陽明 (2609)-兆豐-北高雄券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
52.5
漲跌
▲1.9
漲幅
+3.75%
成交量
83,402張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	91.1	52.06	142.3	52.17	52.50	-51.2	37,648	-0.14%	大賣/
2024/05/06	7.3	50.34	36.1	50.88	50.60	-28.8	36,577	-0.08%
2024/05/03	35.8	50.71	45	51.06	50.40	-9.3	36,422	-0.03%
2024/05/02	26.1	51.67	7	51.47	51.30	19.1	35,869	0.05%
2024/04/30	21.5	52.12	95	51.75	52.20	-73.6	34,907	-0.21%
2024/04/29	152.3	54.02	119.2	53.59	52.90	33.1	34,260	0.10%	大買/大賣/
2024/04/26	86	49.24	472.1	49.78	51.80	-386.1	31,859	-1.21%	大賣/鉅額交易
2024/04/25	7	46.74	15.2	47.00	47.10	-8.2	28,881	-0.03%
2024/04/24	55	46.38	52.5	46.47	46.70	2.5	29,490	0.01%
2024/04/23	9	45.41	13	45.85	45.85	-4	30,084	-0.01%
2024/04/22	134.9	46.40	158.1	46.80	45.60	-23.3	31,047	-0.07%	大買/大賣/
2024/04/19	44	45.14	93.1	45.00	45.15	-49.1	31,099	-0.16%
2024/04/18	18	43.78	7.1	43.88	43.80	10.9	31,794	0.03%
2024/04/17	0	0.00	4	43.91	43.95	-4	32,544	-0.01%
2024/04/16	68.2	44.02	50	43.77	43.80	18.2	35,643	0.05%
2024/04/15	9	44.92	118	45.34	45.20	-109	38,172	-0.29%	大賣/鉅額交易
2024/04/12	5	44.94	4.1	45.25	45.20	1	39,648	0.00%
2024/04/11	6	45.00	12	45.13	45.00	-6	42,860	-0.01%
2024/04/10	70.1	44.67	0	0.00	44.40	70.1	47,471	0.15%
2024/04/09	7.2	45.10	22	45.22	44.95	-14.9	49,252	-0.03%
2024/04/08	20	43.65	24	44.54	45.10	-4	51,653	-0.01%
2024/04/03	57.1	43.85	2	43.85	43.80	55.1	51,965	0.11%
2024/04/02	16	44.12	4	44.39	44.45	12	52,810	0.02%
2024/04/01	62.3	44.44	9	44.44	44.30	53.3	54,419	0.10%
2024/03/29	2	44.30	8	44.54	44.40	-6	57,040	-0.01%
2024/03/28	15.3	44.17	1	44.10	44.10	14.3	61,145	0.02%
2024/03/27	7.2	44.34	7	44.29	44.15	0.2	66,969	0.00%
2024/03/26	92.4	44.46	21	44.23	44.15	71.4	72,282	0.10%
2024/03/25	75	45.56	5.1	45.74	45.60	69.9	74,413	0.09%
2024/03/22	16	45.15	5	45.23	45.15	11	78,776	0.01%
2024/03/21	27.1	45.88	5	46.15	45.45	22.1	82,392	0.03%
2024/03/20	31.3	45.16	34	45.15	44.95	-2.7	82,759	0.00%
2024/03/19	17.3	45.47	26	45.46	45.30	-8.7	82,606	-0.01%
2024/03/18	48.4	45.11	10.5	45.09	45.15	37.9	82,626	0.05%
2024/03/15	24.6	46.47	9.2	46.68	46.50	15.4	82,622	0.02%
2024/03/14	36	47.98	33	47.94	47.75	3	81,884	0.00%
2024/03/13	34.3	48.78	43.3	49.36	48.70	-8.9	81,628	-0.01%
2024/03/12	24.1	48.80	35	49.03	48.95	-10.9	81,399	-0.01%
2024/03/11	42	48.45	58.1	48.57	48.60	-16.1	81,293	-0.02%
2024/03/08	79.4	47.97	40	48.32	47.55	39.4	81,533	0.05%
2024/03/07	21.1	48.12	31.1	48.30	48.00	-10	81,653	-0.01%
2024/03/06	27.4	48.18	19	48.11	48.00	8.4	81,835	0.01%
2024/03/05	154	48.97	27.5	49.19	48.60	126.5	81,797	0.15%	大買/鉅額交易
2024/03/04	78.2	48.44	65	48.96	48.90	13.2	81,501	0.02%
2024/03/01	130	49.22	27.2	49.02	49.15	102.8	81,079	0.13%	大買/鉅額交易
2024/02/29	54	49.69	120.6	49.74	49.85	-66.6	80,766	-0.08%	大賣/
2024/02/27	44	48.73	33	48.93	48.55	11	80,194	0.01%
2024/02/26	75	48.80	5	48.65	48.70	70	79,816	0.09%
2024/02/23	116.1	49.34	29.8	49.55	49.10	86.3	79,548	0.11%	大買/
2024/02/22	74	49.50	337.7	49.51	49.95	-263.7	79,046	-0.33%	大賣/鉅額交易
2024/02/21	185.3	48.63	117.3	48.95	48.35	68	77,991	0.09%	大買/大賣/
2024/02/20	48.7	48.01	70.1	47.93	48.15	-21.4	76,991	-0.03%
2024/02/19	12.1	46.59	5.4	46.83	46.90	6.7	76,623	0.01%
2024/02/16	44	47.15	21	47.34	46.90	23	76,622	0.03%
2024/02/15	38.4	46.14	28	46.23	46.65	10.4	76,927	0.01%
2024/02/05	19.7	47.62	96	47.65	47.30	-76.3	76,416	-0.10%
2024/02/02	67.2	47.99	75.4	47.90	47.75	-8.2	76,221	-0.01%
2024/02/01	63	48.87	37.1	48.99	49.15	25.9	75,807	0.03%
2024/01/31	32.2	48.13	3	47.80	47.85	29.2	75,447	0.04%
2024/01/30	67.2	48.92	113.4	48.42	48.50	-46.2	75,144	-0.06%	大賣/
2024/01/29	64	48.91	55	48.71	48.80	9	75,025	0.01%
2024/01/26	11.2	49.43	10	49.75	48.90	1.2	74,848	0.00%
2024/01/25	31	49.37	16	49.26	49.25	15	74,575	0.02%
2024/01/24	103.1	49.89	92.2	50.06	49.80	10.9	74,259	0.01%	大買/
2024/01/23	161	50.16	77	49.83	49.45	84	73,968	0.11%	大買/
2024/01/22	81.6	49.34	41	49.29	49.80	40.6	73,435	0.06%
2024/01/19	66.1	50.65	29	50.63	50.90	37.1	72,698	0.05%
2024/01/18	90	50.33	130.1	50.65	51.30	-40.1	72,119	-0.06%	大賣/
2024/01/17	85.3	49.88	64.3	49.94	49.75	21	71,254	0.03%
2024/01/16	65.2	51.10	27.7	51.58	51.10	37.5	70,167	0.05%
2024/01/15	67.5	52.71	74.7	52.70	52.20	-7.2	69,052	-0.01%
2024/01/12	169.1	50.99	224.3	51.43	51.80	-55.2	68,101	-0.08%	大買/大賣/
2024/01/11	34.2	49.46	31	49.46	49.30	3.2	66,573	0.00%
2024/01/10	169.1	49.92	206.1	49.79	48.80	-37	65,947	-0.06%	大買/大賣/
2024/01/09	158.3	51.91	81	51.81	51.70	77.3	62,747	0.12%	大買/
2024/01/08	140.4	57.40	171.4	57.31	56.50	-31	59,929	-0.05%	大買/大賣/
2024/01/05	118.6	57.93	132.3	57.83	58.00	-13.7	58,241	-0.02%	大買/大賣/
2024/01/04	222.8	57.21	342.9	57.10	57.30	-120.2	54,924	-0.22%	大買/大賣/鉅額交易
2024/01/03	154.2	53.95	130.1	54.32	54.00	24.1	50,539	0.05%	大買/大賣/
2024/01/02	193.2	53.86	198.3	53.86	53.00	-5.1	48,572	-0.01%	大買/大賣/
2023/12/29	52.3	51.69	50	51.52	51.30	2.3	46,003	0.00%
2023/12/28	64.2	52.15	39.5	51.85	51.90	24.7	45,551	0.05%
2023/12/27	148.3	53.40	186.5	53.18	52.60	-38.2	44,588	-0.09%	大買/大賣/
2023/12/26	92.1	52.45	66.2	52.61	52.00	25.9	43,061	0.06%
2023/12/25	409	52.77	317.5	52.68	51.80	91.5	40,417	0.23%	大買/大賣/
2023/12/22	348.5	56.96	351.4	57.16	57.50	-2.9	36,363	-0.01%	大買/大賣/
2023/12/21	284	53.09	537	53.10	55.40	-253	30,431	-0.83%	大買/大賣/鉅額交易
2023/12/20	175.3	49.50	158	49.76	50.40	17.3	25,050	0.07%	大買/大賣/
2023/12/19	335.7	49.10	307	49.63	49.30	28.7	22,532	0.13%	大買/大賣/
2023/12/18	366	47.35	432.1	47.59	47.85	-66.1	18,279	-0.36%	大買/大賣/
2023/12/15	22	43.95	39	44.00	44.25	-17	14,910	-0.11%
2023/12/14	40	43.11	17	42.92	42.75	23	14,410	0.16%
2023/12/13	37	43.63	27.5	43.75	43.20	9.5	14,666	0.06%
2023/12/12	35.2	44.42	15.3	44.44	44.00	19.9	16,436	0.12%
2023/12/11	8	44.00	3	44.13	44.00	5	16,360	0.03%
2023/12/08	3.3	43.71	0	0.00	44.00	3.3	16,264	0.02%
2023/12/07	5.1	44.17	7	44.19	43.70	-1.9	16,227	-0.01%
2023/12/06	3	44.38	16	44.38	44.65	-13	16,207	-0.08%
2023/12/05	5	44.74	1.1	44.75	44.85	3.9	16,069	0.02%
2023/12/04	27.1	44.59	92.1	45.14	45.15	-64.9	15,536	-0.42%
2023/12/01	1.3	43.14	30.1	43.13	43.30	-28.9	14,717	-0.20%
2023/11/30	3	42.07	0	0.00	42.00	3	14,382	0.02%
2023/11/29	2	42.48	5.1	42.35	42.55	-3.1	14,303	-0.02%
2023/11/28	2.2	42.50	15.2	42.40	42.65	-13	14,280	-0.09%
2023/11/27	0.1	42.05	4	42.10	42.00	-3.9	14,187	-0.03%
2023/11/24	4	41.55	0	0.00	41.75	4	14,230	0.03%
2023/11/22	11	41.66	0	0.00	41.55	11	14,285	0.08%
2023/11/21	6.2	41.86	12	41.92	41.90	-5.8	14,315	-0.04%
2023/11/20	1	41.65	10	41.79	42.00	-9	14,564	-0.06%
2023/11/17	12	41.88	9	41.96	41.80	3	14,695	0.02%
2023/11/16	6	42.06	11	42.12	42.15	-5	14,689	-0.03%
2023/11/15	2	41.50	3.1	41.86	42.10	-1.1	14,752	-0.01%
2023/11/14	15	41.84	11.2	42.38	41.50	3.8	15,292	0.02%
2023/11/13	7	41.37	37	41.50	41.45	-30	15,000	-0.20%
2023/11/10	11.2	41.31	1	41.70	41.30	10.2	15,307	0.07%
2023/11/09	5.1	41.90	0	0.00	41.85	5.1	15,399	0.03%
2023/11/08	17	41.90	3	42.05	41.90	14	15,698	0.09%
2023/11/07	0	0.00	7	42.29	42.25	-7	15,767	-0.04%
2023/11/06	4	42.11	1	42.55	42.30	3	15,975	0.02%
2023/11/03	1	43.15	0.2	43.13	43.25	0.8	15,983	0.01%
2023/11/02	0	0.00	3	42.65	42.65	-3	16,076	-0.02%
2023/10/31	1	42.60	1	42.10	42.10	0	16,745	0.00%
2023/10/30	1	43.25	5	43.20	43.25	-4	16,865	-0.02%
2023/10/27	0	0.00	28	42.80	43.00	-28	16,907	-0.17%
2023/10/26	0	0.00	1	42.35	42.45	-1	17,389	-0.01%
2023/10/25	0.1	42.35	0	0.00	42.30	0.1	17,925	0.00%
2023/10/24	8	41.79	6	41.83	42.20	2	18,272	0.01%
2023/10/23	8	42.21	4	42.10	41.95	4	18,667	0.02%
2023/10/20	5	41.80	11	42.00	42.35	-6	18,868	-0.03%
2023/10/19	10.1	42.60	11.1	42.54	42.70	-1	19,136	-0.01%
2023/10/18	10.2	42.15	3.5	42.34	42.30	6.7	19,637	0.03%
2023/10/17	0	0.00	14	42.41	42.25	-14	20,006	-0.07%
2023/10/16	23	41.94	3.2	42.12	42.40	19.8	20,676	0.10%
2023/10/13	11	42.61	1.5	42.78	42.55	9.5	21,410	0.04%
2023/10/12	11.6	42.70	9	42.87	43.10	2.6	21,726	0.01%
2023/10/11	17.2	43.06	30	43.22	42.55	-12.8	22,300	-0.06%
2023/10/06	6.7	45.36	4	45.05	45.00	2.7	23,265	0.01%
2023/10/05	56	45.09	6	45.46	44.90	50	24,382	0.21%
2023/10/03	102	44.21	20	44.36	44.10	82	25,836	0.32%	大買/
2023/10/02	8.6	44.50	4	44.58	44.45	4.6	26,366	0.02%
2023/09/28	2	45.48	1	45.45	45.45	1	27,236	0.00%
2023/09/27	1	46.00	18	46.34	45.90	-17	30,489	-0.06%
2023/09/26	0	0.00	13	45.69	45.95	-13	33,006	-0.04%
2023/09/25	5	45.74	3	45.72	45.95	2	37,459	0.01%
2023/09/22	4	45.81	164	45.64	45.80	-160	39,241	-0.41%	大賣/鉅額交易
2023/09/21	23	45.71	4	45.75	45.60	19	39,654	0.05%
2023/09/20	3	46.45	73.2	46.66	46.30	-70.2	39,877	-0.18%
2023/09/19	7	45.31	11	45.50	45.85	-4	39,695	-0.01%
2023/09/18	10	45.87	23	45.43	45.50	-13	39,773	-0.03%
2023/09/15	50.5	46.54	95.2	46.43	46.45	-44.7	39,977	-0.11%
2023/09/14	3.1	44.31	29	44.30	44.60	-25.9	38,125	-0.07%
2023/09/13	0	0.00	5	43.07	43.30	-5	38,034	-0.01%
2023/09/12	0.1	43.10	13.1	42.90	43.10	-13	38,359	-0.03%
2023/09/11	10.1	42.72	17	42.97	42.50	-6.9	38,623	-0.02%
2023/09/08	6.1	42.67	11	42.80	42.65	-5	38,922	-0.01%
2023/09/07	0.1	42.55	11	42.60	42.50	-10.9	39,057	-0.03%
2023/09/06	10	42.76	4	42.78	42.60	6	39,193	0.02%
2023/09/05	1	42.95	2	43.28	43.30	-1	39,357	0.00%
2023/09/04	19	42.47	24.1	42.77	42.90	-5.1	39,782	-0.01%
2023/09/01	4.2	42.18	2	42.25	42.10	2.2	39,716	0.01%
2023/08/31	5	42.58	6	42.78	42.25	-1	39,828	0.00%
2023/08/30	3	42.42	2	42.25	42.25	1	39,936	0.00%
2023/08/29	7.2	42.40	1	42.60	42.50	6.2	40,016	0.02%
2023/08/28	13.1	41.69	4.1	41.87	42.00	9.1	40,157	0.02%
2023/08/25	20.1	42.21	22	42.08	42.05	-2	40,320	0.00%
2023/08/24	39	42.16	2	42.18	41.95	37	40,373	0.09%
2023/08/23	3.2	43.21	0.3	43.50	42.95	2.9	40,250	0.01%
2023/08/22	120	43.21	0	0.00	43.30	120	40,211	0.30%	大買/鉅額交易
2023/08/21	7	43.27	2	43.60	43.10	5	40,225	0.01%
2023/08/18	27	44.27	22.6	44.36	43.90	4.4	40,110	0.01%
2023/08/17	24	42.45	4	42.44	42.55	20	39,468	0.05%
2023/08/16	28	42.28	14	42.28	42.05	14	39,345	0.04%
2023/08/15	33	43.69	24.1	43.82	43.60	8.9	39,023	0.02%
2023/08/14	35	44.12	145	44.06	44.05	-110	38,934	-0.28%	大賣/鉅額交易
2023/08/11	2	45.28	4	45.39	45.30	-2	38,727	-0.01%
2023/08/10	8	45.34	8	45.34	45.50	0	38,714	0.00%
2023/08/09	14.1	46.01	6	46.10	46.00	8.1	38,759	0.02%
2023/08/08	9	46.37	2.2	46.46	46.40	6.8	38,698	0.02%
2023/08/07	70.4	45.66	13.3	45.99	46.40	57.1	38,780	0.15%
2023/08/04	8	47.16	2	46.95	47.15	6	38,682	0.02%
2023/08/02	13	46.56	47	46.46	46.45	-34	38,518	-0.09%
2023/08/01	3	46.78	1	46.80	46.80	2	38,578	0.01%
2023/07/31	26	46.82	8	46.89	46.50	18	38,652	0.05%
2023/07/28	9.3	47.78	24	47.83	47.75	-14.7	38,349	-0.04%
2023/07/27	53	47.15	15.5	47.27	46.90	37.5	38,170	0.10%
2023/07/26	0.1	46.90	10.3	46.39	46.90	-10.2	38,213	-0.03%
2023/07/25	113	45.62	7.3	45.78	45.60	105.8	38,023	0.28%	大買/鉅額交易
2023/07/24	36.1	45.79	122	46.05	45.75	-86	38,172	-0.23%	大賣/
2023/07/21	61	47.70	19.1	47.44	47.35	41.9	38,225	0.11%
2023/07/20	84.3	47.54	39.1	47.83	48.40	45.2	37,923	0.12%
2023/07/19	33.1	46.96	30.2	47.00	46.80	2.9	37,424	0.01%
2023/07/18	103.5	46.37	80	46.69	46.30	23.5	37,107	0.06%	大買/
2023/07/17	21	45.17	6	45.15	45.05	15	36,551	0.04%
2023/07/14	20.1	44.90	20.6	45.02	44.60	-0.5	36,353	0.00%
2023/07/13	46.5	44.55	31.1	44.58	44.00	15.4	36,109	0.04%
2023/07/12	70.6	46.78	51.7	47.23	46.25	18.9	35,144	0.05%
2023/07/11	21	48.63	19	48.49	48.40	2	34,359	0.01%
2023/07/10	35.1	49.32	57.1	49.99	48.85	-22	33,858	-0.06%
2023/07/07	45.1	50.84	25	50.87	50.60	20.1	33,170	0.06%
2023/07/06	38.1	51.25	30.3	51.16	51.00	7.8	32,733	0.02%
2023/07/05	167.3	52.28	155.4	52.34	51.70	11.9	32,089	0.04%	大買/大賣/
2023/07/04	130	54.04	90.9	54.15	54.20	39.1	29,285	0.13%	大買/
2023/07/03	242.9	68.00	335.7	67.92	69.30	-92.8	26,890	-0.35%	大買/大賣/
2023/06/30	88.2	62.04	165	62.46	63.00	-76.8	22,631	-0.34%	大賣/
2023/06/29	33.9	60.08	10.7	60.08	60.10	23.2	20,969	0.11%
2023/06/28	24.1	60.68	8	60.50	60.70	16.1	20,607	0.08%
2023/06/27	23	61.41	5	61.50	61.10	18	20,361	0.09%
2023/06/26	14.2	61.38	25.3	61.69	61.10	-11.1	20,295	-0.05%
2023/06/21	64.8	62.07	4.4	62.33	61.50	60.4	20,189	0.30%
2023/06/20	1	63.40	18.1	63.58	63.20	-17.1	19,866	-0.09%
2023/06/19	57.1	63.94	10	63.74	63.50	47.1	19,802	0.24%
2023/06/16	4	64.53	99	64.45	64.80	-95	19,725	-0.48%
2023/06/15	6	64.07	43	63.95	64.10	-37	19,599	-0.19%
2023/06/14	4	64.08	18	64.02	64.30	-14	19,652	-0.07%
2023/06/13	25	63.04	9	62.93	63.20	16	20,100	0.08%
2023/06/12	1	62.50	6	62.48	63.00	-5	21,149	-0.02%
2023/06/09	0.4	62.90	2	62.60	62.90	-1.6	22,330	-0.01%
2023/06/08	13	62.65	20	62.61	62.60	-7	23,461	-0.03%
2023/06/07	4.1	61.53	2	61.65	61.70	2.1	26,858	0.01%
2023/06/06	12	61.54	11	61.37	61.70	1	27,226	0.00%
2023/06/05	5.1	61.14	6	61.05	60.90	-0.9	27,587	0.00%
2023/06/02	0	0.00	2.4	61.74	61.50	-2.4	27,811	-0.01%
2023/06/01	7.5	60.85	13.3	61.02	61.40	-5.8	28,459	-0.02%
2023/05/31	6	61.30	1.3	61.27	60.80	4.7	29,434	0.02%
2023/05/30	0	0.00	1	62.00	61.30	-1	29,898	0.00%
2023/05/29	6	61.97	6	62.12	62.00	0	30,085	0.00%
2023/05/26	14	61.18	18.3	61.11	61.30	-4.3	30,598	-0.01%
2023/05/25	5.2	61.31	5	61.20	61.10	0.2	31,159	0.00%
2023/05/24	3	61.93	8	61.93	61.90	-5	31,696	-0.02%
2023/05/23	2	61.65	3	61.73	61.70	-1	32,291	0.00%
2023/05/22	5	62.02	3.7	61.86	62.10	1.3	32,291	0.00%
2023/05/19	21.1	61.03	4	61.30	61.30	17.1	32,218	0.05%
2023/05/18	3	61.27	8	61.36	61.30	-5	32,251	-0.02%
2023/05/17	1.5	61.50	8	61.39	61.20	-6.5	32,327	-0.02%
2023/05/16	4	61.10	1	61.00	60.90	3	32,444	0.01%
2023/05/15	8.1	60.02	21.8	60.54	61.20	-13.7	32,668	-0.04%
2023/05/12	3.5	60.37	1	60.20	60.20	2.5	32,769	0.01%
2023/05/11	16.7	60.77	23	60.29	60.10	-6.3	32,791	-0.02%
2023/05/10	12	61.33	11	61.19	61.60	1	32,647	0.00%
2023/05/09	25	60.48	9	60.51	60.30	16	32,509	0.05%
2023/05/08	8.1	60.58	11	60.58	60.50	-2.9	32,727	-0.01%
2023/05/05	19	61.06	3	61.13	61.20	16	33,125	0.05%
2023/05/04	32	60.88	13	60.91	60.80	19	33,362	0.06%
2023/05/03	52.3	60.86	47.2	61.19	60.70	5.1	33,379	0.02%
2023/05/02	27	61.82	0	0.00	61.90	27	33,340	0.08%
2023/04/28	47	62.91	3	63.03	63.10	44	33,450	0.13%
2023/04/27	12.1	61.73	4	61.83	61.70	8.1	33,449	0.02%
2023/04/26	33.5	62.59	13.1	62.31	62.40	20.4	33,449	0.06%
2023/04/25	22	64.16	8	64.36	63.70	14	33,282	0.04%
2023/04/24	6.1	64.65	1	64.70	64.70	5.1	33,348	0.02%
2023/04/21	14.1	65.38	4	65.08	64.90	10.1	33,497	0.03%
2023/04/20	34.3	66.75	38.1	66.66	66.40	-3.8	33,407	-0.01%
2023/04/19	11.3	66.01	5	66.30	66.00	6.3	33,575	0.02%
2023/04/18	16.5	67.02	20	67.00	66.40	-3.5	33,590	-0.01%
2023/04/17	12.6	67.67	24.8	67.70	67.70	-12.2	33,504	-0.04%
2023/04/14	28.6	66.97	33	66.85	66.80	-4.4	33,500	-0.01%
2023/04/13	11.8	66.27	9.2	66.31	66.30	2.5	33,627	0.01%
2023/04/12	12.1	66.29	14	66.26	66.40	-1.9	33,872	-0.01%
2023/04/11	10	65.86	12	65.91	65.60	-2	33,885	-0.01%
2023/04/10	24.1	66.03	19	65.99	65.70	5.1	34,120	0.01%
2023/04/07	20	65.23	31.1	65.45	65.60	-11.1	34,136	-0.03%
2023/04/06	7.3	64.22	2	64.50	64.00	5.3	34,381	0.02%
2023/03/31	17.1	64.12	13	64.31	64.30	4	34,969	0.01%
2023/03/30	5.1	63.46	1	63.60	63.30	4.1	37,128	0.01%
2023/03/29	15.3	63.70	1	63.50	63.50	14.3	38,375	0.04%
2023/03/28	5.2	64.27	15	64.49	64.00	-9.8	39,630	-0.02%
2023/03/27	12	63.96	3	63.93	64.20	9	41,065	0.02%
2023/03/24	14.4	64.17	2.3	64.27	64.20	12.1	43,592	0.03%
2023/03/23	25	64.30	64	64.33	64.10	-39	43,772	-0.09%
2023/03/22	10	65.36	3	65.60	65.30	7	43,827	0.02%
2023/03/21	14.1	65.42	3	65.43	65.10	11.1	44,274	0.03%
2023/03/20	34.8	65.97	16	66.11	65.80	18.9	44,251	0.04%
2023/03/17	39	65.19	10	65.33	65.40	29	44,367	0.07%
2023/03/16	76.2	65.30	49.7	65.61	64.70	26.5	44,186	0.06%
2023/03/15	152.4	68.07	116	68.26	66.50	36.3	43,768	0.08%	大買/大賣/
2023/03/14	127	67.43	40.7	67.88	67.50	86.3	43,133	0.20%	大買/
2023/03/13	104.7	69.01	42.3	69.05	69.10	62.4	42,354	0.15%	大買/
2023/03/10	384.2	68.59	246.5	69.50	68.70	137.8	41,250	0.33%	大買/大賣/鉅額交易
2023/03/09	141.4	67.05	9	66.82	67.00	132.4	38,207	0.35%	大買/鉅額交易
2023/03/08	28.4	66.61	34.1	66.33	66.30	-5.7	38,303	-0.01%
2023/03/07	16.1	67.24	16.1	67.02	67.40	0	38,327	0.00%
2023/03/06	68	67.35	32	67.60	67.50	36	38,351	0.09%
2023/03/03	43.6	65.92	53	66.68	67.10	-9.4	38,223	-0.02%
2023/03/02	20	65.03	42	65.66	65.60	-22	37,646	-0.06%
2023/03/01	15.5	63.79	7.1	63.53	63.80	8.5	37,249	0.02%
2023/02/24	22	64.40	57	64.54	64.60	-35	37,154	-0.09%
2023/02/23	23	64.12	29	64.17	64.30	-6	36,786	-0.02%
2023/02/22	32.7	62.91	21.3	63.01	62.60	11.5	36,541	0.03%
2023/02/21	19	62.18	64.1	62.24	62.80	-45.1	36,156	-0.12%
2023/02/20	0.1	60.50	8	60.39	60.50	-7.9	36,047	-0.02%
2023/02/17	8.1	59.80	2	59.60	59.80	6.1	36,564	0.02%
2023/02/16	6	60.27	4	60.25	60.30	2	37,101	0.01%
2023/02/15	38.7	60.39	14	60.16	60.00	24.7	38,017	0.06%
2023/02/14	6.2	59.87	5	60.52	60.70	1.2	38,376	0.00%
2023/02/13	50.2	58.97	9	59.06	59.00	41.2	38,820	0.11%
2023/02/10	22	60.96	10	60.71	60.60	12	39,575	0.03%
2023/02/09	3	61.77	35	61.85	61.70	-32	39,863	-0.08%
2023/02/08	14	61.96	1	61.90	61.80	13	40,532	0.03%
2023/02/07	11	61.75	5	61.94	61.70	6	40,938	0.01%
2023/02/06	32	61.94	12	62.03	61.70	20	41,610	0.05%
2023/02/03	28.1	64.19	11	64.20	63.60	17.1	41,807	0.04%
2023/02/02	21	63.19	16.2	63.33	63.50	4.8	41,682	0.01%
2023/02/01	14	62.52	5	62.56	62.40	9	41,946	0.02%
2023/01/31	3	61.77	16.2	62.14	62.50	-13.2	42,304	-0.03%
2023/01/30	39	61.65	20.1	61.35	61.30	19	42,519	0.04%
2023/01/17	8.5	61.88	8.1	61.92	62.00	0.4	42,507	0.00%
2023/01/16	28.8	61.04	4	61.03	61.10	24.8	42,923	0.06%
2023/01/13	39	61.94	37.4	62.10	61.90	1.6	42,948	0.00%
2023/01/12	31.9	62.59	13	63.00	62.00	18.9	43,652	0.04%
2023/01/11	13	63.50	8.1	63.51	63.20	4.9	43,990	0.01%
2023/01/10	6	63.65	12	63.57	62.90	-6	44,451	-0.01%
2023/01/09	29	63.24	62	63.39	63.30	-33	45,826	-0.07%
2023/01/06	15.2	63.44	2	63.50	63.60	13.2	46,392	0.03%
2023/01/05	3	64.47	1	64.40	63.70	2	46,811	0.00%
2023/01/04	26	63.83	7	63.93	63.50	19	47,306	0.04%
2023/01/03	19	65.00	2	65.25	64.60	17	47,512	0.04%
2022/12/30	33	65.76	24.4	65.95	65.50	8.6	47,447	0.02%
2022/12/29	18.1	64.12	25	64.15	64.80	-6.9	47,766	-0.01%
2022/12/28	3.5	64.23	10	64.26	63.90	-6.5	48,395	-0.01%
2022/12/27	32	65.66	9.2	65.82	65.10	22.8	48,879	0.05%
2022/12/26	35.3	66.27	24	65.80	65.00	11.3	49,611	0.02%
2022/12/23	16	67.10	15	67.01	67.30	1	49,849	0.00%
2022/12/22	82	67.70	68.5	67.72	68.00	13.5	49,962	0.03%
2022/12/21	114	65.67	149	65.77	65.70	-35	48,536	-0.07%	大買/大賣/
2022/12/20	125.1	64.43	121	65.68	63.90	4.1	48,045	0.01%	大買/大賣/
2022/12/19	59.5	65.78	42.1	65.50	64.30	17.4	48,056	0.04%
2022/12/16	58.2	65.96	108	65.14	65.30	-49.9	47,130	-0.11%	大賣/
2022/12/15	20	62.55	12	62.78	62.80	8	45,315	0.02%
2022/12/14	52	62.02	9	61.90	62.00	43	46,068	0.09%
2022/12/13	53.4	63.17	54.2	63.17	63.20	-0.9	46,340	0.00%
2022/12/12	7.4	62.01	14	61.86	61.80	-6.6	46,966	-0.01%
2022/12/09	12	61.97	31.1	61.96	62.80	-19.1	47,494	-0.04%
2022/12/08	9	60.80	0	0.00	61.00	9	47,928	0.02%
2022/12/07	27	61.20	17	61.04	60.90	10	48,316	0.02%
2022/12/06	80.3	62.12	12	62.08	61.70	68.3	48,303	0.14%
2022/12/05	44	64.33	8.1	63.84	63.80	35.9	48,689	0.07%
2022/12/02	19	65.13	20	64.97	64.80	-1	49,137	0.00%
2022/12/01	15	66.15	25	67.14	65.40	-10	49,641	-0.02%
2022/11/30	11	65.79	9	65.86	66.10	2	49,206	0.00%
2022/11/29	8.1	64.92	25	64.40	65.10	-17	49,503	-0.03%
2022/11/28	16	63.59	13	63.91	63.50	3	50,617	0.01%
2022/11/25	18.1	65.40	15	65.47	64.90	3.1	50,539	0.01%
2022/11/24	23	62.72	67	63.58	64.60	-44	50,633	-0.09%
2022/11/23	42.4	62.50	62.4	62.69	62.50	-20	50,427	-0.04%
2022/11/22	61.1	62.07	50	61.76	61.70	11.1	50,768	0.02%
2022/11/21	36	61.96	36	62.38	61.40	0	50,760	0.00%
2022/11/18	41	63.61	13	63.05	63.00	28	50,662	0.06%
2022/11/17	10	64.66	15	64.81	64.80	-5	50,562	-0.01%
2022/11/16	30	65.00	23	64.90	64.60	7	50,600	0.01%
2022/11/15	37.1	65.55	22.3	65.34	65.30	14.9	50,611	0.03%
2022/11/14	5	65.98	24.1	66.18	66.20	-19.1	50,242	-0.04%
2022/11/11	130	65.18	38	65.70	65.20	92	49,814	0.18%	大買/
2022/11/10	16	64.50	22	64.43	64.30	-6	49,247	-0.01%
2022/11/09	16	63.68	18.5	64.11	64.50	-2.5	49,377	-0.01%
2022/11/08	27	63.69	57.1	64.02	63.40	-30.1	49,893	-0.06%
2022/11/07	26.2	62.29	40	62.40	62.30	-13.9	49,150	-0.03%
2022/11/04	25	60.72	18.5	61.18	61.20	6.5	48,969	0.01%
2022/11/03	15	58.51	13	59.32	60.20	2	48,969	0.00%
2022/11/02	13	60.38	67	60.53	59.80	-54	49,333	-0.11%
2022/11/01	79	59.18	31	59.52	59.10	48	49,288	0.10%
2022/10/31	31.2	60.14	45	60.66	60.20	-13.8	49,669	-0.03%
2022/10/28	32	61.59	28	61.16	60.60	4	49,591	0.01%
2022/10/27	14	61.85	16.1	62.45	63.20	-2	49,294	0.00%
2022/10/26	15	60.66	29.1	60.78	61.90	-14.1	49,355	-0.03%
2022/10/25	28.2	61.84	16	61.95	61.50	12.2	49,192	0.02%
2022/10/24	15	62.92	25.3	63.26	62.10	-10.3	49,952	-0.02%
2022/10/21	22	61.61	124	62.03	61.00	-102	49,859	-0.20%	大賣/鉅額交易
2022/10/20	171	59.88	46.1	60.18	61.80	124.9	49,937	0.25%	大買/鉅額交易
2022/10/19	28	63.17	72.2	63.28	63.00	-44.2	49,334	-0.09%
2022/10/18	36	61.66	32.2	61.92	61.90	3.9	49,242	0.01%
2022/10/17	61.2	58.40	44	58.07	60.00	17.2	49,301	0.03%
2022/10/14	25	62.06	47	62.54	62.80	-22	48,372	-0.05%
2022/10/13	34	60.71	27.8	60.18	59.30	6.2	48,140	0.01%
2022/10/12	15	61.46	10	61.98	61.60	5	48,515	0.01%
2022/10/11	11	64.02	15.8	63.75	63.70	-4.8	48,132	-0.01%
2022/10/07	14	65.26	21.3	65.09	65.10	-7.3	48,274	-0.02%
2022/10/06	36	63.50	33.6	64.13	65.00	2.4	48,762	0.00%
2022/10/05	45	65.11	83.5	65.12	64.70	-38.5	48,742	-0.08%
2022/10/04	24	63.79	22.1	64.25	63.80	1.9	48,954	0.00%
2022/10/03	68	63.61	72.3	63.23	63.50	-4.3	48,972	-0.01%
2022/09/30	63	60.80	100.5	59.36	61.50	-37.5	49,276	-0.08%
2022/09/29	55.2	61.17	32	61.30	59.90	23.2	49,257	0.05%
2022/09/28	37.1	61.31	36	61.05	60.30	1.1	49,185	0.00%
2022/09/27	25	63.25	23	63.51	63.80	2	49,868	0.00%
2022/09/26	58	63.07	37.3	63.37	61.60	20.7	50,080	0.04%
2022/09/23	19	67.47	33	67.85	67.40	-14	50,087	-0.03%
2022/09/22	47.1	67.20	78.3	67.13	66.50	-31.2	50,980	-0.06%
2022/09/21	23.1	68.76	35	69.13	68.90	-11.9	52,291	-0.02%
2022/09/20	23	69.26	10	69.59	68.50	13	53,657	0.02%
2022/09/19	163.1	68.78	99	68.11	68.00	64.1	54,545	0.12%	大買/
2022/09/16	16	71.63	17	71.62	73.50	-1	55,737	0.00%
2022/09/15	13	73.09	15	73.31	72.60	-2	57,078	0.00%
2022/09/14	8	70.05	13.4	69.32	71.80	-5.4	58,063	-0.01%
2022/09/13	12	71.73	14	71.27	71.10	-2	58,936	0.00%
2022/09/12	67	70.56	55	70.40	71.00	12	60,447	0.02%
2022/09/08	55.1	68.18	38.2	68.27	67.80	16.9	60,618	0.03%
2022/09/07	19.5	69.08	11	69.55	69.60	8.5	60,925	0.01%
2022/09/06	20.2	71.36	31	71.19	70.60	-10.9	60,618	-0.02%
2022/09/05	111.1	70.85	118.5	71.13	70.80	-7.4	60,842	-0.01%	大買/大賣/
2022/09/02	74.3	73.56	127	74.13	71.10	-52.7	60,915	-0.09%	大賣/
2022/09/01	23.6	77.40	11	77.24	76.80	12.6	59,901	0.02%
2022/08/31	20.1	78.07	63	77.44	78.90	-42.9	60,664	-0.07%
2022/08/30	19	78.88	22	79.07	78.90	-3	61,022	0.00%
2022/08/29	40.2	78.88	37	79.04	79.60	3.2	60,912	0.01%
2022/08/26	17	83.94	43	83.81	83.40	-26	60,860	-0.04%
2022/08/25	10	82.87	23.3	83.20	83.40	-13.3	60,824	-0.02%
2022/08/24	29.3	82.36	13.5	82.52	82.10	15.8	61,032	0.03%
2022/08/23	19.5	83.23	8.5	83.16	83.00	11	61,445	0.02%
2022/08/22	38.2	83.72	519	83.53	83.60	-480.8	61,908	-0.78%	大賣/鉅額交易
2022/08/19	8.3	86.78	104	86.99	86.40	-95.7	62,006	-0.15%	大賣/
2022/08/18	16	86.58	7	86.56	86.50	9	62,392	0.01%
2022/08/17	15.2	86.87	15	86.92	86.40	0.2	62,883	0.00%
2022/08/16	54.5	86.20	11.1	86.64	86.00	43.4	63,549	0.07%
2022/08/15	85.7	87.75	31	88.04	87.50	54.7	65,024	0.08%
2022/08/12	6.3	91.18	15	91.09	91.10	-8.7	64,330	-0.01%
2022/08/11	25.1	91.49	20.6	92.56	91.00	4.5	64,799	0.01%
2022/08/10	27.3	91.89	12	91.96	91.10	15.3	64,739	0.02%
2022/08/09	36.2	92.56	45	92.49	93.30	-8.8	64,922	-0.01%
2022/08/08	32.1	89.92	36	90.64	91.10	-3.9	65,189	-0.01%
2022/08/05	5	89.84	32	89.84	90.50	-27	64,822	-0.04%
2022/08/04	12	86.25	14	86.91	87.50	-2	64,639	0.00%
2022/08/03	25.3	87.47	32	87.29	87.00	-6.7	64,774	-0.01%
2022/08/02	30.1	87.63	5	87.88	87.50	25.1	65,237	0.04%
2022/08/01	26.4	89.40	13.7	89.83	90.00	12.7	65,706	0.02%
2022/07/29	18.2	89.33	66.2	89.32	89.60	-48	66,156	-0.07%
2022/07/28	24.5	86.96	14	86.89	86.50	10.5	66,003	0.02%
2022/07/27	3	87.90	22	87.79	88.20	-19	66,676	-0.03%
2022/07/26	14.1	86.19	26	87.08	86.70	-11.9	66,726	-0.02%
2022/07/25	45.2	87.12	8	87.15	86.90	37.2	67,735	0.05%
2022/07/22	16.2	89.11	48	89.15	89.50	-31.9	67,498	-0.05%
2022/07/21	45.1	87.79	39	88.14	88.30	6.1	67,386	0.01%
2022/07/20	35.7	87.74	25	87.26	86.60	10.7	67,091	0.02%
2022/07/19	51	87.19	66	87.27	87.80	-15	67,290	-0.02%
2022/07/18	52.1	86.47	27.1	86.62	85.60	25	67,138	0.04%
2022/07/15	46.5	86.19	35	86.37	86.00	11.5	67,442	0.02%
2022/07/14	29	86.11	50.2	86.02	87.50	-21.2	67,226	-0.03%
2022/07/13	23	84.76	25	84.91	83.90	-2	66,766	0.00%
2022/07/12	136.3	83.34	124.4	83.16	82.10	11.9	66,490	0.02%	大買/大賣/
2022/07/11	59.4	87.56	72.2	87.71	88.20	-12.8	65,798	-0.02%
2022/07/08	87	86.40	134.2	86.47	86.50	-47.2	65,521	-0.07%	大賣/
2022/07/07	71.1	81.85	81	81.53	83.20	-10	64,780	-0.02%
2022/07/06	67.1	81.66	56	81.81	80.30	11.1	64,637	0.02%
2022/07/05	84.2	81.77	55	80.55	82.10	29.2	64,396	0.05%
2022/07/04	71	78.38	80	78.20	78.20	-9	63,460	-0.01%
2022/07/01	69.4	81.27	72.6	80.44	77.80	-3.2	63,137	-0.01%
2022/06/30	41.3	82.64	56.1	82.57	82.30	-14.8	62,173	-0.02%
2022/06/29	110.3	87.26	54	87.04	85.50	56.3	61,324	0.09%	大買/
2022/06/28	115.2	89.23	110.2	89.12	91.70	5	59,592	0.01%	大買/大賣/
2022/06/27	51.2	85.62	55	85.95	86.10	-3.8	57,684	-0.01%
2022/06/24	113.7	99.63	147.1	99.10	98.30	-33.4	56,688	-0.06%	大買/大賣/
2022/06/23	83.6	99.07	37	98.45	96.20	46.6	55,115	0.08%
2022/06/22	57.6	104.63	69	103.83	101.00	-11.4	54,660	-0.02%
2022/06/21	97.3	111.17	77.2	109.58	109.50	20.2	53,484	0.04%
2022/06/20	52.5	112.72	74	112.99	111.50	-21.5	52,638	-0.04%
2022/06/17	31.4	117.46	29.3	117.49	119.50	2.1	51,241	0.00%
2022/06/16	71	119.22	32	119.58	117.00	39	51,178	0.08%
2022/06/15	20.1	123.12	7	124.36	122.00	13.1	51,700	0.03%
2022/06/14	28.1	121.82	14.4	122.78	123.50	13.7	54,011	0.03%
2022/06/13	42.5	121.72	32	121.50	120.50	10.5	58,139	0.02%
2022/06/10	50.1	125.49	118	126.37	126.00	-67.9	62,125	-0.11%	大賣/
2022/06/09	43.4	126.71	11.3	127.23	126.50	32.2	64,603	0.05%
2022/06/08	23	129.50	77	129.44	130.00	-54	64,840	-0.08%
2022/06/07	0.1	127.00	1.1	127.50	127.00	-1	65,936	0.00%
2022/06/06	16	127.31	31	127.97	126.50	-15	68,012	-0.02%
2022/06/02	14.1	126.35	7	126.43	126.50	7.1	70,608	0.01%
2022/06/01	8	126.25	44	125.92	126.00	-36	74,008	-0.05%
2022/05/31	94.1	124.50	36.4	124.79	124.50	57.7	78,382	0.07%
2022/05/30	50	127.32	35.3	127.41	127.00	14.7	79,315	0.02%
2022/05/27	27	127.69	82.2	127.61	128.00	-55.2	79,731	-0.07%
2022/05/26	10	127.35	19.9	126.96	125.50	-9.9	80,643	-0.01%
2022/05/25	24	126.08	32.9	126.51	127.00	-8.9	81,062	-0.01%
2022/05/24	78	126.97	33.3	126.91	125.00	44.8	81,523	0.05%
2022/05/23	87	124.49	239.1	123.89	127.00	-152.1	81,311	-0.19%	大賣/鉅額交易
2022/05/20	17.5	117.47	10	117.00	117.50	7.5	80,820	0.01%
2022/05/19	76.6	113.75	22	113.89	115.00	54.6	81,893	0.07%
2022/05/18	22.7	117.76	6	117.75	117.50	16.7	82,686	0.02%
2022/05/17	120.3	117.77	35	116.59	116.50	85.3	82,835	0.10%	大買/
2022/05/16	60	119.53	42	119.77	119.00	18	82,318	0.02%
2022/05/13	25	123.48	57	123.60	123.50	-32	81,633	-0.04%
2022/05/12	55.8	122.48	53	122.19	121.00	2.8	82,357	0.00%
2022/05/11	29.2	125.44	7	125.50	124.00	22.2	82,420	0.03%
2022/05/10	30	125.37	20	125.40	127.50	10	82,463	0.01%
2022/05/09	79.1	127.25	27	127.35	126.00	52.1	82,564	0.06%
2022/05/06	68.1	129.51	48.3	129.59	130.50	19.8	83,956	0.02%
2022/05/05	64.1	130.71	44.6	130.57	130.00	19.5	84,000	0.02%
2022/05/04	25.7	130.17	76	130.03	130.00	-50.3	83,662	-0.06%
2022/05/03	38.1	125.77	21	126.02	126.50	17.1	83,182	0.02%
2022/04/29	10.1	124.81	107.1	125.55	126.00	-97	83,396	-0.12%	大賣/
2022/04/28	10.3	121.58	11	121.09	120.50	-0.8	83,043	0.00%
2022/04/27	46.1	118.66	27	119.41	121.00	19.1	83,084	0.02%
2022/04/26	125	121.91	33	121.67	121.00	92	83,162	0.11%	大買/
2022/04/25	62	122.19	74	122.07	121.50	-12	83,168	-0.01%
2022/04/22	89.1	125.80	77.1	126.07	126.50	12	82,614	0.01%
2022/04/21	53.1	125.91	193	125.11	125.00	-140	82,619	-0.17%	大賣/鉅額交易
2022/04/20	12.1	123.79	33	124.00	123.50	-20.9	82,611	-0.03%
2022/04/19	17	123.32	18	123.42	123.00	-1	82,899	0.00%
2022/04/18	25.1	121.72	10	121.50	121.00	15.1	83,044	0.02%
2022/04/15	12.2	122.67	19	123.00	124.00	-6.9	83,260	-0.01%
2022/04/14	41.5	122.52	46.4	124.69	122.00	-4.9	83,333	-0.01%
2022/04/13	181.1	123.48	42	123.61	124.50	139.1	83,224	0.17%	大買/鉅額交易
2022/04/12	37.1	120.34	11	120.18	120.00	26.1	83,001	0.03%
2022/04/11	26.4	123.17	41.5	123.88	121.50	-15.1	82,677	-0.02%
2022/04/08	30.5	122.79	51.6	123.08	124.00	-21.2	83,699	-0.03%
2022/04/07	47.1	120.43	138	120.98	119.00	-91	84,236	-0.11%	大賣/
2022/04/06	33.4	123.67	10	123.40	123.50	23.4	83,973	0.03%
2022/04/01	36.1	125.50	19.7	126.13	126.50	16.5	84,317	0.02%
2022/03/31	27	124.63	8	123.88	124.50	19	83,818	0.02%
2022/03/30	36.1	124.46	116.1	123.67	124.00	-80	83,671	-0.10%	大賣/
2022/03/29	232.1	124.76	32	124.36	123.50	200.1	83,578	0.24%	大買/鉅額交易
2022/03/28	50.3	120.04	13.2	120.70	122.50	37.1	83,389	0.04%
2022/03/25	158.6	123.80	121	124.74	122.00	37.6	83,417	0.05%	大買/大賣/
2022/03/24	21	128.48	86	128.54	128.00	-65	82,453	-0.08%
2022/03/23	48.5	130.48	45.8	130.71	130.50	2.6	82,569	0.00%
2022/03/22	28.3	130.08	20.4	130.27	129.50	7.9	82,630	0.01%
2022/03/21	22	130.57	89	131.10	131.50	-67	83,027	-0.08%
2022/03/18	64.5	130.35	39.1	130.00	130.00	25.4	83,743	0.03%
2022/03/17	73.9	130.74	91.3	131.00	133.00	-17.5	83,304	-0.02%
2022/03/16	207.7	129.24	294.1	131.02	127.00	-86.4	81,632	-0.11%	大買/大賣/
2022/03/15	294.1	133.11	193.3	132.44	130.00	100.8	77,870	0.13%	大買/大賣/
2022/03/14	99.5	130.46	132	131.43	132.50	-32.5	75,063	-0.04%	大賣/
2022/03/11	181.2	126.17	192	124.59	125.50	-10.8	74,144	-0.01%	大買/大賣/
2022/03/10	120.5	126.81	87	126.80	124.00	33.5	74,720	0.04%	大買/
2022/03/09	159	123.21	88.3	123.73	125.50	70.8	74,426	0.10%	大買/
2022/03/08	283.1	121.72	186	118.98	118.00	97.1	75,309	0.13%	大買/大賣/
2022/03/07	213.3	128.49	596	131.27	125.50	-382.7	73,027	-0.52%	大買/大賣/鉅額交易
2022/03/04	276	131.90	255.6	132.11	133.00	20.4	70,755	0.03%	大買/大賣/
2022/03/03	38	123.88	268.5	124.59	125.00	-230.5	67,329	-0.34%	大賣/鉅額交易
2022/03/02	299.1	120.70	47	121.15	120.50	252.1	67,365	0.37%	大買/鉅額交易
2022/03/01	113.2	120.17	61.7	119.44	120.50	51.5	67,492	0.08%	大買/
2022/02/25	30	115.92	21	115.64	115.50	9	66,518	0.01%
2022/02/24	85.7	115.13	99.6	113.14	112.50	-13.9	66,509	-0.02%
2022/02/23	213	115.83	62	115.82	116.00	151	66,667	0.23%	大買/鉅額交易
2022/02/22	171.2	114.40	52	114.70	113.50	119.2	66,784	0.18%	大買/鉅額交易
2022/02/21	103.6	118.43	105.1	119.06	119.50	-1.5	66,056	0.00%	大買/大賣/
2022/02/18	51	116.47	87.6	114.44	116.50	-36.6	65,633	-0.06%
2022/02/17	65	113.39	53	113.27	112.00	12	65,389	0.02%
2022/02/16	22	113.20	16	113.03	112.50	6	65,849	0.01%
2022/02/15	22	111.18	25	111.48	111.00	-3	67,216	0.00%
2022/02/14	55.2	112.87	64	112.77	110.50	-8.9	69,698	-0.01%
2022/02/11	81	113.13	80.1	112.73	112.00	0.9	70,922	0.00%
2022/02/10	87	113.01	74.1	113.26	114.00	12.9	73,391	0.02%
2022/02/09	96.2	113.08	71.3	113.00	112.00	24.9	75,972	0.03%
2022/02/08	147	111.93	148.3	112.12	112.50	-1.3	76,404	0.00%	大買/大賣/
2022/02/07	103	101.23	79	105.23	108.00	24	75,977	0.03%	大買/
2022/01/26	145	98.10	219	98.71	98.60	-74	77,797	-0.10%	大買/大賣/
2022/01/25	68.5	97.50	43	97.03	95.10	25.5	78,903	0.03%
2022/01/24	104.1	98.52	131	98.79	99.90	-26.9	79,863	-0.03%	大買/大賣/
2022/01/21	53.2	100.72	26	100.68	99.00	27.2	81,531	0.03%
2022/01/20	52.1	103.94	32	104.53	104.00	20.1	81,873	0.02%
2022/01/19	40.1	104.34	31	105.16	104.00	9.1	82,182	0.01%
2022/01/18	57.1	106.22	71	106.20	106.50	-13.9	82,578	-0.02%
2022/01/17	23.2	105.34	23	105.70	105.50	0.2	84,025	0.00%
2022/01/14	96.1	105.38	1,009.2	104.18	107.50	-913.1	85,320	-1.07%	大賣/鉅額交易
2022/01/13	329.4	106.75	58	107.66	105.00	271.4	85,258	0.32%	大買/鉅額交易
2022/01/12	365.1	111.23	49	110.52	108.00	316.1	85,586	0.37%	大買/鉅額交易
2022/01/11	98	112.31	272	113.75	112.00	-174	86,061	-0.20%	大賣/鉅額交易
2022/01/10	63.2	111.78	71	112.08	111.50	-7.8	88,288	-0.01%
2022/01/07	60.3	113.80	78	113.67	113.50	-17.7	88,943	-0.02%
2022/01/06	94	114.94	65	115.32	114.50	29	90,871	0.03%
2022/01/05	37.2	115.07	38.7	115.20	115.00	-1.5	92,607	0.00%
2022/01/04	34	114.74	34	114.76	115.50	0	94,435	0.00%
2022/01/03	214.4	116.13	104	116.23	114.50	110.4	95,492	0.12%	大買/大賣/鉅額交易
2021/12/30	469.1	121.59	135	122.14	121.00	334.1	96,085	0.35%	大買/大賣/鉅額交易
2021/12/29	31.1	125.55	36	126.07	124.50	-4.9	96,956	-0.01%
2021/12/28	40	125.64	162	125.13	125.00	-122	99,686	-0.12%	大賣/鉅額交易
2021/12/27	8	123.00	139	123.32	122.50	-131	102,126	-0.13%	大賣/鉅額交易
2021/12/24	215.1	122.28	13	122.77	122.50	202.1	104,474	0.19%	大買/鉅額交易
2021/12/23	32.1	124.33	107.2	125.86	122.50	-75.2	104,848	-0.07%	大賣/
2021/12/22	34.1	125.10	15	125.37	124.00	19.1	105,445	0.02%
2021/12/21	38	123.99	50	123.99	125.50	-12	106,154	-0.01%
2021/12/20	81	122.87	31	122.92	122.00	50	106,601	0.05%
2021/12/17	56	124.36	74.3	124.55	123.50	-18.3	107,404	-0.02%
2021/12/16	64	123.52	19	123.63	122.00	45	107,424	0.04%
2021/12/15	32.1	120.68	61	121.06	122.50	-28.9	107,772	-0.03%
2021/12/14	243.3	122.93	99	123.97	120.00	144.3	108,598	0.13%	大買/鉅額交易
2021/12/13	32	127.77	50.6	128.39	127.50	-18.6	107,638	-0.02%
2021/12/10	69.5	125.26	79.3	125.02	124.00	-9.8	107,904	-0.01%
2021/12/09	34.5	127.58	54.5	127.84	128.50	-20	108,286	-0.02%
2021/12/08	80.9	128.66	120	129.23	127.00	-39.1	108,570	-0.04%	大賣/
2021/12/07	119	126.89	153	126.62	126.50	-34	108,326	-0.03%	大買/大賣/
2021/12/06	72	125.76	145	125.99	125.50	-73	107,348	-0.07%	大賣/
2021/12/03	192	123.48	143.9	122.46	121.00	48.1	107,425	0.04%	大買/大賣/
2021/12/02	203	121.34	170.1	120.14	122.00	32.9	108,920	0.03%	大買/大賣/
2021/12/01	111	115.19	139	115.35	115.00	-28	108,146	-0.03%	大買/大賣/
2021/11/30	119	113.48	121.8	114.41	115.50	-2.8	109,446	0.00%	大買/大賣/
2021/11/29	89.4	110.40	94	110.48	110.00	-4.7	110,108	0.00%
2021/11/26	183	111.92	157	109.11	108.50	26	111,251	0.02%	大買/大賣/
2021/11/25	173.8	113.58	168	114.70	114.50	5.8	111,468	0.01%	大買/大賣/
2021/11/24	158	111.45	105.3	111.01	111.00	52.7	111,235	0.05%	大買/大賣/
2021/11/23	135	111.79	121	111.55	111.00	14	112,812	0.01%	大買/大賣/
2021/11/22	161.3	109.70	172	110.58	110.50	-10.7	114,198	-0.01%	大買/大賣/
2021/11/19	166	109.30	107.3	108.39	107.50	58.7	114,975	0.05%	大買/大賣/
2021/11/18	103.3	109.04	136	109.56	109.50	-32.7	117,677	-0.03%	大買/大賣/
2021/11/17	133	108.84	109.6	107.76	107.50	23.4	121,270	0.02%	大買/大賣/
2021/11/16	145.2	107.19	193	108.13	110.00	-47.8	123,103	-0.04%	大買/大賣/
2021/11/15	155	107.30	137	106.00	105.00	18	127,419	0.01%	大買/大賣/
2021/11/12	194.4	107.34	158	107.83	106.50	36.4	131,716	0.03%	大買/大賣/
2021/11/11	163	113.09	225	108.13	106.00	-62	132,977	-0.05%	大買/大賣/
2021/11/10	151	116.92	167.6	116.72	115.00	-16.6	135,003	-0.01%	大買/大賣/
2021/11/09	201.1	116.96	159.4	117.18	116.00	41.7	140,209	0.03%	大買/大賣/
2021/11/08	135.3	110.34	120.2	112.53	118.00	15	142,061	0.01%	大買/大賣/
2021/11/05	139.1	106.27	113	106.99	107.50	26.1	139,337	0.02%	大買/大賣/
2021/11/04	196.6	110.07	244	107.61	106.00	-47.4	138,354	-0.03%	大買/大賣/
2021/11/03	185.9	106.15	199.6	107.53	108.50	-13.7	136,510	-0.01%	大買/大賣/
2021/11/02	144.4	100.26	157.2	101.34	101.50	-12.9	134,128	-0.01%	大買/大賣/
2021/11/01	175.3	99.18	162	98.26	98.00	13.3	132,545	0.01%	大買/大賣/
2021/10/29	179.2	92.99	174	96.08	96.50	5.2	131,175	0.00%	大買/大賣/
2021/10/28	159	91.38	213.1	90.76	90.60	-54.1	129,241	-0.04%	大買/大賣/
2021/10/27	141	89.60	145	89.29	89.30	-4	128,450	0.00%	大買/大賣/
2021/10/26	157.1	90.33	187	90.28	90.40	-29.9	128,539	-0.02%	大買/大賣/
2021/10/25	173.2	87.34	236.1	88.67	89.50	-62.9	128,190	-0.05%	大買/大賣/
2021/10/22	142	86.86	158	85.93	85.10	-16	134,285	-0.01%	大買/大賣/
2021/10/21	157	89.75	139	89.66	89.30	18	138,034	0.01%	大買/大賣/
2021/10/20	42.6	88.91	74	88.99	88.30	-31.4	141,419	-0.02%
2021/10/19	222	89.11	198	88.94	88.00	24	147,572	0.02%	大買/大賣/
2021/10/18	180.2	86.65	192	87.32	89.00	-11.9	153,817	-0.01%	大買/大賣/
2021/10/15	160.2	92.47	162	92.29	92.30	-1.8	158,915	0.00%	大買/大賣/
2021/10/14	185.1	91.28	183.1	91.51	92.40	2	165,462	0.00%	大買/大賣/
2021/10/13	130.8	90.46	107.4	90.45	88.50	23.5	169,792	0.01%	大買/大賣/
2021/10/12	172.3	89.87	185.8	87.85	87.40	-13.5	178,274	-0.01%	大買/大賣/
2021/10/08	207.3	97.59	134	96.23	96.80	73.3	182,954	0.04%	大買/大賣/
2021/10/07	185.1	96.84	1,370.1	96.37	98.50	-1,185	193,894	-0.61%	大買/大賣/鉅額交易
2021/10/06	93.4	95.45	64	94.46	92.50	29.4	200,591	0.01%
2021/10/05	630.2	92.62	677.4	95.92	98.20	-47.2	207,184	-0.02%	大買/大賣/
2021/10/04	188.3	99.87	144.1	100.88	97.20	44.2	213,430	0.02%	大買/大賣/
2021/10/01	172.9	111.59	143.2	109.97	108.00	29.7	221,206	0.01%	大買/大賣/
2021/09/30	107	117.69	102.2	119.23	119.50	4.8	228,637	0.00%	大買/大賣/
2021/09/29	141.3	118.06	132	116.78	116.50	9.3	234,860	0.00%	大買/大賣/
2021/09/28	104.2	120.25	78	119.71	119.00	26.2	235,128	0.01%	大買/
2021/09/27	390	126.28	97	124.96	124.50	293	235,404	0.12%	大買/鉅額交易
2021/09/24	89	126.18	129.3	125.70	126.50	-40.3	235,906	-0.02%	大賣/
2021/09/23	50.5	122.27	9	121.67	121.50	41.5	235,844	0.02%
2021/09/22	303.1	119.74	83	119.67	119.50	220.1	236,684	0.09%	大買/鉅額交易
2021/09/17	101.2	120.84	129	121.97	123.00	-27.8	237,068	-0.01%	大買/大賣/
2021/09/16	273.1	119.02	60.1	118.60	118.00	213	236,470	0.09%	大買/鉅額交易
2021/09/15	141	117.28	152.1	119.93	121.50	-11.1	236,838	0.00%	大買/大賣/
2021/09/14	127	123.55	128.2	118.23	117.50	-1.1	237,316	0.00%	大買/大賣/
2021/09/13	620.4	126.00	93.6	125.14	124.50	526.8	237,488	0.22%	大買/鉅額交易
2021/09/10	119.7	121.69	132.1	123.80	125.50	-12.4	246,873	-0.01%	大買/大賣/
2021/09/09	82	120.35	75.3	120.90	121.50	6.7	257,351	0.00%
2021/09/08	76	120.09	116	120.76	122.00	-40	263,381	-0.02%	大賣/
2021/09/07	165.6	118.78	138.5	119.98	120.50	27.1	272,442	0.01%	大買/大賣/
2021/09/06	180.7	118.03	1,631.3	114.20	113.00	-1,450.6	276,298	-0.53%	大買/大賣/鉅額交易
2021/09/03	166.7	123.91	235	119.78	120.50	-68.3	281,059	-0.02%	大買/大賣/
2021/09/02	157.1	124.74	158.1	125.30	126.00	-1	284,216	0.00%	大買/大賣/
2021/09/01	143.4	128.33	116	127.29	125.00	27.4	287,620	0.01%	大買/大賣/
2021/08/31	150.7	134.32	129	132.68	133.50	21.7	289,436	0.01%	大買/大賣/
2021/08/30	111.1	138.01	146	137.37	136.00	-34.9	296,177	-0.01%	大買/大賣/
2021/08/27	119.1	137.60	130.1	137.15	137.00	-11	301,757	0.00%	大買/大賣/
2021/08/26	211.1	136.84	123	138.84	140.00	88.1	307,355	0.03%	大買/大賣/
2021/08/25	144	134.81	169.1	136.98	138.50	-25.1	313,162	-0.01%	大買/大賣/
2021/08/24	350.8	139.85	320	137.45	134.50	30.8	317,742	0.01%	大買/大賣/
2021/08/23	283.3	140.57	512.2	140.21	139.50	-228.9	322,119	-0.07%	大買/大賣/鉅額交易
2021/08/20	256.4	128.23	189	129.38	130.50	67.4	325,644	0.02%	大買/大賣/
2021/08/19	370.7	133.08	457	130.62	126.50	-86.3	335,133	-0.03%	大買/大賣/
2021/08/18	400.1	128.66	379.1	132.59	136.50	21	341,307	0.01%	大買/大賣/
2021/08/17	257	128.70	288.2	127.38	124.50	-31.2	345,747	-0.01%	大買/大賣/
2021/08/16	301	131.96	241.1	130.23	126.00	59.9	353,207	0.02%	大買/大賣/
2021/08/13	415.5	135.34	375.3	135.96	133.00	40.2	356,926	0.01%	大買/大賣/
2021/08/12	240	127.54	285.1	129.18	133.50	-45.1	361,288	-0.01%	大買/大賣/
2021/08/11	14.2	121.30	9	122.00	125.00	5.2	362,298	0.00%
2021/08/10	27	130.78	229.1	127.58	130.00	-202.1	366,350	-0.06%	大賣/鉅額交易
2021/08/09	8	132.50	7	133.29	132.50	1	375,355	0.00%
2021/08/06	40	131.00	21	132.36	131.00	19	385,819	0.00%
2021/08/05	183	128.64	5	126.10	125.50	178	394,945	0.05%	大買/鉅額交易
2021/08/04	1	130.00	24	129.75	129.00	-23	400,626	-0.01%
2021/08/03	8	124.75	8.1	126.87	126.00	-0.1	409,286	0.00%
2021/08/02	10	115.70	12	115.38	120.00	-2	416,150	0.00%
2021/07/30	232	131.64	11	132.05	117.00	221	423,521	0.05%	大買/鉅額交易
2021/07/29	17.5	122.86	30.5	127.25	129.50	-13	430,617	0.00%
2021/07/28	376.6	117.65	519.2	118.07	118.00	-142.6	438,242	-0.03%	大買/大賣/鉅額交易
2021/07/27	1,780	126.98	166	127.41	122.50	1,614	443,452	0.36%	大買/大賣/鉅額交易
2021/07/26	178.4	140.50	151.3	140.51	136.00	27.1	443,188	0.01%	大買/大賣/
2021/07/23	345.4	142.26	294.1	142.17	145.50	51.3	444,634	0.01%	大買/大賣/
2021/07/22	308.6	142.69	335	141.46	140.50	-26.4	444,272	-0.01%	大買/大賣/
2021/07/21	404.1	162.58	2,092.1	155.53	153.50	-1,688	443,347	-0.38%	大買/大賣/鉅額交易
2021/07/20	374.3	176.19	258.4	175.91	170.50	115.9	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	556.9	191.93	300.1	192.29	188.00	256.8	437,498	0.06%	大買/大賣/鉅額交易
2021/07/16	392	188.63	404.8	188.01	188.00	-12.8	431,890	0.00%	大買/大賣/
2021/07/15	146.3	173.46	197	174.73	179.00	-50.8	421,928	-0.01%	大買/大賣/
2021/07/14	498.7	169.80	508.2	167.82	163.00	-9.5	415,579	0.00%	大買/大賣/
2021/07/13	603.8	186.28	416.7	187.88	176.00	187	404,074	0.05%	大買/大賣/鉅額交易
2021/07/12	367.4	202.31	510.1	200.72	195.50	-142.7	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	499.3	207.32	530.2	207.35	195.50	-30.9	387,845	-0.01%	大買/大賣/
2021/07/08	636.4	210.07	494.1	211.06	216.50	142.2	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	420.9	217.78	308.7	214.11	210.00	112.3	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	267.6	210.67	335.1	211.58	216.50	-67.6	359,596	-0.02%	大買/大賣/
2021/07/05	94.3	188.63	100.5	191.92	197.00	-6.3	353,712	0.00%
2021/07/02	105.8	191.53	130.3	189.20	191.00	-24.5	356,844	-0.01%	大買/大賣/
2021/07/01	142.3	191.05	98.1	193.12	196.00	44.2	356,879	0.01%	大買/
2021/06/30	101.6	176.16	200.3	171.88	182.50	-98.7	356,519	-0.03%	大買/大賣/
2021/06/29	110.7	167.41	58	167.95	166.00	52.7	356,354	0.01%	大買/
2021/06/28	126	164.62	106.5	164.23	166.00	19.5	356,036	0.01%	大買/大賣/
2021/06/25	66.5	150.07	107	150.14	151.00	-40.5	355,308	-0.01%	大賣/
2021/06/24	81.9	143.52	51	145.60	149.00	30.9	355,062	0.01%
2021/06/23	375.5	145.69	50	140.99	139.50	325.5	354,532	0.09%	大買/鉅額交易
2021/06/22	104.1	156.77	274.3	154.52	154.50	-170.2	353,074	-0.05%	大買/大賣/鉅額交易
2021/06/21	581.9	158.39	520.1	158.40	158.50	61.8	352,224	0.02%	大買/大賣/
2021/06/18	318.6	146.33	598	146.88	149.50	-279.4	343,265	-0.08%	大買/大賣/鉅額交易
2021/06/17	528.5	130.71	269.3	130.30	140.50	259.2	335,123	0.08%	大買/大賣/鉅額交易
2021/06/16	515.3	132.19	504.1	136.07	130.00	11.2	333,803	0.00%	大買/大賣/
2021/06/15	193.8	121.64	318.1	122.82	127.50	-124.3	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	1,071.2	113.64	550.2	115.85	116.00	521	322,158	0.16%	大買/大賣/鉅額交易
2021/06/09	220.1	114.42	273.2	113.67	113.00	-53.1	317,997	-0.02%	大買/大賣/
2021/06/08	62.1	111.43	77.1	111.50	114.50	-15	317,367	0.00%
2021/06/07	879.4	106.35	406.3	108.51	107.00	473.1	316,138	0.15%	大買/大賣/鉅額交易
2021/06/04	229	116.40	328.4	115.63	115.50	-99.4	310,473	-0.03%	大買/大賣/
2021/06/03	592.7	115.14	386.2	113.50	112.50	206.5	305,815	0.07%	大買/大賣/鉅額交易
2021/06/02	718.1	114.03	670.5	115.02	111.00	47.6	300,491	0.02%	大買/大賣/
2021/06/01	572	104.99	446.1	106.91	112.50	125.9	294,111	0.04%	大買/大賣/鉅額交易
2021/05/31	519.1	107.02	844	107.49	102.50	-325	289,013	-0.11%	大買/大賣/鉅額交易
2021/05/28	701.1	106.88	563.3	106.95	108.00	137.8	284,171	0.05%	大買/大賣/鉅額交易
2021/05/27	423.1	102.23	388.2	102.44	103.00	34.9	282,340	0.01%	大買/大賣/
2021/05/26	497.8	94.26	436.7	95.55	98.80	61.1	273,176	0.02%	大買/大賣/
2021/05/25	424.4	90.79	371	90.95	91.00	53.4	264,602	0.02%	大買/大賣/
2021/05/24	285.1	96.05	285.8	94.25	93.10	-0.7	258,762	0.00%	大買/大賣/
2021/05/21	349	89.47	329.1	89.55	91.80	19.9	254,732	0.01%	大買/大賣/
2021/05/20	192	84.36	267.3	84.33	83.50	-75.3	249,501	-0.03%	大買/大賣/
2021/05/19	177	78.47	231.1	78.50	80.50	-54.1	240,679	-0.02%	大買/大賣/
2021/05/18	152	70.72	178	72.64	73.20	-26	240,357	-0.01%	大買/大賣/
2021/05/17	411.4	69.25	155.1	70.81	66.60	256.3	239,398	0.11%	大買/大賣/鉅額交易
2021/05/14	350.2	74.85	371	74.50	74.00	-20.8	231,834	-0.01%	大買/大賣/
2021/05/13	291.3	81.19	114.2	80.73	79.20	177.1	223,617	0.08%	大買/大賣/鉅額交易
2021/05/12	267.6	90.84	445.3	89.95	87.90	-177.7	219,837	-0.08%	大買/大賣/鉅額交易
2021/05/11	379	99.89	367	99.28	97.60	12	217,333	0.01%	大買/大賣/
2021/05/10	350.6	95.65	246.3	98.41	100.50	104.3	211,021	0.05%	大買/大賣/鉅額交易
2021/05/07	119.1	87.58	296.6	88.18	91.50	-177.5	205,669	-0.09%	大買/大賣/鉅額交易
2021/05/06	297	87.46	311.3	86.92	84.30	-14.2	199,980	-0.01%	大買/大賣/
2021/05/05	348.8	83.50	337	82.41	87.00	11.8	194,188	0.01%	大買/大賣/
2021/05/04	970.7	87.05	953.8	82.63	80.00	16.8	188,143	0.01%	大買/大賣/
2021/05/03	103.1	86.35	323.6	85.44	87.70	-220.5	178,164	-0.12%	大買/大賣/鉅額交易
2021/04/29	296.1	75.58	356	75.23	79.80	-59.9	176,200	-0.03%	大買/大賣/
2021/04/28	470.3	74.57	285.2	74.74	75.00	185	175,065	0.11%	大買/大賣/鉅額交易
2021/04/27	426.9	70.46	570.8	70.49	72.00	-143.9	173,347	-0.08%	大買/大賣/鉅額交易
2021/04/26	99	65.08	144.6	65.82	66.40	-45.6	173,132	-0.03%	大賣/
2021/04/23	228.3	59.13	268.1	60.11	60.40	-39.8	171,013	-0.02%	大買/大賣/
2021/04/22	278	65.05	9	67.33	59.60	269	164,496	0.16%	大買/鉅額交易
2021/04/21	9	62.51	34.4	62.10	62.70	-25.4	164,016	-0.02%
2021/04/20	7	54.80	110	55.08	57.00	-103	164,103	-0.06%	大賣/鉅額交易
2021/04/19	10	54.42	37.7	55.29	55.00	-27.7	164,405	-0.02%
2021/04/16	43	49.62	17.9	50.17	50.60	25.1	164,100	0.02%
2021/04/15	52	47.25	35.1	46.36	46.70	16.9	164,510	0.01%
2021/04/14	29	43.63	25.5	44.82	45.50	3.5	164,583	0.00%
2021/04/13	320	46.47	15	47.22	44.80	305	164,633	0.19%	大買/鉅額交易
2021/04/12	506.4	45.22	41	45.96	46.10	465.4	164,629	0.28%	大買/鉅額交易
2021/04/09	41	42.08	87	42.16	42.75	-46	165,508	-0.03%
2021/04/08	161.9	46.37	96.7	46.49	46.20	65.2	166,041	0.04%	大買/
2021/04/07	51	45.53	264	45.44	46.35	-213	163,315	-0.13%	大賣/鉅額交易
2021/04/06	99	41.54	79.7	42.40	44.15	19.3	167,064	0.01%
2021/04/01	153.4	39.67	43.4	39.34	40.15	110	166,929	0.07%	大買/鉅額交易
2021/03/31	72	37.16	235.3	36.64	37.70	-163.3	168,610	-0.10%	大賣/鉅額交易
2021/03/30	27	35.04	7.5	35.09	35.40	19.5	170,852	0.01%
2021/03/29	61	35.36	16	35.09	35.25	45	173,799	0.03%
2021/03/26	66	33.21	50	33.20	34.00	16	177,613	0.01%
2021/03/25	70	32.76	30.1	33.05	32.50	39.9	180,526	0.02%
2021/03/24	84.1	33.41	23.8	33.26	33.80	60.3	183,190	0.03%
2021/03/23	73.4	33.79	135	35.24	33.50	-61.7	183,605	-0.03%	大賣/
2021/03/22	393.1	35.57	315.8	35.63	35.85	77.3	183,839	0.04%	大買/大賣/
2021/03/19	339	32.67	405.8	32.71	32.60	-66.8	183,461	-0.04%	大買/大賣/
2021/03/18	176	31.71	188.3	31.59	31.90	-12.3	179,519	-0.01%	大買/大賣/
2021/03/17	157.1	30.79	262.3	30.69	31.30	-105.2	178,101	-0.06%	大買/大賣/鉅額交易
2021/03/16	218.1	30.40	190.4	30.21	30.05	27.7	175,723	0.02%	大買/大賣/
2021/03/15	469	30.35	513	30.37	31.30	-44	173,929	-0.03%	大買/大賣/
2021/03/12	219	29.33	381	29.34	29.15	-162	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	196	28.91	160	28.66	28.10	36	167,339	0.02%	大買/大賣/
2021/03/10	308	27.73	120.2	28.11	28.00	187.8	164,597	0.11%	大買/大賣/鉅額交易
2021/03/09	52	26.95	97	27.22	27.60	-45	162,088	-0.03%
2021/03/08	103.2	26.87	99.1	27.18	26.80	4.1	160,756	0.00%	大買/
2021/03/05	112.1	26.27	121	26.32	26.05	-8.9	159,337	-0.01%	大買/大賣/
2021/03/04	207.1	26.72	39	26.94	26.60	168.1	158,383	0.11%	大買/鉅額交易
2021/03/03	57.2	27.07	190	26.78	27.60	-132.8	157,418	-0.08%	大賣/鉅額交易
2021/03/02	171	28.53	165.5	28.51	27.10	5.5	155,628	0.00%	大買/大賣/
2021/02/26	94	28.12	165	28.32	29.00	-71	151,002	-0.05%	大賣/
2021/02/25	136	28.71	166	28.76	28.50	-30	148,592	-0.02%	大買/大賣/
2021/02/24	229.1	28.75	491.5	28.78	27.90	-262.4	146,173	-0.18%	大買/大賣/鉅額交易
2021/02/23	257.5	28.90	216.5	28.89	28.25	41	142,744	0.03%	大買/大賣/
2021/02/22	47	28.04	165.8	28.03	28.15	-118.8	136,924	-0.09%	大賣/鉅額交易
2021/02/19	70.8	25.11	146.3	25.23	25.60	-75.5	134,800	-0.06%	大賣/
2021/02/18	368	25.04	364	25.28	25.55	4	132,533	0.00%	大買/大賣/
2021/02/17	109	22.61	146.7	22.86	23.65	-37.7	127,312	-0.03%	大買/大賣/
2021/02/05	97.2	21.74	33	21.78	21.50	64.2	124,684	0.05%
2021/02/04	48	21.80	176	21.90	21.95	-128	124,262	-0.10%	大賣/鉅額交易
2021/02/03	358.3	21.39	225	21.75	21.60	133.3	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	48	20.25	62	20.51	20.95	-14	119,774	-0.01%
2021/02/01	153	19.25	221	19.05	19.05	-68	118,145	-0.06%	大買/大賣/
2021/01/29	210.3	20.20	224	20.60	19.75	-13.7	116,569	-0.01%	大買/大賣/
2021/01/28	54	20.79	56.3	20.55	20.70	-2.3	115,488	0.00%
2021/01/27	164.7	21.31	138	21.25	20.80	26.7	114,260	0.02%	大買/大賣/
2021/01/26	116	22.06	58.5	22.39	21.60	57.5	112,583	0.05%	大買/
2021/01/25	150	23.47	78.3	23.27	23.00	71.7	110,642	0.06%	大買/
2021/01/22	131	21.81	198.4	21.96	22.60	-67.4	108,188	-0.06%	大買/大賣/
2021/01/21	396.5	21.27	272.2	21.39	20.85	124.3	105,576	0.12%	大買/大賣/鉅額交易
2021/01/20	327	20.76	137.5	20.74	20.20	189.5	101,734	0.19%	大買/大賣/鉅額交易
2021/01/19	393	23.78	290.5	23.78	21.85	102.5	97,764	0.10%	大買/大賣/鉅額交易
2021/01/18	6	22.80	9	22.83	23.80	-3	93,141	0.00%
2021/01/15	137	23.92	0	0.00	23.35	137	92,675	0.15%	大買/鉅額交易
2021/01/14	8	26.12	3	26.40	25.90	5	92,322	0.01%
2021/01/13	27.3	24.39	32	24.92	24.00	-4.7	91,662	-0.01%
2021/01/12	97	25.70	0	0.00	25.70	97	90,925	0.11%
2021/01/11	26	28.34	5	28.32	28.55	21	90,036	0.02%
2021/01/08	31	26.42	170	26.08	27.30	-139	89,573	-0.16%	大賣/鉅額交易
2021/01/07	68.6	26.34	114.1	25.95	25.95	-45.5	88,545	-0.05%	大賣/
2021/01/06	75	30.37	18.8	30.37	28.80	56.2	87,849	0.06%
2021/01/05	60	31.17	36	30.89	32.00	24	87,095	0.03%
2021/01/04	140	31.35	74.5	31.82	32.15	65.5	86,404	0.08%	大買/
2020/12/31	103	28.18	90.3	28.21	29.25	12.7	84,864	0.02%	大買/
2020/12/30	175	27.26	128.6	27.36	27.50	46.4	83,413	0.06%	大買/大賣/
2020/12/29	500	27.27	363.7	27.27	27.90	136.3	81,779	0.17%	大買/大賣/鉅額交易
2020/12/28	243	25.02	132.1	24.50	25.40	110.9	76,844	0.14%	大買/大賣/鉅額交易
2020/12/25	186	22.98	175.4	23.02	23.10	10.6	75,571	0.01%	大買/大賣/
2020/12/24	158	20.64	176	20.31	21.00	-18	72,724	-0.02%	大買/大賣/
2020/12/23	121.5	18.85	225.5	19.44	20.40	-104	69,285	-0.15%	大買/大賣/鉅額交易
2020/12/22	442.2	19.06	156	19.29	18.55	286.2	65,900	0.43%	大買/大賣/鉅額交易
2020/12/21	144	18.24	102.9	18.49	18.95	41.1	61,267	0.07%	大買/大賣/
2020/12/18	40	16.63	275.4	16.75	17.25	-235.4	57,813	-0.41%	大賣/鉅額交易
2020/12/17	34	15.64	66	15.63	15.70	-32	54,615	-0.06%
2020/12/16	111	15.65	131	15.68	15.85	-20	53,429	-0.04%	大買/大賣/
2020/12/15	318	15.55	186	15.67	15.55	132	51,443	0.26%	大買/大賣/鉅額交易
2020/12/14	42	14.44	123	14.78	15.05	-81	47,680	-0.17%	大賣/
2020/12/11	109	13.93	47	13.96	13.70	62	45,914	0.14%	大買/
2020/12/10	17	14.39	40	14.39	14.35	-23	44,395	-0.05%
2020/12/09	96	14.40	85.1	14.49	14.40	10.9	43,318	0.03%
2020/12/08	65	13.85	96.9	13.68	14.05	-31.9	41,790	-0.08%
2020/12/07	39	12.86	1	12.75	12.85	38	39,863	0.10%
2020/12/04	7	12.70	32	12.71	12.85	-25	39,614	-0.06%
2020/12/03	42	12.85	0	0.00	12.75	42	39,836	0.11%
2020/12/02	32	12.89	48	12.94	12.90	-16	39,983	-0.04%
2020/12/01	93	12.93	34	12.99	13.05	59	39,773	0.15%
2020/11/30	28	13.44	6	13.33	13.25	22	39,186	0.06%
2020/11/27	53	13.55	25	13.55	13.60	28	38,799	0.07%
2020/11/26	58	13.75	227	13.47	13.55	-169	39,024	-0.43%	大賣/鉅額交易
2020/11/25	261	13.29	123	13.53	13.60	138	37,940	0.36%	大買/大賣/鉅額交易
2020/11/24	63	13.05	31	13.05	13.05	32	36,503	0.09%
2020/11/23	28	12.91	2	12.93	13.00	26	36,077	0.07%
2020/11/20	31.8	12.75	11	12.75	12.80	20.8	36,061	0.06%
2020/11/19	25	12.72	2	12.73	12.75	23	35,891	0.06%
2020/11/18	12	12.83	4	12.79	13.00	8	35,285	0.02%
2020/11/17	16	12.44	12.1	12.30	12.50	3.9	34,088	0.01%
2020/11/16	67	12.62	10	12.50	12.50	57	33,507	0.17%
2020/11/13	21	12.60	0	0.00	12.50	21	32,987	0.06%
2020/11/12	103	12.62	22	12.39	12.35	81	32,192	0.25%	大買/
2020/11/11	25	13.18	10	13.50	13.55	15	31,069	0.05%
2020/11/10	110	13.75	51	13.98	13.60	59	29,680	0.20%	大買/
2020/11/09	46	13.91	35.9	13.85	14.10	10.1	27,977	0.04%
2020/11/06	8	12.83	14	12.68	12.90	-6	26,436	-0.02%
2020/11/05	10	12.39	2	12.20	12.25	8	25,773	0.03%
2020/11/04	18	11.76	27	12.16	12.50	-9	25,082	-0.04%
2020/11/03	1	11.75	13	11.79	11.75	-12	24,036	-0.05%
2020/11/02	11	11.74	120	11.58	11.60	-109	23,624	-0.46%	大賣/鉅額交易
2020/10/30	4	11.58	2	11.78	11.50	2	23,097	0.01%
2020/10/29	5	11.05	2	11.05	11.60	3	22,271	0.01%
2020/10/28	12	11.58	5	11.45	11.45	7	21,599	0.03%
2020/10/27	50	11.77	4.1	11.87	12.00	45.9	20,898	0.22%
2020/10/26	25	12.06	112	11.98	12.10	-87	19,703	-0.44%	大賣/
2020/10/23	7	10.64	22	10.85	11.00	-15	17,875	-0.08%
2020/10/20	3	10.55	22	10.47	10.60	-19	17,162	-0.11%
2020/10/16	15	10.53	4	10.45	10.40	11	16,824	0.07%
2020/10/15	0	0.00	16	10.43	10.40	-16	16,513	-0.10%
2020/10/14	5	10.10	0	0.00	10.20	5	16,227	0.03%
2020/10/13	0	0.00	35.7	10.10	10.25	-35.7	16,135	-0.22%
2020/10/08	10	10.00	1	9.99	10.05	9	15,745	0.06%
2020/10/07	5	10.20	20	10.18	10.20	-15	15,616	-0.10%
2020/10/05	1	9.98	9	10.00	10.15	-8	15,248	-0.05%
2020/09/30	20	9.70	101	9.76	9.70	-81	14,969	-0.54%	大賣/
2020/09/29	10	9.77	7	9.59	9.61	3	14,902	0.02%
2020/09/28	6.4	9.50	7	9.59	9.45	-0.6	14,780	0.00%
2020/09/25	148	9.50	99	9.49	9.75	49	14,620	0.34%	大買/
2020/09/24	38	9.21	30	9.11	9.01	8	14,303	0.06%
2020/09/23	13	9.59	79	9.50	9.44	-66	14,123	-0.47%
2020/09/22	0	0.00	4	10.01	9.97	-4	13,868	-0.03%
2020/09/21	2	9.88	7	9.94	9.88	-5	13,649	-0.04%
2020/09/18	1	9.91	20	9.93	9.88	-19	13,530	-0.14%
2020/09/17	30	10.05	0	0.00	9.91	30	13,429	0.22%
2020/09/16	10	9.93	35	10.01	9.81	-25.1	13,283	-0.19%
2020/09/15	1	10.10	8	10.10	10.20	-7	12,987	-0.05%
2020/09/14	12	10.26	0	0.00	10.10	12	12,854	0.09%
2020/09/11	55	10.58	36	11.03	10.20	19	12,460	0.15%
2020/09/10	17	10.96	17	11.23	10.95	0	11,789	0.00%
2020/09/09	43	10.90	47	11.15	11.30	-4	11,470	-0.03%
2020/09/08	58	11.44	68	11.62	11.25	-10	11,174	-0.09%
2020/09/07	94	11.89	40	11.74	11.95	54	10,524	0.51%
2020/09/04	17	11.19	64	11.42	11.50	-47	9,850	-0.48%
2020/09/03	17	11.03	40	11.01	11.05	-23	9,363	-0.25%
2020/09/02	23	10.78	296	10.56	11.00	-273	8,900	-3.07%	大賣/鉅額交易
2020/09/01	249	10.45	28	10.79	10.60	221	8,377	2.64%	大買/鉅額交易
2020/08/31	5	10.10	72	9.80	10.10	-67	7,563	-0.89%
2020/08/28	8	9.20	36	9.24	9.21	-28	7,152	-0.39%
2020/08/27	37	9.37	62	9.39	9.36	-25	6,942	-0.36%
2020/08/26	191	9.34	175	9.48	9.61	16	6,374	0.25%	大買/大賣/
2020/08/25	10	8.61	46	8.62	8.74	-36	5,435	-0.66%
2020/08/24	2	7.72	2	8.01	7.95	0	5,058	0.00%
2020/08/21	20	7.99	5	8.00	7.84	15	4,964	0.30%
2020/08/20	26	7.76	0	0.00	7.67	26	4,796	0.54%
2020/08/19	2	8.61	30	8.48	8.24	-28	4,517	-0.62%
2020/08/18	10	8.39	15	8.50	8.43	-5	4,353	-0.11%
2020/08/17	49	8.46	50	8.62	8.62	-1	4,208	-0.02%
2020/08/14	34	8.52	97	8.53	8.59	-63	3,969	-1.59%
2020/08/13	26	7.91	38	7.95	7.89	-12	3,491	-0.34%
2020/08/12	39	7.38	35	7.55	7.69	4	3,270	0.12%
2020/08/11	0	0.00	91	7.71	7.81	-91	2,909	-3.13%
2020/08/10	153	6.81	52	6.80	7.10	101	2,437	4.14%	大買/鉅額交易
2020/08/07	0	0.00	20	6.50	6.46	-20	2,182	-0.92%
2020/08/06	0	0.00	20	6.46	6.38	-20	2,167	-0.92%
2020/08/05	5	6.27	0	0.00	6.25	5	2,134	0.23%
2020/07/29	0	0.00	5	6.20	6.24	-5	2,228	-0.22%
2020/07/27	5	6.10	0	0.00	6.10	5	2,422	0.21%
2020/07/24	5	6.29	0	0.00	6.25	5	2,663	0.19%
2020/07/21	10	6.30	0	0.00	6.34	10	2,904	0.34%
2020/07/17	5	6.34	0	0.00	6.31	5	2,923	0.17%
2020/07/14	10	6.36	0.2	6.30	6.34	9.8	2,985	0.33%
2020/07/13	5	6.41	0	6.35	6.40	5	3,002	0.17%
2020/07/10	15	6.43	0	0.00	6.40	15	3,122	0.48%
2020/07/09	0	0.00	35	6.67	6.57	-35	3,114	-1.12%
2020/07/08	30	6.63	5	6.65	6.65	25	3,117	0.80%
2020/07/03	0	0.00	5	6.53	6.51	-5	3,160	-0.16%
2020/07/02	2	6.45	0	0.00	6.45	2	3,143	0.06%
2020/06/30	0	0.00	0.1	6.47	6.50	-0.1	3,119	0.00%
2020/06/29	5	6.46	4	6.44	6.47	1	3,134	0.03%
2020/06/23	0	0.00	5	6.56	6.59	-5	3,153	-0.16%
2020/06/22	0	0.00	5	6.68	6.59	-5	3,167	-0.16%
2020/06/16	2	6.59	20	6.56	6.59	-18	3,225	-0.56%
2020/06/12	5	6.35	20	6.42	6.42	-15	3,323	-0.45%
2020/06/11	40	6.67	10	6.70	6.54	30	3,348	0.90%
2020/06/10	7	6.83	0.1	6.80	6.84	6.9	3,357	0.21%
2020/06/09	5	6.79	0	0.00	6.89	5	3,411	0.15%
2020/06/08	10	6.85	60	6.83	6.85	-50	3,438	-1.45%
2020/06/05	60	6.81	0	0.00	6.85	60	3,400	1.76%
2020/06/02	0	0.00	3	6.55	6.58	-3	3,318	-0.09%
2020/06/01	0	0.00	15.1	6.60	6.59	-15.1	3,311	-0.46%
2020/05/29	5	6.47	15	6.65	6.50	-10	3,313	-0.30%
2020/05/28	5	6.53	0	0.00	6.53	5	3,287	0.15%
2020/05/26	0	0.00	10	6.61	6.61	-10	3,299	-0.30%
2020/05/25	5	6.51	0	0.00	6.53	5	3,299	0.15%
2020/05/21	10	6.78	30	6.75	6.83	-20	3,236	-0.62%
2020/05/20	5	6.41	0	0.00	6.40	5	3,117	0.16%
2020/05/19	0	0.00	5	6.51	6.45	-5	3,125	-0.16%
2020/05/14	0	0.00	3	6.46	6.39	-3	3,195	-0.09%
2020/05/11	5	6.40	5	6.47	6.45	0	3,139	0.00%
2020/04/30	5	6.70	30	6.77	6.77	-25	2,983	-0.84%
2020/04/29	54	6.45	65	6.60	6.79	-11	2,847	-0.39%
2020/04/28	55	6.15	10	6.00	6.25	45	2,604	1.73%
2020/04/27	0	0.00	10	5.66	5.69	-10	2,507	-0.40%
2020/04/22	8	5.33	10	5.33	5.40	-2	2,438	-0.08%
2020/04/21	0.6	5.40	5	5.50	5.40	-4.4	2,429	-0.18%
2020/04/16	5	5.41	0	0.00	5.41	5	2,311	0.22%
2020/04/15	13	5.50	0	0.00	5.47	13	2,279	0.57%
2020/04/14	10	5.40	0	0.00	5.42	10	2,146	0.47%
2020/04/09	0	0.00	1	5.49	5.45	-1	2,081	-0.05%
2020/04/08	1	5.21	0	0.00	5.24	1	2,024	0.05%
2020/04/07	0	0.00	20	5.09	5.13	-20	1,994	-1.00%
2020/03/30	1	5.00	0	0.00	5.09	1	1,948	0.05%
2020/03/27	0	0.00	25	5.22	5.18	-25	1,934	-1.29%
2020/03/25	0	0.00	25	5.16	5.15	-25	1,919	-1.30%
2020/03/24	0	0.00	3	4.98	4.97	-3	1,886	-0.16%
2020/03/20	0	0.00	30	5.05	5.02	-30	1,848	-1.62%
2020/03/19	35	4.88	0	0.00	4.73	35	1,814	1.93%
2020/03/18	57	5.06	0	0.00	4.96	57	1,726	3.30%
2020/03/16	35	5.47	0	0.00	5.20	35	1,616	2.16%
2020/03/13	15	5.59	5	5.69	5.68	10	1,559	0.64%
2020/03/12	15	6.32	0	0.00	6.19	15	1,480	1.01%
2020/03/11	10	6.61	0	0.00	6.55	10	1,429	0.70%
2020/03/10	5	6.50	14	6.49	6.63	-9	1,424	-0.63%
2020/03/09	13	6.63	0	0.00	6.58	13	1,399	0.93%
2020/03/03	5	6.78	0	0.00	6.78	5	1,473	0.34%
2020/03/02	10	6.77	0	0.00	6.77	10	1,476	0.68%
2020/02/27	5	6.77	0	0.00	6.93	5	1,465	0.34%
2020/02/25	0	0.00	5	6.92	6.91	-5	1,418	-0.35%
2020/02/21	5	7.11	0.1	7.06	7.09	4.9	1,409	0.35%
2020/02/17	5	6.54	0	0.00	6.60	5	1,416	0.35%
2020/02/06	0	0.00	1	6.59	6.68	-1	1,384	-0.07%
2020/02/05	0	0.00	10	6.48	6.52	-10	1,368	-0.73%
2020/02/04	11	6.49	0	0.00	6.49	11	1,359	0.81%
2020/01/30	13	6.84	0	0.00	6.67	13	1,298	1.00%
2020/01/20	30	7.22	0	0.00	7.18	30	1,228	2.44%
2020/01/15	0	0.00	5	7.24	7.25	-5	1,203	-0.42%
2020/01/10	5	7.21	0	0.00	7.23	5	1,220	0.41%
2020/01/08	5	7.21	0	0.00	7.20	5	1,231	0.41%
2020/01/03	10	7.29	1	7.30	7.32	9	1,281	0.70%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/31	0	0.00	10	7.24	7.21	-10	1,274	-0.78%
2019/12/30	10	7.20	0	0.00	7.20	10	1,267	0.79%
2019/12/27	5	7.21	0	0.00	7.20	5	1,283	0.39%
2019/12/23	10	7.26	10	7.26	7.24	0	1,329	0.00%
2019/12/20	5	7.32	0	0.00	7.23	5	1,330	0.38%
2019/12/19	0	0.00	1	7.36	7.31	-1	1,311	-0.08%
2019/12/18	1	7.31	0	0.00	7.37	1	1,312	0.08%
2019/12/16	5	7.27	0	0.00	7.26	5	1,307	0.38%
2019/12/13	10	7.27	0	0.00	7.26	10	1,315	0.76%
2019/12/12	5	7.29	0	0.00	7.27	5	1,327	0.38%
2019/12/10	5	7.29	0	0.00	7.30	5	1,325	0.38%
2019/12/06	10	7.36	0	0.00	7.29	10	1,330	0.75%
2019/12/05	5	7.44	0	0.00	7.41	5	1,316	0.38%
2019/12/03	5	7.45	1	7.50	7.50	4	1,315	0.30%
2019/12/02	7	7.35	0	0.00	7.52	7	1,310	0.53%
2019/11/15	0	0.00	2	7.24	7.22	-2	1,151	-0.17%
2019/10/21	0	0.00	1	7.65	7.68	-1	1,525	-0.07%
2019/10/18	1	7.61	0	0.00	7.64	1	1,669	0.06%
2019/10/17	4	7.63	0	0.00	7.63	4	1,805	0.22%
2019/10/09	1	7.57	0	0.00	7.48	1	2,077	0.05%
2019/10/03	0	0.00	5.1	7.65	7.65	-5.1	2,144	-0.24%
2019/09/23	3	7.91	0	0.00	7.94	3	2,359	0.13%
2019/09/20	0	0.00	3	7.94	7.90	-3	2,370	-0.13%
2019/09/18	1	8.01	2	7.96	8.00	-1	2,360	-0.04%
2019/09/17	1	7.91	0	0.00	7.88	1	2,358	0.04%
2019/09/10	5	8.00	0	0.00	8.01	5	2,398	0.21%
2019/09/09	2	8.01	0	0.00	8.01	2	2,410	0.08%
2019/09/06	1	8.00	0	0.00	8.03	1	2,443	0.04%
2019/09/05	6	8.02	0	0.00	8.04	6	2,440	0.25%
2019/09/03	1	8.06	1	8.07	8.04	0	2,436	0.00%
2019/08/30	1	7.94	1	7.99	7.96	0	2,441	0.00%
2019/08/28	21	7.89	1	7.92	7.89	20	2,434	0.82%
2019/08/22	1	7.98	0	0.00	7.99	1	2,451	0.04%
2019/08/15	3	7.93	2	7.91	7.90	1	2,386	0.04%
2019/08/14	8	8.22	1	8.17	8.05	7	2,376	0.29%
2019/08/13	4	8.28	0.3	8.17	8.17	3.7	2,333	0.16%
2019/08/12	2	8.46	0	0.00	8.43	2	2,369	0.08%
2019/08/07	0	0.00	4	8.49	8.37	-4	2,421	-0.17%
2019/08/06	0	0.00	3	8.29	8.37	-3	2,422	-0.12%
2019/08/05	0	0.00	1	8.39	8.35	-1	2,419	-0.04%
2019/08/02	3	8.51	3	8.48	8.48	0	2,406	0.00%
2019/08/01	1	8.63	0	0.00	8.69	1	2,391	0.04%
2019/07/31	3	8.76	0	0.00	8.73	3	2,384	0.13%
2019/07/30	3	8.84	3	8.91	8.86	0	2,385	0.00%
2019/07/29	4	8.92	0	0.00	8.88	4	2,376	0.17%
2019/07/26	1	8.85	0	0.00	8.94	1	2,375	0.04%
2019/07/25	1	8.91	0	0.00	8.98	1	2,357	0.04%
2019/07/24	1	8.82	0	0.00	8.90	1	2,326	0.04%
2019/07/23	0	0.00	29	9.02	8.98	-29	2,286	-1.27%
2019/07/19	0	0.00	20	9.09	9.09	-20	2,070	-0.97%
2019/07/18	5	9.10	25	8.98	9.01	-20	1,940	-1.03%
2019/07/17	0	0.00	2	8.92	9.00	-2	1,826	-0.11%
2019/07/15	0	0.00	4	8.71	8.68	-4	1,710	-0.23%
2019/07/12	25	8.72	2	8.70	8.70	23	1,705	1.35%
2019/07/11	0	0.00	2	8.75	8.72	-2	1,722	-0.12%
2019/07/09	0	0.00	5	8.40	8.40	-5	1,698	-0.29%
2019/07/05	20	8.60	0	0.00	8.51	20	1,706	1.17%
2019/07/04	10	8.49	2	8.48	8.54	8	1,629	0.49%
2019/07/03	0	0.00	6	8.23	8.17	-6	1,525	-0.39%
2019/07/02	2	8.23	0	0.00	8.20	2	1,536	0.13%
2019/07/01	5	8.16	11	8.21	8.16	-6	1,542	-0.39%
2019/06/28	0	0.00	6	8.14	8.16	-6	1,535	-0.39%
2019/06/19	0	0.00	0	8.13	8.17	0	1,594	0.00%
2019/06/14	0	0.00	2	8.09	8.09	-2	1,586	-0.13%
2019/06/13	2	8.00	0	0.00	7.98	2	1,571	0.13%
2019/06/10	0	0.00	0.3	7.93	7.97	-0.3	1,599	-0.02%
2019/06/06	10	7.98	0	0.00	7.97	10	1,620	0.62%
2019/06/04	2	8.01	0	0.00	8.00	2	1,616	0.12%
2019/05/31	0	0.00	3.8	8.07	8.13	-3.8	1,629	-0.23%
2019/05/30	2	7.98	0	0.00	8.01	2	1,641	0.12%
2019/05/28	11	8.01	0	0.00	8.06	11	1,708	0.64%
2019/05/27	0	0.00	1	8.01	8.01	-1	1,755	-0.06%
2019/05/22	1	8.22	0	0.00	8.20	1	1,899	0.05%
2019/05/20	1	7.96	0	0.00	7.97	1	1,872	0.05%
2019/05/14	7	8.30	5	8.29	8.30	2	1,757	0.11%
2019/05/13	1	8.46	0	0.00	8.40	1	1,749	0.06%
2019/05/06	1	8.81	0	0.00	8.74	1	1,741	0.06%
2019/05/03	1	8.96	1	8.93	8.90	0	1,735	0.00%
2019/04/29	0	0.00	1	8.77	8.73	-1	1,726	-0.06%
2019/04/24	5	8.84	0	0.00	8.81	5	1,721	0.29%
2019/04/22	1	8.95	54	8.99	8.93	-53	1,732	-3.06%
2019/04/17	0	0.00	50	8.82	8.90	-50	1,683	-2.97%
2019/04/15	0	0.00	1	8.78	8.83	-1	1,638	-0.06%
2019/04/11	0	0.00	0.1	8.70	8.75	-0.1	1,619	-0.01%
2019/04/03	2	8.62	12	8.61	8.64	-10	1,659	-0.60%
2019/04/01	0	0.00	2	8.66	8.60	-2	1,651	-0.12%
2019/03/28	0	0.00	1	8.56	8.61	-1	1,672	-0.06%
2019/03/27	4	8.63	3	8.61	8.58	1	1,704	0.06%
2019/03/25	1	8.69	0	0.00	8.66	1	1,799	0.06%
2019/03/14	0	0.00	15	8.88	8.87	-15	1,984	-0.76%
2019/03/11	0	0.00	15	8.93	8.97	-15	2,084	-0.72%
2019/03/08	1	8.98	0	0.00	8.96	1	2,188	0.05%
2019/03/07	1	9.03	0	0.00	8.99	1	2,225	0.04%
2019/03/06	1	9.10	45	9.09	9.10	-44	2,280	-1.93%
2019/03/04	15	9.22	0	0.00	9.24	15	2,398	0.63%
2019/02/27	0	0.00	1	9.21	9.23	-1	2,427	-0.04%
2019/02/26	30	9.16	5	9.16	9.19	25	2,388	1.05%
2019/02/25	0	0.00	1	9.10	9.12	-1	2,357	-0.04%
2019/02/21	0	0.00	2	8.88	8.95	-2	2,249	-0.09%
2019/02/19	5	8.88	0	0.00	8.86	5	2,267	0.22%
2019/01/21	0	0.00	2	8.89	8.88	-2	2,596	-0.08%
2019/01/16	0	0.00	2	8.79	8.75	-2	2,673	-0.07%
2019/01/14	5	8.71	30	8.72	8.68	-25	2,796	-0.89%
2019/01/11	30	8.90	0	0.00	8.87	30	2,913	1.03%
2019/01/09	0	0.00	2	8.88	8.87	-2	3,031	-0.07%
2019/01/07	0	0.00	2	8.69	8.70	-2	3,062	-0.07%
2019/01/04	3	8.60	10	8.66	8.60	-7	3,150	-0.22%
2018/12/28	10	8.80	0	0.00	8.80	10	3,215	0.31%
2018/12/26	10	8.76	0	0.00	8.66	10	3,187	0.31%
2018/12/25	5	8.79	30	8.71	8.72	-25	3,179	-0.79%
2018/12/22	22	9.00	0	0.00	8.99	22	3,154	0.70%
2018/12/21	30	9.07	0	0.00	9.11	30	3,167	0.95%
2018/12/20	2	9.03	2	9.12	9.12	0	3,201	0.00%
2018/12/19	10	9.23	20	9.30	9.30	-10	3,175	-0.31%
2018/12/18	10	9.23	0	0.00	9.21	10	3,158	0.32%
2018/12/17	0	0.00	8	9.24	9.41	-8	3,083	-0.26%
2018/12/14	10	8.99	0	0.00	8.99	10	2,956	0.34%
2018/12/13	0	0.00	2	9.04	9.00	-2	2,963	-0.07%
2018/12/11	0	0.00	4	8.91	8.93	-4	2,884	-0.14%
2018/12/10	4	8.68	0	0.00	8.68	4	2,871	0.14%
2018/12/07	0	0.00	2	8.90	8.89	-2	2,853	-0.07%
2018/12/06	4	8.83	0	0.00	8.82	4	2,845	0.14%
2018/12/04	0	0.00	2	9.00	9.06	-2	2,838	-0.07%
2018/12/03	3	8.89	0	0.00	9.00	3	2,786	0.11%
2018/11/30	12	8.88	0	0.00	9.04	12	2,686	0.45%
2018/11/29	5	9.07	5	8.97	8.94	0	2,650	0.00%
2018/11/28	2	9.12	3	9.15	9.19	-1	2,597	-0.04%
2018/11/27	5	9.00	5	8.70	9.00	0	2,525	0.00%
2018/11/26	0	0.00	32	8.70	8.63	-32	2,460	-1.30%
2018/11/23	2	8.44	0.1	8.39	8.44	1.9	2,409	0.08%
2018/11/16	10	8.39	0	0.00	8.40	10	2,412	0.41%
2018/11/15	2	8.27	0	0.00	8.27	2	2,407	0.08%
2018/11/01	0	0.00	2	8.50	8.55	-2	2,600	-0.08%
2018/10/31	0	0.00	0.1	8.50	8.54	-0.1	2,594	0.00%
2018/10/30	2	8.05	2	8.13	8.30	0	2,581	0.00%
2018/10/29	3	8.06	0	0.00	8.09	3	2,535	0.12%
2018/10/26	0	0.00	10	8.40	8.35	-10	2,524	-0.40%
2018/10/25	3	8.38	0	0.00	8.38	3	2,524	0.12%
2018/10/23	30	8.70	0	0.00	8.66	30	2,480	1.21%
2018/10/22	0	0.00	1	8.94	8.90	-1	2,451	-0.04%
2018/10/19	2	8.55	62	8.26	8.72	-60	2,364	-2.54%
2018/10/18	56	8.30	0	0.00	8.37	56	2,252	2.49%
2018/10/17	1	7.52	1	7.53	7.61	0	2,183	0.00%
2018/10/16	0	0.00	213	7.50	7.47	-213	2,206	-9.66%	大賣/鉅額交易
2018/10/15	2	7.54	0	0.00	7.56	2	2,216	0.09%
2018/10/12	3	7.35	0	0.00	7.43	3	2,212	0.14%
2018/10/11	0	0.00	2	7.81	7.58	-2	2,146	-0.09%
2018/10/09	0	0.00	2	8.41	8.38	-2	2,086	-0.10%
2018/10/08	10	8.41	0	0.00	8.41	10	2,071	0.48%
2018/10/05	21	8.46	0	0.00	8.45	21	2,080	1.01%
2018/10/04	0	0.00	3	8.60	8.51	-3	2,074	-0.14%
2018/10/01	2	8.75	20	8.71	8.71	-18	2,120	-0.85%
2018/09/28	0	0.00	20	8.75	8.73	-20	2,149	-0.93%
2018/09/27	0	0.00	20	8.70	8.82	-20	2,140	-0.93%
2018/09/25	0	0.00	1	8.66	8.65	-1	2,112	-0.05%
2018/09/14	0	0.00	5	8.79	8.82	-5	2,426	-0.21%
2018/09/11	0.5	8.63	0	0.00	8.68	0.5	2,507	0.02%
2018/08/27	0	0.00	5	8.85	8.82	-5	3,266	-0.15%
2018/08/23	5	9.00	0	0.00	8.96	5	3,417	0.15%
2018/08/22	0	0.00	10	8.75	8.79	-10	3,439	-0.29%
2018/08/21	10	8.69	0	0.00	8.69	10	3,508	0.29%
2018/08/16	1	8.39	1	8.49	8.41	0	3,620	0.00%
2018/08/15	14	8.54	30	8.61	8.50	-16	3,623	-0.44%
2018/08/14	2	8.59	0	0.00	8.63	2	3,676	0.05%
2018/08/13	5	8.67	0	0.00	8.62	5	3,732	0.13%
2018/08/08	0	0.00	0.4	9.25	9.31	-0.4	3,858	-0.01%
2018/08/07	0	0.00	3	9.32	9.30	-3	3,893	-0.08%
2018/08/06	0	0.00	5	9.35	9.27	-5	4,153	-0.12%
2018/07/26	1	9.26	0	0.00	9.28	1	4,339	0.02%
2018/07/11	11	8.98	0	0.00	8.97	11	4,554	0.24%
2018/07/10	0	0.00	3	8.83	8.93	-3	4,565	-0.07%
2018/07/09	0	0.00	13	8.77	8.78	-13	4,625	-0.28%
2018/07/06	1	8.65	0	0.00	8.73	1	4,603	0.02%
2018/07/05	20	8.81	10	8.94	8.79	10	4,609	0.22%
2018/07/04	0	0.00	10	8.90	8.90	-10	4,605	-0.22%
2018/06/29	63	9.01	0	0.00	9.00	63	4,592	1.37%
2018/06/28	3	8.77	1	8.84	8.80	2	4,563	0.04%
2018/06/27	7	9.00	0	0.00	8.98	7	4,560	0.15%
2018/06/26	40	9.19	0	0.00	9.22	40	4,471	0.89%
2018/06/22	2	9.47	0	0.00	9.47	2	4,403	0.05%
2018/06/19	0	0.00	1	9.76	9.78	-1	4,407	-0.02%
2018/06/15	1	9.92	0	0.00	9.76	1	4,407	0.02%
2018/06/14	0	0.00	4	9.91	9.89	-4	4,375	-0.09%
2018/06/12	5	9.67	6	9.78	9.88	-1	4,309	-0.02%
2018/06/08	20	9.61	53	9.60	9.60	-33	4,190	-0.79%
2018/06/07	2	9.50	0	0.00	9.66	2	4,138	0.05%
2018/06/06	1.5	9.41	0	0.00	9.45	1.5	4,193	0.04%
2018/06/05	2	9.40	0	0.00	9.42	2	4,160	0.05%
2018/06/04	1	9.40	0	0.00	9.42	1	4,124	0.02%
2018/05/31	50	9.45	0	0.00	9.49	50	4,053	1.23%
2018/05/30	1	9.41	1	9.36	9.42	0	4,056	0.00%
2018/05/29	0	0.00	2	9.49	9.48	-2	4,162	-0.05%
2018/05/28	0	0.00	10	9.75	9.75	-10	4,399	-0.23%
2018/05/25	0	0.00	40.5	9.39	9.38	-40.5	4,465	-0.91%
2018/05/24	50	9.37	2	9.39	9.37	48	4,540	1.06%
2018/05/21	1	9.19	0	0.00	9.19	1	4,567	0.02%
2018/05/18	5	9.20	0	0.00	9.17	5	4,578	0.11%
2018/05/17	1	9.34	8	9.43	9.29	-7	4,805	-0.15%
2018/05/16	24	9.52	1	9.53	9.50	23	4,906	0.47%
2018/05/15	1	9.66	0	0.00	9.62	1	4,955	0.02%
2018/05/14	13	9.80	109	9.58	9.61	-96	5,161	-1.86%	大賣/
2018/05/03	0	0.00	2	10.38	10.40	-2	4,871	-0.04%
2018/05/02	10	10.40	0	0.00	10.30	10	4,933	0.20%
2018/04/30	1.1	10.25	1	10.35	10.30	0.1	5,019	0.00%
2018/04/26	7	10.20	0	0.00	10.05	7	5,030	0.14%
2018/04/25	1	10.05	1	10.15	10.05	0	5,063	0.00%
2018/04/23	3	10.20	0	0.00	10.20	3	5,179	0.06%
2018/04/20	49	10.40	1	10.45	10.35	48	5,191	0.92%
2018/04/19	0	0.00	48	10.48	10.45	-48	5,241	-0.92%
2018/04/16	40	10.50	0	0.00	10.55	40	5,457	0.73%
2018/04/13	0	0.00	0	10.50	10.60	0	5,521	0.00%
2018/04/03	35	10.40	10	10.40	10.40	25	7,280	0.34%
2018/04/02	0	0.00	45	10.45	10.40	-45	7,301	-0.62%
2018/03/30	25	10.40	0	0.00	10.45	25	7,564	0.33%
2018/03/28	0	0.00	20	10.45	10.40	-20	7,594	-0.26%
2018/03/27	0	0.00	0.1	10.35	10.45	-0.1	7,597	0.00%
2018/03/23	2	10.40	0	0.00	10.40	2	7,683	0.03%
2018/03/21	5.6	10.79	0	0.00	10.80	5.6	7,638	0.07%
2018/03/20	0	0.00	1	10.95	10.90	-1	7,639	-0.01%
2018/03/13	5	11.05	0	0.00	11.05	5	7,792	0.06%
2018/03/12	3	10.90	7	11.33	11.20	-4	7,844	-0.05%
2018/03/09	45	10.90	0	0.00	10.90	45	7,874	0.57%
2018/03/06	0.1	10.70	0	0.00	10.70	0.1	8,362	0.00%
2018/03/05	5	10.90	0	0.00	10.90	5	8,755	0.06%
2018/03/02	9	11.11	1	11.05	11.05	8	8,747	0.09%
2018/03/01	0	0.00	25	11.29	11.30	-25	8,897	-0.28%
2018/02/27	1	10.50	1	10.60	10.40	0	8,617	0.00%
2018/02/26	7	10.20	0	0.00	10.15	7	8,471	0.08%
2018/02/23	1	10.10	0	0.00	10.15	1	8,441	0.01%
2018/02/22	0	0.00	5	10.20	10.15	-5	8,455	-0.06%
2018/02/12	1	9.90	1	9.93	9.82	0	8,456	0.00%
2018/02/09	38	9.68	2	9.64	9.80	36	8,411	0.43%
2018/02/08	13	10.25	1	10.25	10.20	12	8,147	0.15%
2018/02/07	6	10.74	0	0.00	10.55	6	8,001	0.07%
2018/02/06	63	10.54	2	11.08	10.60	61	7,923	0.77%
2018/02/05	5	11.32	1	11.35	11.40	4	7,757	0.05%
2018/02/02	9	11.55	0	0.00	11.55	9	7,902	0.11%
2018/01/26	5	11.70	0	0.00	11.70	5	8,103	0.06%
2018/01/24	1	11.75	3	11.80	11.90	-2	8,221	-0.02%
2018/01/23	35	11.60	0	0.00	11.60	35	8,132	0.43%
2018/01/19	6	11.75	1	11.85	11.80	5	8,295	0.06%
2018/01/18	16	11.88	0	0.00	11.90	16	8,265	0.19%
2018/01/17	3	11.95	0	0.00	11.90	3	8,348	0.04%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/15	1	12.00	0	11.90	12.00	1	8,478	0.01%
2018/01/12	0	0.00	3	12.00	12.00	-3	8,499	-0.04%
2018/01/10	5	12.00	11	12.00	12.00	-6	8,512	-0.07%
2018/01/09	1	12.20	2	12.35	12.20	-1	8,468	-0.01%
2018/01/08	3	12.20	25	12.30	12.35	-22	8,440	-0.26%
2018/01/05	2	12.33	3	12.42	12.30	-1	8,333	-0.01%
2018/01/04	3	12.15	40	12.15	12.15	-37	8,213	-0.45%
2018/01/03	21	12.21	0	0.00	12.15	21	8,162	0.26%
2018/01/02	23	12.14	22	12.30	12.40	1	8,047	0.01%