,811	0.00%
2023/06/01	5.1	61.06	4	61.05	61.40	1.1	28,459	0.00%
2023/05/31	2	60.80	40	61.45	60.80	-38	29,434	-0.13%
2023/05/30	5	61.42	10	61.80	61.30	-5	29,898	-0.02%
2023/05/29	2	62.00	5.2	62.10	62.00	-3.2	30,085	-0.01%
2023/05/26	1	61.50	3	61.57	61.30	-2	30,598	-0.01%
2023/05/25	10	61.37	4	61.40	61.10	6	31,159	0.02%
2023/05/24	0	0.00	4	61.95	61.90	-4	31,696	-0.01%
2023/05/23	4	61.65	1	62.00	61.70	3	32,291	0.01%
2023/05/22	0	0.00	14.1	62.01	62.10	-14.1	32,291	-0.04%
2023/05/19	2	61.20	19	61.34	61.30	-17	32,218	-0.05%
2023/05/18	2	61.15	24	61.29	61.30	-22	32,251	-0.07%
2023/05/17	10.1	61.60	3	61.33	61.20	7.1	32,327	0.02%
2023/05/16	4.1	60.95	23	61.12	60.90	-19	32,444	-0.06%
2023/05/15	3	59.57	4	61.00	61.20	-1	32,668	0.00%
2023/05/12	5	60.42	2	60.20	60.20	3	32,769	0.01%
2023/05/11	33.2	60.25	5	60.70	60.10	28.2	32,791	0.09%
2023/05/10	2	60.95	20	61.22	61.60	-18	32,647	-0.06%
2023/05/09	4.3	60.44	0	0.00	60.30	4.3	32,509	0.01%
2023/05/08	5.2	60.55	75	60.70	60.50	-69.8	32,727	-0.21%
2023/05/05	11	61.12	3	61.23	61.20	8	33,125	0.02%
2023/05/04	5	60.88	2	61.05	60.80	3	33,362	0.01%
2023/05/03	52.1	61.07	1	61.00	60.70	51.1	33,379	0.15%
2023/05/02	12	61.67	2	61.80	61.90	10	33,340	0.03%
2023/04/28	2	62.80	8.1	62.83	63.10	-6.1	33,450	-0.02%
2023/04/27	19.1	61.83	11	61.70	61.70	8.1	33,449	0.02%
2023/04/26	20.4	62.77	1	62.70	62.40	19.4	33,449	0.06%
2023/04/25	10.2	64.12	19	63.91	63.70	-8.8	33,282	-0.03%
2023/04/24	2.1	64.80	2	64.55	64.70	0.1	33,348	0.00%
2023/04/21	36.1	65.59	8	65.10	64.90	28.1	33,497	0.08%
2023/04/20	44	66.57	18	66.89	66.40	26	33,407	0.08%
2023/04/19	11	66.08	17	66.41	66.00	-6	33,575	-0.02%
2023/04/18	37.2	67.34	73	67.24	66.40	-35.9	33,590	-0.11%
2023/04/17	5	67.54	19.2	67.69	67.70	-14.2	33,504	-0.04%
2023/04/14	9	66.99	19.1	66.90	66.80	-10.1	33,500	-0.03%
2023/04/13	5.1	66.04	3	66.13	66.30	2.1	33,627	0.01%
2023/04/12	5	66.38	19.2	66.30	66.40	-14.2	33,872	-0.04%
2023/04/11	3	65.63	1.1	66.00	65.60	2	33,885	0.01%
2023/04/10	112.1	66.17	3.1	66.37	65.70	109	34,120	0.32%	大買/鉅額交易
2023/04/07	16.1	65.04	36.7	65.26	65.60	-20.6	34,136	-0.06%
2023/04/06	17.1	64.24	2.1	64.85	64.00	15	34,381	0.04%
2023/03/31	9	64.11	13.1	64.30	64.30	-4.1	34,969	-0.01%
2023/03/30	10.1	63.53	11.3	63.55	63.30	-1.2	37,128	0.00%
2023/03/29	7.1	63.83	18.1	63.97	63.50	-11.1	38,375	-0.03%
2023/03/28	34	64.39	12	64.17	64.00	22	39,630	0.06%
2023/03/27	4.1	64.15	12	64.00	64.20	-8	41,065	-0.02%
2023/03/24	5.1	64.16	1	64.20	64.20	4.1	43,592	0.01%
2023/03/23	29.3	64.40	17	64.48	64.10	12.3	43,772	0.03%
2023/03/22	7.1	65.34	5	65.60	65.30	2.1	43,827	0.00%
2023/03/21	37.2	65.79	10	65.36	65.10	27.2	44,274	0.06%
2023/03/20	6.5	66.02	7	65.94	65.80	-0.5	44,251	0.00%
2023/03/17	28.1	65.20	15.1	65.21	65.40	13	44,367	0.03%
2023/03/16	44.7	65.73	43	65.10	64.70	1.7	44,186	0.00%
2023/03/15	68.5	67.60	12.5	67.45	66.50	56	43,768	0.13%
2023/03/14	48.1	67.72	47.7	68.06	67.50	0.4	43,133	0.00%
2023/03/13	70	69.21	37	69.10	69.10	33	42,354	0.08%
2023/03/10	102.7	68.53	94.1	69.33	68.70	8.6	41,250	0.02%	大買/
2023/03/09	11	67.04	28	66.86	67.00	-17	38,207	-0.04%
2023/03/08	30	66.25	10	66.26	66.30	20	38,303	0.05%
2023/03/07	22	67.15	6.6	67.48	67.40	15.4	38,327	0.04%
2023/03/06	20	67.22	44.2	67.37	67.50	-24.2	38,351	-0.06%
2023/03/03	45	66.38	66.3	66.58	67.10	-21.3	38,223	-0.06%
2023/03/02	18.3	65.42	28.1	65.26	65.60	-9.8	37,646	-0.03%
2023/03/01	5	63.72	2.1	63.74	63.80	2.9	37,249	0.01%
2023/02/24	17	64.45	42.1	64.55	64.60	-25.1	37,154	-0.07%
2023/02/23	10	63.75	28	64.11	64.30	-18	36,786	-0.05%
2023/02/22	3.3	62.83	53	63.01	62.60	-49.7	36,541	-0.14%
2023/02/21	37	62.06	28	62.02	62.80	9	36,156	0.02%
2023/02/20	1	59.92	4	60.50	60.50	-3	36,047	-0.01%
2023/02/17	2.6	59.67	1	59.90	59.80	1.6	36,564	0.00%
2023/02/16	2.1	60.20	0	0.00	60.30	2.1	37,101	0.01%
2023/02/15	3.5	60.33	0.6	60.70	60.00	2.9	38,017	0.01%
2023/02/14	1	59.72	8	60.25	60.70	-7	38,376	-0.02%
2023/02/13	44.5	59.16	25	59.02	59.00	19.5	38,820	0.05%
2023/02/10	17.1	60.85	0	0.00	60.60	17.1	39,575	0.04%
2023/02/09	4	61.83	1	61.80	61.70	3	39,863	0.01%
2023/02/08	0	0.00	5	62.00	61.80	-5	40,532	-0.01%
2023/02/07	8	61.80	1	61.80	61.70	7	40,938	0.02%
2023/02/06	23	61.97	5	62.06	61.70	18	41,610	0.04%
2023/02/03	17	64.14	26	64.33	63.60	-9	41,807	-0.02%
2023/02/02	5.6	63.52	27.2	63.45	63.50	-21.6	41,682	-0.05%
2023/02/01	17.1	62.61	4	62.63	62.40	13.1	41,946	0.03%
2023/01/31	12	61.96	7	62.19	62.50	5	42,304	0.01%
2023/01/30	29	61.42	3	61.33	61.30	26	42,519	0.06%
2023/01/17	2	61.70	7	61.96	62.00	-5	42,507	-0.01%
2023/01/16	30.1	61.00	16	61.14	61.10	14.1	42,923	0.03%
2023/01/13	13	61.98	2	62.15	61.90	11	42,948	0.03%
2023/01/12	25	62.79	2	62.00	62.00	23	43,652	0.05%
2023/01/11	64	63.38	38	63.81	63.20	26	43,990	0.06%
2023/01/10	12.1	63.18	1	63.80	62.90	11.1	44,451	0.02%
2023/01/09	36	63.23	16	63.34	63.30	20	45,826	0.04%
2023/01/06	4	63.60	0	0.00	63.60	4	46,392	0.01%
2023/01/05	3	64.00	26	64.30	63.70	-23	46,811	-0.05%
2023/01/04	53	63.88	4	63.85	63.50	49	47,306	0.10%
2023/01/03	11	64.92	2	64.80	64.60	9	47,512	0.02%
2022/12/30	6	65.63	5	65.64	65.50	1	47,447	0.00%
2022/12/29	12	64.68	9	64.28	64.80	3	47,766	0.01%
2022/12/28	7	64.14	26	64.37	63.90	-19	48,395	-0.04%
2022/12/27	8	65.40	8	65.78	65.10	0	48,879	0.00%
2022/12/26	29.1	65.69	13	65.79	65.00	16.1	49,611	0.03%
2022/12/23	24	67.09	13.2	66.94	67.30	10.8	49,849	0.02%
2022/12/22	39.4	68.11	58.1	67.76	68.00	-18.7	49,962	-0.04%
2022/12/21	8.4	65.38	14.3	65.56	65.70	-5.9	48,536	-0.01%
2022/12/20	21	65.05	23.1	65.30	63.90	-2.1	48,045	0.00%
2022/12/19	42	66.00	14.2	65.74	64.30	27.8	48,056	0.06%
2022/12/16	18.5	64.76	60.2	65.07	65.30	-41.7	47,130	-0.09%
2022/12/15	4	62.68	39	62.99	62.80	-35	45,315	-0.08%
2022/12/14	21	62.15	6	62.20	62.00	15	46,068	0.03%
2022/12/13	0	63.20	10	63.24	63.20	-10	46,340	-0.02%
2022/12/12	6	61.88	4	61.93	61.80	2	46,966	0.00%
2022/12/09	3	62.30	12.1	62.38	62.80	-9	47,494	-0.02%
2022/12/08	9	60.68	0	0.00	61.00	9	47,928	0.02%
2022/12/07	13.2	61.39	2.3	60.96	60.90	10.9	48,316	0.02%
2022/12/06	42.3	62.55	43	63.94	61.70	-0.7	48,303	0.00%
2022/12/05	10.4	64.37	11	64.43	63.80	-0.6	48,689	0.00%
2022/12/02	20	64.83	2	65.05	64.80	18	49,137	0.04%
2022/12/01	23.5	66.63	16	66.96	65.40	7.5	49,641	0.02%
2022/11/30	7.4	65.44	28	65.96	66.10	-20.6	49,206	-0.04%
2022/11/29	5	63.96	34.1	65.21	65.10	-29.1	49,503	-0.06%
2022/11/28	42.1	63.81	23	64.02	63.50	19.1	50,617	0.04%
2022/11/25	19	65.48	11	65.32	64.90	8	50,539	0.02%
2022/11/24	13	63.78	11.9	63.92	64.60	1.1	50,633	0.00%
2022/11/23	8	62.28	5.2	62.44	62.50	2.9	50,427	0.01%
2022/11/22	1	61.50	11.1	61.77	61.70	-10.1	50,768	-0.02%
2022/11/21	13.1	62.22	6	61.88	61.40	7.1	50,760	0.01%
2022/11/18	21.1	63.71	4	63.58	63.00	17.1	50,662	0.03%
2022/11/17	33	64.86	12	64.93	64.80	21	50,562	0.04%
2022/11/16	7.1	65.17	1	64.50	64.60	6.1	50,600	0.01%
2022/11/15	16	65.49	75	65.50	65.30	-59	50,611	-0.12%
2022/11/14	14	65.99	10.1	66.16	66.20	4	50,242	0.01%
2022/11/11	24	65.45	8.1	65.50	65.20	16	49,814	0.03%
2022/11/10	1	64.20	5	64.04	64.30	-4	49,247	-0.01%
2022/11/09	8	64.08	5	64.46	64.50	3	49,377	0.01%
2022/11/08	13.3	63.93	8.1	64.08	63.40	5.2	49,893	0.01%
2022/11/07	3	62.30	11	62.48	62.30	-8	49,150	-0.02%
2022/11/04	17	60.55	25	61.01	61.20	-8	48,969	-0.02%
2022/11/03	3	57.97	30.1	58.91	60.20	-27	48,969	-0.06%
2022/11/02	11.1	60.29	12	60.60	59.80	-0.9	49,333	0.00%
2022/11/01	17	59.29	7	59.97	59.10	10	49,288	0.02%
2022/10/31	17	60.24	13	59.87	60.20	4	49,669	0.01%
2022/10/28	15	61.63	0	0.00	60.60	15	49,591	0.03%
2022/10/27	13	62.23	11.1	62.85	63.20	2	49,294	0.00%
2022/10/26	7	60.49	11	61.03	61.90	-4	49,355	-0.01%
2022/10/25	3	61.60	8	62.00	61.50	-5	49,192	-0.01%
2022/10/24	14	63.37	16	63.42	62.10	-2	49,952	0.00%
2022/10/21	11	61.81	7.2	61.55	61.00	3.8	49,859	0.01%
2022/10/20	53	60.05	31	60.12	61.80	22	49,937	0.04%
2022/10/19	29	63.17	27	63.02	63.00	2	49,334	0.00%
2022/10/18	29.1	61.81	27	61.68	61.90	2.1	49,242	0.00%
2022/10/17	29	58.34	18.2	59.18	60.00	10.8	49,301	0.02%
2022/10/14	6.2	60.61	22.1	62.92	62.80	-15.9	48,372	-0.03%
2022/10/13	7	60.63	16	59.96	59.30	-9	48,140	-0.02%
2022/10/12	21.1	61.66	27	63.84	61.60	-5.9	48,515	-0.01%
2022/10/11	3	63.97	5.1	64.00	63.70	-2.1	48,132	0.00%
2022/10/07	4	65.15	7	65.44	65.10	-3	48,274	-0.01%
2022/10/06	15.2	63.93	13	64.75	65.00	2.2	48,762	0.00%
2022/10/05	22	65.56	63.1	65.15	64.70	-41.1	48,742	-0.08%
2022/10/04	23.1	63.97	10.3	64.21	63.80	12.8	48,954	0.03%
2022/10/03	53.3	63.20	50	63.35	63.50	3.3	48,972	0.01%
2022/09/30	11	59.36	30.3	59.79	61.50	-19.3	49,276	-0.04%
2022/09/29	27.2	60.57	13	61.40	59.90	14.2	49,257	0.03%
2022/09/28	28.1	61.30	15.2	61.01	60.30	12.8	49,185	0.03%
2022/09/27	31	63.03	18.1	63.27	63.80	13	49,868	0.03%
2022/09/26	26.1	63.51	28.2	62.51	61.60	-2.1	50,080	0.00%
2022/09/23	10.2	67.54	29.1	67.98	67.40	-18.9	50,087	-0.04%
2022/09/22	32.3	67.37	15	67.54	66.50	17.3	50,980	0.03%
2022/09/21	18	68.51	27.1	69.13	68.90	-9.1	52,291	-0.02%
2022/09/20	10	68.88	20	69.55	68.50	-10	53,657	-0.02%
2022/09/19	45.1	69.80	25	68.50	68.00	20.1	54,545	0.04%
2022/09/16	6	71.77	19	71.88	73.50	-13	55,737	-0.02%
2022/09/15	18	72.90	16	73.22	72.60	2	57,078	0.00%
2022/09/14	6	70.37	30.1	70.46	71.80	-24.1	58,063	-0.04%
2022/09/13	14	71.31	19.1	71.56	71.10	-5.1	58,936	-0.01%
2022/09/12	10	70.74	52	69.71	71.00	-42	60,447	-0.07%
2022/09/08	32.2	68.22	27.2	67.86	67.80	5	60,618	0.01%
2022/09/07	10.1	68.87	9	69.26	69.60	1.1	60,925	0.00%
2022/09/06	10	70.91	11.2	71.09	70.60	-1.2	60,618	0.00%
2022/09/05	7	70.94	27	70.70	70.80	-20	60,842	-0.03%
2022/09/02	85.4	73.74	65	72.24	71.10	20.4	60,915	0.03%
2022/09/01	20.2	77.28	3.1	77.67	76.80	17.1	59,901	0.03%
2022/08/31	19.1	77.62	14	78.33	78.90	5.1	60,664	0.01%
2022/08/30	24	79.02	3	79.00	78.90	21	61,022	0.03%
2022/08/29	22.4	78.69	16	79.53	79.60	6.4	60,912	0.01%
2022/08/26	12.1	84.04	4	84.02	83.40	8	60,860	0.01%
2022/08/25	5.2	82.96	14	83.59	83.40	-8.9	60,824	-0.01%
2022/08/24	4.5	82.49	8	82.53	82.10	-3.5	61,032	-0.01%
2022/08/23	9	83.24	17	83.29	83.00	-8	61,445	-0.01%
2022/08/22	25	83.82	7	83.91	83.60	18	61,908	0.03%
2022/08/19	10.1	86.36	4	86.73	86.40	6.1	62,006	0.01%
2022/08/18	13	86.52	2	86.55	86.50	11	62,392	0.02%
2022/08/17	10	86.77	7	86.71	86.40	3	62,883	0.00%
2022/08/16	29.1	86.16	46	86.20	86.00	-16.9	63,549	-0.03%
2022/08/15	40.6	87.89	35	87.67	87.50	5.6	65,024	0.01%
2022/08/12	11.1	91.19	11	91.15	91.10	0.1	64,330	0.00%
2022/08/11	16	91.79	13.4	92.20	91.00	2.6	64,799	0.00%
2022/08/10	23	92.08	18	91.62	91.10	5	64,739	0.01%
2022/08/09	44.2	92.29	21.8	92.37	93.30	22.4	64,922	0.03%
2022/08/08	33.3	90.25	8.1	90.26	91.10	25.2	65,189	0.04%
2022/08/05	8.1	89.78	26.2	89.69	90.50	-18.2	64,822	-0.03%
2022/08/04	26	86.17	10	86.82	87.50	16	64,639	0.02%
2022/08/03	24.2	87.40	23	87.13	87.00	1.2	64,774	0.00%
2022/08/02	27.2	87.58	2	87.55	87.50	25.2	65,237	0.04%
2022/08/01	16	89.44	13	89.94	90.00	3	65,706	0.00%
2022/07/29	5.2	89.21	49.2	89.61	89.60	-44	66,156	-0.07%
2022/07/28	14	87.21	6.2	86.92	86.50	7.8	66,003	0.01%
2022/07/27	7.1	87.68	4	87.93	88.20	3.1	66,676	0.00%
2022/07/26	11.3	86.04	16	86.99	86.70	-4.7	66,726	-0.01%
2022/07/25	23.1	87.19	7.2	86.79	86.90	15.9	67,735	0.02%
2022/07/22	16.2	88.87	15.3	89.35	89.50	0.9	67,498	0.00%
2022/07/21	12	87.98	28.1	88.20	88.30	-16.1	67,386	-0.02%
2022/07/20	23.3	87.42	12.2	87.32	86.60	11.1	67,091	0.02%
2022/07/19	36.2	87.62	45.2	87.54	87.80	-9	67,290	-0.01%
2022/07/18	14.1	86.20	5.2	86.83	85.60	8.9	67,138	0.01%
2022/07/15	21.2	86.19	13.5	86.14	86.00	7.7	67,442	0.01%
2022/07/14	17.5	86.36	54.2	85.93	87.50	-36.7	67,226	-0.05%
2022/07/13	112	85.00	22	85.43	83.90	90	66,766	0.13%	大買/
2022/07/12	25.6	83.90	37.4	82.78	82.10	-11.8	66,490	-0.02%
2022/07/11	4.6	87.72	15.2	87.60	88.20	-10.6	65,798	-0.02%
2022/07/08	30.3	86.31	51.1	86.57	86.50	-20.9	65,521	-0.03%
2022/07/07	23.2	81.77	26	82.43	83.20	-2.8	64,780	0.00%
2022/07/06	31.2	81.90	24.6	81.35	80.30	6.6	64,637	0.01%
2022/07/05	36.7	80.26	91	80.63	82.10	-54.4	64,396	-0.08%
2022/07/04	43.1	77.91	26	77.99	78.20	17.1	63,460	0.03%
2022/07/01	36.1	80.08	46	78.85	77.80	-9.9	63,137	-0.02%
2022/06/30	15.2	82.47	13.1	83.15	82.30	2.1	62,173	0.00%
2022/06/29	57.4	87.02	48.6	88.07	85.50	8.8	61,324	0.01%
2022/06/28	42.7	89.04	108.2	90.07	91.70	-65.5	59,592	-0.11%	大賣/
2022/06/27	57	85.90	67	85.80	86.10	-10	57,684	-0.02%
2022/06/24	122.9	99.09	105.3	98.86	98.30	17.6	56,688	0.03%	大買/大賣/
2022/06/23	52.8	97.77	51	97.54	96.20	1.8	55,115	0.00%
2022/06/22	39.7	104.70	28.1	103.25	101.00	11.6	54,660	0.02%
2022/06/21	51.2	110.30	18	110.42	109.50	33.2	53,484	0.06%
2022/06/20	83.4	113.35	32.1	110.41	111.50	51.3	52,638	0.10%
2022/06/17	22.5	117.45	27.6	117.87	119.50	-5.1	51,241	-0.01%
2022/06/16	50.1	120.35	33.5	119.10	117.00	16.6	51,178	0.03%
2022/06/15	30.4	122.71	15.1	122.17	122.00	15.3	51,700	0.03%
2022/06/14	7.1	122.06	22.1	122.10	123.50	-15	54,011	-0.03%
2022/06/13	39.3	121.69	130	122.17	120.50	-90.7	58,139	-0.16%	大賣/
2022/06/10	14.1	125.32	155	125.05	126.00	-140.9	62,125	-0.23%	大賣/鉅額交易
2022/06/09	27	126.72	4	127.00	126.50	23	64,603	0.04%
2022/06/08	15.5	128.94	45.1	129.22	130.00	-29.6	64,840	-0.05%
2022/06/07	1.1	126.55	10	127.15	127.00	-8.9	65,936	-0.01%
2022/06/06	66	127.79	66	126.76	126.50	0	68,012	0.00%
2022/06/02	9	126.00	9	126.50	126.50	0	70,608	0.00%
2022/06/01	6.3	126.01	17	126.47	126.00	-10.8	74,008	-0.01%
2022/05/31	23	125.04	10	125.00	124.50	13	78,382	0.02%
2022/05/30	44.1	127.34	18.3	127.08	127.00	25.9	79,315	0.03%
2022/05/27	3	127.00	22.1	127.27	128.00	-19.1	79,731	-0.02%
2022/05/26	19	126.74	8	127.00	125.50	11	80,643	0.01%
2022/05/25	22.4	126.08	23.6	126.63	127.00	-1.3	81,062	0.00%
2022/05/24	22	126.41	25.5	126.81	125.00	-3.5	81,523	0.00%
2022/05/23	43.1	124.30	81.3	125.26	127.00	-38.2	81,311	-0.05%
2022/05/20	17.1	117.15	29	117.48	117.50	-11.9	80,820	-0.01%
2022/05/19	38.4	113.60	29	114.38	115.00	9.4	81,893	0.01%
2022/05/18	28.1	117.52	15	117.57	117.50	13.1	82,686	0.02%
2022/05/17	38.4	117.09	88.7	117.30	116.50	-50.3	82,835	-0.06%
2022/05/16	46.2	119.64	25	119.74	119.00	21.2	82,318	0.03%
2022/05/13	15	123.37	8	123.69	123.50	7	81,633	0.01%
2022/05/12	25.2	122.21	68.2	122.04	121.00	-43	82,357	-0.05%
2022/05/11	43	125.34	21	124.79	124.00	22	82,420	0.03%
2022/05/10	100.1	126.48	31.1	125.76	127.50	69.1	82,463	0.08%
2022/05/09	42.5	127.20	23	126.63	126.00	19.5	82,564	0.02%
2022/05/06	23.5	128.40	26.1	129.02	130.50	-2.6	83,956	0.00%
2022/05/05	59	130.41	43.2	130.14	130.00	15.9	84,000	0.02%
2022/05/04	6.9	129.82	23.1	129.87	130.00	-16.2	83,662	-0.02%
2022/05/03	5.3	125.79	7.1	126.00	126.50	-1.8	83,182	0.00%
2022/04/29	6.6	125.38	69.1	125.16	126.00	-62.5	83,396	-0.07%
2022/04/28	8.1	121.32	6	121.92	120.50	2.1	83,043	0.00%
2022/04/27	19.5	119.04	112.1	118.01	121.00	-92.6	83,084	-0.11%	大賣/
2022/04/26	32.1	121.72	3.1	122.16	121.00	29	83,162	0.03%
2022/04/25	34.2	121.90	28	122.80	121.50	6.2	83,168	0.01%
2022/04/22	8.4	125.17	39.1	125.89	126.50	-30.7	82,614	-0.04%
2022/04/21	115.1	125.77	19.2	126.23	125.00	95.9	82,619	0.12%	大買/
2022/04/20	26.1	123.79	28.1	123.52	123.50	-2.1	82,611	0.00%
2022/04/19	1.2	123.00	20.1	123.52	123.00	-18.9	82,899	-0.02%
2022/04/18	30	122.05	15.2	121.01	121.00	14.8	83,044	0.02%
2022/04/15	20	123.08	14	123.14	124.00	6	83,260	0.01%
2022/04/14	23.2	123.95	4	124.75	122.00	19.2	83,333	0.02%
2022/04/13	13.2	123.58	26	123.40	124.50	-12.8	83,224	-0.02%
2022/04/12	27.3	120.15	25	120.14	120.00	2.3	83,001	0.00%
2022/04/11	22.1	123.04	15.2	121.99	121.50	6.9	82,677	0.01%
2022/04/08	12.2	123.77	56.1	123.32	124.00	-43.9	83,699	-0.05%
2022/04/07	37.3	121.27	12	119.71	119.00	25.3	84,236	0.03%
2022/04/06	38.1	123.67	2.3	123.56	123.50	35.9	83,973	0.04%
2022/04/01	12.1	125.67	57.2	126.08	126.50	-45.1	84,317	-0.05%
2022/03/31	5	124.10	13.1	124.12	124.50	-8.1	83,818	-0.01%
2022/03/30	9	123.56	21	124.45	124.00	-12	83,671	-0.01%
2022/03/29	14.3	123.98	15	124.13	123.50	-0.8	83,578	0.00%
2022/03/28	21.1	119.86	21	121.12	122.50	0.1	83,389	0.00%
2022/03/25	80.9	123.90	46.3	123.20	122.00	34.6	83,417	0.04%
2022/03/24	35.4	128.83	13	128.00	128.00	22.4	82,453	0.03%
2022/03/23	18.1	130.75	14	130.89	130.50	4.1	82,569	0.00%
2022/03/22	60.2	130.09	2.3	129.89	129.50	57.9	82,630	0.07%
2022/03/21	30	130.33	33.2	131.12	131.50	-3.2	83,027	0.00%
2022/03/18	44	130.08	36.7	129.99	130.00	7.3	83,743	0.01%
2022/03/17	37.5	130.54	120.8	130.30	133.00	-83.2	83,304	-0.10%	大賣/
2022/03/16	134.4	129.04	132.1	128.92	127.00	2.3	81,632	0.00%	大買/大賣/
2022/03/15	190.7	132.86	169	132.50	130.00	21.7	77,870	0.03%	大買/大賣/
2022/03/14	20.4	131.32	136.5	131.13	132.50	-116.1	75,063	-0.15%	大賣/鉅額交易
2022/03/11	26.2	124.80	38	125.57	125.50	-11.8	74,144	-0.02%
2022/03/10	99.2	126.30	68.2	125.95	124.00	31	74,720	0.04%
2022/03/09	58.3	122.76	40.2	123.61	125.50	18.1	74,426	0.02%
2022/03/08	61.2	120.00	62.5	119.55	118.00	-1.3	75,309	0.00%
2022/03/07	97.4	128.95	71.5	130.46	125.50	25.9	73,027	0.04%
2022/03/04	125.4	132.09	140.2	132.40	133.00	-14.8	70,755	-0.02%	大買/大賣/
2022/03/03	22.2	124.34	55.1	124.19	125.00	-32.9	67,329	-0.05%
2022/03/02	33	120.42	50.6	120.42	120.50	-17.6	67,365	-0.03%
2022/03/01	58.2	119.18	49.3	119.60	120.50	8.9	67,492	0.01%
2022/02/25	22.1	115.59	93.1	116.48	115.50	-71	66,518	-0.11%
2022/02/24	109.1	112.62	46.1	114.29	112.50	63	66,509	0.09%	大買/
2022/02/23	14	115.29	110.1	115.59	116.00	-96.1	66,667	-0.14%	大賣/
2022/02/22	74.3	113.94	14.1	113.37	113.50	60.2	66,784	0.09%
2022/02/21	32	118.89	75.3	119.51	119.50	-43.3	66,056	-0.07%
2022/02/18	44.4	116.27	62	115.31	116.50	-17.6	65,633	-0.03%
2022/02/17	44.3	112.79	34	112.94	112.00	10.3	65,389	0.02%
2022/02/16	6.3	112.82	31.3	112.66	112.50	-25	65,849	-0.04%
2022/02/15	6	110.75	19.1	111.00	111.00	-13.1	67,216	-0.02%
2022/02/14	32.6	112.73	28	113.96	110.50	4.6	69,698	0.01%
2022/02/11	12.1	113.29	20.6	114.21	112.00	-8.6	70,922	-0.01%
2022/02/10	8.1	112.51	18	113.33	114.00	-9.9	73,391	-0.01%
2022/02/09	24.1	112.94	22.2	113.40	112.00	1.9	75,972	0.00%
2022/02/08	85.4	112.19	73.1	112.52	112.50	12.3	76,404	0.02%
2022/02/07	13	104.69	36.2	104.31	108.00	-23.2	75,977	-0.03%
2022/01/26	16.1	98.48	22	98.53	98.60	-5.9	77,797	-0.01%
2022/01/25	45.5	97.18	26	95.28	95.10	19.5	78,903	0.02%
2022/01/24	14	98.34	20	99.39	99.90	-6	79,863	-0.01%
2022/01/21	47.5	100.54	35	100.38	99.00	12.5	81,531	0.02%
2022/01/20	13	104.00	13.2	104.57	104.00	-0.1	81,873	0.00%
2022/01/19	116.1	106.27	3	105.17	104.00	113.1	82,182	0.14%	大買/鉅額交易
2022/01/18	16	106.47	22	106.39	106.50	-6	82,578	-0.01%
2022/01/17	29	105.50	15	105.70	105.50	14	84,025	0.02%
2022/01/14	28	105.61	28	105.91	107.50	0	85,320	0.00%
2022/01/13	35.1	106.46	13	107.77	105.00	22.1	85,258	0.03%
2022/01/12	38.1	109.39	10	110.45	108.00	28.1	85,586	0.03%
2022/01/11	13	112.54	89	113.50	112.00	-76	86,061	-0.09%
2022/01/10	66.1	111.06	12.4	111.74	111.50	53.7	88,288	0.06%
2022/01/07	10	113.20	17	114.35	113.50	-7	88,943	-0.01%
2022/01/06	9	114.33	14	115.54	114.50	-5	90,871	-0.01%
2022/01/05	5	114.90	23	115.41	115.00	-18	92,607	-0.02%
2022/01/04	8.5	114.88	17	115.06	115.50	-8.5	94,435	-0.01%
2022/01/03	106.3	116.00	24.6	115.54	114.50	81.7	95,492	0.09%	大買/
2021/12/30	68.2	121.65	37.5	121.13	121.00	30.7	96,085	0.03%
2021/12/29	27.1	125.02	16	125.72	124.50	11.1	96,956	0.01%
2021/12/28	15.1	125.26	34.2	125.37	125.00	-19.1	99,686	-0.02%
2021/12/27	43	123.26	22.1	123.00	122.50	20.9	102,126	0.02%
2021/12/24	29.1	122.81	20	122.78	122.50	9.1	104,474	0.01%
2021/12/23	62	124.35	15	124.17	122.50	47	104,848	0.04%
2021/12/22	23.1	124.58	21.2	125.02	124.00	2	105,445	0.00%
2021/12/21	16.2	123.47	57.2	124.52	125.50	-41.1	106,154	-0.04%
2021/12/20	72	122.31	26.1	122.21	122.00	45.9	106,601	0.04%
2021/12/17	32.1	123.93	57.1	124.33	123.50	-25	107,404	-0.02%
2021/12/16	65.1	123.02	14.3	123.20	122.00	50.8	107,424	0.05%
2021/12/15	22.2	121.10	105.2	121.43	122.50	-83	107,772	-0.08%	大賣/
2021/12/14	76.1	122.87	20.2	122.14	120.00	56	108,598	0.05%
2021/12/13	29.2	126.70	57	127.75	127.50	-27.9	107,638	-0.03%
2021/12/10	34.1	124.52	13.2	124.48	124.00	20.9	107,904	0.02%
2021/12/09	51	127.85	29	128.28	128.50	22	108,286	0.02%
2021/12/08	58	128.72	123.8	129.37	127.00	-65.8	108,570	-0.06%	大賣/
2021/12/07	139.7	127.14	54.3	127.04	126.50	85.4	108,326	0.08%	大買/
2021/12/06	27.3	126.08	40.6	125.64	125.50	-13.3	107,348	-0.01%
2021/12/03	42	123.11	17.4	123.93	121.00	24.7	107,425	0.02%
2021/12/02	41.9	121.75	117.6	120.96	122.00	-75.8	108,920	-0.07%	大賣/
2021/12/01	39.2	115.04	6.3	115.24	115.00	32.9	108,146	0.03%
2021/11/30	17	113.50	33.1	114.23	115.50	-16.1	109,446	-0.01%
2021/11/29	11.2	110.47	49	110.39	110.00	-37.9	110,108	-0.03%
2021/11/26	62.1	111.28	24.2	111.91	108.50	37.9	111,251	0.03%
2021/11/25	28.2	112.94	45.1	114.51	114.50	-16.9	111,468	-0.02%
2021/11/24	19	110.76	20	111.30	111.00	-1	111,235	0.00%
2021/11/23	27.1	111.82	34	111.69	111.00	-6.9	112,812	-0.01%
2021/11/22	25.2	110.87	30.1	110.81	110.50	-4.9	114,198	0.00%
2021/11/19	33	108.58	31.2	109.99	107.50	1.8	114,975	0.00%
2021/11/18	38.2	109.87	17.8	110.09	109.50	20.4	117,677	0.02%
2021/11/17	36	107.90	16.4	109.01	107.50	19.6	121,270	0.02%
2021/11/16	17.4	108.63	42	107.98	110.00	-24.6	123,103	-0.02%
2021/11/15	53.1	106.85	31.2	105.82	105.00	21.9	127,419	0.02%
2021/11/12	68.4	107.25	60	108.05	106.50	8.4	131,716	0.01%
2021/11/11	132.2	110.74	145.2	107.91	106.00	-13	132,977	-0.01%	大買/大賣/
2021/11/10	60.5	116.82	34	116.99	115.00	26.5	135,003	0.02%
2021/11/09	103	118.00	51.4	118.16	116.00	51.6	140,209	0.04%	大買/
2021/11/08	137.2	110.02	98.3	113.50	118.00	39	142,061	0.03%	大買/
2021/11/05	33.1	105.73	26.2	106.53	107.50	6.9	139,337	0.00%
2021/11/04	34	109.37	34.6	110.21	106.00	-0.6	138,354	0.00%
2021/11/03	67.4	107.01	86.4	106.84	108.50	-19	136,510	-0.01%
2021/11/02	65.8	100.78	115.1	101.06	101.50	-49.4	134,128	-0.04%	大賣/
2021/11/01	30.1	98.41	47.4	98.84	98.00	-17.3	132,545	-0.01%
2021/10/29	81.2	94.75	152.2	94.94	96.50	-71	131,175	-0.05%	大賣/
2021/10/28	72.2	91.51	68	91.36	90.60	4.2	129,241	0.00%
2021/10/27	26	89.27	52	89.55	89.30	-26	128,450	-0.02%
2021/10/26	66	90.12	63	89.88	90.40	3	128,539	0.00%
2021/10/25	59	86.94	86	88.21	89.50	-27	128,190	-0.02%
2021/10/22	106.3	86.35	61	85.92	85.10	45.3	134,285	0.03%	大買/
2021/10/21	27	89.58	37	90.02	89.30	-10	138,034	-0.01%
2021/10/20	20	89.16	29	89.81	88.30	-9	141,419	-0.01%
2021/10/19	63	89.13	61	89.24	88.00	2	147,572	0.00%
2021/10/18	132.1	87.42	104	87.59	89.00	28.1	153,817	0.02%	大買/大賣/
2021/10/15	66	92.56	38.3	92.58	92.30	27.7	158,915	0.02%
2021/10/14	85.1	92.02	102.1	91.49	92.40	-17.1	165,462	-0.01%	大賣/
2021/10/13	53.4	89.96	64	90.40	88.50	-10.7	169,792	-0.01%
2021/10/12	123.4	89.03	119	89.91	87.40	4.4	178,274	0.00%	大買/大賣/
2021/10/08	108	97.72	67.2	96.94	96.80	40.8	182,954	0.02%	大買/
2021/10/07	38.2	98.48	87	97.98	98.50	-48.8	193,894	-0.03%
2021/10/06	93.4	95.27	108	93.90	92.50	-14.6	200,591	-0.01%	大賣/
2021/10/05	53.2	95.68	91.1	95.75	98.20	-37.9	207,184	-0.02%
2021/10/04	95.6	100.61	52.2	103.05	97.20	43.4	213,430	0.02%
2021/10/01	112.2	111.51	84	110.68	108.00	28.2	221,206	0.01%	大買/
2021/09/30	33.1	117.81	44	118.77	119.50	-11	228,637	0.00%
2021/09/29	58	117.28	105	117.28	116.50	-47	234,860	-0.02%	大賣/
2021/09/28	56.1	120.04	42	120.06	119.00	14.1	235,128	0.01%
2021/09/27	45	125.46	59.2	126.95	124.50	-14.2	235,404	-0.01%
2021/09/24	32.2	125.72	37.1	125.87	126.50	-4.9	235,906	0.00%
2021/09/23	30	121.43	29	122.16	121.50	1	235,844	0.00%
2021/09/22	19.1	120.00	6.2	119.94	119.50	12.9	236,684	0.01%
2021/09/17	31.2	120.86	56.1	121.90	123.00	-24.9	237,068	-0.01%
2021/09/16	51.1	119.50	29.1	118.97	118.00	22	236,470	0.01%
2021/09/15	52.1	117.40	60.1	118.93	121.50	-8	236,838	0.00%
2021/09/14	71.2	122.30	45.2	121.74	117.50	26	237,316	0.01%
2021/09/13	41.2	125.76	40.5	126.81	124.50	0.7	237,488	0.00%
2021/09/10	39	121.35	62.2	123.22	125.50	-23.2	246,873	-0.01%
2021/09/09	58	120.41	53.2	121.01	121.50	4.9	257,351	0.00%
2021/09/08	38.2	119.23	54.6	120.65	122.00	-16.5	263,381	-0.01%
2021/09/07	82.4	119.66	112.6	120.71	120.50	-30.2	272,442	-0.01%	大賣/
2021/09/06	60.5	116.01	85	116.68	113.00	-24.5	276,298	-0.01%
2021/09/03	98.6	122.61	57	121.29	120.50	41.6	281,059	0.01%
2021/09/02	124.1	124.86	45	125.58	126.00	79.1	284,216	0.03%	大買/
2021/09/01	114.1	128.12	49	126.81	125.00	65.1	287,620	0.02%	大買/
2021/08/31	69.7	133.84	22.3	133.09	133.50	47.4	289,436	0.02%
2021/08/30	30.2	137.70	24.5	137.30	136.00	5.7	296,177	0.00%
2021/08/27	62.4	137.00	44.2	138.20	137.00	18.2	301,757	0.01%
2021/08/26	34	136.37	60.5	138.03	140.00	-26.4	307,355	-0.01%
2021/08/25	42.3	135.53	45.4	136.75	138.50	-3.2	313,162	0.00%
2021/08/24	102.2	138.07	60.1	137.84	134.50	42.1	317,742	0.01%	大買/
2021/08/23	84.1	140.28	156.2	139.72	139.50	-72.1	322,119	-0.02%	大賣/
2021/08/20	83.2	128.53	92	129.16	130.50	-8.9	325,644	0.00%
2021/08/19	339.7	133.19	90	131.51	126.50	249.7	335,133	0.07%	大買/鉅額交易
2021/08/18	90.1	131.94	137.9	132.32	136.50	-47.8	341,307	-0.01%	大賣/
2021/08/17	77.1	128.15	60	128.58	124.50	17.1	345,747	0.00%
2021/08/16	75.7	131.39	55.2	132.70	126.00	20.5	353,207	0.01%
2021/08/13	130.1	135.27	162.1	136.48	133.00	-32	356,926	-0.01%	大買/大賣/
2021/08/12	64.2	127.20	141	126.82	133.50	-76.8	361,288	-0.02%	大賣/
2021/08/11	4	122.13	40	126.50	125.00	-36	362,298	-0.01%
2021/08/09	1	135.00	5.3	132.89	132.50	-4.3	375,355	0.00%
2021/08/06	0	0.00	3	133.67	131.00	-3	385,819	0.00%
2021/08/05	5	125.50	31	128.24	125.50	-26	394,945	-0.01%
2021/08/04	0	0.00	9	129.28	129.00	-9	400,626	0.00%
2021/08/03	25	121.50	5	126.10	126.00	20	409,286	0.00%
2021/08/02	14	114.25	22	114.55	120.00	-8	416,150	0.00%
2021/07/30	19.5	127.82	4.8	127.00	117.00	14.7	423,521	0.00%
2021/07/29	15.5	125.48	22	125.98	129.50	-6.5	430,617	0.00%
2021/07/28	283.2	116.51	269.2	117.53	118.00	14	438,242	0.00%	大買/大賣/
2021/07/27	220.6	127.28	92	125.72	122.50	128.5	443,452	0.03%	大買/鉅額交易
2021/07/26	116.9	141.55	127.3	140.88	136.00	-10.5	443,188	0.00%	大買/大賣/
2021/07/23	135.2	142.17	162.1	143.48	145.50	-26.9	444,634	-0.01%	大買/大賣/
2021/07/22	214.1	141.99	163	142.30	140.50	51.1	444,272	0.01%	大買/大賣/
2021/07/21	282.1	160.56	211.1	162.33	153.50	71	443,347	0.02%	大買/大賣/
2021/07/20	312.3	175.43	152.4	176.50	170.50	160	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	189.2	191.66	142	192.29	188.00	47.2	437,498	0.01%	大買/大賣/
2021/07/16	313.1	187.81	343.6	188.86	188.00	-30.5	431,890	-0.01%	大買/大賣/
2021/07/15	148.7	171.65	206	173.75	179.00	-57.3	421,928	-0.01%	大買/大賣/
2021/07/14	460	167.76	390.2	169.45	163.00	69.8	415,579	0.02%	大買/大賣/
2021/07/13	370.3	188.18	335.7	184.77	176.00	34.6	404,074	0.01%	大買/大賣/
2021/07/12	273.5	201.20	222.2	204.00	195.50	51.2	395,926	0.01%	大買/大賣/
2021/07/09	298.7	207.56	258.7	208.37	195.50	40	387,845	0.01%	大買/大賣/
2021/07/08	342.2	212.84	293	213.94	216.50	49.2	379,248	0.01%	大買/大賣/
2021/07/07	262	215.30	136.2	218.21	210.00	125.7	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	131.2	209.99	271.3	213.32	216.50	-140.1	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	52.1	190.70	35	191.20	197.00	17.1	353,712	0.00%
2021/07/02	81.2	191.03	41.6	191.73	191.00	39.6	356,844	0.01%
2021/07/01	87.2	193.34	95.2	194.33	196.00	-7.9	356,879	0.00%
2021/06/30	85.4	172.90	79.1	176.58	182.50	6.3	356,519	0.00%
2021/06/29	78.3	164.84	68.4	167.84	166.00	9.9	356,354	0.00%
2021/06/28	53.1	160.65	146.3	164.44	166.00	-93.3	356,036	-0.03%	大賣/
2021/06/25	95	150.54	30.2	151.59	151.00	64.8	355,308	0.02%
2021/06/24	67.2	143.36	78	142.27	149.00	-10.8	355,062	0.00%
2021/06/23	200	142.50	37.6	142.68	139.50	162.4	354,532	0.05%	大買/鉅額交易
2021/06/22	124.1	159.32	51.3	159.22	154.50	72.8	353,074	0.02%	大買/
2021/06/21	249.6	158.04	146	158.77	158.50	103.6	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	236.4	147.46	276.2	146.98	149.50	-39.9	343,265	-0.01%	大買/大賣/
2021/06/17	141.1	130.79	292	132.32	140.50	-150.9	335,123	-0.05%	大買/大賣/鉅額交易
2021/06/16	360.5	133.20	390.1	134.26	130.00	-29.6	333,803	-0.01%	大買/大賣/
2021/06/15	150.6	122.31	310.1	123.41	127.50	-159.5	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	227.7	116.05	290.2	115.99	116.00	-62.6	322,158	-0.02%	大買/大賣/
2021/06/09	180	114.05	75.2	114.59	113.00	104.8	317,997	0.03%	大買/鉅額交易
2021/06/08	92.3	110.28	192.1	110.98	114.50	-99.8	317,367	-0.03%	大賣/
2021/06/07	311.6	108.82	148.7	110.61	107.00	162.9	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	127.6	115.62	325.4	115.63	115.50	-197.8	310,473	-0.06%	大買/大賣/鉅額交易
2021/06/03	226.6	114.67	284.2	114.07	112.50	-57.6	305,815	-0.02%	大買/大賣/
2021/06/02	360.4	113.98	317	115.07	111.00	43.4	300,491	0.01%	大買/大賣/
2021/06/01	141	105.41	238	107.97	112.50	-97	294,111	-0.03%	大買/大賣/
2021/05/31	373.3	107.98	222.4	109.66	102.50	150.9	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	345	107.96	280.4	107.19	108.00	64.6	284,171	0.02%	大買/大賣/
2021/05/27	379.2	101.44	382.4	101.70	103.00	-3.2	282,340	0.00%	大買/大賣/
2021/05/26	208.6	94.42	547.3	95.32	98.80	-338.7	273,176	-0.12%	大買/大賣/鉅額交易
2021/05/25	414.6	89.93	377.7	92.77	91.00	36.9	264,602	0.01%	大買/大賣/
2021/05/24	357	94.37	286.9	96.28	93.10	70.1	258,762	0.03%	大買/大賣/
2021/05/21	236.8	89.21	251.6	89.46	91.80	-14.8	254,732	-0.01%	大買/大賣/
2021/05/20	330.3	83.96	457	84.34	83.50	-126.7	249,501	-0.05%	大買/大賣/鉅額交易
2021/05/19	138	77.80	149	79.52	80.50	-11	240,679	0.00%	大買/大賣/
2021/05/18	79	71.39	176.1	72.78	73.20	-97.1	240,357	-0.04%	大賣/
2021/05/17	234	68.58	192.5	69.52	66.60	41.5	239,398	0.02%	大買/大賣/
2021/05/14	241	74.84	220	75.64	74.00	21	231,834	0.01%	大買/大賣/
2021/05/13	453.1	80.79	393.3	81.50	79.20	59.8	223,617	0.03%	大買/大賣/
2021/05/12	269.3	90.26	196.1	90.04	87.90	73.3	219,837	0.03%	大買/大賣/
2021/05/11	517.7	100.81	271.1	100.93	97.60	246.6	217,333	0.11%	大買/大賣/鉅額交易
2021/05/10	274	96.69	280.8	98.43	100.50	-6.8	211,021	0.00%	大買/大賣/
2021/05/07	287	86.67	415.3	87.63	91.50	-128.3	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	367.3	86.93	291	86.66	84.30	76.3	199,980	0.04%	大買/大賣/
2021/05/05	233.1	82.66	207.5	83.36	87.00	25.6	194,188	0.01%	大買/大賣/
2021/05/04	345.3	85.63	359.7	82.55	80.00	-14.4	188,143	-0.01%	大買/大賣/
2021/05/03	185.2	86.17	133.1	87.26	87.70	52.2	178,164	0.03%	大買/大賣/
2021/04/29	78.1	74.44	111.9	76.43	79.80	-33.7	176,200	-0.02%	大賣/
2021/04/28	156.2	74.91	124	75.47	75.00	32.2	175,065	0.02%	大買/大賣/
2021/04/27	172.6	70.37	200.1	71.67	72.00	-27.5	173,347	-0.02%	大買/大賣/
2021/04/26	15	64.72	22.1	65.78	66.40	-7.1	173,132	0.00%
2021/04/23	340.2	58.78	244	59.89	60.40	96.2	171,013	0.06%	大買/大賣/
2021/04/22	16	64.28	30	65.83	59.60	-14	164,496	-0.01%
2021/04/21	6	62.13	24	59.83	62.70	-18	164,016	-0.01%
2021/04/20	12	55.67	6.9	55.60	57.00	5.1	164,103	0.00%
2021/04/19	7.4	54.76	10	55.30	55.00	-2.6	164,405	0.00%
2021/04/16	0	0.00	15	48.41	50.60	-15	164,100	-0.01%
2021/04/15	24	46.90	5	47.29	46.70	19	164,510	0.01%
2021/04/14	6	45.18	0	0.00	45.50	6	164,583	0.00%
2021/04/13	12.5	46.48	4	46.43	44.80	8.5	164,633	0.01%
2021/04/12	31	45.75	4	46.18	46.10	27	164,629	0.02%
2021/04/09	22	42.02	14	42.10	42.75	8	165,508	0.00%
2021/04/08	90	46.40	77	46.55	46.20	13	166,041	0.01%
2021/04/07	32	46.10	44	45.55	46.35	-12	163,315	-0.01%
2021/04/06	51	41.72	84.4	42.13	44.15	-33.4	167,064	-0.02%
2021/04/01	43	39.37	38.9	39.60	40.15	4.1	166,929	0.00%
2021/03/31	62	36.21	61.4	37.37	37.70	0.6	168,610	0.00%
2021/03/30	56.3	35.17	10	34.44	35.40	46.3	170,852	0.03%
2021/03/29	104	34.95	48.2	35.13	35.25	55.8	173,799	0.03%	大買/
2021/03/26	55	33.07	25	33.65	34.00	30	177,613	0.02%
2021/03/25	77.4	32.83	16.3	32.62	32.50	61.1	180,526	0.03%
2021/03/24	59	32.87	17	33.56	33.80	42	183,190	0.02%
2021/03/23	88.1	34.17	67.3	35.22	33.50	20.9	183,605	0.01%
2021/03/22	59.3	35.63	148.7	35.74	35.85	-89.5	183,839	-0.05%	大賣/
2021/03/19	47.2	32.41	274	32.21	32.60	-226.9	183,461	-0.12%	大賣/鉅額交易
2021/03/18	85	31.65	307.4	31.61	31.90	-222.4	179,519	-0.12%	大賣/鉅額交易
2021/03/17	134.3	30.44	246	31.06	31.30	-111.7	178,101	-0.06%	大買/大賣/鉅額交易
2021/03/16	93	30.30	100	30.33	30.05	-7	175,723	0.00%
2021/03/15	156	30.19	198	30.46	31.30	-42	173,929	-0.02%	大買/大賣/
2021/03/12	217	29.19	521	29.20	29.15	-304	171,598	-0.18%	大買/大賣/鉅額交易
2021/03/11	159	28.67	108.3	28.60	28.10	50.7	167,339	0.03%	大買/大賣/
2021/03/10	4	28.15	54	28.21	28.00	-50	164,597	-0.03%
2021/03/09	58	26.59	57	26.99	27.60	1	162,088	0.00%
2021/03/08	70	26.84	45	26.77	26.80	25	160,756	0.02%
2021/03/05	43	26.27	46	26.59	26.05	-3	159,337	0.00%
2021/03/04	1	27.00	62	27.05	26.60	-61	158,383	-0.04%
2021/03/03	33	27.13	11	27.05	27.60	22	157,418	0.01%
2021/03/02	125.7	28.64	136	28.43	27.10	-10.4	155,628	-0.01%	大買/大賣/
2021/02/26	39	28.37	21	28.69	29.00	18	151,002	0.01%
2021/02/25	89	28.89	82	28.68	28.50	7	148,592	0.00%
2021/02/24	104	28.49	159	28.95	27.90	-55	146,173	-0.04%	大買/大賣/
2021/02/23	197	28.64	159	29.12	28.25	38	142,744	0.03%	大買/大賣/
2021/02/22	198	27.95	133.3	27.87	28.15	64.7	136,924	0.05%	大買/大賣/
2021/02/19	35	25.21	56	25.43	25.60	-21	134,800	-0.02%
2021/02/18	387	24.66	245	25.27	25.55	142	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	20	21.97	210	22.86	23.65	-190	127,312	-0.15%	大賣/鉅額交易
2021/02/05	26	21.66	95	21.87	21.50	-69	124,684	-0.06%
2021/02/04	57	21.96	33	21.63	21.95	24	124,262	0.02%
2021/02/03	308	21.75	136	21.96	21.60	172	123,587	0.14%	大買/大賣/鉅額交易
2021/02/02	27	20.16	133	19.92	20.95	-106	119,774	-0.09%	大賣/鉅額交易
2021/02/01	144.1	19.30	118	19.51	19.05	26.1	118,145	0.02%	大買/大賣/
2021/01/29	56.5	19.96	5	19.95	19.75	51.5	116,569	0.04%
2021/01/28	79	20.63	156	20.87	20.70	-77	115,488	-0.07%	大賣/
2021/01/27	137	21.21	76	21.91	20.80	61	114,260	0.05%	大買/
2021/01/26	101	22.04	123	22.30	21.60	-22	112,583	-0.02%	大買/大賣/
2021/01/25	212	23.24	106	23.49	23.00	106	110,642	0.10%	大買/大賣/鉅額交易
2021/01/22	105	21.98	71	21.70	22.60	34	108,188	0.03%	大買/
2021/01/21	61	21.24	226	21.60	20.85	-165	105,576	-0.16%	大賣/鉅額交易
2021/01/20	104	20.98	136	20.94	20.20	-32	101,734	-0.03%	大買/大賣/
2021/01/19	309.3	23.45	154	22.85	21.85	155.3	97,764	0.16%	大買/大賣/鉅額交易
2021/01/18	11	21.45	14	22.48	23.80	-3	93,141	0.00%
2021/01/15	29	23.88	0	0.00	23.35	29	92,675	0.03%
2021/01/14	8	26.20	1	26.40	25.90	7	92,322	0.01%
2021/01/13	38	25.31	70	24.92	24.00	-32	91,662	-0.03%
2021/01/12	28	25.72	2	25.70	25.70	26	90,925	0.03%
2021/01/11	125	28.30	4	28.20	28.55	121	90,036	0.13%	大買/鉅額交易
2021/01/08	9	26.70	10	26.54	27.30	-1	89,573	0.00%
2021/01/07	14	25.95	5	25.95	25.95	9	88,545	0.01%
2021/01/06	8	29.66	36	30.43	28.80	-28	87,849	-0.03%
2021/01/05	2	31.20	19.2	31.26	32.00	-17.2	87,095	-0.02%
2021/01/04	30.4	31.36	24.7	31.85	32.15	5.7	86,404	0.01%
2020/12/31	37	28.28	136	27.72	29.25	-99	84,864	-0.12%	大賣/
2020/12/30	44	27.52	83	26.88	27.50	-39	83,413	-0.05%
2020/12/29	214	27.53	301.8	27.07	27.90	-87.8	81,779	-0.11%	大買/大賣/
2020/12/28	41	24.69	15	25.07	25.40	26	76,844	0.03%
2020/12/25	18	22.98	82	22.86	23.10	-64	75,571	-0.08%
2020/12/24	214.1	20.53	50	20.39	21.00	164.1	72,724	0.23%	大買/鉅額交易
2020/12/23	48	18.50	72	18.80	20.40	-24	69,285	-0.03%
2020/12/22	212.1	19.39	462.3	19.12	18.55	-250.2	65,900	-0.38%	大買/大賣/鉅額交易
2020/12/21	299	18.20	849	18.10	18.95	-550	61,267	-0.90%	大買/大賣/鉅額交易
2020/12/18	339	16.37	32	16.98	17.25	307	57,813	0.53%	大買/鉅額交易
2020/12/17	477	15.68	51	15.54	15.70	426	54,615	0.78%	大買/鉅額交易
2020/12/16	59	15.79	212	15.60	15.85	-153	53,429	-0.29%	大賣/鉅額交易
2020/12/15	528	15.72	947	15.97	15.55	-419	51,443	-0.81%	大買/大賣/鉅額交易
2020/12/14	114	14.02	406.2	14.34	15.05	-292.2	47,680	-0.61%	大買/大賣/鉅額交易
2020/12/11	395.2	14.01	0	0.00	13.70	395.2	45,914	0.86%	大買/鉅額交易
2020/12/10	136	14.49	59	14.51	14.35	77	44,395	0.17%	大買/
2020/12/09	110.6	14.21	416.3	14.22	14.40	-305.7	43,318	-0.71%	大買/大賣/鉅額交易
2020/12/08	360	13.47	278.1	13.57	14.05	81.9	41,790	0.20%	大買/大賣/
2020/12/07	80	12.76	7	12.95	12.85	73	39,863	0.18%
2020/12/04	9	12.74	7	12.76	12.85	2	39,614	0.01%
2020/12/03	132	12.83	47	12.84	12.75	85	39,836	0.21%	大買/
2020/12/02	26	13.08	63	12.90	12.90	-37	39,983	-0.09%
2020/12/01	51	13.00	20	12.92	13.05	31	39,773	0.08%
2020/11/30	11	13.36	4	13.35	13.25	7	39,186	0.02%
2020/11/27	14	13.54	30	13.56	13.60	-16	38,799	-0.04%
2020/11/26	97	13.59	23	13.73	13.55	74	39,024	0.19%
2020/11/25	306.9	13.41	462	13.43	13.60	-155.1	37,940	-0.41%	大買/大賣/鉅額交易
2020/11/24	256.1	13.15	146	13.28	13.05	110.1	36,503	0.30%	大買/大賣/鉅額交易
2020/11/23	131.1	12.98	91	12.88	13.00	40.1	36,077	0.11%	大買/
2020/11/20	33	12.79	2	12.80	12.80	31	36,061	0.09%
2020/11/19	26	12.82	23	12.96	12.75	3	35,891	0.01%
2020/11/18	128	12.95	26	12.94	13.00	102	35,285	0.29%	大買/鉅額交易
2020/11/17	34	12.41	2	12.30	12.50	32	34,088	0.09%
2020/11/16	114	12.63	9	12.72	12.50	105	33,507	0.31%	大買/鉅額交易
2020/11/13	9	12.44	16.1	12.53	12.50	-7.1	32,987	-0.02%
2020/11/12	90	12.75	54	12.85	12.35	36	32,192	0.11%
2020/11/11	147.2	13.03	125.3	13.07	13.55	21.9	31,069	0.07%	大買/大賣/
2020/11/10	106.1	13.80	30	13.71	13.60	76.1	29,680	0.26%	大買/
2020/11/09	124	13.73	120	13.83	14.10	4	27,977	0.01%	大買/大賣/
2020/11/06	26	12.73	35.6	12.74	12.90	-9.6	26,436	-0.04%
2020/11/05	21	12.30	11	12.23	12.25	10	25,773	0.04%
2020/11/04	81	11.94	18	12.00	12.50	63	25,082	0.25%
2020/11/03	2	11.90	10	11.90	11.75	-8	24,036	-0.03%
2020/11/02	3	11.85	66	11.71	11.60	-63	23,624	-0.27%
2020/10/30	91	11.54	5.4	11.55	11.50	85.6	23,097	0.37%
2020/10/29	12	11.36	6	11.30	11.60	6	22,271	0.03%
2020/10/28	22	11.53	24	11.42	11.45	-2	21,599	-0.01%
2020/10/27	32	11.77	28	11.69	12.00	4	20,898	0.02%
2020/10/26	28	11.50	279.4	12.03	12.10	-251.4	19,703	-1.28%	大賣/鉅額交易
2020/10/23	0	0.00	106	10.76	11.00	-106	17,875	-0.59%	大賣/鉅額交易
2020/10/22	0	0.00	4	10.45	10.45	-4	17,349	-0.02%
2020/10/21	0	0.00	2	10.70	10.55	-2	17,269	-0.01%
2020/10/20	0	0.00	10	10.65	10.60	-10	17,162	-0.06%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	5	10.40	47	10.47	10.40	-42	16,824	-0.25%
2020/10/15	16	10.48	26	10.41	10.40	-10	16,513	-0.06%
2020/10/14	0	0.00	12	10.18	10.20	-12	16,227	-0.07%
2020/10/13	18	9.91	42	10.23	10.25	-24	16,135	-0.15%
2020/10/12	0	0.00	3	9.90	10.00	-3	15,831	-0.02%
2020/10/08	20	10.02	7	10.25	10.05	13	15,745	0.08%
2020/10/07	26	10.25	50	10.32	10.20	-24	15,616	-0.15%
2020/10/06	5	10.15	5	9.99	10.15	0	15,419	0.00%
2020/10/05	18	10.05	0	0.00	10.15	18	15,248	0.12%
2020/09/30	0	0.00	41	9.72	9.70	-41	14,969	-0.27%
2020/09/29	27	9.62	28	9.79	9.61	-1	14,902	-0.01%
2020/09/28	8	9.62	7	9.55	9.45	1	14,780	0.01%
2020/09/25	43	9.44	181.9	9.51	9.75	-138.9	14,620	-0.95%	大賣/鉅額交易
2020/09/24	95	9.15	19	9.01	9.01	76	14,303	0.53%
2020/09/23	68	9.57	0	0.00	9.44	68	14,123	0.48%
2020/09/22	2	10.00	3	10.00	9.97	-1	13,868	-0.01%
2020/09/21	0	0.00	3	9.87	9.88	-3	13,649	-0.02%
2020/09/18	32	9.92	0	0.00	9.88	32	13,530	0.24%
2020/09/17	5	10.05	31.1	9.98	9.91	-26.1	13,429	-0.19%
2020/09/16	31	9.80	5	9.89	9.81	26	13,283	0.20%
2020/09/15	30	10.15	0	0.00	10.20	30	12,987	0.23%
2020/09/14	27	10.07	20	10.38	10.10	7	12,854	0.05%
2020/09/11	96	10.57	2	10.43	10.20	94	12,460	0.75%
2020/09/10	163	11.04	0	0.00	10.95	163	11,789	1.38%	大買/鉅額交易
2020/09/09	7	11.04	4.1	11.03	11.30	3	11,470	0.03%
2020/09/08	174	11.32	30	11.31	11.25	144	11,174	1.29%	大買/鉅額交易
2020/09/07	56	11.80	24	12.04	11.95	32	10,524	0.30%
2020/09/04	27	10.97	0	0.00	11.50	27	9,850	0.27%
2020/09/03	39	11.08	34	11.04	11.05	5	9,363	0.05%
2020/09/02	27	10.88	187.8	10.58	11.00	-160.8	8,900	-1.81%	大賣/鉅額交易
2020/09/01	201	10.60	157	10.58	10.60	44	8,377	0.53%	大買/大賣/
2020/08/31	13	9.72	16	10.09	10.10	-3	7,563	-0.04%
2020/08/28	279	9.15	312	9.26	9.21	-33	7,152	-0.46%	大買/大賣/
2020/08/27	302	9.29	28	9.50	9.36	274	6,942	3.95%	大買/鉅額交易
2020/08/26	55	9.43	132	9.60	9.61	-77	6,374	-1.21%	大賣/
2020/08/25	1	8.41	13	8.57	8.74	-12	5,435	-0.22%
2020/08/24	1	7.78	1	8.01	7.95	0	5,058	0.00%
2020/08/21	5	7.92	5.3	7.96	7.84	-0.3	4,964	-0.01%
2020/08/20	6	7.72	0	0.00	7.67	6	4,796	0.13%
2020/08/17	26	8.62	19	8.63	8.62	7	4,208	0.17%
2020/08/14	0	0.00	20	8.41	8.59	-20	3,969	-0.50%
2020/08/13	5	8.20	2	7.94	7.89	3	3,491	0.09%
2020/08/12	0	0.00	2	7.69	7.69	-2	3,270	-0.06%
2020/08/11	6	7.59	187	7.81	7.81	-181	2,909	-6.22%	大賣/鉅額交易
2020/08/10	130	6.75	0	0.00	7.10	130	2,437	5.33%	大買/鉅額交易
2020/08/06	10	6.37	0	0.00	6.38	10	2,167	0.46%
2020/07/27	10	6.10	0	0.00	6.10	10	2,422	0.41%
2020/07/24	0	0.00	20	6.30	6.25	-20	2,663	-0.75%
2020/07/13	0	0.00	39	6.42	6.40	-39	3,002	-1.30%
2020/06/12	0	0.00	20	6.38	6.42	-20	3,323	-0.60%
2020/06/05	1	6.77	5	6.83	6.85	-4	3,400	-0.12%
2020/06/02	5	6.55	0	0.00	6.58	5	3,318	0.15%
2020/04/30	0	0.00	8	6.79	6.77	-8	2,983	-0.27%
2020/04/29	5	6.63	11	6.50	6.79	-6	2,847	-0.21%
2020/04/28	0	0.00	3	5.94	6.25	-3	2,604	-0.12%
2020/04/27	21	5.48	0	0.00	5.69	21	2,507	0.84%
2020/04/21	5	5.43	0	0.00	5.40	5	2,429	0.21%
2020/04/17	3	5.47	0	0.00	5.41	3	2,346	0.13%
2020/04/16	0	0.00	4	5.41	5.41	-4	2,311	-0.17%
2020/04/13	0	0.00	5	5.36	5.36	-5	2,122	-0.24%
2020/04/10	0	0.00	0.2	5.50	5.50	-0.2	2,095	-0.01%
2020/04/09	2	5.45	0	0.00	5.45	2	2,081	0.10%
2020/04/08	5	5.24	0	0.00	5.24	5	2,024	0.25%
2020/03/30	4	5.00	0	0.00	5.09	4	1,948	0.21%
2020/03/27	2	5.32	0	0.00	5.18	2	1,934	0.10%
2020/03/26	0	0.00	0.1	5.20	5.25	-0.1	1,915	-0.01%
2020/03/25	0	0.00	1	5.17	5.15	-1	1,919	-0.05%
2020/03/16	4	5.45	0	0.00	5.20	4	1,616	0.25%
2020/03/13	9	5.58	1	5.58	5.68	8	1,559	0.51%
2020/03/12	3	6.32	1	6.31	6.19	2	1,480	0.14%
2020/03/10	4	6.51	0	0.00	6.63	4	1,424	0.28%
2020/03/09	6	6.61	0	0.00	6.58	6	1,399	0.43%
2020/02/27	0	0.00	4	6.93	6.93	-4	1,465	-0.27%
2020/02/24	4	6.99	0	0.00	6.94	4	1,416	0.28%
2020/02/19	0	0.00	4	7.17	7.21	-4	1,463	-0.27%
2020/02/18	0	0.00	4	6.96	6.99	-4	1,442	-0.28%
2020/02/14	4	6.57	0	0.00	6.58	4	1,406	0.28%
2020/02/13	4	6.60	0	0.00	6.60	4	1,418	0.28%
2020/02/05	11	6.53	0	0.00	6.52	11	1,368	0.80%
2020/02/03	0	0.00	11	6.48	6.46	-11	1,344	-0.82%
2020/01/30	4	6.75	0	0.00	6.67	4	1,298	0.31%
2020/01/20	2	7.23	0	0.00	7.18	2	1,228	0.16%
2020/01/13	0	0.00	8	7.26	7.22	-8	1,214	-0.66%
2020/01/07	0	0.00	5	7.30	7.28	-5	1,238	-0.40%
2020/01/02	0	0.00	0	7.24	7.28	0	1,282	0.00%
2019/12/30	2	7.20	0	0.00	7.20	2	1,267	0.16%
2019/12/20	5	7.23	0	0.00	7.23	5	1,330	0.38%
2019/12/16	0	0.00	1	7.26	7.26	-1	1,307	-0.08%
2019/12/05	0	0.00	0	7.36	7.41	0	1,316	0.00%
2019/12/04	0	0.00	3	7.47	7.49	-3	1,317	-0.23%
2019/12/02	1	7.35	0	0.00	7.52	1	1,310	0.08%
2019/11/18	3	7.00	0	0.00	7.07	3	1,194	0.25%
2019/11/15	7	7.22	0	0.00	7.22	7	1,151	0.61%
2019/11/14	10	7.36	0	0.00	7.33	10	1,134	0.88%
2019/11/13	4.1	7.45	0	0.00	7.45	4.1	1,120	0.37%
2019/11/12	12	7.48	0	0.00	7.48	12	1,160	1.03%
2019/11/11	0	0.00	20	7.51	7.51	-20	1,196	-1.67%
2019/11/08	0	0.00	5	7.56	7.54	-5	1,223	-0.41%
2019/11/07	0	0.00	10	7.58	7.57	-10	1,226	-0.82%
2019/11/06	0	0.00	5	7.60	7.57	-5	1,231	-0.41%
2019/11/05	3	7.56	20	7.58	7.58	-17	1,237	-1.37%
2019/11/01	3	7.60	0	0.00	7.59	3	1,267	0.24%
2019/10/16	0	0.00	1.2	7.62	7.61	-1.2	1,918	-0.06%
2019/10/15	2	7.52	0	0.00	7.53	2	2,001	0.10%
2019/10/07	0	0.00	1	7.61	7.65	-1	2,127	-0.05%
2019/10/03	3	7.65	0	0.00	7.65	3	2,144	0.14%
2019/10/02	24	7.78	0	0.00	7.77	24	2,158	1.11%
2019/10/01	60	7.81	0	0.00	7.82	60	2,235	2.68%
2019/09/27	12	7.82	0	0.00	7.80	12	2,346	0.51%
2019/09/26	12	7.87	0	0.00	7.88	12	2,330	0.51%
2019/09/25	12	7.88	0	0.00	7.87	12	2,339	0.51%
2019/09/20	26	7.90	0	0.00	7.90	26	2,370	1.10%
2019/09/17	26	7.88	1	7.91	7.88	25	2,358	1.06%
2019/09/16	0	0.00	0	7.95	7.97	0	2,353	0.00%
2019/09/12	0	0.00	1	8.01	8.02	-1	2,368	-0.04%
2019/08/26	0.3	7.88	0	0.00	7.88	0.3	2,448	0.01%
2019/08/23	5	7.97	0	0.00	7.98	5	2,454	0.20%
2019/08/15	3	7.82	0	0.00	7.90	3	2,386	0.13%
2019/08/14	8	8.13	0	0.00	8.05	8	2,376	0.34%
2019/08/08	0	0.00	2	8.38	8.45	-2	2,410	-0.08%
2019/08/06	2	8.18	0	0.00	8.37	2	2,422	0.08%
2019/08/05	0	0.00	30	8.38	8.35	-30	2,419	-1.24%
2019/08/02	2	8.47	0	0.00	8.48	2	2,406	0.08%
2019/07/26	0	0.00	10	8.93	8.94	-10	2,375	-0.42%
2019/07/22	0	0.00	2	9.14	9.16	-2	2,207	-0.09%
2019/07/19	0	0.00	8	9.06	9.09	-8	2,070	-0.39%
2019/07/18	0	0.00	2	9.09	9.01	-2	1,940	-0.10%
2019/07/16	1	8.88	7	8.90	8.89	-6	1,783	-0.34%
2019/07/05	40	8.54	0	0.00	8.51	40	1,706	2.34%
2019/07/04	0	0.00	9.6	8.44	8.54	-9.6	1,629	-0.59%
2019/06/26	0	0.00	182	8.10	8.15	-182	1,546	-11.77%	大賣/鉅額交易
2019/06/05	0	0.00	1	8.01	8.00	-1	1,617	-0.06%
2019/05/30	3	8.00	0	0.00	8.01	3	1,641	0.18%
2019/05/29	0	0.00	2	8.06	8.01	-2	1,654	-0.12%
2019/05/28	0	0.00	0.8	8.01	8.06	-0.8	1,708	-0.05%
2019/05/21	2	8.03	0	0.00	8.20	2	1,900	0.11%
2019/05/17	5	7.95	0	0.00	7.96	5	1,875	0.27%
2019/05/13	0	0.00	2	8.45	8.40	-2	1,749	-0.11%
2019/05/09	9	8.54	0	0.00	8.52	9	1,761	0.51%
2019/05/08	5	8.62	0	0.00	8.64	5	1,758	0.28%
2019/04/22	1	9.00	1	9.00	8.93	0	1,732	0.00%
2019/04/17	0	0.00	6	8.89	8.90	-6	1,683	-0.36%
2019/04/15	0	0.00	5	8.90	8.83	-5	1,638	-0.31%
2019/04/12	2	8.74	0	0.00	8.73	2	1,626	0.12%
2019/04/11	3	8.80	0	0.00	8.75	3	1,619	0.19%
2019/04/08	0	0.00	7	8.70	8.70	-7	1,657	-0.42%
2019/04/02	0	0.00	10	8.60	8.61	-10	1,663	-0.60%
2019/04/01	5	8.67	0	0.00	8.60	5	1,651	0.30%
2019/03/29	0.7	8.60	0	0.00	8.65	0.7	1,651	0.05%
2019/03/28	0	0.00	5	8.57	8.61	-5	1,672	-0.30%
2019/03/27	2	8.58	0	0.00	8.58	2	1,704	0.12%
2019/03/26	0	0.00	5	8.66	8.63	-5	1,731	-0.29%
2019/03/25	6	8.70	0	0.00	8.66	6	1,799	0.33%
2019/03/20	4	8.81	0	0.00	8.83	4	1,956	0.20%
2019/03/14	1	8.90	0	0.00	8.87	1	1,984	0.05%
2019/03/13	2	8.96	0	0.00	8.92	2	2,017	0.10%
2019/03/12	0	0.00	5	8.98	8.98	-5	2,032	-0.25%
2019/03/11	2	8.93	5	8.95	8.97	-3	2,084	-0.14%
2019/03/08	0	0.00	30	8.97	8.96	-30	2,188	-1.37%
2019/03/07	0	0.00	35	9.00	8.99	-35	2,225	-1.57%
2019/03/06	0	0.00	2	9.15	9.10	-2	2,280	-0.09%
2019/03/04	0	0.00	1	9.26	9.24	-1	2,398	-0.04%
2019/02/27	0	0.00	6	9.22	9.23	-6	2,427	-0.25%
2019/02/25	0	0.00	10	9.08	9.12	-10	2,357	-0.42%
2019/02/22	3	8.95	0	0.00	8.95	3	2,319	0.13%
2019/02/21	2	8.90	0	0.00	8.95	2	2,249	0.09%
2019/02/12	2	8.80	0	0.00	8.86	2	2,333	0.09%
2019/01/30	0	0.00	10	8.93	8.94	-10	2,387	-0.42%
2019/01/28	5	8.97	15	9.00	8.99	-10	2,422	-0.41%
2019/01/21	8	8.90	11	8.90	8.88	-3	2,596	-0.12%
2019/01/10	0	0.00	1	8.85	8.86	-1	3,017	-0.03%
2018/12/26	0	0.00	116	8.73	8.66	-116	3,187	-3.64%	大賣/鉅額交易
2018/12/22	0	0.00	2	8.99	8.99	-2	3,154	-0.06%
2018/12/19	0	0.00	2	9.29	9.30	-2	3,175	-0.06%
2018/12/18	0	0.00	5	9.23	9.21	-5	3,158	-0.16%
2018/12/17	10	9.26	11	9.26	9.41	-1	3,083	-0.03%
2018/12/13	0	0.00	4	9.09	9.00	-4	2,963	-0.13%
2018/12/11	2	8.88	0	0.00	8.93	2	2,884	0.07%
2018/12/06	6	8.79	0	0.00	8.82	6	2,845	0.21%
2018/12/04	0	0.00	10	9.06	9.06	-10	2,838	-0.35%
2018/11/30	0	0.00	5	9.04	9.04	-5	2,686	-0.19%
2018/11/29	0	0.00	15	9.00	8.94	-15	2,650	-0.57%
2018/11/28	5	9.10	12	9.13	9.19	-7	2,597	-0.27%
2018/11/27	0	0.00	10	8.72	9.00	-10	2,525	-0.40%
2018/11/26	0	0.00	8	8.68	8.63	-8	2,460	-0.33%
2018/11/15	2	8.26	0	0.00	8.27	2	2,407	0.08%
2018/11/13	0	0.00	2	8.20	8.27	-2	2,442	-0.08%
2018/11/09	4	8.30	0	0.00	8.31	4	2,493	0.16%
2018/11/08	0	0.00	4	8.48	8.47	-4	2,506	-0.16%
2018/11/07	4	8.31	0	0.00	8.36	4	2,500	0.16%
2018/11/06	2	8.30	0	0.00	8.38	2	2,614	0.08%
2018/11/02	14	8.47	5	8.49	8.45	9	2,611	0.34%
2018/10/31	5	8.32	2	8.61	8.54	3	2,594	0.12%
2018/10/30	2	8.05	5	8.26	8.30	-3	2,581	-0.12%
2018/10/26	1	8.50	0	0.00	8.35	1	2,524	0.04%
2018/10/25	2	8.36	0	0.00	8.38	2	2,524	0.08%
2018/10/23	0	0.00	14	8.80	8.66	-14	2,480	-0.56%
2018/10/22	0	0.00	4	8.90	8.90	-4	2,451	-0.16%
2018/10/19	4	8.89	18	8.77	8.72	-14	2,364	-0.59%
2018/10/18	0	0.00	21	7.99	8.37	-21	2,252	-0.93%
2018/10/16	4	7.47	0	0.00	7.47	4	2,206	0.18%
2018/10/15	5	7.54	0	0.00	7.56	5	2,216	0.23%
2018/10/12	8	7.27	4	7.45	7.43	4	2,212	0.18%
2018/10/11	18	7.81	0	0.00	7.58	18	2,146	0.84%
2018/10/05	10	8.45	0	0.00	8.45	10	2,080	0.48%
2018/10/04	4	8.55	0	0.00	8.51	4	2,074	0.19%
2018/10/03	4	8.59	2	8.59	8.59	2	2,073	0.10%
2018/10/02	4	8.62	0	0.00	8.62	4	2,084	0.19%
2018/09/28	7	8.83	4	8.89	8.73	3	2,149	0.14%
2018/09/27	10	8.80	0	0.00	8.82	10	2,140	0.47%
2018/09/26	0	0.00	91.5	8.62	8.65	-91.5	2,083	-4.39%
2018/09/20	6	8.74	0	0.00	8.69	6	2,160	0.28%
2018/09/18	0	0.00	8	8.74	8.77	-8	2,323	-0.34%
2018/09/17	0	0.00	12.1	8.80	8.75	-12.1	2,391	-0.50%
2018/09/07	0	0.00	2	8.55	8.60	-2	2,537	-0.08%
2018/09/04	4	8.68	0	0.00	8.68	4	2,828	0.14%
2018/08/28	0	0.00	2	8.88	8.88	-2	3,159	-0.06%
2018/08/23	0	0.00	4	8.90	8.96	-4	3,417	-0.12%
2018/08/20	0	0.00	6	8.50	8.57	-6	3,630	-0.17%
2018/08/14	1	8.56	1	8.62	8.63	0	3,676	0.00%
2018/08/13	10	8.64	62	8.60	8.62	-52	3,732	-1.39%
2018/08/10	7	9.14	4	9.11	9.08	3	3,700	0.08%
2018/08/08	2	9.32	2	9.33	9.31	0	3,858	0.00%
2018/08/07	0	0.00	51	9.35	9.30	-51	3,893	-1.31%
2018/08/03	0	0.00	1	9.19	9.20	-1	4,146	-0.02%
2018/08/02	3	9.16	2	9.15	9.13	1	4,165	0.02%
2018/07/31	1	9.14	2	9.18	9.18	-1	4,209	-0.02%
2018/07/30	1	9.13	0	0.00	9.14	1	4,315	0.02%
2018/07/27	0	0.00	10	9.25	9.19	-10	4,328	-0.23%
2018/07/23	0	0.00	40	9.16	9.11	-40	4,512	-0.89%
2018/07/20	0	0.00	8	9.20	9.14	-8	4,520	-0.18%
2018/07/19	0	0.00	0.8	9.05	9.09	-0.8	4,508	-0.02%
2018/07/18	1	9.01	79	9.07	9.05	-78	4,522	-1.72%
2018/07/12	1	8.95	1	8.97	8.94	0	4,549	0.00%
2018/07/11	0	0.00	5	8.93	8.97	-5	4,554	-0.11%
2018/07/10	0	0.00	20	8.84	8.93	-20	4,565	-0.44%
2018/07/09	5	8.76	0	0.00	8.78	5	4,625	0.11%
2018/07/06	3	8.75	5	8.70	8.73	-2	4,603	-0.04%
2018/07/04	20	8.92	0	0.00	8.90	20	4,605	0.43%
2018/06/29	0	0.00	6	9.02	9.00	-6	4,592	-0.13%
2018/06/28	19	8.80	8	8.85	8.80	11	4,563	0.24%
2018/06/27	25	9.09	10	9.00	8.98	15	4,560	0.33%
2018/06/26	14	9.19	16	9.17	9.22	-2	4,471	-0.04%
2018/06/25	9	9.40	5	9.35	9.33	4	4,410	0.09%
2018/06/22	7	9.50	55	9.49	9.47	-48	4,403	-1.09%
2018/06/21	6	9.64	4	9.60	9.55	2	4,389	0.05%
2018/06/20	23	9.73	13	9.76	9.69	10	4,411	0.23%
2018/06/13	0	0.00	5	9.94	9.79	-5	4,379	-0.11%
2018/06/12	0	0.00	54	9.86	9.88	-54	4,309	-1.25%
2018/06/07	0	0.00	5	9.52	9.66	-5	4,138	-0.12%
2018/06/04	2	9.37	0	0.00	9.42	2	4,124	0.05%
2018/05/30	2	9.33	75	9.39	9.42	-73	4,056	-1.80%
2018/05/28	75	9.74	9	9.69	9.75	66	4,399	1.50%
2018/05/25	0	0.00	2	9.39	9.38	-2	4,465	-0.04%
2018/05/24	7.5	9.35	4	9.40	9.37	3.5	4,540	0.08%
2018/05/23	4.5	9.43	4	9.41	9.41	0.5	4,577	0.01%
2018/05/21	1	9.19	1	9.25	9.19	0	4,567	0.00%
2018/05/18	23	9.20	16	9.22	9.17	7	4,578	0.15%
2018/05/17	23	9.39	11	9.31	9.29	12	4,805	0.25%
2018/05/16	25	9.53	11	9.49	9.50	14	4,906	0.29%
2018/05/15	13	9.64	2	9.65	9.62	11	4,955	0.22%
2018/05/14	31	9.66	15	9.61	9.61	16	5,161	0.31%
2018/05/11	9	10.33	22	10.39	10.30	-13	4,930	-0.26%
2018/05/10	2.5	10.34	0	0.00	10.35	2.5	4,924	0.05%
2018/05/09	0.5	10.35	0	0.00	10.35	0.5	4,947	0.01%
2018/05/08	30	10.40	10	10.45	10.40	20	4,930	0.41%
2018/05/07	0	0.00	43	10.55	10.40	-43	4,948	-0.87%
2018/04/30	0	0.00	6	10.37	10.30	-6	5,019	-0.12%
2018/04/27	5	10.00	2	10.00	10.05	3	4,992	0.06%
2018/04/25	3	10.05	11	10.14	10.05	-8	5,063	-0.16%
2018/04/24	4	10.13	0	0.00	10.10	4	5,118	0.08%
2018/04/23	2	10.20	0	0.00	10.20	2	5,179	0.04%
2018/04/19	1	10.40	39	10.45	10.45	-38	5,241	-0.73%
2018/04/18	3	10.35	1	10.35	10.35	2	5,258	0.04%
2018/04/17	5.5	10.35	0	0.00	10.35	5.5	5,361	0.10%
2018/04/16	0	0.00	8	10.60	10.55	-8	5,457	-0.15%
2018/04/13	0.5	10.50	0	0.00	10.60	0.5	5,521	0.01%
2018/04/10	1	10.35	1	10.35	10.35	0	5,963	0.00%
2018/04/09	1	10.35	1	10.35	10.35	0	6,390	0.00%
2018/04/02	13	10.45	1	10.40	10.40	12	7,301	0.16%
2018/03/30	3	10.42	1	10.55	10.45	2	7,564	0.03%
2018/03/28	0	0.00	0.1	10.40	10.40	-0.1	7,594	0.00%
2018/03/27	3	10.57	2	10.53	10.45	1	7,597	0.01%
2018/03/26	4	10.41	2	10.40	10.35	2	7,685	0.03%
2018/03/23	6	10.33	2	10.43	10.40	4	7,683	0.05%
2018/03/22	13.1	10.77	0	0.00	10.70	13.1	7,646	0.17%
2018/03/21	4	10.88	0	0.00	10.80	4	7,638	0.05%
2018/03/20	0	0.00	7	11.00	10.90	-7	7,639	-0.09%
2018/03/19	0	0.00	6	11.10	10.95	-6	7,698	-0.08%
2018/03/16	24	10.84	0	0.00	10.80	24	7,677	0.31%
2018/03/15	17.4	10.85	17	10.95	10.85	0.4	7,682	0.00%
2018/03/14	2	10.90	0	0.00	10.95	2	7,727	0.03%
2018/03/13	40	11.05	0	0.00	11.05	40	7,792	0.51%
2018/03/12	6	11.15	70	11.28	11.20	-64	7,844	-0.82%
2018/03/09	3	10.85	1	10.85	10.90	2	7,874	0.03%
2018/03/08	6	10.67	6	10.74	10.65	0	7,904	0.00%
2018/03/07	12	10.68	2	10.73	10.60	10	8,167	0.12%
2018/03/06	72	10.66	11	10.85	10.70	61	8,362	0.73%
2018/03/05	6	10.98	4	10.90	10.90	2	8,755	0.02%
2018/03/02	27	11.17	5	11.20	11.05	22	8,747	0.25%
2018/03/01	1	10.50	23	10.98	11.30	-22	8,897	-0.25%
2018/02/27	13	10.42	4	10.55	10.40	9	8,617	0.10%
2018/02/26	6	10.18	4	10.21	10.15	2	8,471	0.02%
2018/02/23	17	10.17	3	10.17	10.15	14	8,441	0.17%
2018/02/22	2	10.20	0	0.00	10.15	2	8,455	0.02%
2018/02/21	3	10.10	6	10.14	10.15	-3	8,486	-0.04%
2018/02/12	22	9.80	11.1	9.86	9.82	10.9	8,456	0.13%
2018/02/09	19	9.58	97	9.70	9.80	-78	8,411	-0.93%
2018/02/08	7	10.30	4	10.20	10.20	3	8,147	0.04%
2018/02/07	10	10.70	6	10.65	10.55	4	8,001	0.05%
2018/02/06	16.4	10.83	4	10.85	10.60	12.4	7,923	0.16%
2018/02/05	6	11.30	0	0.00	11.40	6	7,757	0.08%
2018/02/02	2	11.60	2.2	11.55	11.55	-0.2	7,902	0.00%
2018/02/01	0	0.00	0.1	11.60	11.65	-0.1	7,973	0.00%
2018/01/31	3	11.55	0	0.00	11.60	3	7,987	0.04%
2018/01/30	5.5	11.63	0	0.00	11.60	5.5	7,993	0.07%
2018/01/29	18.5	11.71	0	0.00	11.70	18.5	8,041	0.23%
2018/01/26	7	11.72	2	11.70	11.70	5	8,103	0.06%
2018/01/25	9	11.77	3	11.70	11.70	6	8,245	0.07%
2018/01/24	161	11.91	48	11.86	11.90	113	8,221	1.37%	大買/鉅額交易
2018/01/23	55	11.60	13	11.60	11.60	42	8,132	0.52%
2018/01/22	10	11.80	13.2	11.87	11.75	-3.2	8,333	-0.04%
2018/01/19	5	11.84	2	11.80	11.80	3	8,295	0.04%
2018/01/18	6.5	11.88	82	11.90	11.90	-75.5	8,265	-0.91%
2018/01/17	9.5	11.90	7	11.97	11.90	2.5	8,348	0.03%
2018/01/16	16	11.92	4	11.94	11.95	12	8,434	0.14%
2018/01/15	3	12.00	0	0.00	12.00	3	8,478	0.04%
2018/01/12	4	11.99	11	12.05	12.00	-7	8,499	-0.08%
2018/01/11	21	11.95	42	12.10	11.90	-21	8,509	-0.25%
2018/01/10	12	12.02	1	12.00	12.00	11	8,512	0.13%
2018/01/09	40	12.20	0	0.00	12.20	40	8,468	0.47%
2018/01/08	0	0.00	30.5	12.30	12.35	-30.5	8,440	-0.36%
2018/01/05	158	12.38	160	12.34	12.30	-2	8,333	-0.02%	大買/大賣/
2018/01/04	2	12.15	3.1	12.15	12.15	-1.1	8,213	-0.01%
2018/01/03	41.1	12.36	30.7	12.15	12.15	10.4	8,162	0.13%
2018/01/02	90	12.34	87	12.25	12.40	3	8,047	0.04%