陽明 (2609)-元富-西松券商分點個股進出

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
46.70
漲跌
▲0.85
漲幅
+1.85%
成交量
34,478張
產業
上市航運類股
3438人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/04/24	0	0.00	2.5	46.61	46.70	-2.5	29,490	-0.01%
2024/04/23	0	0.00	11.1	45.71	45.85	-11.1	30,084	-0.04%
2024/04/22	23	46.65	9.8	46.79	45.60	13.2	31,047	0.04%
2024/04/19	44	45.44	15.9	45.21	45.15	28.1	31,099	0.09%
2024/04/18	3	43.75	0.4	43.80	43.80	2.6	31,794	0.01%
2024/04/17	5	44.10	5	44.30	43.95	0	32,544	0.00%
2024/04/16	9.5	43.75	20.5	43.82	43.80	-11	35,643	-0.03%
2024/04/15	16	45.37	1,012	44.92	45.20	-996	38,172	-2.61%	大賣/鉅額交易
2024/04/12	0.1	45.00	0	0.00	45.20	0.1	39,648	0.00%
2024/04/11	10	45.05	1	45.00	45.00	9	42,860	0.02%
2024/04/10	5.2	44.60	0	0.00	44.40	5.2	47,471	0.01%
2024/04/09	0.6	45.14	0.6	45.10	44.95	0	49,252	0.00%
2024/04/08	407.1	44.67	21	44.46	45.10	386.1	51,653	0.75%	大買/鉅額交易
2024/04/03	51.1	43.85	0	0.00	43.80	51.1	51,965	0.10%
2024/04/02	71.1	44.31	1	44.20	44.45	70.1	52,810	0.13%
2024/04/01	101.2	44.50	1	44.25	44.30	100.2	54,419	0.18%	大買/
2024/03/29	0.1	44.45	1	44.50	44.40	-0.9	57,040	0.00%
2024/03/28	0.1	44.20	0	0.00	44.10	0.1	61,145	0.00%
2024/03/27	1.3	44.36	2	44.25	44.15	-0.7	66,969	0.00%
2024/03/26	4	44.35	2	44.35	44.15	2	72,282	0.00%
2024/03/25	1	45.21	0.1	45.55	45.60	0.9	74,413	0.00%
2024/03/22	0.1	45.40	0	0.00	45.15	0.1	78,776	0.00%
2024/03/21	56.5	46.48	506	46.06	45.45	-449.5	82,392	-0.55%	大賣/鉅額交易
2024/03/20	1.2	45.08	0	0.00	44.95	1.2	82,759	0.00%
2024/03/18	8.1	45.15	17.2	45.12	45.15	-9.1	82,626	-0.01%
2024/03/15	657	46.27	412	45.92	46.50	245	82,622	0.30%	大買/大賣/鉅額交易
2024/03/14	361	47.95	18	47.81	47.75	343	81,884	0.42%	大買/鉅額交易
2024/03/13	23	49.23	2	49.10	48.70	21	81,628	0.03%
2024/03/12	62	49.03	6	48.87	48.95	56	81,399	0.07%
2024/03/11	10	48.58	0	0.00	48.60	10	81,293	0.01%
2024/03/08	3.6	48.35	4.3	48.03	47.55	-0.7	81,533	0.00%
2024/03/07	11.2	48.41	10	48.35	48.00	1.2	81,653	0.00%
2024/03/06	4.1	48.10	7	48.23	48.00	-2.9	81,835	0.00%
2024/03/05	2.1	49.09	41.2	49.23	48.60	-39.1	81,797	-0.05%
2024/03/04	56.2	48.12	1	48.90	48.90	55.2	81,501	0.07%
2024/03/01	21	49.05	0	0.00	49.15	21	81,079	0.03%
2024/02/29	7.3	49.75	4	49.70	49.85	3.3	80,766	0.00%
2024/02/27	33.9	49.02	7.5	48.82	48.55	26.4	80,194	0.03%
2024/02/26	7	48.74	2	48.65	48.70	5	79,816	0.01%
2024/02/23	18.4	49.63	4.2	49.33	49.10	14.2	79,548	0.02%
2024/02/22	32.1	49.77	5.5	49.50	49.95	26.6	79,046	0.03%
2024/02/21	15	48.84	9.2	48.63	48.35	5.8	77,991	0.01%
2024/02/20	54.4	48.03	22.5	47.90	48.15	31.9	76,991	0.04%
2024/02/19	16	46.66	11.3	46.64	46.90	4.7	76,623	0.01%
2024/02/16	118	47.33	9	47.15	46.90	109	76,622	0.14%	大買/鉅額交易
2024/02/15	23	45.83	65	46.68	46.65	-42	76,927	-0.05%
2024/02/05	60	47.69	17.2	47.57	47.30	42.8	76,416	0.06%
2024/02/02	5.1	47.87	105.5	48.00	47.75	-100.4	76,221	-0.13%	大賣/
2024/02/01	1	48.90	3.5	48.84	49.15	-2.5	75,807	0.00%
2024/01/31	5.5	48.08	10.4	48.06	47.85	-4.9	75,447	-0.01%
2024/01/30	2	48.65	0	0.00	48.50	2	75,144	0.00%
2024/01/29	0.6	48.79	35.5	48.79	48.80	-34.9	75,025	-0.05%
2024/01/26	12	48.99	6.9	48.91	48.90	5.1	74,848	0.01%
2024/01/25	0.2	49.40	5	49.35	49.25	-4.8	74,575	-0.01%
2024/01/24	5	49.90	5	50.27	49.80	0	74,259	0.00%
2024/01/23	23.4	50.22	22	49.90	49.45	1.4	73,968	0.00%
2024/01/22	11.2	49.25	27.9	49.71	49.80	-16.7	73,435	-0.02%
2024/01/19	29	50.83	33	50.77	50.90	-4	72,698	-0.01%
2024/01/18	120.6	51.08	61	51.24	51.30	59.6	72,119	0.08%	大買/
2024/01/17	364	49.72	218.2	50.29	49.75	145.8	71,254	0.20%	大買/大賣/鉅額交易
2024/01/16	11	52.25	248	51.57	51.10	-237	70,167	-0.34%	大賣/鉅額交易
2024/01/15	247	52.52	16	52.53	52.20	231	69,052	0.33%	大買/鉅額交易
2024/01/12	331.4	51.69	242	50.76	51.80	89.4	68,101	0.13%	大買/大賣/
2024/01/11	128.1	49.31	22	49.49	49.30	106.1	66,573	0.16%	大買/鉅額交易
2024/01/10	113.6	49.07	100	49.23	48.80	13.6	65,947	0.02%	大買/
2024/01/09	704.9	51.08	764	51.67	51.70	-59.1	62,747	-0.09%	大買/大賣/
2024/01/08	154	57.34	139	57.31	56.50	15	59,929	0.03%	大買/大賣/
2024/01/05	161.6	57.68	159.3	57.96	58.00	2.3	58,241	0.00%	大買/大賣/
2024/01/04	463	56.92	267.7	56.91	57.30	195.4	54,924	0.36%	大買/大賣/鉅額交易
2024/01/03	385.4	53.93	238.3	53.98	54.00	147.1	50,539	0.29%	大買/大賣/鉅額交易
2024/01/02	1,005.1	53.85	893.1	54.34	53.00	112	48,572	0.23%	大買/大賣/鉅額交易
2023/12/29	16	51.38	24	51.53	51.30	-8	46,003	-0.02%
2023/12/28	139	51.89	171	51.94	51.90	-32	45,551	-0.07%	大買/大賣/
2023/12/27	131.1	52.74	195.3	52.98	52.60	-64.2	44,588	-0.14%	大買/大賣/
2023/12/26	81	52.34	98.3	52.59	52.00	-17.3	43,061	-0.04%
2023/12/25	174.4	52.94	421.5	52.63	51.80	-247	40,417	-0.61%	大買/大賣/鉅額交易
2023/12/22	1,331.1	57.58	1,234.2	57.56	57.50	96.9	36,363	0.27%	大買/大賣/
2023/12/21	1,300.3	53.99	1,353.4	53.59	55.40	-53.1	30,431	-0.17%	大買/大賣/
2023/12/20	325.1	49.80	136.2	49.82	50.40	188.9	25,050	0.75%	大買/大賣/鉅額交易
2023/12/19	456	49.17	299.1	49.29	49.30	156.9	22,532	0.70%	大買/大賣/鉅額交易
2023/12/18	512	48.14	493	48.02	47.85	19	18,279	0.10%	大買/大賣/
2023/12/15	102.5	43.63	1	43.70	44.25	101.5	14,910	0.68%	大買/鉅額交易
2023/12/14	0	0.00	5	42.96	42.75	-5	14,410	-0.03%
2023/12/13	5	43.47	6.9	43.50	43.20	-1.9	14,666	-0.01%
2023/12/12	15	44.33	10.5	44.79	44.00	4.5	16,436	0.03%
2023/12/11	3	44.25	0	0.00	44.00	3	16,360	0.02%
2023/12/08	2	43.85	2.1	43.91	44.00	-0.1	16,264	0.00%
2023/12/07	1.1	43.99	4.3	44.22	43.70	-3.2	16,227	-0.02%
2023/12/06	12	44.63	1.4	44.54	44.65	10.6	16,207	0.07%
2023/12/05	21	44.86	16.5	44.75	44.85	4.5	16,069	0.03%
2023/12/04	34.8	44.66	13.8	44.93	45.15	21	15,536	0.13%
2023/12/01	27.8	43.08	9	43.08	43.30	18.8	14,717	0.13%
2023/11/30	1	42.15	0	0.00	42.00	1	14,382	0.01%
2023/11/28	5	42.55	29	42.64	42.65	-24	14,280	-0.17%
2023/11/27	11	41.94	32	42.01	42.00	-21	14,187	-0.15%
2023/11/22	2	41.70	50.8	41.82	41.55	-48.8	14,285	-0.34%
2023/11/21	2	41.93	22.9	41.96	41.90	-20.9	14,315	-0.15%
2023/11/20	1	41.90	38.6	41.95	42.00	-37.6	14,564	-0.26%
2023/11/17	1	41.80	6	41.90	41.80	-5	14,695	-0.03%
2023/11/16	55	42.13	0	0.00	42.15	55	14,689	0.37%
2023/11/15	62	41.73	0	0.00	42.10	62	14,752	0.42%
2023/11/14	17	41.61	60.1	42.65	41.50	-43.1	15,292	-0.28%
2023/11/13	1	41.50	1	41.85	41.45	0	15,000	0.00%
2023/11/10	0	0.00	6	41.38	41.30	-6	15,307	-0.04%
2023/11/09	90	41.85	0	0.00	41.85	90	15,399	0.58%
2023/11/08	4.1	42.11	13.3	42.05	41.90	-9.2	15,698	-0.06%
2023/11/07	0	0.00	25	42.25	42.25	-25	15,767	-0.16%
2023/11/06	3.8	42.17	22.7	42.41	42.30	-18.9	15,975	-0.12%
2023/11/01	0.3	42.25	0	0.00	42.10	0.3	16,408	0.00%
2023/10/31	2	42.40	7.9	42.56	42.10	-5.9	16,745	-0.04%
2023/10/30	29	43.23	24	42.99	43.25	5	16,865	0.03%
2023/10/27	7.3	42.87	4	42.78	43.00	3.3	16,907	0.02%
2023/10/26	0.1	42.35	0	0.00	42.45	0.1	17,389	0.00%
2023/10/25	2	42.38	1	42.30	42.30	1	17,925	0.01%
2023/10/24	0	0.00	3	42.05	42.20	-3	18,272	-0.02%
2023/10/23	33	42.05	6.1	42.12	41.95	26.9	18,667	0.14%
2023/10/20	4.2	42.34	1	42.40	42.35	3.2	18,868	0.02%
2023/10/19	54.9	42.20	13	42.69	42.70	41.9	19,136	0.22%
2023/10/18	0	0.00	5	42.20	42.30	-5	19,637	-0.03%
2023/10/17	1	42.45	4	42.35	42.25	-3	20,006	-0.01%
2023/10/16	0.3	42.02	3.1	42.00	42.40	-2.8	20,676	-0.01%
2023/10/13	1.1	42.57	1	42.70	42.55	0.1	21,410	0.00%
2023/10/12	1	42.65	4.8	42.87	43.10	-3.8	21,726	-0.02%
2023/10/11	2.8	43.09	72.9	43.06	42.55	-70.2	22,300	-0.31%
2023/10/06	0	0.00	5.8	45.00	45.00	-5.8	23,265	-0.02%
2023/10/05	30	44.90	0	0.00	44.90	30	24,382	0.12%
2023/10/04	1	44.30	25	44.52	44.55	-24	24,984	-0.10%
2023/10/03	0	0.00	21.6	44.36	44.10	-21.6	25,836	-0.08%
2023/10/02	81.2	44.46	5	44.55	44.45	76.2	26,366	0.29%
2023/09/28	2.2	46.02	18	46.25	45.45	-15.8	27,236	-0.06%
2023/09/27	2	46.23	2	46.18	45.90	0	30,489	0.00%
2023/09/26	1	45.70	20	45.90	45.95	-19	33,006	-0.06%
2023/09/25	20	45.88	30	45.95	45.95	-10	37,459	-0.03%
2023/09/22	1.2	45.95	22	45.96	45.80	-20.8	39,241	-0.05%
2023/09/21	1	46.00	5	45.47	45.60	-4	39,654	-0.01%
2023/09/20	157.8	46.31	0.1	46.60	46.30	157.7	39,877	0.40%	大買/鉅額交易
2023/09/19	94	45.92	77	45.86	45.85	17	39,695	0.04%
2023/09/18	30.5	45.98	57.3	45.79	45.50	-26.8	39,773	-0.07%
2023/09/15	912	46.76	1,138.1	46.84	46.45	-226.2	39,977	-0.57%	大買/大賣/鉅額交易
2023/09/14	43.5	44.10	2	44.05	44.60	41.5	38,125	0.11%
2023/09/13	1	43.05	30	43.30	43.30	-29	38,034	-0.08%
2023/09/12	0	0.00	30.4	43.10	43.10	-30.4	38,359	-0.08%
2023/09/11	20	42.80	83	42.79	42.50	-63	38,623	-0.16%
2023/09/08	0	0.00	2	42.85	42.65	-2	38,922	-0.01%
2023/09/06	5	42.78	89.4	42.76	42.60	-84.4	39,193	-0.22%
2023/09/05	5	42.95	1	43.30	43.30	4	39,357	0.01%
2023/09/04	5	42.79	1	42.70	42.90	4	39,782	0.01%
2023/09/01	2.5	42.49	0	0.00	42.10	2.5	39,716	0.01%
2023/08/31	1	42.60	0	0.00	42.25	1	39,828	0.00%
2023/08/30	0	0.00	35.5	42.29	42.25	-35.5	39,936	-0.09%
2023/08/29	0	0.00	4	42.50	42.50	-4	40,016	-0.01%
2023/08/28	3.1	41.85	22.7	41.99	42.00	-19.6	40,157	-0.05%
2023/08/24	27	42.02	61.2	42.10	41.95	-34.2	40,373	-0.08%
2023/08/23	1	43.20	3.3	43.52	42.95	-2.3	40,250	-0.01%
2023/08/22	3	43.25	2	43.15	43.30	1	40,211	0.00%
2023/08/21	2	43.08	1	43.25	43.10	1	40,225	0.00%
2023/08/18	481.6	44.92	463	44.88	43.90	18.6	40,110	0.05%	大買/大賣/
2023/08/17	7	41.57	7	41.64	42.55	0	39,468	0.00%
2023/08/16	8.1	42.42	116	42.08	42.05	-107.9	39,345	-0.27%	大賣/鉅額交易
2023/08/15	42	44.13	3	43.60	43.60	39	39,023	0.10%
2023/08/14	81	44.88	40	44.05	44.05	41	38,934	0.11%
2023/08/11	125.1	45.32	1	45.50	45.30	124.1	38,727	0.32%	大買/鉅額交易
2023/08/10	1.1	45.32	68	45.49	45.50	-66.9	38,714	-0.17%
2023/08/09	0	0.00	84.2	46.04	46.00	-84.2	38,759	-0.22%
2023/08/08	0	0.00	12.8	46.51	46.40	-12.8	38,698	-0.03%
2023/08/07	12	46.00	9.3	45.72	46.40	2.8	38,780	0.01%
2023/08/04	86	47.14	71	47.06	47.15	15	38,682	0.04%
2023/08/02	41	46.86	44	46.82	46.45	-3	38,518	-0.01%
2023/08/01	1	46.90	0	0.00	46.80	1	38,578	0.00%
2023/07/31	24.4	47.15	6	46.98	46.50	18.4	38,652	0.05%
2023/07/28	29	47.87	21	47.66	47.75	8	38,349	0.02%
2023/07/27	1	47.40	7	46.81	46.90	-6	38,170	-0.02%
2023/07/26	14.5	46.65	180	46.86	46.90	-165.5	38,213	-0.43%	大賣/鉅額交易
2023/07/25	23	45.77	16	45.62	45.60	7	38,023	0.02%
2023/07/24	3.5	45.95	61	46.56	45.75	-57.5	38,172	-0.15%
2023/07/21	84	47.54	81	47.85	47.35	3	38,225	0.01%
2023/07/20	10	47.95	113.5	47.94	48.40	-103.5	37,923	-0.27%	大賣/鉅額交易
2023/07/19	14	47.33	55.6	46.81	46.80	-41.6	37,424	-0.11%
2023/07/18	39	46.56	20.5	46.42	46.30	18.5	37,107	0.05%
2023/07/17	160	45.14	9	45.04	45.05	151	36,551	0.41%	大買/鉅額交易
2023/07/14	182	44.76	43	44.69	44.60	139	36,353	0.38%	大買/鉅額交易
2023/07/13	58.4	44.94	127.1	44.11	44.00	-68.8	36,109	-0.19%	大賣/
2023/07/12	41.5	47.09	105	46.96	46.25	-63.5	35,144	-0.18%	大賣/
2023/07/11	30	48.95	27	48.47	48.40	3	34,359	0.01%
2023/07/10	30.4	49.51	220	48.93	48.85	-189.6	33,858	-0.56%	大賣/鉅額交易
2023/07/07	16.2	50.80	43	50.78	50.60	-26.8	33,170	-0.08%
2023/07/06	43.3	51.27	62	51.08	51.00	-18.7	32,733	-0.06%
2023/07/05	549.3	52.38	490.4	52.43	51.70	58.9	32,089	0.18%	大買/大賣/
2023/07/04	24.1	54.02	55	54.09	54.20	-30.9	29,285	-0.11%
2023/07/03	1,693	67.13	1,699.8	67.36	69.30	-6.8	26,890	-0.03%	大買/大賣/
2023/06/30	696.4	62.73	870.9	62.78	63.00	-174.5	22,631	-0.77%	大買/大賣/鉅額交易
2023/06/29	38.6	60.39	60.2	60.29	60.10	-21.6	20,969	-0.10%
2023/06/28	15.6	60.49	72.9	60.96	60.70	-57.3	20,607	-0.28%
2023/06/27	149	61.33	10.7	61.40	61.10	138.3	20,361	0.68%	大買/鉅額交易
2023/06/26	288	61.34	0	0.00	61.10	288	20,295	1.42%	大買/鉅額交易
2023/06/21	16.2	61.73	294	61.58	61.50	-277.8	20,189	-1.38%	大賣/鉅額交易
2023/06/20	0	0.00	10.2	63.52	63.20	-10.2	19,866	-0.05%
2023/06/19	11	63.65	17	63.95	63.50	-6	19,802	-0.03%
2023/06/16	3	64.33	34	64.79	64.80	-31	19,725	-0.16%
2023/06/15	66	64.34	26.1	64.17	64.10	39.9	19,599	0.20%
2023/06/14	19	63.74	9	64.04	64.30	10	19,652	0.05%
2023/06/13	1	63.20	0	0.00	63.20	1	20,100	0.00%
2023/06/12	0	0.00	22.1	62.78	63.00	-22.1	21,149	-0.10%
2023/06/09	23	62.88	7	62.70	62.90	16	22,330	0.07%
2023/06/08	3.2	62.83	1.1	61.96	62.60	2.1	23,461	0.01%
2023/06/07	0	0.00	26	61.72	61.70	-26	26,858	-0.10%
2023/06/06	1	61.50	16.3	61.70	61.70	-15.3	27,226	-0.06%
2023/06/05	7	61.13	94.3	61.07	60.90	-87.3	27,587	-0.32%
2023/06/02	0	0.00	22.7	61.50	61.50	-22.7	27,811	-0.08%
2023/06/01	1	61.00	3	61.00	61.40	-2	28,459	-0.01%
2023/05/31	1	61.30	21	61.47	60.80	-20	29,434	-0.07%
2023/05/30	22.3	62.17	50.8	61.69	61.30	-28.5	29,898	-0.10%
2023/05/29	0.2	62.10	8	61.50	62.00	-7.8	30,085	-0.03%
2023/05/26	22.2	61.18	0	0.00	61.30	22.2	30,598	0.07%
2023/05/25	3	61.47	7.6	61.35	61.10	-4.6	31,159	-0.01%
2023/05/24	3	61.80	1	61.80	61.90	2	31,696	0.01%
2023/05/23	3	61.73	8	61.73	61.70	-5	32,291	-0.02%
2023/05/22	7	62.29	1	61.20	62.10	6	32,291	0.02%
2023/05/19	2	61.25	7	61.27	61.30	-5	32,218	-0.02%
2023/05/18	3	61.50	46	61.20	61.30	-43	32,251	-0.13%
2023/05/17	1	61.40	3	61.30	61.20	-2	32,327	-0.01%
2023/05/16	4	61.23	15.1	61.03	60.90	-11.1	32,444	-0.03%
2023/05/15	12	59.75	11	60.23	61.20	1	32,668	0.00%
2023/05/12	1.3	60.27	1	60.50	60.20	0.3	32,769	0.00%
2023/05/11	54.1	60.12	65	60.64	60.10	-10.9	32,791	-0.03%
2023/05/10	136	61.27	178	60.72	61.60	-42	32,647	-0.13%	大買/大賣/
2023/05/09	5	60.34	111.6	60.39	60.30	-106.6	32,509	-0.33%	大賣/鉅額交易
2023/05/08	329	60.97	8	60.60	60.50	321	32,727	0.98%	大買/鉅額交易
2023/05/05	1	61.20	1	61.00	61.20	0	33,125	0.00%
2023/05/04	3	60.93	10.8	61.07	60.80	-7.8	33,362	-0.02%
2023/05/03	13	60.75	2	61.00	60.70	11	33,379	0.03%
2023/05/02	16	61.68	77.1	61.91	61.90	-61.1	33,340	-0.18%
2023/04/28	4.5	63.06	6.9	62.93	63.10	-2.5	33,450	-0.01%
2023/04/27	25	61.85	89.5	61.97	61.70	-64.5	33,449	-0.19%
2023/04/26	10.1	63.03	18.9	62.82	62.40	-8.8	33,449	-0.03%
2023/04/25	1.1	63.76	32.6	64.21	63.70	-31.5	33,282	-0.09%
2023/04/24	2	64.70	55.3	64.90	64.70	-53.3	33,348	-0.16%
2023/04/21	36	66.41	100	65.33	64.90	-64	33,497	-0.19%
2023/04/20	25	66.72	49	66.60	66.40	-24	33,407	-0.07%
2023/04/19	1	66.10	82.2	66.02	66.00	-81.2	33,575	-0.24%
2023/04/18	8	66.80	14.7	66.57	66.40	-6.7	33,590	-0.02%
2023/04/17	61	67.70	1.1	67.62	67.70	59.9	33,504	0.18%
2023/04/14	13	66.82	3	66.80	66.80	10	33,500	0.03%
2023/04/13	1	66.50	0	0.00	66.30	1	33,627	0.00%
2023/04/12	33	66.26	1	66.30	66.40	32	33,872	0.09%
2023/04/11	49	65.62	7	65.99	65.60	42	33,885	0.12%
2023/04/10	22.3	66.41	2	66.15	65.70	20.3	34,120	0.06%
2023/04/07	178	65.59	25	65.49	65.60	153	34,136	0.45%	大買/鉅額交易
2023/04/06	19	64.48	51	64.45	64.00	-32	34,381	-0.09%
2023/03/31	35.5	64.16	35	64.30	64.30	0.5	34,969	0.00%
2023/03/30	11.1	63.47	1	63.50	63.30	10.1	37,128	0.03%
2023/03/29	2.1	63.85	25.8	64.03	63.50	-23.7	38,375	-0.06%
2023/03/28	78	64.23	37.8	64.28	64.00	40.2	39,630	0.10%
2023/03/27	3	64.30	9.4	64.05	64.20	-6.4	41,065	-0.02%
2023/03/24	44	64.20	1	64.20	64.20	43	43,592	0.10%
2023/03/23	1	64.20	4	64.25	64.10	-3	43,772	-0.01%
2023/03/22	2	65.40	7	65.50	65.30	-5	43,827	-0.01%
2023/03/21	19	65.42	8	65.47	65.10	11	44,274	0.02%
2023/03/20	7	65.90	19.8	66.10	65.80	-12.8	44,251	-0.03%
2023/03/17	61	65.16	11	65.47	65.40	50	44,367	0.11%
2023/03/16	16.1	65.18	3	64.87	64.70	13.1	44,186	0.03%
2023/03/15	14	67.96	93.5	67.23	66.50	-79.5	43,768	-0.18%
2023/03/14	271	67.79	284.4	67.61	67.50	-13.4	43,133	-0.03%	大買/大賣/
2023/03/13	328.3	69.17	326.6	69.26	69.10	1.7	42,354	0.00%	大買/大賣/
2023/03/10	1,048	69.85	1,358.9	69.51	68.70	-310.9	41,250	-0.75%	大買/大賣/鉅額交易
2023/03/09	557.1	66.92	396	66.93	67.00	161.1	38,207	0.42%	大買/大賣/鉅額交易
2023/03/08	6	66.45	143.2	66.36	66.30	-137.2	38,303	-0.36%	大賣/鉅額交易
2023/03/07	181.3	67.51	150.4	67.53	67.40	30.9	38,327	0.08%	大買/大賣/
2023/03/06	39.3	67.83	86.2	67.54	67.50	-47	38,351	-0.12%
2023/03/03	315	67.01	125	66.88	67.10	190	38,223	0.50%	大買/大賣/鉅額交易
2023/03/02	103	64.94	16	65.48	65.60	87	37,646	0.23%	大買/
2023/03/01	3	63.57	2.3	63.80	63.80	0.7	37,249	0.00%
2023/02/24	8.5	64.55	99	64.63	64.60	-90.5	37,154	-0.24%
2023/02/23	58	64.05	7	64.14	64.30	51	36,786	0.14%
2023/02/22	23.1	63.01	173.4	62.78	62.60	-150.3	36,541	-0.41%	大賣/鉅額交易
2023/02/21	179.1	61.92	37	61.37	62.80	142.1	36,156	0.39%	大買/鉅額交易
2023/02/20	137	60.29	106.2	60.48	60.50	30.8	36,047	0.09%	大買/大賣/
2023/02/17	32	59.73	176.8	59.87	59.80	-144.8	36,564	-0.40%	大賣/鉅額交易
2023/02/16	215.1	60.22	24	60.30	60.30	191.1	37,101	0.52%	大買/鉅額交易
2023/02/15	4.1	60.15	14	60.40	60.00	-9.9	38,017	-0.03%
2023/02/14	52	60.56	2	59.80	60.70	50	38,376	0.13%
2023/02/13	8.2	58.95	10.9	59.27	59.00	-2.8	38,820	-0.01%
2023/02/10	28	61.44	91.7	60.86	60.60	-63.6	39,575	-0.16%
2023/02/09	0	0.00	19.4	61.89	61.70	-19.4	39,863	-0.05%
2023/02/08	21	61.90	10.6	62.00	61.80	10.4	40,532	0.03%
2023/02/07	1	61.80	13	61.97	61.70	-12	40,938	-0.03%
2023/02/06	10.1	61.86	256.6	62.52	61.70	-246.5	41,610	-0.59%	大賣/鉅額交易
2023/02/03	98	63.74	98.9	64.38	63.60	-0.9	41,807	0.00%
2023/02/02	124.9	63.20	9.4	63.37	63.50	115.5	41,682	0.28%	大買/鉅額交易
2023/02/01	98	62.43	10.3	62.72	62.40	87.7	41,946	0.21%
2023/01/31	109	62.46	15	62.47	62.50	94	42,304	0.22%	大買/
2023/01/30	29.1	61.59	5	61.60	61.30	24.1	42,519	0.06%
2023/01/17	8.8	61.94	55	61.98	62.00	-46.2	42,507	-0.11%
2023/01/16	8	61.06	19	61.20	61.10	-11	42,923	-0.03%
2023/01/13	44	61.95	121	62.03	61.90	-77	42,948	-0.18%	大賣/
2023/01/12	11	62.36	18.2	62.89	62.00	-7.2	43,652	-0.02%
2023/01/11	50	63.20	104.8	63.99	63.20	-54.8	43,990	-0.12%	大賣/
2023/01/10	2	63.45	5	63.32	62.90	-3	44,451	-0.01%
2023/01/09	52	63.68	8	63.15	63.30	44	45,826	0.10%
2023/01/06	9	63.72	3	63.40	63.60	6	46,392	0.01%
2023/01/05	51	63.80	53	64.43	63.70	-2	46,811	0.00%
2023/01/04	60	63.60	27.7	64.11	63.50	32.3	47,306	0.07%
2023/01/03	5	64.68	3	64.77	64.60	2	47,512	0.00%
2022/12/30	10.6	65.91	14.1	65.68	65.50	-3.4	47,447	-0.01%
2022/12/29	13	64.52	16.3	64.28	64.80	-3.3	47,766	-0.01%
2022/12/28	7.2	64.29	24.2	64.38	63.90	-17	48,395	-0.04%
2022/12/27	37.1	65.43	18	65.81	65.10	19.1	48,879	0.04%
2022/12/26	19	65.80	46.2	65.74	65.00	-27.2	49,611	-0.05%
2022/12/23	12.2	67.15	11	66.94	67.30	1.2	49,849	0.00%
2022/12/22	77.3	67.92	28	67.62	68.00	49.3	49,962	0.10%
2022/12/21	25	65.68	238	65.32	65.70	-213	48,536	-0.44%	大賣/鉅額交易
2022/12/20	191	64.27	182	65.15	63.90	9	48,045	0.02%	大買/大賣/
2022/12/19	128	64.89	52.9	65.56	64.30	75.1	48,056	0.16%	大買/
2022/12/16	240.7	65.40	159	64.66	65.30	81.7	47,130	0.17%	大買/大賣/
2022/12/15	183	62.58	225.3	63.01	62.80	-42.3	45,315	-0.09%	大買/大賣/
2022/12/14	110	62.33	3	61.93	62.00	107	46,068	0.23%	大買/鉅額交易
2022/12/13	5	63.12	60	63.03	63.20	-55	46,340	-0.12%
2022/12/12	1.2	62.03	5	62.24	61.80	-3.8	46,966	-0.01%
2022/12/09	125	62.28	58	61.91	62.80	67	47,494	0.14%	大買/
2022/12/08	57	60.80	12	60.71	61.00	45	47,928	0.09%
2022/12/07	22	61.36	91	61.66	60.90	-69	48,316	-0.14%
2022/12/06	10.1	62.28	150	62.29	61.70	-139.9	48,303	-0.29%	大賣/鉅額交易
2022/12/05	30	64.37	143	63.91	63.80	-113	48,689	-0.23%	大賣/鉅額交易
2022/12/02	6.3	64.89	18.9	64.95	64.80	-12.6	49,137	-0.03%
2022/12/01	102	66.63	14	66.47	65.40	88	49,641	0.18%	大買/
2022/11/30	234.2	66.08	8	66.06	66.10	226.2	49,206	0.46%	大買/鉅額交易
2022/11/29	35	64.97	66	64.82	65.10	-31	49,503	-0.06%
2022/11/28	42	63.88	35.2	63.61	63.50	6.8	50,617	0.01%
2022/11/25	33	64.90	25.7	65.13	64.90	7.3	50,539	0.01%
2022/11/24	20.9	64.23	5	63.84	64.60	15.9	50,633	0.03%
2022/11/23	2	62.35	3	62.67	62.50	-1	50,427	0.00%
2022/11/22	3	61.63	0	0.00	61.70	3	50,768	0.01%
2022/11/21	3	61.81	17	62.12	61.40	-14	50,760	-0.03%
2022/11/18	5.1	63.76	2	63.10	63.00	3.1	50,662	0.01%
2022/11/17	7	64.86	3	64.73	64.80	4	50,562	0.01%
2022/11/16	3	64.57	33	64.85	64.60	-30	50,600	-0.06%
2022/11/15	26	65.42	7.9	65.49	65.30	18.1	50,611	0.04%
2022/11/14	7.4	65.70	12	65.77	66.20	-4.6	50,242	-0.01%
2022/11/11	58	66.72	79.6	65.22	65.20	-21.6	49,814	-0.04%
2022/11/10	1	64.50	3	64.57	64.30	-2	49,247	0.00%
2022/11/09	40.3	63.73	50	63.66	64.50	-9.7	49,377	-0.02%
2022/11/08	52.9	63.63	32	63.79	63.40	20.9	49,893	0.04%
2022/11/07	30.1	62.34	12	62.30	62.30	18.1	49,150	0.04%
2022/11/04	32	61.12	17	60.82	61.20	15	48,969	0.03%
2022/11/03	17	59.43	102	58.79	60.20	-85	48,969	-0.17%	大賣/
2022/11/02	37.7	60.68	14	60.59	59.80	23.7	49,333	0.05%
2022/11/01	12	59.40	19	59.42	59.10	-7	49,288	-0.01%
2022/10/31	6	60.20	22	60.35	60.20	-16	49,669	-0.03%
2022/10/28	34	61.30	25.7	61.38	60.60	8.3	49,591	0.02%
2022/10/27	3	61.97	8	62.95	63.20	-5	49,294	-0.01%
2022/10/26	7	61.19	7	61.01	61.90	0	49,355	0.00%
2022/10/25	8	62.06	13.5	61.77	61.50	-5.5	49,192	-0.01%
2022/10/24	31.6	62.96	16	62.66	62.10	15.6	49,952	0.03%
2022/10/21	3	61.80	25.8	61.04	61.00	-22.8	49,859	-0.05%
2022/10/20	8	59.99	54	61.59	61.80	-46	49,937	-0.09%
2022/10/19	43	63.23	70	63.03	63.00	-27	49,334	-0.05%
2022/10/18	41	61.40	48	61.72	61.90	-7	49,242	-0.01%
2022/10/17	1,485	57.71	1,476	57.85	60.00	9	49,301	0.02%	大買/大賣/
2022/10/14	114.9	61.85	58	62.76	62.80	56.9	48,372	0.12%	大買/
2022/10/13	29	60.68	13.1	60.16	59.30	15.9	48,140	0.03%
2022/10/12	28	61.85	16	61.64	61.60	12	48,515	0.02%
2022/10/11	33.2	63.73	34	63.97	63.70	-0.8	48,132	0.00%
2022/10/07	27	65.16	72	65.07	65.10	-45	48,274	-0.09%
2022/10/06	7	63.80	35	64.56	65.00	-28	48,762	-0.06%
2022/10/05	70.5	65.17	82.8	64.73	64.70	-12.3	48,742	-0.03%
2022/10/04	17	64.58	25	63.82	63.80	-8	48,954	-0.02%
2022/10/03	166.4	63.14	111	63.69	63.50	55.4	48,972	0.11%	大買/大賣/
2022/09/30	41	59.33	112	58.99	61.50	-71	49,276	-0.14%	大賣/
2022/09/29	104	61.00	144.8	60.66	59.90	-40.8	49,257	-0.08%	大買/大賣/
2022/09/28	26	60.53	39.1	60.86	60.30	-13.1	49,185	-0.03%
2022/09/27	319.2	63.69	253	63.96	63.80	66.2	49,868	0.13%	大買/大賣/
2022/09/26	719	63.66	720.1	63.65	61.60	-1.1	50,080	0.00%	大買/大賣/
2022/09/23	68.2	67.83	57.8	68.01	67.40	10.4	50,087	0.02%
2022/09/22	135	66.33	163.7	66.55	66.50	-28.7	50,980	-0.06%	大買/大賣/
2022/09/21	281.6	69.45	201	69.55	68.90	80.6	52,291	0.15%	大買/大賣/
2022/09/20	80.3	69.25	43.6	68.75	68.50	36.7	53,657	0.07%
2022/09/19	372	68.67	487.1	68.90	68.00	-115.1	54,545	-0.21%	大買/大賣/鉅額交易
2022/09/16	82	72.02	297.6	71.57	73.50	-215.6	55,737	-0.39%	大賣/鉅額交易
2022/09/15	240	73.56	191.4	73.64	72.60	48.6	57,078	0.09%	大買/大賣/
2022/09/14	41.8	70.12	30	69.65	71.80	11.8	58,063	0.02%
2022/09/13	129	71.19	9.4	71.26	71.10	119.6	58,936	0.20%	大買/鉅額交易
2022/09/12	83	70.85	28.1	70.78	71.00	54.8	60,447	0.09%
2022/09/08	48	68.30	85.7	68.10	67.80	-37.7	60,618	-0.06%
2022/09/07	70.2	69.45	49.9	69.31	69.60	20.3	60,925	0.03%
2022/09/06	35	70.98	29.3	71.25	70.60	5.7	60,618	0.01%
2022/09/05	50	70.98	14.5	70.84	70.80	35.5	60,842	0.06%
2022/09/02	48.1	72.71	23.4	72.91	71.10	24.7	60,915	0.04%
2022/09/01	75	77.11	32.7	77.53	76.80	42.3	59,901	0.07%
2022/08/31	74.5	78.65	27.1	78.44	78.90	47.4	60,664	0.08%
2022/08/30	42	78.98	31.8	78.93	78.90	10.2	61,022	0.02%
2022/08/29	48.8	79.19	186.5	79.21	79.60	-137.7	60,912	-0.23%	大賣/鉅額交易
2022/08/26	35	84.09	49.7	83.56	83.40	-14.8	60,860	-0.02%
2022/08/25	47.2	83.36	2	83.60	83.40	45.2	60,824	0.07%
2022/08/24	5	83.04	13.3	82.61	82.10	-8.3	61,032	-0.01%
2022/08/23	18.5	83.13	5.5	83.34	83.00	13	61,445	0.02%
2022/08/22	4.3	83.98	34.3	83.96	83.60	-30	61,908	-0.05%
2022/08/19	16	86.61	7.3	86.65	86.40	8.7	62,006	0.01%
2022/08/18	30.2	86.67	6	86.83	86.50	24.2	62,392	0.04%
2022/08/17	98	86.66	1	86.90	86.40	97	62,883	0.15%
2022/08/16	25.2	86.01	95.1	86.05	86.00	-69.8	63,549	-0.11%
2022/08/15	13.1	88.16	47	87.92	87.50	-33.8	65,024	-0.05%
2022/08/12	5.8	91.14	8.1	91.20	91.10	-2.3	64,330	0.00%
2022/08/11	16	92.28	16	92.01	91.00	0	64,799	0.00%
2022/08/10	80.7	92.56	56	91.95	91.10	24.7	64,739	0.04%
2022/08/09	49.5	92.60	29.3	91.92	93.30	20.2	64,922	0.03%
2022/08/08	54	89.94	80.7	90.20	91.10	-26.7	65,189	-0.04%
2022/08/05	136.6	90.00	68	90.28	90.50	68.6	64,822	0.11%	大買/
2022/08/04	10	86.56	18.2	86.34	87.50	-8.2	64,639	-0.01%
2022/08/03	26.1	87.29	9.8	87.44	87.00	16.3	64,774	0.03%
2022/08/02	47.1	87.60	33	87.52	87.50	14.1	65,237	0.02%
2022/08/01	2	90.00	9.2	89.47	90.00	-7.1	65,706	-0.01%
2022/07/29	31	89.82	51.1	89.25	89.60	-20.1	66,156	-0.03%
2022/07/28	13	87.11	9.8	87.00	86.50	3.2	66,003	0.00%
2022/07/27	9	87.91	7	87.74	88.20	2	66,676	0.00%
2022/07/26	14.8	86.69	13	86.82	86.70	1.8	66,726	0.00%
2022/07/25	6	87.40	16	87.06	86.90	-10	67,735	-0.01%
2022/07/22	45	88.84	18.9	89.07	89.50	26.1	67,498	0.04%
2022/07/21	36.8	87.93	26	87.94	88.30	10.8	67,386	0.02%
2022/07/20	28.1	87.06	22.7	86.96	86.60	5.4	67,091	0.01%
2022/07/19	297	87.87	232	88.07	87.80	65	67,290	0.10%	大買/大賣/
2022/07/18	31	85.78	16	86.97	85.60	15	67,138	0.02%
2022/07/15	42.1	86.15	13	86.15	86.00	29.1	67,442	0.04%
2022/07/14	165.1	86.28	200	86.37	87.50	-34.9	67,226	-0.05%	大買/大賣/
2022/07/13	48	84.08	31	85.25	83.90	17	66,766	0.03%
2022/07/12	213.2	82.06	231.4	82.42	82.10	-18.3	66,490	-0.03%	大買/大賣/
2022/07/11	23	87.33	32.5	87.61	88.20	-9.5	65,798	-0.01%
2022/07/08	736.2	86.86	743	87.03	86.50	-6.8	65,521	-0.01%	大買/大賣/
2022/07/07	7.5	81.78	9	82.69	83.20	-1.5	64,780	0.00%
2022/07/06	615	82.10	1,318	81.60	80.30	-703	64,637	-1.09%	大買/大賣/鉅額交易
2022/07/05	795.5	81.78	782	81.88	82.10	13.5	64,396	0.02%	大買/大賣/
2022/07/04	19	77.98	20	76.79	78.20	-1	63,460	0.00%
2022/07/01	511.1	78.89	420	78.82	77.80	91.1	63,137	0.14%	大買/大賣/
2022/06/30	1,264	82.74	1,259	82.94	82.30	5	62,173	0.01%	大買/大賣/
2022/06/29	723	88.26	526	87.94	85.50	197	61,324	0.32%	大買/大賣/鉅額交易
2022/06/28	600.3	89.78	219	88.93	91.70	381.3	59,592	0.64%	大買/大賣/鉅額交易
2022/06/27	184	85.72	126	85.79	86.10	58	57,684	0.10%	大買/大賣/
2022/06/24	509	100.40	474.4	100.54	98.30	34.6	56,688	0.06%	大買/大賣/
2022/06/23	63.5	99.12	49.4	99.87	96.20	14.1	55,115	0.03%
2022/06/22	204.1	101.39	196	101.80	101.00	8.1	54,660	0.01%	大買/大賣/
2022/06/21	181	108.88	174	109.05	109.50	7	53,484	0.01%	大買/大賣/
2022/06/20	1,374.1	110.47	1,412	110.65	111.50	-38	52,638	-0.07%	大買/大賣/
2022/06/17	792	116.62	786	117.32	119.50	6	51,241	0.01%	大買/大賣/
2022/06/16	612.2	118.20	653	118.56	117.00	-40.8	51,178	-0.08%	大買/大賣/
2022/06/15	90	123.28	87	123.32	122.00	3	51,700	0.01%
2022/06/14	519.1	122.27	525	122.44	123.50	-5.9	54,011	-0.01%	大買/大賣/
2022/06/13	134.1	122.03	129	122.29	120.50	5.1	58,139	0.01%	大買/大賣/
2022/06/10	20.2	125.48	12	125.32	126.00	8.2	62,125	0.01%
2022/06/09	373	126.56	326	126.82	126.50	47	64,603	0.07%	大買/大賣/
2022/06/08	26	129.08	27	129.61	130.00	-1	64,840	0.00%
2022/06/07	26	126.98	11	127.27	127.00	15	65,936	0.02%
2022/06/06	10	126.75	42.2	127.31	126.50	-32.2	68,012	-0.05%
2022/06/02	6	126.33	10	126.50	126.50	-4	70,608	-0.01%
2022/06/01	3	126.00	15.1	125.60	126.00	-12.1	74,008	-0.02%
2022/05/31	12	125.00	9.5	125.21	124.50	2.5	78,382	0.00%
2022/05/30	792	127.45	794.5	127.26	127.00	-2.5	79,315	0.00%	大買/大賣/
2022/05/27	6	127.50	24	127.73	128.00	-18	79,731	-0.02%
2022/05/26	2	127.50	21.1	127.09	125.50	-19.1	80,643	-0.02%
2022/05/25	12	126.12	18	126.67	127.00	-6	81,062	-0.01%
2022/05/24	23	127.39	23.3	126.59	125.00	-0.3	81,523	0.00%
2022/05/23	60	125.05	75.8	124.25	127.00	-15.8	81,311	-0.02%
2022/05/20	70.5	117.83	55.2	118.45	117.50	15.3	80,820	0.02%
2022/05/19	313.1	113.35	309	113.52	115.00	4.1	81,893	0.01%	大買/大賣/
2022/05/18	5	117.60	5	117.60	117.50	0	82,686	0.00%
2022/05/17	66	116.63	105.2	116.80	116.50	-39.2	82,835	-0.05%	大賣/
2022/05/16	178	119.93	164.6	120.10	119.00	13.4	82,318	0.02%	大買/大賣/
2022/05/13	23	123.32	7	123.36	123.50	16	81,633	0.02%
2022/05/12	236	125.23	214.1	125.28	121.00	21.9	82,357	0.03%	大買/大賣/
2022/05/11	25	125.80	28.5	125.19	124.00	-3.5	82,420	0.00%
2022/05/10	29.5	125.32	13	126.50	127.50	16.5	82,463	0.02%
2022/05/09	42	127.27	40.9	126.72	126.00	1.1	82,564	0.00%
2022/05/06	57.6	129.36	78	129.33	130.50	-20.4	83,956	-0.02%
2022/05/05	26.1	130.63	37.1	130.50	130.00	-10.9	84,000	-0.01%
2022/05/04	23	129.63	33.2	129.95	130.00	-10.2	83,662	-0.01%
2022/05/03	10	126.10	8.1	126.12	126.50	1.9	83,182	0.00%
2022/04/29	112.9	125.89	135.2	125.91	126.00	-22.3	83,396	-0.03%	大買/大賣/
2022/04/28	20	121.53	23.5	121.59	120.50	-3.5	83,043	0.00%
2022/04/27	77	119.10	47.8	119.85	121.00	29.2	83,084	0.04%
2022/04/26	72	122.22	38.5	122.01	121.00	33.5	83,162	0.04%
2022/04/25	112.1	122.64	90	123.41	121.50	22.2	83,168	0.03%	大買/
2022/04/22	63.9	125.06	33.9	125.43	126.50	30	82,614	0.04%
2022/04/21	76	125.85	73.5	125.15	125.00	2.5	82,619	0.00%
2022/04/20	281	123.52	284.4	123.53	123.50	-3.4	82,611	0.00%	大買/大賣/
2022/04/19	59	123.41	40.3	123.24	123.00	18.7	82,899	0.02%
2022/04/18	145.1	122.57	132	122.95	121.00	13.1	83,044	0.02%	大買/大賣/
2022/04/15	29	123.34	44.5	123.37	124.00	-15.5	83,260	-0.02%
2022/04/14	41.1	123.28	34.7	123.62	122.00	6.4	83,333	0.01%
2022/04/13	1,316	122.74	1,334	123.47	124.50	-18	83,224	-0.02%	大買/大賣/
2022/04/12	308	120.56	287.5	121.20	120.00	20.5	83,001	0.02%	大買/大賣/
2022/04/11	47.5	123.36	31.5	123.50	121.50	16	82,677	0.02%
2022/04/08	318.5	122.86	308	123.60	124.00	10.5	83,699	0.01%	大買/大賣/
2022/04/07	359	119.76	359	119.99	119.00	0	84,236	0.00%	大買/大賣/
2022/04/06	16	123.62	55	123.69	123.50	-39	83,973	-0.05%
2022/04/01	79	125.20	48.7	124.81	126.50	30.3	84,317	0.04%
2022/03/31	38	123.97	50	124.15	124.50	-12	83,818	-0.01%
2022/03/30	135	124.97	160.1	124.73	124.00	-25.1	83,671	-0.03%	大買/大賣/
2022/03/29	80.5	125.11	74.1	125.25	123.50	6.4	83,578	0.01%
2022/03/28	12	119.96	37	121.17	122.50	-25	83,389	-0.03%
2022/03/25	266.3	123.15	269.8	124.20	122.00	-3.5	83,417	0.00%	大買/大賣/
2022/03/24	27	128.91	14	128.43	128.00	13	82,453	0.02%
2022/03/23	92.9	130.53	49.6	130.99	130.50	43.3	82,569	0.05%
2022/03/22	33	131.41	40.2	130.81	129.50	-7.2	82,630	-0.01%
2022/03/21	184.3	131.14	191.3	130.95	131.50	-7	83,027	-0.01%	大買/大賣/
2022/03/18	302.1	129.98	295.8	130.16	130.00	6.3	83,743	0.01%	大買/大賣/
2022/03/17	1,696	130.00	1,635.2	129.99	133.00	60.8	83,304	0.07%	大買/大賣/
2022/03/16	4,620.9	127.05	5,345.2	128.54	127.00	-724.3	81,632	-0.89%	大買/大賣/鉅額交易
2022/03/15	1,429.2	134.29	1,205.3	133.04	130.00	223.8	77,870	0.29%	大買/大賣/鉅額交易
2022/03/14	1,294.1	130.83	855.5	130.25	132.50	438.6	75,063	0.58%	大買/大賣/鉅額交易
2022/03/11	198.1	125.50	229.1	125.42	125.50	-31	74,144	-0.04%	大買/大賣/
2022/03/10	509.8	128.02	571.1	128.07	124.00	-61.3	74,720	-0.08%	大買/大賣/
2022/03/09	616.5	122.34	628.6	122.74	125.50	-12.1	74,426	-0.02%	大買/大賣/
2022/03/08	1,236.2	120.08	1,202	120.54	118.00	34.2	75,309	0.05%	大買/大賣/
2022/03/07	1,474.1	128.88	1,321.5	128.65	125.50	152.6	73,027	0.21%	大買/大賣/鉅額交易
2022/03/04	1,968.8	131.17	2,162.3	131.91	133.00	-193.5	70,755	-0.27%	大買/大賣/鉅額交易
2022/03/03	208	124.44	100.3	123.99	125.00	107.7	67,329	0.16%	大買/鉅額交易
2022/03/02	85	121.16	78.6	120.83	120.50	6.4	67,365	0.01%
2022/03/01	215.1	118.30	200.1	118.93	120.50	15	67,492	0.02%	大買/大賣/
2022/02/25	76.1	115.62	116.2	115.85	115.50	-40.1	66,518	-0.06%	大賣/
2022/02/24	107	114.24	161.8	112.78	112.50	-54.8	66,509	-0.08%	大買/大賣/
2022/02/23	36	115.83	59	115.81	116.00	-23	66,667	-0.03%
2022/02/22	99.2	114.33	90.5	113.45	113.50	8.6	66,784	0.01%
2022/02/21	235.3	119.13	112.2	119.19	119.50	123.1	66,056	0.19%	大買/大賣/鉅額交易
2022/02/18	139	115.20	206.2	115.65	116.50	-67.2	65,633	-0.10%	大買/大賣/
2022/02/17	44.9	113.51	44.2	113.45	112.00	0.7	65,389	0.00%
2022/02/16	42.9	112.78	41.3	113.03	112.50	1.7	65,849	0.00%
2022/02/15	94	111.12	37.7	111.59	111.00	56.3	67,216	0.08%
2022/02/14	99	112.84	121	112.95	110.50	-22	69,698	-0.03%	大賣/
2022/02/11	109.2	113.57	98.2	113.23	112.00	11	70,922	0.02%	大買/
2022/02/10	74.5	113.00	52	113.03	114.00	22.5	73,391	0.03%
2022/02/09	492.2	114.00	513.8	114.32	112.00	-21.6	75,972	-0.03%	大買/大賣/
2022/02/08	827.4	110.71	797.6	110.99	112.50	29.8	76,404	0.04%	大買/大賣/
2022/02/07	95.3	103.36	92.3	103.51	108.00	3	75,977	0.00%
2022/01/26	89.5	99.12	96.8	98.98	98.60	-7.4	77,797	-0.01%
2022/01/25	35	97.11	45.7	97.68	95.10	-10.7	78,903	-0.01%
2022/01/24	218	99.20	191	99.19	99.90	27	79,863	0.03%	大買/大賣/
2022/01/21	1,626.1	100.29	1,629.5	100.44	99.00	-3.4	81,531	0.00%	大買/大賣/
2022/01/20	133.4	104.05	130	104.45	104.00	3.4	81,873	0.00%	大買/大賣/
2022/01/19	238	104.10	273.6	104.57	104.00	-35.6	82,182	-0.04%	大買/大賣/
2022/01/18	36.3	106.37	32.6	106.26	106.50	3.7	82,578	0.00%
2022/01/17	99	105.71	106.7	105.74	105.50	-7.7	84,025	-0.01%	大賣/
2022/01/14	59.1	104.81	79.1	104.78	107.50	-20.1	85,320	-0.02%
2022/01/13	72	107.03	60	107.97	105.00	12	85,258	0.01%
2022/01/12	186	110.77	179.5	111.71	108.00	6.5	85,586	0.01%	大買/大賣/
2022/01/11	159.8	113.06	135.7	113.45	112.00	24.1	86,061	0.03%	大買/大賣/
2022/01/10	44	111.66	30	111.28	111.50	14	88,288	0.02%
2022/01/07	37.2	113.43	48.6	113.64	113.50	-11.4	88,943	-0.01%
2022/01/06	41.2	115.40	43	114.95	114.50	-1.8	90,871	0.00%
2022/01/05	72.5	116.22	71	115.04	115.00	1.5	92,607	0.00%
2022/01/04	198.2	114.75	180	115.05	115.50	18.2	94,435	0.02%	大買/大賣/
2022/01/03	1,060.1	115.64	1,034.2	116.27	114.50	25.9	95,492	0.03%	大買/大賣/
2021/12/30	37.3	121.53	36.2	121.82	121.00	1.1	96,085	0.00%
2021/12/29	32.2	125.17	25.8	125.87	124.50	6.4	96,956	0.01%
2021/12/28	54.1	125.40	27	125.57	125.00	27.1	99,686	0.03%
2021/12/27	27	123.15	21	123.10	122.50	6	102,126	0.01%
2021/12/24	26	122.91	23.8	122.98	122.50	2.2	104,474	0.00%
2021/12/23	30	124.38	32.1	124.96	122.50	-2.1	104,848	0.00%
2021/12/22	86	125.23	81.7	125.37	124.00	4.3	105,445	0.00%
2021/12/21	128	124.15	140	124.26	125.50	-12	106,154	-0.01%	大買/大賣/
2021/12/20	38.2	122.74	38.8	123.20	122.00	-0.6	106,601	0.00%
2021/12/17	42.1	124.37	47.3	124.56	123.50	-5.2	107,404	0.00%
2021/12/16	159	123.05	150.7	123.29	122.00	8.3	107,424	0.01%	大買/大賣/
2021/12/15	478	121.20	519.4	121.25	122.50	-41.4	107,772	-0.04%	大買/大賣/
2021/12/14	166.1	123.27	150.6	123.53	120.00	15.5	108,598	0.01%	大買/大賣/
2021/12/13	594.7	127.50	589.5	127.89	127.50	5.2	107,638	0.00%	大買/大賣/
2021/12/10	512	125.04	555.8	125.43	124.00	-43.8	107,904	-0.04%	大買/大賣/
2021/12/09	232.5	128.45	330.3	128.35	128.50	-97.8	108,286	-0.09%	大買/大賣/
2021/12/08	1,256	129.36	1,196.5	129.79	127.00	59.5	108,570	0.05%	大買/大賣/
2021/12/07	593.6	126.02	618.5	126.44	126.50	-24.9	108,326	-0.02%	大買/大賣/
2021/12/06	1,320.5	126.20	1,345	126.45	125.50	-24.5	107,348	-0.02%	大買/大賣/
2021/12/03	520.8	123.93	546.1	124.46	121.00	-25.3	107,425	-0.02%	大買/大賣/
2021/12/02	4,546	122.67	4,495.1	123.04	122.00	50.9	108,920	0.05%	大買/大賣/
2021/12/01	71.5	115.15	90	115.14	115.00	-18.5	108,146	-0.02%
2021/11/30	89	113.87	132	113.98	115.50	-43	109,446	-0.04%	大賣/
2021/11/29	705.7	111.13	701	111.26	110.00	4.7	110,108	0.00%	大買/大賣/
2021/11/26	402.1	111.81	434.5	111.84	108.50	-32.4	111,251	-0.03%	大買/大賣/
2021/11/25	317.5	113.97	304.5	114.81	114.50	13	111,468	0.01%	大買/大賣/
2021/11/24	74	110.74	67.1	111.17	111.00	6.9	111,235	0.01%
2021/11/23	811.5	112.31	815.1	112.25	111.00	-3.6	112,812	0.00%	大買/大賣/
2021/11/22	347.3	111.28	335	112.06	110.50	12.3	114,198	0.01%	大買/大賣/
2021/11/19	98.5	109.23	95	109.75	107.50	3.5	114,975	0.00%
2021/11/18	72.5	109.12	73.9	109.44	109.50	-1.4	117,677	0.00%
2021/11/17	263	107.91	265.1	108.67	107.50	-2.1	121,270	0.00%	大買/大賣/
2021/11/16	212	107.67	217	107.49	110.00	-5	123,103	0.00%	大買/大賣/
2021/11/15	1,037.5	108.18	1,212.4	108.14	105.00	-174.9	127,419	-0.14%	大買/大賣/鉅額交易
2021/11/12	750.1	107.75	888.9	108.39	106.50	-138.8	131,716	-0.11%	大買/大賣/鉅額交易
2021/11/11	209.7	109.49	334.3	108.45	106.00	-124.5	132,977	-0.09%	大買/大賣/鉅額交易
2021/11/10	430.1	116.97	399	117.41	115.00	31.1	135,003	0.02%	大買/大賣/
2021/11/09	1,011	117.02	1,018.6	117.75	116.00	-7.7	140,209	-0.01%	大買/大賣/
2021/11/08	959	111.61	970.1	112.12	118.00	-11.1	142,061	-0.01%	大買/大賣/
2021/11/05	488.5	106.43	478	106.95	107.50	10.5	139,337	0.01%	大買/大賣/
2021/11/04	511.2	110.38	516.5	110.69	106.00	-5.3	138,354	0.00%	大買/大賣/
2021/11/03	611.5	107.30	607	107.47	108.50	4.5	136,510	0.00%	大買/大賣/
2021/11/02	586.1	100.63	600.3	101.01	101.50	-14.2	134,128	-0.01%	大買/大賣/
2021/11/01	284	99.56	299.1	100.11	98.00	-15.1	132,545	-0.01%	大買/大賣/
2021/10/29	1,178	94.84	1,142	94.99	96.50	36	131,175	0.03%	大買/大賣/
2021/10/28	45.4	91.88	62.2	91.91	90.60	-16.8	129,241	-0.01%
2021/10/27	35.7	89.56	45.1	89.56	89.30	-9.4	128,450	-0.01%
2021/10/26	119	90.10	123.4	90.18	90.40	-4.4	128,539	0.00%	大買/大賣/
2021/10/25	1,599.2	88.33	1,560.6	88.47	89.50	38.6	128,190	0.03%	大買/大賣/
2021/10/22	378	86.69	379.1	86.58	85.10	-1.1	134,285	0.00%	大買/大賣/
2021/10/21	31.8	90.00	30.5	89.54	89.30	1.3	138,034	0.00%
2021/10/20	27.3	89.85	39.8	89.56	88.30	-12.5	141,419	-0.01%
2021/10/19	187.9	89.45	182	89.51	88.00	5.9	147,572	0.00%	大買/大賣/
2021/10/18	392	87.30	366	87.43	89.00	26	153,817	0.02%	大買/大賣/
2021/10/15	97.5	92.40	128.9	92.70	92.30	-31.4	158,915	-0.02%	大賣/
2021/10/14	1,620.5	91.32	1,599.1	91.49	92.40	21.4	165,462	0.01%	大買/大賣/
2021/10/13	353	89.80	342.3	89.90	88.50	10.6	169,792	0.01%	大買/大賣/
2021/10/12	639.3	91.59	636.6	91.67	87.40	2.7	178,274	0.00%	大買/大賣/
2021/10/08	250	96.40	319.7	96.54	96.80	-69.7	182,954	-0.04%	大買/大賣/
2021/10/07	634.4	99.04	574	99.09	98.50	60.4	193,894	0.03%	大買/大賣/
2021/10/06	988.9	95.15	974.2	95.29	92.50	14.8	200,591	0.01%	大買/大賣/
2021/10/05	3,383.6	96.00	3,327.8	96.16	98.20	55.8	207,184	0.03%	大買/大賣/
2021/10/04	3,719.6	101.21	3,703.1	101.47	97.20	16.5	213,430	0.01%	大買/大賣/
2021/10/01	841.5	112.85	831.5	112.96	108.00	9.9	221,206	0.00%	大買/大賣/
2021/09/30	39	118.04	40.2	118.06	119.50	-1.2	228,637	0.00%
2021/09/29	442	118.58	436.5	118.77	116.50	5.5	234,860	0.00%	大買/大賣/
2021/09/28	478.2	119.94	479.7	120.47	119.00	-1.4	235,128	0.00%	大買/大賣/
2021/09/27	1,375.4	129.17	1,372.3	129.21	124.50	3.1	235,404	0.00%	大買/大賣/
2021/09/24	292.8	127.01	297.2	127.26	126.50	-4.4	235,906	0.00%	大買/大賣/
2021/09/23	1,748.5	122.45	1,761.5	122.35	121.50	-13	235,844	-0.01%	大買/大賣/
2021/09/22	862.6	120.31	850	120.70	119.50	12.6	236,684	0.01%	大買/大賣/
2021/09/17	1,476.5	122.01	1,486.1	122.25	123.00	-9.6	237,068	0.00%	大買/大賣/
2021/09/16	107	119.60	143	120.75	118.00	-36	236,470	-0.02%	大買/大賣/
2021/09/15	582.2	117.89	503	118.45	121.50	79.2	236,838	0.03%	大買/大賣/
2021/09/14	580.3	122.83	616.2	122.75	117.50	-35.9	237,316	-0.02%	大買/大賣/
2021/09/13	1,235.7	126.60	1,246	126.72	124.50	-10.3	237,488	0.00%	大買/大賣/
2021/09/10	495.8	122.98	483.2	123.23	125.50	12.5	246,873	0.01%	大買/大賣/
2021/09/09	1,359	120.49	1,363	120.64	121.50	-4	257,351	0.00%	大買/大賣/
2021/09/08	1,598.6	120.08	1,622	120.37	122.00	-23.4	263,381	-0.01%	大買/大賣/
2021/09/07	3,355	120.33	3,341.1	120.62	120.50	13.9	272,442	0.01%	大買/大賣/
2021/09/06	738.6	117.64	741	117.70	113.00	-2.4	276,298	0.00%	大買/大賣/
2021/09/03	858.3	121.47	850.6	121.89	120.50	7.7	281,059	0.00%	大買/大賣/
2021/09/02	196.5	123.57	211.5	123.82	126.00	-15	284,216	-0.01%	大買/大賣/
2021/09/01	1,383.9	128.89	1,390.6	128.93	125.00	-6.7	287,620	0.00%	大買/大賣/
2021/08/31	1,553.2	133.25	1,557	133.45	133.50	-3.8	289,436	0.00%	大買/大賣/
2021/08/30	2,288	138.72	2,256	138.29	136.00	32	296,177	0.01%	大買/大賣/
2021/08/27	1,242	137.79	1,270.4	138.29	137.00	-28.4	301,757	-0.01%	大買/大賣/
2021/08/26	2,354	137.31	2,436.9	137.61	140.00	-82.9	307,355	-0.03%	大買/大賣/
2021/08/25	363	136.36	444.3	136.22	138.50	-81.3	313,162	-0.03%	大買/大賣/
2021/08/24	2,083.2	138.29	2,075	138.86	134.50	8.2	317,742	0.00%	大買/大賣/
2021/08/23	6,034.7	138.94	5,982.2	139.37	139.50	52.5	322,119	0.02%	大買/大賣/
2021/08/20	1,368.1	129.15	1,405.8	129.23	130.50	-37.7	325,644	-0.01%	大買/大賣/
2021/08/19	3,968.6	131.52	4,047	131.81	126.50	-78.4	335,133	-0.02%	大買/大賣/
2021/08/18	6,086.1	131.24	5,984.8	131.31	136.50	101.3	341,307	0.03%	大買/大賣/鉅額交易
2021/08/17	848.3	128.71	872.4	129.41	124.50	-24.1	345,747	-0.01%	大買/大賣/
2021/08/16	4,506.5	131.74	4,508	131.78	126.00	-1.5	353,207	0.00%	大買/大賣/
2021/08/13	7,196.1	135.16	7,353.3	135.25	133.00	-157.2	356,926	-0.04%	大買/大賣/鉅額交易
2021/08/12	3,566.1	126.93	3,509.2	127.07	133.50	56.9	361,288	0.02%	大買/大賣/
2021/08/11	13.2	124.16	65.7	122.18	125.00	-52.5	362,298	-0.01%
2021/08/10	23	131.26	27	130.02	130.00	-4	366,350	0.00%
2021/08/09	1	133.00	19	134.24	132.50	-18	375,355	0.00%
2021/08/06	25.1	131.05	122.8	131.54	131.00	-97.7	385,819	-0.03%	大賣/
2021/08/05	25.8	127.51	29	126.26	125.50	-3.2	394,945	0.00%
2021/08/04	9	129.56	22	129.05	129.00	-13	400,626	0.00%
2021/08/03	38.4	126.28	82.1	124.73	126.00	-43.7	409,286	-0.01%
2021/08/02	106.8	116.67	28.6	115.50	120.00	78.2	416,150	0.02%	大買/
2021/07/30	46.4	128.22	63.7	123.29	117.00	-17.3	423,521	0.00%
2021/07/29	71.2	125.76	51	123.30	129.50	20.2	430,617	0.00%
2021/07/28	6,288.5	120.22	6,344.6	120.24	118.00	-56.1	438,242	-0.01%	大買/大賣/
2021/07/27	6,301.6	127.32	6,046.8	127.66	122.50	254.8	443,452	0.06%	大買/大賣/鉅額交易
2021/07/26	4,148.1	140.61	4,142	140.89	136.00	6.2	443,188	0.00%	大買/大賣/
2021/07/23	11,348	142.80	11,392.8	143.29	145.50	-44.8	444,634	-0.01%	大買/大賣/
2021/07/22	9,742	144.52	9,536.4	144.79	140.50	205.6	444,272	0.05%	大買/大賣/鉅額交易
2021/07/21	6,542.6	168.64	6,242	168.75	153.50	300.5	443,347	0.07%	大買/大賣/鉅額交易
2021/07/20	7,595	175.85	7,735.3	176.21	170.50	-140.3	438,485	-0.03%	大買/大賣/鉅額交易
2021/07/19	4,840.4	191.82	4,995.8	192.02	188.00	-155.4	437,498	-0.04%	大買/大賣/鉅額交易
2021/07/16	8,887.7	187.80	8,807.4	188.10	188.00	80.3	431,890	0.02%	大買/大賣/
2021/07/15	7,540	171.07	7,592.4	171.22	179.00	-52.5	421,928	-0.01%	大買/大賣/
2021/07/14	17,277.8	169.74	16,963.8	170.42	163.00	314	415,579	0.08%	大買/大賣/鉅額交易
2021/07/13	7,642.9	188.47	7,987.8	188.74	176.00	-344.9	404,074	-0.09%	大買/大賣/鉅額交易
2021/07/12	6,729.5	202.52	6,524.1	203.24	195.50	205.3	395,926	0.05%	大買/大賣/鉅額交易
2021/07/09	10,945.7	207.40	10,960.8	208.08	195.50	-15.1	387,845	0.00%	大買/大賣/
2021/07/08	15,489.4	210.49	15,540.6	211.26	216.50	-51.3	379,248	-0.01%	大買/大賣/
2021/07/07	14,515.8	217.19	14,530.2	217.66	210.00	-14.4	368,918	0.00%	大買/大賣/
2021/07/06	3,565.1	205.70	3,691.5	206.12	216.50	-126.4	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	202.1	189.83	245.7	187.33	197.00	-43.6	353,712	-0.01%	大買/大賣/
2021/07/02	379.2	192.61	164	192.72	191.00	215.3	356,844	0.06%	大買/大賣/鉅額交易
2021/07/01	244.7	196.01	291.6	192.07	196.00	-46.9	356,879	-0.01%	大買/大賣/
2021/06/30	179.6	174.25	166.2	176.61	182.50	13.3	356,519	0.00%	大買/大賣/
2021/06/29	243.4	165.76	272	168.32	166.00	-28.6	356,354	-0.01%	大買/大賣/
2021/06/28	161.5	162.45	127.5	164.34	166.00	34	356,036	0.01%	大買/大賣/
2021/06/25	88.1	151.52	30.2	151.30	151.00	57.9	355,308	0.02%
2021/06/24	253.5	144.03	148.3	143.93	149.00	105.2	355,062	0.03%	大買/大賣/鉅額交易
2021/06/23	203.1	144.35	235.2	144.23	139.50	-32.1	354,532	-0.01%	大買/大賣/
2021/06/22	301.8	158.52	429.2	159.60	154.50	-127.5	353,074	-0.04%	大買/大賣/鉅額交易
2021/06/21	12,857.6	156.78	13,257.3	156.93	158.50	-399.7	352,224	-0.11%	大買/大賣/鉅額交易
2021/06/18	16,042.3	143.91	16,106.8	144.19	149.50	-64.6	343,265	-0.02%	大買/大賣/
2021/06/17	3,978.2	131.76	3,540.6	132.22	140.50	437.6	335,123	0.13%	大買/大賣/鉅額交易
2021/06/16	2,433.8	133.14	2,880.7	131.73	130.00	-446.9	333,803	-0.13%	大買/大賣/鉅額交易
2021/06/15	2,305.5	121.23	1,782.5	120.13	127.50	523	325,696	0.16%	大買/大賣/鉅額交易
2021/06/11	5,898.7	115.52	5,908.1	115.81	116.00	-9.4	322,158	0.00%	大買/大賣/
2021/06/09	4,929.4	114.75	4,827.1	115.02	113.00	102.3	317,997	0.03%	大買/大賣/鉅額交易
2021/06/08	3,636.1	110.64	3,642.6	110.93	114.50	-6.5	317,367	0.00%	大買/大賣/
2021/06/07	7,321.9	112.02	7,270.5	112.30	107.00	51.4	316,138	0.02%	大買/大賣/
2021/06/04	2,864.1	116.42	2,967.7	116.32	115.50	-103.6	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	4,172.1	113.92	4,149	114.29	112.50	23.1	305,815	0.01%	大買/大賣/
2021/06/02	2,862.2	113.78	2,917.2	113.85	111.00	-55.1	300,491	-0.02%	大買/大賣/
2021/06/01	4,314	104.25	4,310.5	104.47	112.50	3.4	294,111	0.00%	大買/大賣/
2021/05/31	3,613.9	111.46	4,037.5	111.41	102.50	-423.6	289,013	-0.15%	大買/大賣/鉅額交易
2021/05/28	3,780.4	106.23	3,256.5	106.73	108.00	523.8	284,171	0.18%	大買/大賣/鉅額交易
2021/05/27	3,574.1	102.06	4,390.3	102.84	103.00	-816.2	282,340	-0.29%	大買/大賣/鉅額交易
2021/05/26	7,340	93.48	6,637.9	93.34	98.80	702.1	273,176	0.26%	大買/大賣/鉅額交易
2021/05/25	2,447.9	94.41	2,490.5	94.53	91.00	-42.6	264,602	-0.02%	大買/大賣/
2021/05/24	5,223	95.49	6,328.3	95.51	93.10	-1,105.3	258,762	-0.43%	大買/大賣/鉅額交易
2021/05/21	2,305	90.24	1,905.5	88.52	91.80	399.5	254,732	0.16%	大買/大賣/鉅額交易
2021/05/20	2,565	83.72	1,907.6	83.91	83.50	657.4	249,501	0.26%	大買/大賣/鉅額交易
2021/05/19	577	78.65	622.7	78.83	80.50	-45.7	240,679	-0.02%	大買/大賣/
2021/05/18	393.5	70.61	458.5	71.26	73.20	-65	240,357	-0.03%	大買/大賣/
2021/05/17	888.3	71.58	936.1	71.19	66.60	-47.8	239,398	-0.02%	大買/大賣/
2021/05/14	1,648.7	76.79	1,468.7	76.23	74.00	180	231,834	0.08%	大買/大賣/鉅額交易
2021/05/13	1,019.1	81.63	872.2	82.50	79.20	146.9	223,617	0.07%	大買/大賣/鉅額交易
2021/05/12	1,317.2	92.07	1,473.2	92.24	87.90	-156	219,837	-0.07%	大買/大賣/鉅額交易
2021/05/11	2,209.2	100.11	3,469.5	100.72	97.60	-1,260.3	217,333	-0.58%	大買/大賣/鉅額交易
2021/05/10	2,145.3	98.23	2,382.8	94.31	100.50	-237.5	211,021	-0.11%	大買/大賣/鉅額交易
2021/05/07	2,099.1	88.36	815	87.25	91.50	1,284.1	205,669	0.62%	大買/大賣/鉅額交易
2021/05/06	1,243	87.15	1,571	87.01	84.30	-328	199,980	-0.16%	大買/大賣/鉅額交易
2021/05/05	1,840	82.58	1,551.7	83.07	87.00	288.3	194,188	0.15%	大買/大賣/鉅額交易
2021/05/04	1,572.3	85.79	2,009.5	86.54	80.00	-437.2	188,143	-0.23%	大買/大賣/鉅額交易
2021/05/03	761	86.57	734.2	86.49	87.70	26.8	178,164	0.02%	大買/大賣/
2021/04/29	751	75.33	627	75.99	79.80	124	176,200	0.07%	大買/大賣/鉅額交易
2021/04/28	1,285	75.40	2,248.9	75.46	75.00	-963.9	175,065	-0.55%	大買/大賣/鉅額交易
2021/04/27	1,418	71.18	1,480.6	70.90	72.00	-62.6	173,347	-0.04%	大買/大賣/
2021/04/26	345	65.60	612	64.75	66.40	-267	173,132	-0.15%	大買/大賣/鉅額交易
2021/04/23	1,270.3	58.80	1,365.2	59.33	60.40	-94.9	171,013	-0.06%	大買/大賣/
2021/04/22	295.6	63.20	331.8	60.76	59.60	-36.2	164,496	-0.02%	大買/大賣/
2021/04/21	1,245.4	62.00	125.1	60.26	62.70	1,120.3	164,016	0.68%	大買/大賣/鉅額交易
2021/04/20	302	55.26	160.1	54.93	57.00	141.9	164,103	0.09%	大買/大賣/鉅額交易
2021/04/19	442	54.46	323.6	54.92	55.00	118.4	164,405	0.07%	大買/大賣/鉅額交易
2021/04/16	234.1	49.00	7	49.10	50.60	227.1	164,100	0.14%	大買/鉅額交易
2021/04/15	127.3	46.39	60.2	46.31	46.70	67	164,510	0.04%	大買/
2021/04/14	119.1	44.87	223	44.89	45.50	-103.9	164,583	-0.06%	大買/大賣/鉅額交易
2021/04/13	399.9	46.93	85.5	46.24	44.80	314.5	164,633	0.19%	大買/鉅額交易
2021/04/12	200	45.55	200	45.77	46.10	0	164,629	0.00%	大買/大賣/
2021/04/09	213.8	42.11	242.5	41.86	42.75	-28.7	165,508	-0.02%	大買/大賣/
2021/04/08	383.1	46.57	444.8	46.42	46.20	-61.7	166,041	-0.04%	大買/大賣/
2021/04/07	232	45.19	187.1	46.12	46.35	45	163,315	0.03%	大買/大賣/
2021/04/06	231	42.74	337.9	43.07	44.15	-106.8	167,064	-0.06%	大買/大賣/鉅額交易
2021/04/01	262.7	39.67	85.8	39.56	40.15	176.9	166,929	0.11%	大買/鉅額交易
2021/03/31	220.7	37.22	122.3	37.18	37.70	98.4	168,610	0.06%	大買/大賣/
2021/03/30	130	35.32	94.5	34.93	35.40	35.5	170,852	0.02%	大買/
2021/03/29	137	35.52	228	35.38	35.25	-91	173,799	-0.05%	大買/大賣/
2021/03/26	49	33.16	37	33.39	34.00	12	177,613	0.01%
2021/03/25	29.1	32.86	27	32.63	32.50	2.1	180,526	0.00%
2021/03/24	179.7	33.46	97	33.38	33.80	82.7	183,190	0.05%	大買/
2021/03/23	339.1	34.17	310.9	34.59	33.50	28.2	183,605	0.02%	大買/大賣/
2021/03/22	309	35.62	279.4	35.62	35.85	29.6	183,839	0.02%	大買/大賣/
2021/03/19	515.6	32.59	584.6	32.66	32.60	-69	183,461	-0.04%	大買/大賣/
2021/03/18	121	31.68	140.3	31.77	31.90	-19.3	179,519	-0.01%	大買/大賣/
2021/03/17	280.1	31.02	207	30.84	31.30	73.1	178,101	0.04%	大買/大賣/
2021/03/16	511	30.27	475.8	30.32	30.05	35.2	175,723	0.02%	大買/大賣/
2021/03/15	242	30.42	217.1	30.31	31.30	24.9	173,929	0.01%	大買/大賣/
2021/03/12	573	29.15	350	29.48	29.15	223	171,598	0.13%	大買/大賣/鉅額交易
2021/03/11	110	28.50	146.9	28.83	28.10	-36.9	167,339	-0.02%	大買/大賣/
2021/03/10	53.1	27.97	46	27.96	28.00	7.1	164,597	0.00%
2021/03/09	43	27.23	29	27.36	27.60	14	162,088	0.01%
2021/03/08	1,555.2	27.17	1,567.9	27.13	26.80	-12.7	160,756	-0.01%	大買/大賣/
2021/03/05	92.4	26.66	275.7	26.26	26.05	-183.3	159,337	-0.12%	大賣/鉅額交易
2021/03/04	202	27.07	75.9	26.99	26.60	126.1	158,383	0.08%	大買/鉅額交易
2021/03/03	911	26.70	882	26.92	27.60	29	157,418	0.02%	大買/大賣/
2021/03/02	799.8	29.47	1,234.7	28.01	27.10	-434.9	155,628	-0.28%	大買/大賣/鉅額交易
2021/02/26	550	28.44	245.5	28.43	29.00	304.5	151,002	0.20%	大買/大賣/鉅額交易
2021/02/25	342	28.71	409	28.60	28.50	-67	148,592	-0.05%	大買/大賣/
2021/02/24	151.5	28.66	237	28.48	27.90	-85.5	146,173	-0.06%	大買/大賣/
2021/02/23	1,686	28.54	1,483.1	28.61	28.25	202.9	142,744	0.14%	大買/大賣/鉅額交易
2021/02/22	62	27.90	125	28.04	28.15	-63	136,924	-0.05%	大賣/
2021/02/19	188.1	25.05	114.6	25.17	25.60	73.6	134,800	0.05%	大買/大賣/
2021/02/18	1,357	25.30	1,521.7	25.09	25.55	-164.7	132,533	-0.12%	大買/大賣/鉅額交易
2021/02/17	395	22.84	342	22.97	23.65	53	127,312	0.04%	大買/大賣/
2021/02/05	66	21.74	76.9	21.75	21.50	-10.9	124,684	-0.01%
2021/02/04	315.7	21.75	118	21.77	21.95	197.7	124,262	0.16%	大買/大賣/鉅額交易
2021/02/03	559	21.53	622.7	21.52	21.60	-63.7	123,587	-0.05%	大買/大賣/
2021/02/02	290.5	20.40	168.4	20.10	20.95	122.1	119,774	0.10%	大買/大賣/鉅額交易
2021/02/01	71	19.27	110	19.54	19.05	-39	118,145	-0.03%	大賣/
2021/01/29	75	20.52	80.7	20.10	19.75	-5.7	116,569	0.00%
2021/01/28	305.2	20.87	187.3	20.96	20.70	117.9	115,488	0.10%	大買/大賣/鉅額交易
2021/01/27	22	21.46	62.8	21.03	20.80	-40.8	114,260	-0.04%
2021/01/26	38	22.73	23.4	22.83	21.60	14.6	112,583	0.01%
2021/01/25	75.9	23.23	217	22.90	23.00	-141.1	110,642	-0.13%	大賣/鉅額交易
2021/01/22	243.9	21.58	390.5	21.08	22.60	-146.6	108,188	-0.14%	大買/大賣/鉅額交易
2021/01/21	900	21.40	556.4	21.37	20.85	343.6	105,576	0.33%	大買/大賣/鉅額交易
2021/01/20	133	20.96	103	20.81	20.20	30	101,734	0.03%	大買/大賣/
2021/01/19	508	24.68	754.6	24.38	21.85	-246.6	97,764	-0.25%	大買/大賣/鉅額交易
2021/01/18	147	22.84	196.7	22.01	23.80	-49.7	93,141	-0.05%	大買/大賣/
2021/01/15	15	23.57	111.5	23.95	23.35	-96.5	92,675	-0.10%	大賣/
2021/01/14	149	25.57	157	26.09	25.90	-8	92,322	-0.01%	大買/大賣/
2021/01/13	71	24.60	95.6	24.87	24.00	-24.6	91,662	-0.03%
2021/01/12	8	26.02	184.6	25.72	25.70	-176.6	90,925	-0.19%	大賣/鉅額交易
2021/01/11	73.3	28.36	15	28.20	28.55	58.3	90,036	0.06%
2021/01/08	141.3	26.69	177	26.47	27.30	-35.7	89,573	-0.04%	大買/大賣/
2021/01/07	107	27.19	30	25.95	25.95	77	88,545	0.09%	大買/
2021/01/06	50	29.33	124.9	29.35	28.80	-74.9	87,849	-0.09%	大賣/
2021/01/05	70.8	30.97	26	30.46	32.00	44.8	87,095	0.05%
2021/01/04	305.9	31.73	452.7	31.24	32.15	-146.7	86,404	-0.17%	大買/大賣/鉅額交易
2020/12/31	303.7	28.62	20.1	28.79	29.25	283.6	84,864	0.33%	大買/鉅額交易
2020/12/30	193.9	27.15	138.9	26.39	27.50	55	83,413	0.07%	大買/大賣/
2020/12/29	436	27.66	305.3	27.38	27.90	130.7	81,779	0.16%	大買/大賣/鉅額交易
2020/12/28	81	25.09	232	24.82	25.40	-151	76,844	-0.20%	大賣/鉅額交易
2020/12/25	359	23.09	225	22.91	23.10	134	75,571	0.18%	大買/大賣/鉅額交易
2020/12/24	245	20.17	267.2	20.82	21.00	-22.2	72,724	-0.03%	大買/大賣/
2020/12/23	271.5	19.03	310.9	19.40	20.40	-39.5	69,285	-0.06%	大買/大賣/
2020/12/22	352.6	19.17	302.8	19.43	18.55	49.8	65,900	0.08%	大買/大賣/
2020/12/21	235.2	18.14	129.1	18.33	18.95	106.1	61,267	0.17%	大買/大賣/鉅額交易
2020/12/18	110.5	16.55	622.8	16.36	17.25	-512.4	57,813	-0.89%	大買/大賣/鉅額交易
2020/12/17	568	15.64	55.8	15.69	15.70	512.2	54,615	0.94%	大買/鉅額交易
2020/12/16	24.3	15.58	101	15.55	15.85	-76.7	53,429	-0.14%
2020/12/15	286	15.63	274.4	15.80	15.55	11.6	51,443	0.02%	大買/大賣/
2020/12/14	244	14.71	23.5	14.27	15.05	220.5	47,680	0.46%	大買/鉅額交易
2020/12/11	27	14.09	315.5	14.05	13.70	-288.5	45,914	-0.63%	大賣/鉅額交易
2020/12/10	313.9	14.78	32.4	14.51	14.35	281.5	44,395	0.63%	大買/鉅額交易
2020/12/09	86	14.53	52.3	14.40	14.40	33.7	43,318	0.08%
2020/12/08	13.5	13.72	55	13.80	14.05	-41.5	41,790	-0.10%
2020/12/07	0	0.00	5	12.98	12.85	-5	39,863	-0.01%
2020/12/04	2	12.80	8	12.72	12.85	-6	39,614	-0.02%
2020/12/03	6	12.82	15	12.80	12.75	-9	39,836	-0.02%
2020/12/02	3	12.97	7.4	12.93	12.90	-4.4	39,983	-0.01%
2020/12/01	50.2	13.01	182.5	12.80	13.05	-132.4	39,773	-0.33%	大賣/鉅額交易
2020/11/30	95.5	13.41	52.1	13.42	13.25	43.4	39,186	0.11%
2020/11/27	1.7	13.54	135.5	13.59	13.60	-133.8	38,799	-0.34%	大賣/鉅額交易
2020/11/26	312	13.75	20	13.75	13.55	292	39,024	0.75%	大買/鉅額交易
2020/11/25	108	13.50	16	13.44	13.60	92	37,940	0.24%	大買/
2020/11/24	8	13.02	35	13.13	13.05	-27	36,503	-0.07%
2020/11/23	32	13.04	1	13.05	13.00	31	36,077	0.09%
2020/11/20	0	0.00	90	12.58	12.80	-90	36,061	-0.25%
2020/11/19	20	12.83	219	12.73	12.75	-199	35,891	-0.55%	大賣/鉅額交易
2020/11/18	284	12.99	19	12.73	13.00	265	35,285	0.75%	大買/鉅額交易
2020/11/17	8	12.31	208	12.54	12.50	-200	34,088	-0.59%	大賣/鉅額交易
2020/11/16	109	12.55	384	12.67	12.50	-275	33,507	-0.82%	大買/大賣/鉅額交易
2020/11/13	112	12.40	40	12.54	12.50	72	32,987	0.22%	大買/
2020/11/12	21	12.67	17	12.77	12.35	4	32,192	0.01%
2020/11/11	71	13.07	67	13.08	13.55	4	31,069	0.01%
2020/11/10	57	13.88	232	13.74	13.60	-175	29,680	-0.59%	大賣/鉅額交易
2020/11/09	152	13.78	160	13.70	14.10	-8	27,977	-0.03%	大買/大賣/
2020/11/06	209	12.69	6	12.79	12.90	203	26,436	0.77%	大買/鉅額交易
2020/11/05	5	12.26	1	12.50	12.25	4	25,773	0.02%
2020/11/04	31	12.05	23	11.92	12.50	8	25,082	0.03%
2020/11/03	3	11.65	2	11.70	11.75	1	24,036	0.00%
2020/11/02	18	11.72	26	11.54	11.60	-8	23,624	-0.03%
2020/10/30	25	11.88	3	11.95	11.50	22	23,097	0.10%
2020/10/29	24	11.51	0	0.00	11.60	24	22,271	0.11%
2020/10/28	5	11.45	2	11.80	11.45	3	21,599	0.01%
2020/10/27	25	11.63	2	11.45	12.00	23	20,898	0.11%
2020/10/26	1	11.70	8	11.90	12.10	-7	19,703	-0.04%
2020/10/23	2	11.05	2	10.60	11.00	0	17,875	0.00%
2020/10/22	0	0.00	5	10.30	10.45	-5	17,349	-0.03%
2020/10/21	0	0.00	12	10.50	10.55	-12	17,269	-0.07%
2020/10/20	2	10.25	0	0.00	10.60	2	17,162	0.01%
2020/10/19	10	10.45	0	0.00	10.45	10	16,970	0.06%
2020/10/16	0	0.00	1	10.55	10.40	-1	16,824	-0.01%
2020/10/15	1	10.45	1	10.45	10.40	0	16,513	0.00%
2020/10/13	4	10.20	0	0.00	10.25	4	16,135	0.02%
2020/10/05	0	0.00	5	10.06	10.15	-5	15,248	-0.03%
2020/09/29	1	9.56	1	9.81	9.61	0	14,902	0.00%
2020/09/25	0	0.00	1	9.50	9.75	-1	14,620	-0.01%
2020/09/24	2	9.07	0	0.00	9.01	2	14,303	0.01%
2020/09/23	1	9.54	0	0.00	9.44	1	14,123	0.01%
2020/09/17	5	9.90	0	0.00	9.91	5	13,429	0.04%
2020/09/16	1	9.79	0	0.00	9.81	1	13,283	0.01%
2020/09/14	1	10.05	0	0.00	10.10	1	12,854	0.01%
2020/09/11	9	10.51	11	10.20	10.20	-2	12,460	-0.02%
2020/09/10	2	11.03	1	11.35	10.95	1	11,789	0.01%
2020/09/09	6	10.73	0	0.00	11.30	6	11,470	0.05%
2020/09/08	2	11.38	1	11.25	11.25	1	11,174	0.01%
2020/09/07	2	11.85	0	0.00	11.95	2	10,524	0.02%
2020/09/04	5	10.80	51.1	10.71	11.50	-46.1	9,850	-0.47%
2020/09/02	3	10.25	11	10.53	11.00	-8	8,900	-0.09%
2020/09/01	31	10.54	6	10.63	10.60	25	8,377	0.30%
2020/08/31	30	9.60	0	0.00	10.10	30	7,563	0.40%
2020/08/27	0	0.00	3	9.25	9.36	-3	6,942	-0.04%
2020/08/26	3	9.57	4.3	9.35	9.61	-1.3	6,374	-0.02%
2020/08/25	1	8.16	3	8.38	8.74	-2	5,435	-0.04%
2020/08/24	1	7.72	0	0.00	7.95	1	5,058	0.02%
2020/08/21	6	7.82	1	7.92	7.84	5	4,964	0.10%
2020/08/20	6	7.79	2	7.72	7.67	4	4,796	0.08%
2020/08/19	1	8.22	2	8.38	8.24	-1	4,517	-0.02%
2020/08/18	5	8.31	2	8.43	8.43	3	4,353	0.07%
2020/08/17	4	8.43	0	0.00	8.62	4	4,208	0.10%
2020/08/14	0	0.00	2	8.28	8.59	-2	3,969	-0.05%
2020/08/13	1	7.81	5	7.55	7.89	-4	3,491	-0.11%
2020/08/12	5	7.43	0	0.00	7.69	5	3,270	0.15%
2020/08/11	0	0.00	3.1	7.81	7.81	-3.1	2,909	-0.11%
2020/08/10	0	0.00	18	6.72	7.10	-18	2,437	-0.74%
2020/08/07	5	6.48	5	6.52	6.46	0	2,182	0.00%
2020/08/06	0	0.00	15	6.50	6.38	-15	2,167	-0.69%
2020/07/31	25	6.32	0	0.00	6.31	25	2,161	1.16%
2020/07/30	0	0.00	1.4	6.22	6.24	-1.4	2,181	-0.07%
2020/07/28	5	6.09	0	0.00	6.06	5	2,287	0.22%
2020/07/22	0	0.00	0	6.35	6.39	0	2,900	0.00%
2020/07/09	0	0.00	10	6.57	6.57	-10	3,114	-0.32%
2020/06/12	5	6.40	0	0.00	6.42	5	3,323	0.15%
2020/06/11	1	6.54	0	0.00	6.54	1	3,348	0.03%
2020/06/10	0	0.00	9	6.81	6.84	-9	3,357	-0.27%
2020/06/08	0	0.00	1	6.83	6.85	-1	3,438	-0.03%
2020/06/05	10	6.80	2	6.82	6.85	8	3,400	0.24%
2020/05/29	0	0.00	3	6.56	6.50	-3	3,313	-0.09%
2020/05/25	1	6.54	0	0.00	6.53	1	3,299	0.03%
2020/05/22	0	0.00	2	6.79	6.68	-2	3,282	-0.06%
2020/05/21	1	6.84	26.2	6.84	6.83	-25.2	3,236	-0.78%
2020/05/19	0	0.00	2	6.51	6.45	-2	3,125	-0.06%
2020/05/12	1	6.29	0	0.00	6.31	1	3,173	0.03%
2020/05/08	0	0.00	5	6.35	6.37	-5	3,119	-0.16%
2020/05/06	1	6.35	0	0.00	6.36	1	3,106	0.03%
2020/05/05	2	6.50	0.5	6.40	6.43	1.5	3,090	0.05%
2020/05/04	2	6.63	0	0.00	6.57	2	3,036	0.07%
2020/04/30	10	6.75	0	0.00	6.77	10	2,983	0.34%
2020/04/29	0	0.00	23	6.71	6.79	-23	2,847	-0.81%
2020/04/28	2	6.05	1	5.96	6.25	1	2,604	0.04%
2020/04/14	0	0.00	0.3	5.38	5.42	-0.3	2,146	-0.02%
2020/04/13	10	5.50	0	0.00	5.36	10	2,122	0.47%
2020/04/09	0	0.00	1	5.39	5.45	-1	2,081	-0.05%
2020/03/30	0	0.00	1	5.08	5.09	-1	1,948	-0.05%
2020/03/25	0	0.00	1	5.14	5.15	-1	1,919	-0.05%
2020/03/24	0	0.00	1	5.00	4.97	-1	1,886	-0.05%
2020/03/23	5	4.89	0	0.00	4.89	5	1,867	0.27%
2020/03/18	0	0.00	1	5.12	4.96	-1	1,726	-0.06%
2020/03/17	2	4.99	0	0.00	4.95	2	1,673	0.12%
2020/03/16	2	5.33	0	0.00	5.20	2	1,616	0.12%
2020/03/13	7	5.60	0	0.00	5.68	7	1,559	0.45%
2020/03/12	26	6.38	2	6.38	6.19	24	1,480	1.62%
2020/03/11	3	6.63	1	6.63	6.55	2	1,429	0.14%
2020/03/04	4	6.71	0	0.00	6.86	4	1,474	0.27%
2020/02/19	0	0.00	6	7.09	7.21	-6	1,463	-0.41%
2020/02/18	0	0.00	1	6.90	6.99	-1	1,442	-0.07%
2020/02/17	1	6.60	0	0.00	6.60	1	1,416	0.07%
2020/02/13	0	0.00	0.8	6.56	6.60	-0.8	1,418	-0.06%
2020/02/05	4	6.52	25	6.49	6.52	-21	1,368	-1.53%
2020/01/30	1	6.90	0	0.00	6.67	1	1,298	0.08%
2019/12/17	0	0.00	1	7.31	7.31	-1	1,309	-0.08%
2019/12/03	0	0.00	4	7.50	7.50	-4	1,315	-0.30%
2019/11/29	4	7.16	1	7.29	7.29	3	1,256	0.24%
2019/11/27	0	0.00	4	7.05	7.10	-4	1,206	-0.33%
2019/11/25	3.9	7.04	0	0.00	7.06	3.9	1,186	0.33%
2019/11/21	1	7.02	0	0.00	7.02	1	1,193	0.08%
2019/11/15	0	0.00	6	7.23	7.22	-6	1,151	-0.52%
2019/11/14	1	7.33	0	0.00	7.33	1	1,134	0.09%
2019/10/14	0	0.00	1	7.60	7.60	-1	2,088	-0.05%
2019/10/02	2	7.77	0	0.00	7.77	2	2,158	0.09%
2019/09/26	10	7.88	0	0.00	7.88	10	2,330	0.43%
2019/09/25	1	7.90	0	0.00	7.87	1	2,339	0.04%
2019/09/04	0	0.00	1	8.05	8.05	-1	2,436	-0.04%
2019/08/26	3	7.88	0	0.00	7.88	3	2,448	0.12%
2019/08/13	15	8.25	0	0.00	8.17	15	2,333	0.64%
2019/08/08	0.2	8.44	0	0.00	8.45	0.2	2,410	0.01%
2019/07/25	0	0.00	10	8.91	8.98	-10	2,357	-0.42%
2019/07/11	0	0.00	2	8.72	8.72	-2	1,722	-0.12%
2019/07/05	0	0.00	1	8.51	8.51	-1	1,706	-0.06%
2019/07/04	0	0.00	15	8.47	8.54	-15	1,629	-0.92%
2019/06/26	0	0.00	2	8.15	8.15	-2	1,546	-0.13%
2019/06/18	0	0.00	15	8.09	8.11	-15	1,583	-0.95%
2019/06/12	1	8.02	0	0.00	7.99	1	1,592	0.06%
2019/05/31	30	8.07	0	0.00	8.13	30	1,629	1.84%
2019/05/29	2	8.01	0	0.00	8.01	2	1,654	0.12%
2019/05/23	0	0.00	10	8.06	8.06	-10	1,881	-0.53%
2019/05/21	0	0.00	2	8.14	8.20	-2	1,900	-0.11%
2019/05/17	2	7.96	0	0.00	7.96	2	1,875	0.11%
2019/05/10	2	8.53	0	0.00	8.48	2	1,754	0.11%
2019/04/17	0	0.00	10	8.80	8.90	-10	1,683	-0.59%
2019/04/15	1	8.84	0	0.00	8.83	1	1,638	0.06%
2019/04/11	0	0.00	1	8.80	8.75	-1	1,619	-0.06%
2019/03/26	1	8.63	0	0.00	8.63	1	1,731	0.06%
2019/03/25	1	8.75	0.1	8.66	8.66	0.9	1,799	0.05%
2019/03/15	2	8.80	0	0.00	8.80	2	1,996	0.10%
2019/03/14	10	8.90	0	0.00	8.87	10	1,984	0.50%
2019/03/04	0	0.00	6	9.21	9.24	-6	2,398	-0.25%
2019/02/27	0	0.00	6	9.24	9.23	-6	2,427	-0.25%
2019/02/25	0	0.00	13	9.11	9.12	-13	2,357	-0.55%
2019/02/19	0	0.00	0.9	8.81	8.86	-0.9	2,267	-0.04%
2019/02/11	2	8.82	0	0.00	8.81	2	2,383	0.08%
2019/01/11	0	0.00	190	8.83	8.87	-190	2,913	-6.52%	大賣/鉅額交易
2019/01/04	1	8.58	0	0.00	8.60	1	3,150	0.03%
2019/01/02	0	0.00	1	8.83	8.81	-1	3,214	-0.03%
2018/12/28	1	8.75	0	0.00	8.80	1	3,215	0.03%
2018/12/27	1	8.77	0	0.00	8.75	1	3,225	0.03%
2018/12/25	1	8.75	0	0.00	8.72	1	3,179	0.03%
2018/12/24	5	8.97	0	0.00	8.98	5	3,153	0.16%
2018/12/21	1	9.02	0	0.00	9.11	1	3,167	0.03%
2018/12/18	1	9.22	0	0.00	9.21	1	3,158	0.03%
2018/12/17	0	0.00	17	9.25	9.41	-17	3,083	-0.55%
2018/12/14	1	8.95	0	0.00	8.99	1	2,956	0.03%
2018/12/13	0	0.00	2	9.11	9.00	-2	2,963	-0.07%
2018/12/11	0	0.00	2	8.92	8.93	-2	2,884	-0.07%
2018/12/10	1	8.62	0	0.00	8.68	1	2,871	0.03%
2018/12/06	2	8.81	11	9.01	8.82	-9	2,845	-0.32%
2018/12/04	0	0.00	1	9.12	9.06	-1	2,838	-0.04%
2018/12/03	11	8.84	10	9.00	9.00	1	2,786	0.04%
2018/11/28	0	0.00	1	9.19	9.19	-1	2,597	-0.04%
2018/11/27	0	0.00	3.4	8.91	9.00	-3.4	2,525	-0.14%
2018/11/26	0	0.00	25	8.70	8.63	-25	2,460	-1.02%
2018/11/22	16	8.46	2	8.65	8.48	14	2,410	0.58%
2018/11/20	0	0.00	1	8.45	8.39	-1	2,375	-0.04%
2018/11/19	0	0.00	10	8.41	8.45	-10	2,378	-0.42%
2018/11/15	0	0.00	10	8.30	8.27	-10	2,407	-0.42%
2018/11/14	0.1	8.24	0	0.00	8.30	0.1	2,425	0.00%
2018/11/13	1	8.23	0	0.00	8.27	1	2,442	0.04%
2018/11/12	1	8.32	0	0.00	8.30	1	2,451	0.04%
2018/11/09	1	8.36	0	0.00	8.31	1	2,493	0.04%
2018/11/08	0	0.00	13	8.41	8.47	-13	2,506	-0.52%
2018/11/07	1	8.37	0	0.00	8.36	1	2,500	0.04%
2018/11/01	0	0.00	10	8.51	8.55	-10	2,600	-0.38%
2018/10/31	1	8.53	3	8.53	8.54	-2	2,594	-0.08%
2018/10/29	1	8.20	0	0.00	8.09	1	2,535	0.04%
2018/10/26	1	8.43	1	8.55	8.35	0	2,524	0.00%
2018/10/25	1	8.41	0	0.00	8.38	1	2,524	0.04%
2018/10/24	1	8.55	0	0.00	8.68	1	2,496	0.04%
2018/10/23	1	8.74	0	0.00	8.66	1	2,480	0.04%
2018/10/22	0	0.00	2	8.94	8.90	-2	2,451	-0.08%
2018/10/19	0	0.00	14	8.84	8.72	-14	2,364	-0.59%
2018/10/18	0	0.00	8	8.31	8.37	-8	2,252	-0.36%
2018/10/16	2	7.60	1	7.66	7.47	1	2,206	0.05%
2018/10/15	0	0.00	2	7.56	7.56	-2	2,216	-0.09%
2018/10/12	30	7.39	0	0.00	7.43	30	2,212	1.36%
2018/10/08	2	8.40	0	0.00	8.41	2	2,071	0.10%
2018/09/28	5	8.88	0	0.00	8.73	5	2,149	0.23%
2018/09/27	5	8.70	0	0.00	8.82	5	2,140	0.23%
2018/09/14	0	0.00	3	8.72	8.82	-3	2,426	-0.12%
2018/09/11	1	8.45	0	0.00	8.68	1	2,507	0.04%
2018/09/06	2	8.57	0	0.00	8.56	2	2,577	0.08%
2018/09/04	2	8.64	0	0.00	8.68	2	2,828	0.07%
2018/08/30	0	0.00	5	8.91	8.85	-5	3,013	-0.17%
2018/08/24	1	8.82	0	0.00	8.85	1	3,323	0.03%
2018/08/23	0	0.00	5	8.99	8.96	-5	3,417	-0.15%
2018/08/20	5	8.55	1	8.57	8.57	4	3,630	0.11%
2018/08/16	12	8.40	0	0.00	8.41	12	3,620	0.33%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/13	152	8.66	12	8.68	8.62	140	3,732	3.75%	大買/鉅額交易
2018/08/10	21	9.13	0	0.00	9.08	21	3,700	0.57%
2018/08/06	0	0.00	11	9.34	9.27	-11	4,153	-0.26%
2018/07/27	1	9.19	0	0.00	9.19	1	4,328	0.02%
2018/07/25	0	0.00	25	9.35	9.23	-25	4,403	-0.57%
2018/07/24	0	0.00	15	9.31	9.38	-15	4,492	-0.33%
2018/07/20	0	0.00	3	9.19	9.14	-3	4,520	-0.07%
2018/07/17	25	8.99	0	0.00	9.01	25	4,532	0.55%
2018/07/12	0	0.00	0.1	8.90	8.94	-0.1	4,549	0.00%
2018/07/11	0	0.00	8	8.96	8.97	-8	4,554	-0.18%
2018/07/10	0	0.00	7	8.87	8.93	-7	4,565	-0.15%
2018/07/06	0	0.00	3	8.72	8.73	-3	4,603	-0.07%
2018/07/03	1	8.96	0	0.00	8.90	1	4,620	0.02%
2018/06/29	0	0.00	3	9.07	9.00	-3	4,592	-0.07%
2018/06/28	5	8.81	3	8.81	8.80	2	4,563	0.04%
2018/06/26	1	9.23	0	0.00	9.22	1	4,471	0.02%
2018/06/22	1	9.48	0	0.00	9.47	1	4,403	0.02%
2018/06/21	0	0.00	1	9.71	9.55	-1	4,389	-0.02%
2018/06/14	1	9.85	1	9.96	9.89	0	4,375	0.00%
2018/06/13	0	0.00	1	9.92	9.79	-1	4,379	-0.02%
2018/06/12	1	9.61	2	9.84	9.88	-1	4,309	-0.02%
2018/06/08	0	0.00	6	9.60	9.60	-6	4,190	-0.14%
2018/06/07	0	0.00	1	9.64	9.66	-1	4,138	-0.02%
2018/06/06	3	9.44	0	0.00	9.45	3	4,193	0.07%
2018/06/01	0	0.00	10	9.52	9.49	-10	4,042	-0.25%
2018/05/31	0	0.00	1	9.44	9.49	-1	4,053	-0.02%
2018/05/30	12	9.33	1	9.49	9.42	11	4,056	0.27%
2018/05/29	5	9.53	5	9.48	9.48	0	4,162	0.00%
2018/05/28	0	0.00	1	9.67	9.75	-1	4,399	-0.02%
2018/05/24	0	0.00	60	9.32	9.37	-60	4,540	-1.32%
2018/05/23	0	0.00	1	9.42	9.41	-1	4,577	-0.02%
2018/05/22	60	9.42	0	0.00	9.42	60	4,581	1.31%
2018/05/17	3	9.32	0	0.00	9.29	3	4,805	0.06%
2018/05/16	1	9.52	0	0.00	9.50	1	4,906	0.02%
2018/05/15	0	0.00	1	9.64	9.62	-1	4,955	-0.02%
2018/05/14	7	9.75	0	0.00	9.61	7	5,161	0.14%
2018/05/11	10	10.30	0	0.00	10.30	10	4,930	0.20%
2018/05/08	1	10.45	0	0.00	10.40	1	4,930	0.02%
2018/05/07	10	10.60	1	10.60	10.40	9	4,948	0.18%
2018/04/30	0	0.00	14	10.38	10.30	-14	5,019	-0.28%
2018/04/27	11	10.00	0	0.00	10.05	11	4,992	0.22%
2018/04/26	1	10.05	0	0.00	10.05	1	5,030	0.02%
2018/04/25	5	10.05	0	0.00	10.05	5	5,063	0.10%
2018/04/24	1	10.25	0	0.00	10.10	1	5,118	0.02%
2018/04/19	0	0.00	1	10.45	10.45	-1	5,241	-0.02%
2018/04/13	0	0.00	1	10.60	10.60	-1	5,521	-0.02%
2018/04/09	10	10.33	0	0.00	10.35	10	6,390	0.16%
2018/04/02	5	10.40	0	0.00	10.40	5	7,301	0.07%
2018/03/31	0	0.00	6.2	10.59	10.55	-6.2	7,542	-0.08%
2018/03/28	1	10.40	0	0.00	10.40	1	7,594	0.01%
2018/03/27	0	0.00	1	10.55	10.45	-1	7,597	-0.01%
2018/03/23	5	10.40	0	0.00	10.40	5	7,683	0.07%
2018/03/22	5	10.75	0	0.00	10.70	5	7,646	0.07%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/03/19	0	0.00	2	10.90	10.95	-2	7,698	-0.03%
2018/03/13	1	11.15	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	11	11.23	11.20	-11	7,844	-0.14%
2018/03/09	0	0.00	16.4	10.96	10.90	-16.4	7,874	-0.21%
2018/03/08	0	0.00	7	10.75	10.65	-7	7,904	-0.09%
2018/03/07	0	0.00	1	10.80	10.60	-1	8,167	-0.01%
2018/03/06	1	10.75	0	0.00	10.70	1	8,362	0.01%
2018/03/02	2	11.10	0	0.00	11.05	2	8,747	0.02%
2018/03/01	0	0.00	1	11.10	11.30	-1	8,897	-0.01%
2018/02/27	0	0.00	1	10.40	10.40	-1	8,617	-0.01%
2018/02/21	0	0.00	3	10.10	10.15	-3	8,486	-0.04%
2018/02/12	2	9.78	0	0.00	9.82	2	8,456	0.02%
2018/02/09	1	9.74	0	0.00	9.80	1	8,411	0.01%
2018/02/08	2	10.25	1	10.25	10.20	1	8,147	0.01%
2018/02/06	2	10.50	0	0.00	10.60	2	7,923	0.03%
2018/02/05	2	11.33	0	0.00	11.40	2	7,757	0.03%
2018/01/29	1	11.65	1.3	11.68	11.70	-0.3	8,041	0.00%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	0	0.00	172	11.85	11.90	-172	8,221	-2.09%	大賣/鉅額交易
2018/01/23	1	11.75	0	0.00	11.60	1	8,132	0.01%
2018/01/19	30	11.85	0	0.00	11.80	30	8,295	0.36%
2018/01/18	142	11.90	0	0.00	11.90	142	8,265	1.72%	大買/鉅額交易
2018/01/15	1	12.10	0	0.00	12.00	1	8,478	0.01%
2018/01/10	7	12.01	0	0.00	12.00	7	8,512	0.08%
2018/01/09	10	12.15	0	0.00	12.20	10	8,468	0.12%
2018/01/05	2	12.45	1	12.30	12.30	1	8,333	0.01%
2018/01/04	1	12.10	0	0.00	12.15	1	8,213	0.01%
2018/01/03	0	0.00	14	12.50	12.15	-14	8,162	-0.17%
2018/01/02	0	0.00	15	12.05	12.40	-15	8,047	-0.19%