陽明 (2609)-華南永昌-楠梓券商分點個股進出

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
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3452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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/10	89	58.64	201.2	59.77	60.60	-112.2	47,517	-0.24%	大賣/鉅額交易
2024/05/09	74.3	55.43	117.2	55.28	55.10	-42.9	41,522	-0.10%	大賣/
2024/05/08	18.2	52.91	51.1	52.98	52.20	-32.9	38,724	-0.09%
2024/05/07	46.1	51.97	87	52.39	52.50	-40.9	37,648	-0.11%
2024/05/06	22	50.42	16	50.59	50.60	6	36,577	0.02%
2024/05/03	64.4	50.77	27	50.50	50.40	37.4	36,422	0.10%
2024/05/02	69.3	51.74	104	51.86	51.30	-34.7	35,869	-0.10%	大賣/
2024/04/30	28.3	51.98	60	52.07	52.20	-31.7	34,907	-0.09%
2024/04/29	145.4	53.98	105.7	53.59	52.90	39.7	34,260	0.12%	大買/大賣/
2024/04/26	63.5	48.85	131.3	50.88	51.80	-67.8	31,859	-0.21%	大賣/
2024/04/25	41	46.78	49	46.91	47.10	-8	28,881	-0.03%
2024/04/24	10	46.70	43.2	46.56	46.70	-33.1	29,490	-0.11%
2024/04/23	5	45.72	5.1	45.80	45.85	-0.1	30,084	0.00%
2024/04/22	32.1	46.97	36	46.44	45.60	-3.9	31,047	-0.01%
2024/04/19	20	45.50	60.8	45.36	45.15	-40.8	31,099	-0.13%
2024/04/18	21.2	43.77	15.3	43.78	43.80	5.9	31,794	0.02%
2024/04/17	17.5	43.96	12	43.96	43.95	5.5	32,544	0.02%
2024/04/16	23.3	44.10	14	43.85	43.80	9.3	35,643	0.03%
2024/04/15	14.1	45.29	28.4	45.27	45.20	-14.3	38,172	-0.04%
2024/04/12	12.3	45.17	17	45.06	45.20	-4.7	39,648	-0.01%
2024/04/11	2	45.10	11	45.13	45.00	-9	42,860	-0.02%
2024/04/10	42.1	44.67	45	44.47	44.40	-3	47,471	-0.01%
2024/04/09	0	0.00	5.1	45.30	44.95	-5.1	49,252	-0.01%
2024/04/08	17.3	43.75	18	44.27	45.10	-0.7	51,653	0.00%
2024/04/03	33	43.86	5	43.80	43.80	28	51,965	0.05%
2024/04/02	0	44.45	19	44.22	44.45	-19	52,810	-0.04%
2024/04/01	9	44.33	7	44.38	44.30	2	54,419	0.00%
2024/03/29	6.1	44.32	1	44.30	44.40	5.1	57,040	0.01%
2024/03/28	15	44.31	27	44.11	44.10	-12	61,145	-0.02%
2024/03/27	19	44.22	82	44.20	44.15	-63	66,969	-0.09%
2024/03/26	43.3	44.71	14.1	44.27	44.15	29.1	72,282	0.04%
2024/03/25	13	45.53	17	45.56	45.60	-4	74,413	-0.01%
2024/03/22	25.2	45.23	5	45.15	45.15	20.2	78,776	0.03%
2024/03/21	20.5	46.06	28	45.80	45.45	-7.5	82,392	-0.01%
2024/03/20	37	45.12	36	45.17	44.95	1	82,759	0.00%
2024/03/19	13	45.27	24	45.54	45.30	-11	82,606	-0.01%
2024/03/18	31	45.03	18	45.15	45.15	13	82,626	0.02%
2024/03/15	26.6	46.50	24	46.15	46.50	2.6	82,622	0.00%
2024/03/14	19.1	48.09	12.2	47.90	47.75	6.9	81,884	0.01%
2024/03/13	26.4	48.95	30	48.84	48.70	-3.6	81,628	0.00%
2024/03/12	22.3	48.82	30.5	48.88	48.95	-8.3	81,399	-0.01%
2024/03/11	18	48.57	10	48.60	48.60	8	81,293	0.01%
2024/03/08	42.2	48.15	32.3	47.97	47.55	9.9	81,533	0.01%
2024/03/07	41	48.21	12	48.15	48.00	29	81,653	0.04%
2024/03/06	18.3	48.36	24.5	48.19	48.00	-6.2	81,835	-0.01%
2024/03/05	31.1	49.07	20.7	48.79	48.60	10.4	81,797	0.01%
2024/03/04	22.3	48.57	27.2	48.72	48.90	-4.9	81,501	-0.01%
2024/03/01	32.3	49.12	29	49.11	49.15	3.3	81,079	0.00%
2024/02/29	16.2	49.76	35	49.69	49.85	-18.8	80,766	-0.02%
2024/02/27	15.1	48.74	8.3	49.12	48.55	6.8	80,194	0.01%
2024/02/26	30.3	48.94	10	48.79	48.70	20.3	79,816	0.03%
2024/02/23	53.2	49.53	20	49.27	49.10	33.2	79,548	0.04%
2024/02/22	52	49.64	66.1	49.96	49.95	-14.1	79,046	-0.02%
2024/02/21	135.1	48.92	279	48.78	48.35	-143.9	77,991	-0.18%	大買/大賣/鉅額交易
2024/02/20	38	47.68	48	47.74	48.15	-10	76,991	-0.01%
2024/02/19	47.1	46.81	42	46.90	46.90	5.1	76,623	0.01%
2024/02/16	6.5	47.06	8.1	47.16	46.90	-1.6	76,622	0.00%
2024/02/15	24.1	46.09	32	46.34	46.65	-7.9	76,927	-0.01%
2024/02/05	26	47.48	14.3	47.33	47.30	11.7	76,416	0.02%
2024/02/02	38.1	48.06	10	47.75	47.75	28.1	76,221	0.04%
2024/02/01	53	48.87	42.1	49.07	49.15	10.9	75,807	0.01%
2024/01/31	55.1	48.08	77	47.95	47.85	-21.9	75,447	-0.03%
2024/01/30	26	48.65	31	48.45	48.50	-5	75,144	-0.01%
2024/01/29	22	48.76	21	48.89	48.80	1	75,025	0.00%
2024/01/26	41.2	49.02	52	48.95	48.90	-10.8	74,848	-0.01%
2024/01/25	42	49.42	34	49.28	49.25	8	74,575	0.01%
2024/01/24	12	49.54	45	50.11	49.80	-33	74,259	-0.04%
2024/01/23	51	49.86	33	49.61	49.45	18	73,968	0.02%
2024/01/22	47	49.24	32	49.60	49.80	15	73,435	0.02%
2024/01/19	22	50.59	14	50.76	50.90	8	72,698	0.01%
2024/01/18	26	50.53	40.8	50.97	51.30	-14.8	72,119	-0.02%
2024/01/17	174.1	49.92	53	49.93	49.75	121.1	71,254	0.17%	大買/鉅額交易
2024/01/16	21.5	51.29	13	52.22	51.10	8.5	70,167	0.01%
2024/01/15	75.2	52.73	92.7	52.32	52.20	-17.5	69,052	-0.03%
2024/01/12	66	51.09	96	51.51	51.80	-30	68,101	-0.04%
2024/01/11	50.5	49.44	40	49.44	49.30	10.5	66,573	0.02%
2024/01/10	101.6	49.23	140.3	49.38	48.80	-38.7	65,947	-0.06%	大買/大賣/
2024/01/09	190.7	52.16	79	51.75	51.70	111.7	62,747	0.18%	大買/鉅額交易
2024/01/08	174	57.14	152.7	57.63	56.50	21.3	59,929	0.04%	大買/大賣/
2024/01/05	130.5	57.97	632.2	57.37	58.00	-501.7	58,241	-0.86%	大買/大賣/鉅額交易
2024/01/04	137.3	56.32	168.9	56.72	57.30	-31.6	54,924	-0.06%	大買/大賣/
2024/01/03	89	53.94	62.4	54.18	54.00	26.6	50,539	0.05%
2024/01/02	63.9	53.85	70.2	54.17	53.00	-6.3	48,572	-0.01%
2023/12/29	29.1	51.51	14	51.38	51.30	15.1	46,003	0.03%
2023/12/28	158	51.94	28	51.96	51.90	130	45,551	0.29%	大買/鉅額交易
2023/12/27	47	53.11	165.2	53.30	52.60	-118.2	44,588	-0.27%	大賣/鉅額交易
2023/12/26	126.1	52.82	177.1	52.47	52.00	-51	43,061	-0.12%	大買/大賣/
2023/12/25	150.7	53.17	84.4	53.01	51.80	66.2	40,417	0.16%	大買/
2023/12/22	171.1	57.06	285.4	57.40	57.50	-114.3	36,363	-0.31%	大買/大賣/鉅額交易
2023/12/21	88.1	52.79	210.2	53.69	55.40	-122	30,431	-0.40%	大賣/鉅額交易
2023/12/20	639.1	49.90	130.6	49.76	50.40	508.5	25,050	2.03%	大買/大賣/鉅額交易
2023/12/19	114.5	49.20	169	49.32	49.30	-54.5	22,532	-0.24%	大買/大賣/
2023/12/18	69	46.86	156.2	47.09	47.85	-87.2	18,279	-0.48%	大賣/
2023/12/15	57	44.10	51	44.26	44.25	6	14,910	0.04%
2023/12/14	34	43.08	2	43.25	42.75	32	14,410	0.22%
2023/12/13	7	43.81	5	43.80	43.20	2	14,666	0.01%
2023/12/12	37	44.56	10.5	44.39	44.00	26.5	16,436	0.16%
2023/12/11	14.1	44.09	2	44.60	44.00	12.1	16,360	0.07%
2023/12/08	12	43.73	15	43.89	44.00	-3	16,264	-0.02%
2023/12/07	22	44.09	42	43.83	43.70	-20	16,227	-0.12%
2023/12/06	8	44.55	8	44.64	44.65	0	16,207	0.00%
2023/12/05	40	44.71	67	44.68	44.85	-27	16,069	-0.17%
2023/12/04	28	44.61	29.4	44.79	45.15	-1.4	15,536	-0.01%
2023/12/01	12	42.83	18.1	43.02	43.30	-6.1	14,717	-0.04%
2023/11/30	6	42.13	3	42.42	42.00	3	14,382	0.02%
2023/11/29	10.1	42.30	4	42.50	42.55	6.1	14,303	0.04%
2023/11/28	3	42.48	3.2	42.36	42.65	-0.2	14,280	0.00%
2023/11/27	6	41.88	1	42.00	42.00	5	14,187	0.04%
2023/11/24	1	41.45	0	0.00	41.75	1	14,230	0.01%
2023/11/22	2	41.70	7.3	41.80	41.55	-5.3	14,285	-0.04%
2023/11/21	6.6	41.93	7	41.90	41.90	-0.4	14,315	0.00%
2023/11/20	0	0.00	8	41.93	42.00	-8	14,564	-0.05%
2023/11/17	7.2	41.89	1	41.80	41.80	6.2	14,695	0.04%
2023/11/16	4	42.00	11	42.16	42.15	-7	14,689	-0.05%
2023/11/15	8	41.79	6	41.60	42.10	2	14,752	0.01%
2023/11/14	56.2	42.50	35.4	42.05	41.50	20.8	15,292	0.14%
2023/11/13	3	41.40	3	41.95	41.45	0	15,000	0.00%
2023/11/10	17	41.41	11	41.31	41.30	6	15,307	0.04%
2023/11/09	3	41.90	3	41.88	41.85	0	15,399	0.00%
2023/11/08	5	42.07	2	42.05	41.90	3	15,698	0.02%
2023/11/07	1	42.35	0	0.00	42.25	1	15,767	0.01%
2023/11/06	17.4	42.31	7	42.13	42.30	10.4	15,975	0.06%
2023/11/03	3	43.10	12	43.22	43.25	-9	15,983	-0.06%
2023/11/02	34	42.45	4	42.53	42.65	30	16,076	0.19%
2023/11/01	0	42.25	0	0.00	42.10	0	16,408	0.00%
2023/10/31	0	0.00	2	42.50	42.10	-2	16,745	-0.01%
2023/10/30	0	0.00	5	43.20	43.25	-5	16,865	-0.03%
2023/10/27	0	0.00	7	42.84	43.00	-7	16,907	-0.04%
2023/10/26	0	42.19	3	42.22	42.45	-3	17,389	-0.02%
2023/10/24	1	42.10	0	0.00	42.20	1	18,272	0.01%
2023/10/23	0	0.00	2	42.00	41.95	-2	18,667	-0.01%
2023/10/20	1	41.80	2	42.45	42.35	-1	18,868	-0.01%
2023/10/19	2	42.73	2	42.70	42.70	0	19,136	0.00%
2023/10/18	5	42.12	36	42.03	42.30	-31	19,637	-0.16%
2023/10/17	3	42.48	14	42.41	42.25	-11	20,006	-0.05%
2023/10/16	2	42.00	8	42.00	42.40	-6	20,676	-0.03%
2023/10/13	7	42.67	0	0.00	42.55	7	21,410	0.03%
2023/10/12	4	42.86	5	42.55	43.10	-1	21,726	0.00%
2023/10/11	35.1	43.29	79.2	43.67	42.55	-44.1	22,300	-0.20%
2023/10/06	0	0.00	3	45.15	45.00	-3	23,265	-0.01%
2023/10/05	8.1	45.36	10.2	45.13	44.90	-2.1	24,382	-0.01%
2023/10/04	3	44.23	23.3	44.41	44.55	-20.3	24,984	-0.08%
2023/10/03	3	44.38	32	44.13	44.10	-29	25,836	-0.11%
2023/10/02	18	44.70	57.4	44.73	44.45	-39.4	26,366	-0.15%
2023/09/28	4	45.78	120	45.89	45.45	-116	27,236	-0.43%	大賣/鉅額交易
2023/09/27	8	46.01	52	45.98	45.90	-44	30,489	-0.14%
2023/09/26	0	0.00	19	45.86	45.95	-19	33,006	-0.06%
2023/09/25	5	45.45	0	0.00	45.95	5	37,459	0.01%
2023/09/22	27.1	45.79	32	45.75	45.80	-4.9	39,241	-0.01%
2023/09/21	0	45.60	2	45.63	45.60	-2	39,654	0.00%
2023/09/20	72	46.87	65.1	46.42	46.30	6.9	39,877	0.02%
2023/09/19	19	45.36	21	45.65	45.85	-2	39,695	-0.01%
2023/09/18	26	45.83	17	45.96	45.50	9	39,773	0.02%
2023/09/15	140	46.16	102	46.42	46.45	38	39,977	0.10%	大買/大賣/
2023/09/14	6	44.14	34.2	44.33	44.60	-28.2	38,125	-0.07%
2023/09/13	0	0.00	6	43.13	43.30	-6	38,034	-0.02%
2023/09/12	1	42.70	6.1	43.01	43.10	-5.1	38,359	-0.01%
2023/09/11	1.2	43.02	6	42.75	42.50	-4.8	38,623	-0.01%
2023/09/08	14	42.78	9	42.96	42.65	5	38,922	0.01%
2023/09/07	1	42.55	2	42.55	42.50	-1	39,057	0.00%
2023/09/06	9.1	42.96	1	42.60	42.60	8.1	39,193	0.02%
2023/09/05	4	43.03	9	43.16	43.30	-5	39,357	-0.01%
2023/09/04	3	42.55	3	42.98	42.90	0	39,782	0.00%
2023/09/01	2	42.23	23	42.31	42.10	-21	39,716	-0.05%
2023/08/31	2	42.50	4	42.60	42.25	-2	39,828	0.00%
2023/08/30	1	42.55	10.1	42.15	42.25	-9.1	39,936	-0.02%
2023/08/29	4	42.41	4.1	42.49	42.50	-0.1	40,016	0.00%
2023/08/28	4	41.73	3.1	41.97	42.00	0.9	40,157	0.00%
2023/08/25	2	42.00	4	42.11	42.05	-2	40,320	0.00%
2023/08/24	110.1	42.29	19.2	42.08	41.95	90.9	40,373	0.23%	大買/
2023/08/23	96.2	43.44	15	43.33	42.95	81.2	40,250	0.20%
2023/08/22	10	43.30	20	43.35	43.30	-10	40,211	-0.02%
2023/08/21	11	43.10	1	43.20	43.10	10	40,225	0.02%
2023/08/18	74	44.12	80	44.72	43.90	-6	40,110	-0.01%
2023/08/17	15	42.20	36	41.83	42.55	-21	39,468	-0.05%
2023/08/16	24.2	42.14	7	42.18	42.05	17.2	39,345	0.04%
2023/08/15	85.2	43.64	3.2	43.53	43.60	82	39,023	0.21%
2023/08/14	15.5	44.16	66.1	44.26	44.05	-50.6	38,934	-0.13%
2023/08/11	8	45.28	2	45.33	45.30	6	38,727	0.02%
2023/08/10	1	45.60	6	45.43	45.50	-5	38,714	-0.01%
2023/08/09	5.1	46.17	3	46.48	46.00	2.1	38,759	0.01%
2023/08/08	21	46.58	3	46.62	46.40	18	38,698	0.05%
2023/08/07	30	45.70	10	46.05	46.40	20	38,780	0.05%
2023/08/04	3	46.95	12	47.08	47.15	-9	38,682	-0.02%
2023/08/02	12	46.54	7	46.58	46.45	5	38,518	0.01%
2023/08/01	19.1	46.73	21	46.85	46.80	-1.9	38,578	0.00%
2023/07/31	8.3	46.96	16.3	47.05	46.50	-7.9	38,652	-0.02%
2023/07/28	35	47.89	21	47.79	47.75	14	38,349	0.04%
2023/07/27	7.1	47.09	11.2	47.04	46.90	-4.2	38,170	-0.01%
2023/07/26	8	46.79	12.1	46.80	46.90	-4.1	38,213	-0.01%
2023/07/25	13.1	45.72	19.5	45.70	45.60	-6.4	38,023	-0.02%
2023/07/24	29	45.95	113.1	45.98	45.75	-84.1	38,172	-0.22%	大賣/
2023/07/21	89.7	47.40	28.3	47.57	47.35	61.4	38,225	0.16%
2023/07/20	61	47.56	44.2	47.73	48.40	16.8	37,923	0.04%
2023/07/19	16.1	46.82	17	46.95	46.80	-0.9	37,424	0.00%
2023/07/18	22	46.34	29	46.33	46.30	-7	37,107	-0.02%
2023/07/17	18	45.27	21	45.12	45.05	-3	36,551	-0.01%
2023/07/14	69.5	45.02	68.1	44.84	44.60	1.4	36,353	0.00%
2023/07/13	227.9	44.83	231.3	44.72	44.00	-3.3	36,109	-0.01%	大買/大賣/
2023/07/12	155.7	46.90	171.1	46.72	46.25	-15.4	35,144	-0.04%	大買/大賣/
2023/07/11	100.4	48.79	66	48.62	48.40	34.4	34,359	0.10%
2023/07/10	125.7	49.31	66.9	48.94	48.85	58.9	33,858	0.17%	大買/
2023/07/07	34.4	50.82	33.2	50.77	50.60	1.2	33,170	0.00%
2023/07/06	57	51.02	66.1	51.20	51.00	-9.1	32,733	-0.03%
2023/07/05	238.4	52.30	293.6	51.73	51.70	-55.2	32,089	-0.17%	大買/大賣/
2023/07/04	166.2	53.93	54.1	54.17	54.20	112.1	29,285	0.38%	大買/鉅額交易
2023/07/03	353.6	68.17	308.8	68.17	69.30	44.8	26,890	0.17%	大買/大賣/
2023/06/30	114.8	62.38	110.1	62.48	63.00	4.7	22,631	0.02%	大買/大賣/
2023/06/29	45.8	60.20	26	60.02	60.10	19.8	20,969	0.09%
2023/06/28	33.6	60.53	64	60.52	60.70	-30.4	20,607	-0.15%
2023/06/27	16.6	61.33	32	61.44	61.10	-15.4	20,361	-0.08%
2023/06/26	29.9	61.45	12	61.38	61.10	17.9	20,295	0.09%
2023/06/21	47.8	62.16	13	61.91	61.50	34.8	20,189	0.17%
2023/06/20	17.1	63.33	38	63.47	63.20	-20.9	19,866	-0.11%
2023/06/19	33.3	63.80	26.6	63.55	63.50	6.7	19,802	0.03%
2023/06/16	40	64.46	4.1	64.60	64.80	35.9	19,725	0.18%
2023/06/15	17	64.08	13.5	64.14	64.10	3.5	19,599	0.02%
2023/06/14	27.2	64.19	16	64.25	64.30	11.2	19,652	0.06%
2023/06/13	17	62.99	32.6	63.12	63.20	-15.6	20,100	-0.08%
2023/06/12	5	62.30	3	62.60	63.00	2	21,149	0.01%
2023/06/09	9	62.84	14	62.61	62.90	-5	22,330	-0.02%
2023/06/08	9.3	62.67	17	62.70	62.60	-7.7	23,461	-0.03%
2023/06/07	3	61.57	4	61.70	61.70	-1	26,858	0.00%
2023/06/06	2	61.25	2	61.50	61.70	0	27,226	0.00%
2023/06/05	14	61.07	2	61.15	60.90	12	27,587	0.04%
2023/06/02	6	61.48	23	61.47	61.50	-17	27,811	-0.06%
2023/06/01	8.1	60.79	5	60.86	61.40	3.1	28,459	0.01%
2023/05/31	15.1	61.27	12	61.17	60.80	3.1	29,434	0.01%
2023/05/30	26.2	61.61	30	61.50	61.30	-3.8	29,898	-0.01%
2023/05/29	28	61.79	16.9	62.05	62.00	11.1	30,085	0.04%
2023/05/26	18	61.39	9	61.19	61.30	9	30,598	0.03%
2023/05/25	19.7	61.39	5.1	61.18	61.10	14.7	31,159	0.05%
2023/05/24	4	62.03	24	62.00	61.90	-20	31,696	-0.06%
2023/05/23	14	61.71	0	0.00	61.70	14	32,291	0.04%
2023/05/22	1	62.00	18	62.08	62.10	-17	32,291	-0.05%
2023/05/19	3	61.27	6	61.25	61.30	-3	32,218	-0.01%
2023/05/18	11	61.25	35	61.25	61.30	-24	32,251	-0.07%
2023/05/17	47	61.47	26	61.20	61.20	21	32,327	0.06%
2023/05/16	3.5	61.07	4.2	61.27	60.90	-0.7	32,444	0.00%
2023/05/15	16	60.08	11.3	60.37	61.20	4.7	32,668	0.01%
2023/05/12	4	60.20	3	60.37	60.20	1	32,769	0.00%
2023/05/11	22.4	60.62	4.1	60.60	60.10	18.3	32,791	0.06%
2023/05/10	39	60.70	61.3	61.29	61.60	-22.3	32,647	-0.07%
2023/05/09	29.7	60.52	5	60.54	60.30	24.7	32,509	0.08%
2023/05/08	46.2	60.68	3	60.50	60.50	43.2	32,727	0.13%
2023/05/05	40	61.04	23	61.17	61.20	17	33,125	0.05%
2023/05/04	47.2	60.83	36	60.81	60.80	11.2	33,362	0.03%
2023/05/03	52.4	61.05	54	60.80	60.70	-1.6	33,379	0.00%
2023/05/02	100.1	61.76	24	61.79	61.90	76.1	33,340	0.23%
2023/04/28	15	62.89	33.1	63.16	63.10	-18.1	33,450	-0.05%
2023/04/27	40.3	61.80	24	61.70	61.70	16.3	33,449	0.05%
2023/04/26	21.2	62.84	6	62.70	62.40	15.2	33,449	0.05%
2023/04/25	30.3	64.10	1	63.70	63.70	29.3	33,282	0.09%
2023/04/24	7	64.65	10	64.85	64.70	-3	33,348	-0.01%
2023/04/21	20.6	65.52	21	65.73	64.90	-0.4	33,497	0.00%
2023/04/20	29.8	66.57	4	66.98	66.40	25.8	33,407	0.08%
2023/04/19	6.8	66.34	2	66.05	66.00	4.8	33,575	0.01%
2023/04/18	14.4	67.30	6.7	66.89	66.40	7.7	33,590	0.02%
2023/04/17	13.4	67.68	31.3	67.59	67.70	-17.9	33,504	-0.05%
2023/04/14	5.2	66.84	34.5	66.94	66.80	-29.4	33,500	-0.09%
2023/04/13	22	66.03	10	66.15	66.30	12	33,627	0.04%
2023/04/12	5	66.20	62	66.31	66.40	-57	33,872	-0.17%
2023/04/11	48	65.80	3	66.00	65.60	45	33,885	0.13%
2023/04/10	25	66.11	14	65.99	65.70	11	34,120	0.03%
2023/04/07	13	65.27	24.5	65.60	65.60	-11.5	34,136	-0.03%
2023/04/06	16.5	64.37	3	64.57	64.00	13.5	34,381	0.04%
2023/03/31	3	63.97	3.1	64.14	64.30	-0.1	34,969	0.00%
2023/03/30	5	63.50	7	63.44	63.30	-2	37,128	-0.01%
2023/03/29	19.4	64.07	5.1	63.62	63.50	14.3	38,375	0.04%
2023/03/28	11.3	64.13	6	64.40	64.00	5.3	39,630	0.01%
2023/03/27	30.1	64.08	12	63.98	64.20	18.1	41,065	0.04%
2023/03/24	18.1	64.19	23.4	64.31	64.20	-5.3	43,592	-0.01%
2023/03/23	26	64.35	37.1	64.25	64.10	-11	43,772	-0.03%
2023/03/22	3.1	65.44	3.1	65.60	65.30	0	43,827	0.00%
2023/03/21	20.2	65.39	10.5	65.44	65.10	9.7	44,274	0.02%
2023/03/20	39	65.97	10	65.94	65.80	29	44,251	0.07%
2023/03/17	23.1	65.16	18	65.09	65.40	5.1	44,367	0.01%
2023/03/16	43	65.30	38	65.21	64.70	5	44,186	0.01%
2023/03/15	92.7	68.14	83.1	67.38	66.50	9.6	43,768	0.02%
2023/03/14	70.2	67.68	49.5	67.51	67.50	20.7	43,133	0.05%
2023/03/13	46.2	69.03	55	69.28	69.10	-8.8	42,354	-0.02%
2023/03/10	285.5	68.82	121.2	69.33	68.70	164.3	41,250	0.40%	大買/大賣/鉅額交易
2023/03/09	7	66.57	7.1	66.87	67.00	-0.1	38,207	0.00%
2023/03/08	21.3	66.39	27	66.24	66.30	-5.7	38,303	-0.01%
2023/03/07	17.2	67.27	32	67.28	67.40	-14.8	38,327	-0.04%
2023/03/06	42.9	67.26	24	67.53	67.50	18.8	38,351	0.05%
2023/03/03	34.1	66.01	28.6	66.40	67.10	5.5	38,223	0.01%
2023/03/02	30.1	65.18	45.7	65.47	65.60	-15.6	37,646	-0.04%
2023/03/01	17.1	64.07	19.9	63.69	63.80	-2.9	37,249	-0.01%
2023/02/24	20.1	64.26	22.2	64.47	64.60	-2.1	37,154	-0.01%
2023/02/23	5.1	64.24	26	64.15	64.30	-20.9	36,786	-0.06%
2023/02/22	101	62.82	126.7	63.13	62.60	-25.7	36,541	-0.07%	大買/大賣/
2023/02/21	30	61.98	96.8	62.15	62.80	-66.8	36,156	-0.18%
2023/02/20	8.2	60.27	15	60.15	60.50	-6.8	36,047	-0.02%
2023/02/17	6.1	59.77	9	59.79	59.80	-2.9	36,564	-0.01%
2023/02/16	4	60.28	4	60.20	60.30	0	37,101	0.00%
2023/02/15	22	60.05	2	59.80	60.00	20	38,017	0.05%
2023/02/14	48.7	60.43	49	60.70	60.70	-0.3	38,376	0.00%
2023/02/13	20.1	59.11	18	59.02	59.00	2.1	38,820	0.01%
2023/02/10	52.6	61.06	13.3	60.82	60.60	39.3	39,575	0.10%
2023/02/09	5	62.10	15	61.82	61.70	-10	39,863	-0.03%
2023/02/08	9	61.80	8	61.93	61.80	1	40,532	0.00%
2023/02/07	6	61.75	0.8	62.10	61.70	5.2	40,938	0.01%
2023/02/06	9.4	62.28	1.1	62.88	61.70	8.4	41,610	0.02%
2023/02/03	28	64.05	24	64.23	63.60	4	41,807	0.01%
2023/02/02	23	63.47	66	63.20	63.50	-43	41,682	-0.10%
2023/02/01	9.4	62.70	19.3	62.71	62.40	-9.9	41,946	-0.02%
2023/01/31	7	61.79	16	62.42	62.50	-9	42,304	-0.02%
2023/01/30	34	61.48	48	61.38	61.30	-14	42,519	-0.03%
2023/01/17	6	61.93	14.5	62.02	62.00	-8.5	42,507	-0.02%
2023/01/16	40.5	61.32	23	61.01	61.10	17.5	42,923	0.04%
2023/01/13	13	61.98	14	61.84	61.90	-1	42,948	0.00%
2023/01/12	79.1	62.49	9	62.57	62.00	70.1	43,652	0.16%
2023/01/11	40	63.99	46	63.28	63.20	-6	43,990	-0.01%
2023/01/10	22.1	63.12	13	63.46	62.90	9.1	44,451	0.02%
2023/01/09	14.4	63.29	20	63.36	63.30	-5.6	45,826	-0.01%
2023/01/06	15	63.71	7	63.60	63.60	8	46,392	0.02%
2023/01/05	16	64.42	17	63.76	63.70	-1	46,811	0.00%
2023/01/04	10.4	63.95	10	63.88	63.50	0.4	47,306	0.00%
2023/01/03	92.2	64.89	79.1	64.64	64.60	13.1	47,512	0.03%
2022/12/30	12.3	65.68	53	65.64	65.50	-40.7	47,447	-0.09%
2022/12/29	24.1	64.41	20.5	64.49	64.80	3.6	47,766	0.01%
2022/12/28	53.2	64.65	22	64.00	63.90	31.2	48,395	0.06%
2022/12/27	35.5	65.56	18	65.49	65.10	17.5	48,879	0.04%
2022/12/26	57.1	65.73	19.2	65.42	65.00	37.9	49,611	0.08%
2022/12/23	25.1	67.05	49.1	67.52	67.30	-24	49,849	-0.05%
2022/12/22	43.1	67.82	27.1	67.70	68.00	16	49,962	0.03%
2022/12/21	7.5	65.51	74	65.91	65.70	-66.5	48,536	-0.14%
2022/12/20	19.2	64.40	32	65.24	63.90	-12.8	48,045	-0.03%
2022/12/19	38.2	65.55	27.7	65.41	64.30	10.5	48,056	0.02%
2022/12/16	69.1	65.80	91	65.47	65.30	-21.9	47,130	-0.05%
2022/12/15	29.1	62.91	32	62.88	62.80	-2.9	45,315	-0.01%
2022/12/14	17.3	61.99	9	62.00	62.00	8.3	46,068	0.02%
2022/12/13	9	62.96	30.1	63.30	63.20	-21.1	46,340	-0.05%
2022/12/12	14	62.10	18	61.92	61.80	-4	46,966	-0.01%
2022/12/09	5	62.30	7	62.50	62.80	-2	47,494	0.00%
2022/12/08	11	60.75	2	60.80	61.00	9	47,928	0.02%
2022/12/07	45	61.45	37	60.85	60.90	8	48,316	0.02%
2022/12/06	49.1	62.38	10	63.61	61.70	39.1	48,303	0.08%
2022/12/05	49.7	64.30	8	64.38	63.80	41.7	48,689	0.09%
2022/12/02	21	64.89	7	64.84	64.80	14	49,137	0.03%
2022/12/01	43	66.76	54	66.48	65.40	-11	49,641	-0.02%
2022/11/30	7.1	65.85	14	65.79	66.10	-6.9	49,206	-0.01%
2022/11/29	20	64.44	14.1	64.87	65.10	6	49,503	0.01%
2022/11/28	19	64.36	25	63.91	63.50	-6	50,617	-0.01%
2022/11/25	20.1	65.45	24.2	65.35	64.90	-4	50,539	-0.01%
2022/11/24	29.1	63.16	16	63.28	64.60	13.1	50,633	0.03%
2022/11/23	7	62.49	3	62.96	62.50	4	50,427	0.01%
2022/11/22	4	61.93	15.5	62.00	61.70	-11.5	50,768	-0.02%
2022/11/21	28	61.83	26	62.15	61.40	2	50,760	0.00%
2022/11/18	11	64.27	15	63.59	63.00	-4	50,662	-0.01%
2022/11/17	3	64.70	14.2	64.71	64.80	-11.2	50,562	-0.02%
2022/11/16	9	65.04	10	64.67	64.60	-1	50,600	0.00%
2022/11/15	25	65.38	14	65.81	65.30	11	50,611	0.02%
2022/11/14	7	66.33	12.1	65.98	66.20	-5.1	50,242	-0.01%
2022/11/11	61	65.52	30.2	65.71	65.20	30.8	49,814	0.06%
2022/11/10	14	64.76	13	64.49	64.30	1	49,247	0.00%
2022/11/09	15	63.79	21.5	63.95	64.50	-6.5	49,377	-0.01%
2022/11/08	37	63.71	30.4	64.14	63.40	6.6	49,893	0.01%
2022/11/07	12	62.27	83	62.37	62.30	-71	49,150	-0.14%
2022/11/04	66	61.13	38	60.92	61.20	28	48,969	0.06%
2022/11/03	27.1	59.00	25	59.51	60.20	2.1	48,969	0.00%
2022/11/02	15	60.69	12	60.76	59.80	3	49,333	0.01%
2022/11/01	30	59.48	10	59.22	59.10	20	49,288	0.04%
2022/10/31	12	60.14	6	60.12	60.20	6	49,669	0.01%
2022/10/28	20	61.43	2	60.55	60.60	18	49,591	0.04%
2022/10/27	9	62.07	28	62.44	63.20	-19	49,294	-0.04%
2022/10/26	12	60.68	17	60.95	61.90	-5	49,355	-0.01%
2022/10/25	9	61.94	8	61.95	61.50	1	49,192	0.00%
2022/10/24	8	63.18	22	62.78	62.10	-14	49,952	-0.03%
2022/10/21	6	61.75	27	61.75	61.00	-21	49,859	-0.04%
2022/10/20	16	59.74	13	59.94	61.80	3	49,937	0.01%
2022/10/19	25	63.14	43	63.14	63.00	-18	49,334	-0.04%
2022/10/18	11.5	61.30	18	61.76	61.90	-6.5	49,242	-0.01%
2022/10/17	39	58.28	41	57.85	60.00	-2	49,301	0.00%
2022/10/14	12	62.33	38	62.58	62.80	-26	48,372	-0.05%
2022/10/13	8.1	60.40	5	60.34	59.30	3.1	48,140	0.01%
2022/10/12	16.1	62.10	13	61.59	61.60	3.1	48,515	0.01%
2022/10/11	11	63.82	10	64.01	63.70	1	48,132	0.00%
2022/10/07	8	65.29	9	65.23	65.10	-1	48,274	0.00%
2022/10/06	41.6	63.36	47	64.57	65.00	-5.5	48,762	-0.01%
2022/10/05	25.1	64.89	25.6	65.10	64.70	-0.6	48,742	0.00%
2022/10/04	9	63.86	33	64.02	63.80	-24	48,954	-0.05%
2022/10/03	19	63.13	23.3	63.26	63.50	-4.3	48,972	-0.01%
2022/09/30	25	59.69	43	59.09	61.50	-18	49,276	-0.04%
2022/09/29	156	61.56	255.2	61.06	59.90	-99.2	49,257	-0.20%	大買/大賣/
2022/09/28	58	61.88	52	60.86	60.30	6	49,185	0.01%
2022/09/27	11	63.12	21.5	63.45	63.80	-10.5	49,868	-0.02%
2022/09/26	121	62.99	65.3	63.19	61.60	55.8	50,080	0.11%	大買/
2022/09/23	160.1	67.58	151	68.06	67.40	9.1	50,087	0.02%	大買/大賣/
2022/09/22	28.2	67.11	37	66.99	66.50	-8.8	50,980	-0.02%
2022/09/21	14	68.72	26.1	68.33	68.90	-12.1	52,291	-0.02%
2022/09/20	24.1	69.33	10.6	69.45	68.50	13.5	53,657	0.03%
2022/09/19	50.4	69.58	11	69.81	68.00	39.4	54,545	0.07%
2022/09/16	9.4	71.67	9	72.11	73.50	0.4	55,737	0.00%
2022/09/15	42.1	73.12	15.2	73.32	72.60	26.9	57,078	0.05%
2022/09/14	10.1	70.26	13	70.91	71.80	-3	58,063	-0.01%
2022/09/13	11.1	71.62	26	71.20	71.10	-15	58,936	-0.03%
2022/09/12	28.1	70.11	36	70.42	71.00	-8	60,447	-0.01%
2022/09/08	62.5	68.03	54	67.68	67.80	8.5	60,618	0.01%
2022/09/07	36.4	69.19	29	69.19	69.60	7.4	60,925	0.01%
2022/09/06	14.2	71.09	11.2	71.28	70.60	3	60,618	0.00%
2022/09/05	19.1	70.82	32	71.15	70.80	-12.9	60,842	-0.02%
2022/09/02	101.8	72.74	73	72.44	71.10	28.8	60,915	0.05%	大買/
2022/09/01	11.1	77.27	10	77.45	76.80	1.1	59,901	0.00%
2022/08/31	35.5	78.20	22	78.12	78.90	13.5	60,664	0.02%
2022/08/30	8.4	79.11	7	79.09	78.90	1.4	61,022	0.00%
2022/08/29	18.2	78.73	17	78.92	79.60	1.2	60,912	0.00%
2022/08/26	24	83.96	20	83.76	83.40	4	60,860	0.01%
2022/08/25	4	83.35	15.1	83.30	83.40	-11.1	60,824	-0.02%
2022/08/24	28.2	82.56	13	81.92	82.10	15.2	61,032	0.02%
2022/08/23	13	83.44	13	83.09	83.00	0	61,445	0.00%
2022/08/22	47.1	83.82	14	83.69	83.60	33.1	61,908	0.05%
2022/08/19	10	86.55	9	86.68	86.40	1	62,006	0.00%
2022/08/18	4.2	86.61	3	86.43	86.50	1.2	62,392	0.00%
2022/08/17	4	86.40	5	86.72	86.40	-1	62,883	0.00%
2022/08/16	41.8	86.37	8	86.44	86.00	33.8	63,549	0.05%
2022/08/15	62.4	87.87	10	87.76	87.50	52.4	65,024	0.08%
2022/08/12	6	91.32	23	91.33	91.10	-17	64,330	-0.03%
2022/08/11	7	91.40	15.2	91.45	91.00	-8.2	64,799	-0.01%
2022/08/10	80	93.00	84	92.14	91.10	-4	64,739	-0.01%
2022/08/09	45	92.35	630.1	92.97	93.30	-585.1	64,922	-0.90%	大賣/鉅額交易
2022/08/08	19.2	90.25	13	90.22	91.10	6.2	65,189	0.01%
2022/08/05	7	90.00	45	89.82	90.50	-38	64,822	-0.06%
2022/08/04	13	86.12	14	86.67	87.50	-1	64,639	0.00%
2022/08/03	308	87.27	20	87.13	87.00	288	64,774	0.44%	大買/鉅額交易
2022/08/02	26.2	87.53	8.5	87.32	87.50	17.7	65,237	0.03%
2022/08/01	14	89.48	9	89.90	90.00	5	65,706	0.01%
2022/07/29	23.3	89.59	75	89.42	89.60	-51.7	66,156	-0.08%
2022/07/28	45	86.86	3	88.00	86.50	42	66,003	0.06%
2022/07/27	11	87.57	14	87.74	88.20	-3	66,676	0.00%
2022/07/26	10	86.37	11	87.46	86.70	-1	66,726	0.00%
2022/07/25	30	87.20	7	86.87	86.90	23	67,735	0.03%
2022/07/22	10	88.86	26	89.32	89.50	-16	67,498	-0.02%
2022/07/21	7.5	88.03	25	88.09	88.30	-17.5	67,386	-0.03%
2022/07/20	18	87.85	15	87.66	86.60	3	67,091	0.00%
2022/07/19	12	87.56	23	87.55	87.80	-11	67,290	-0.02%
2022/07/18	14.2	86.25	2	86.70	85.60	12.2	67,138	0.02%
2022/07/15	24	86.17	18	86.14	86.00	6	67,442	0.01%
2022/07/14	25	86.03	31.1	86.26	87.50	-6.1	67,226	-0.01%
2022/07/13	16.1	84.84	26	85.13	83.90	-9.9	66,766	-0.01%
2022/07/12	50.2	82.93	23	82.67	82.10	27.2	66,490	0.04%
2022/07/11	29.5	87.38	35.2	87.83	88.20	-5.7	65,798	-0.01%
2022/07/08	35	86.38	58.5	86.22	86.50	-23.5	65,521	-0.04%
2022/07/07	37	81.33	49	82.05	83.20	-12	64,780	-0.02%
2022/07/06	31	81.16	47.4	81.65	80.30	-16.3	64,637	-0.03%
2022/07/05	42	80.35	47	81.30	82.10	-5	64,396	-0.01%
2022/07/04	109	78.69	102.3	77.07	78.20	6.7	63,460	0.01%	大買/大賣/
2022/07/01	37.1	80.79	21	80.23	77.80	16.1	63,137	0.03%
2022/06/30	60.3	82.80	149	82.42	82.30	-88.7	62,173	-0.14%	大賣/
2022/06/29	133.3	87.69	39	86.77	85.50	94.3	61,324	0.15%	大買/
2022/06/28	146.6	90.08	88.3	89.25	91.70	58.3	59,592	0.10%	大買/
2022/06/27	264.2	85.63	51	85.82	86.10	213.2	57,684	0.37%	大買/鉅額交易
2022/06/24	81.6	99.37	38	99.54	98.30	43.6	56,688	0.08%
2022/06/23	62.4	98.79	61	98.61	96.20	1.4	55,115	0.00%
2022/06/22	61.6	104.27	42	104.52	101.00	19.6	54,660	0.04%
2022/06/21	42.3	110.43	26.5	109.97	109.50	15.8	53,484	0.03%
2022/06/20	84.1	113.28	40	111.21	111.50	44.1	52,638	0.08%
2022/06/17	77.5	117.21	120	117.73	119.50	-42.5	51,241	-0.08%	大賣/
2022/06/16	57.3	119.45	29.4	121.16	117.00	27.9	51,178	0.05%
2022/06/15	24.4	123.26	14	123.54	122.00	10.4	51,700	0.02%
2022/06/14	12	120.88	21.1	121.87	123.50	-9.1	54,011	-0.02%
2022/06/13	47.7	121.85	17.3	121.39	120.50	30.5	58,139	0.05%
2022/06/10	36	125.40	11	125.64	126.00	25	62,125	0.04%
2022/06/09	43.3	126.67	17	126.82	126.50	26.3	64,603	0.04%
2022/06/08	22.1	129.15	56.4	129.43	130.00	-34.3	64,840	-0.05%
2022/06/07	13	127.00	7	127.50	127.00	6	65,936	0.01%
2022/06/06	25	127.80	38	127.17	126.50	-13	68,012	-0.02%
2022/06/02	3	126.17	1	127.00	126.50	2	70,608	0.00%
2022/06/01	28	125.84	18	126.31	126.00	10	74,008	0.01%
2022/05/31	24	125.00	53	125.73	124.50	-29	78,382	-0.04%
2022/05/30	28.2	127.39	34.5	127.85	127.00	-6.3	79,315	-0.01%
2022/05/27	14	127.36	34.1	127.40	128.00	-20.1	79,731	-0.03%
2022/05/26	60	127.57	14.2	126.75	125.50	45.8	80,643	0.06%
2022/05/25	39.2	127.14	31.1	126.56	127.00	8.1	81,062	0.01%
2022/05/24	43	127.38	97.2	125.97	125.00	-54.2	81,523	-0.07%
2022/05/23	136.1	125.51	144.3	124.65	127.00	-8.2	81,311	-0.01%	大買/大賣/
2022/05/20	32.1	117.11	43	117.86	117.50	-10.9	80,820	-0.01%
2022/05/19	52.1	113.71	42.6	114.04	115.00	9.5	81,893	0.01%
2022/05/18	29.1	117.81	27.6	117.77	117.50	1.5	82,686	0.00%
2022/05/17	33.5	117.55	24	116.88	116.50	9.5	82,835	0.01%
2022/05/16	69.6	119.64	65.1	119.69	119.00	4.6	82,318	0.01%
2022/05/13	28.1	123.57	10	123.65	123.50	18.1	81,633	0.02%
2022/05/12	43.2	122.56	27	122.35	121.00	16.2	82,357	0.02%
2022/05/11	33.3	124.94	37.2	125.32	124.00	-3.9	82,420	0.00%
2022/05/10	37.1	124.76	37	125.68	127.50	0.1	82,463	0.00%
2022/05/09	166	127.96	25	127.68	126.00	141	82,564	0.17%	大買/鉅額交易
2022/05/06	43.2	128.68	19	128.58	130.50	24.2	83,956	0.03%
2022/05/05	59.3	130.91	79.5	130.16	130.00	-20.1	84,000	-0.02%
2022/05/04	47.2	130.23	69.4	129.50	130.00	-22.2	83,662	-0.03%
2022/05/03	29.3	125.66	15	126.10	126.50	14.3	83,182	0.02%
2022/04/29	21.4	125.66	135.4	125.36	126.00	-114	83,396	-0.14%	大賣/鉅額交易
2022/04/28	40.2	121.16	12	121.96	120.50	28.2	83,043	0.03%
2022/04/27	50.4	119.46	35	120.96	121.00	15.4	83,084	0.02%
2022/04/26	35.2	122.23	16	121.53	121.00	19.2	83,162	0.02%
2022/04/25	50.1	122.32	14	122.07	121.50	36.1	83,168	0.04%
2022/04/22	32.2	125.66	48.2	125.89	126.50	-16.1	82,614	-0.02%
2022/04/21	15	125.57	32	125.73	125.00	-17	82,619	-0.02%
2022/04/20	13	124.12	22	124.41	123.50	-9	82,611	-0.01%
2022/04/19	3	123.50	31	123.66	123.00	-28	82,899	-0.03%
2022/04/18	29.1	121.38	12	121.67	121.00	17.1	83,044	0.02%
2022/04/15	10	122.90	11	123.68	124.00	-1	83,260	0.00%
2022/04/14	16.1	123.56	12.3	124.35	122.00	3.9	83,333	0.00%
2022/04/13	9	123.61	46	123.51	124.50	-37	83,224	-0.04%
2022/04/12	50.4	120.41	10	120.35	120.00	40.4	83,001	0.05%
2022/04/11	28	123.61	23.5	122.71	121.50	4.5	82,677	0.01%
2022/04/08	14.2	122.90	47	123.30	124.00	-32.8	83,699	-0.04%
2022/04/07	47.8	120.35	8	119.50	119.00	39.8	84,236	0.05%
2022/04/06	26	123.56	11	123.59	123.50	15	83,973	0.02%
2022/04/01	32.1	124.55	38	125.87	126.50	-5.9	84,317	-0.01%
2022/03/31	26.2	124.27	10	124.40	124.50	16.2	83,818	0.02%
2022/03/30	10	123.85	26	124.73	124.00	-16	83,671	-0.02%
2022/03/29	40.3	124.44	28.1	125.00	123.50	12.2	83,578	0.01%
2022/03/28	51.6	121.43	47.6	119.81	122.50	4	83,389	0.00%
2022/03/25	75.5	123.57	27.7	122.87	122.00	47.8	83,417	0.06%
2022/03/24	40.4	128.75	18	128.44	128.00	22.4	82,453	0.03%
2022/03/23	30.2	130.86	19.1	130.55	130.50	11.1	82,569	0.01%
2022/03/22	23.1	130.83	13.1	130.63	129.50	10	82,630	0.01%
2022/03/21	29	131.07	20.1	131.23	131.50	9	83,027	0.01%
2022/03/18	158.9	129.74	53	130.12	130.00	105.9	83,743	0.13%	大買/鉅額交易
2022/03/17	165	131.72	79.1	131.20	133.00	85.9	83,304	0.10%	大買/
2022/03/16	104.1	129.19	94.1	130.03	127.00	10.1	81,632	0.01%	大買/
2022/03/15	153.8	132.98	554.1	133.00	130.00	-400.3	77,870	-0.51%	大買/大賣/鉅額交易
2022/03/14	62.4	130.79	101.1	130.97	132.50	-38.8	75,063	-0.05%	大賣/
2022/03/11	44	125.00	29	125.19	125.50	15	74,144	0.02%
2022/03/10	50.2	127.26	65.1	126.00	124.00	-14.9	74,720	-0.02%
2022/03/09	35	121.90	48.9	123.33	125.50	-13.9	74,426	-0.02%
2022/03/08	117.2	120.76	46.1	119.53	118.00	71.1	75,309	0.09%	大買/
2022/03/07	125.2	130.19	79.2	128.63	125.50	46	73,027	0.06%	大買/
2022/03/04	61.6	131.78	125.8	132.48	133.00	-64.2	70,755	-0.09%	大賣/
2022/03/03	24.1	123.83	50	124.18	125.00	-25.9	67,329	-0.04%
2022/03/02	53	120.90	43	120.73	120.50	10	67,365	0.01%
2022/03/01	21.1	119.72	51.2	119.43	120.50	-30.1	67,492	-0.04%
2022/02/25	41.2	115.88	45.1	115.98	115.50	-3.9	66,518	-0.01%
2022/02/24	53.2	113.16	47	113.31	112.50	6.2	66,509	0.01%
2022/02/23	22	115.41	32.9	115.94	116.00	-10.9	66,667	-0.02%
2022/02/22	36.5	113.77	33	114.64	113.50	3.5	66,784	0.01%
2022/02/21	66	118.67	46	119.38	119.50	20	66,056	0.03%
2022/02/18	36.1	115.57	46.2	115.20	116.50	-10.1	65,633	-0.02%
2022/02/17	14.2	112.57	27	113.30	112.00	-12.8	65,389	-0.02%
2022/02/16	23.2	112.94	42	112.85	112.50	-18.8	65,849	-0.03%
2022/02/15	35	111.19	12.1	111.05	111.00	22.9	67,216	0.03%
2022/02/14	40	113.14	35	113.47	110.50	5	69,698	0.01%
2022/02/11	30	113.28	18	112.86	112.00	12	70,922	0.02%
2022/02/10	15	112.50	39.3	113.60	114.00	-24.3	73,391	-0.03%
2022/02/09	37	113.30	31.4	112.74	112.00	5.6	75,972	0.01%
2022/02/08	89	112.38	59.7	112.81	112.50	29.3	76,404	0.04%
2022/02/07	5	104.30	61.2	105.20	108.00	-56.2	75,977	-0.07%
2022/01/26	28.2	98.39	51	98.42	98.60	-22.8	77,797	-0.03%
2022/01/25	15.3	97.51	28	96.48	95.10	-12.7	78,903	-0.02%
2022/01/24	21	98.91	30	97.38	99.90	-9	79,863	-0.01%
2022/01/21	74.9	100.86	37.1	100.50	99.00	37.8	81,531	0.05%
2022/01/20	20	104.35	17	104.26	104.00	3	81,873	0.00%
2022/01/19	35.2	104.22	31	105.00	104.00	4.2	82,182	0.01%
2022/01/18	27	106.85	40	105.93	106.50	-13	82,578	-0.02%
2022/01/17	39.3	105.26	16	105.81	105.50	23.3	84,025	0.03%
2022/01/14	96	105.15	96.1	104.85	107.50	-0.1	85,320	0.00%
2022/01/13	26.1	107.46	99	106.86	105.00	-72.9	85,258	-0.09%
2022/01/12	16.4	110.30	22	109.82	108.00	-5.6	85,586	-0.01%
2022/01/11	46.2	112.94	44.1	113.00	112.00	2.1	86,061	0.00%
2022/01/10	40.3	111.46	14	112.00	111.50	26.3	88,288	0.03%
2022/01/07	37	113.89	32	113.72	113.50	5	88,943	0.01%
2022/01/06	22.3	115.02	14	115.46	114.50	8.3	90,871	0.01%
2022/01/05	51	116.33	55.2	115.16	115.00	-4.2	92,607	0.00%
2022/01/04	59	115.32	77	114.42	115.50	-18	94,435	-0.02%
2022/01/03	52.3	115.64	37.1	116.02	114.50	15.2	95,492	0.02%
2021/12/30	70.8	121.75	18.2	121.39	121.00	52.6	96,085	0.05%
2021/12/29	31.3	125.27	27	125.87	124.50	4.3	96,956	0.00%
2021/12/28	17.2	125.58	48	125.82	125.00	-30.8	99,686	-0.03%
2021/12/27	8	123.13	6	122.58	122.50	2	102,126	0.00%
2021/12/24	55	122.63	56	122.86	122.50	-1	104,474	0.00%
2021/12/23	11	123.68	9	123.11	122.50	2	104,848	0.00%
2021/12/22	70	124.89	44	124.92	124.00	26	105,445	0.02%
2021/12/21	10	123.90	29	124.76	125.50	-19	106,154	-0.02%
2021/12/20	11	123.04	6.1	121.92	122.00	5	106,601	0.00%
2021/12/17	33.1	124.54	20	124.93	123.50	13.1	107,404	0.01%
2021/12/16	58	123.47	16.1	123.37	122.00	41.9	107,424	0.04%
2021/12/15	53	121.71	45.1	121.46	122.50	7.9	107,772	0.01%
2021/12/14	97.1	122.98	78.6	122.15	120.00	18.6	108,598	0.02%
2021/12/13	55	127.68	45	127.80	127.50	10	107,638	0.01%
2021/12/10	64.9	125.40	57.5	125.53	124.00	7.4	107,904	0.01%
2021/12/09	30.5	128.10	30.6	127.99	128.50	-0.1	108,286	0.00%
2021/12/08	96.5	128.86	135.5	128.52	127.00	-39	108,570	-0.04%	大賣/
2021/12/07	116.1	127.28	140.1	127.06	126.50	-24	108,326	-0.02%	大買/大賣/
2021/12/06	111.5	125.66	122.1	126.14	125.50	-10.6	107,348	-0.01%	大買/大賣/
2021/12/03	98.3	123.04	47.5	123.18	121.00	50.8	107,425	0.05%
2021/12/02	202.2	120.65	268.8	120.57	122.00	-66.5	108,920	-0.06%	大買/大賣/
2021/12/01	52	115.21	27	115.00	115.00	25	108,146	0.02%
2021/11/30	21.2	114.02	71	113.95	115.50	-49.8	109,446	-0.05%
2021/11/29	48.5	110.72	53	110.71	110.00	-4.5	110,108	0.00%
2021/11/26	106.1	111.17	75	112.19	108.50	31.1	111,251	0.03%	大買/
2021/11/25	70	112.69	101.5	114.36	114.50	-31.5	111,468	-0.03%	大賣/
2021/11/24	26.4	110.91	20	110.23	111.00	6.4	111,235	0.01%
2021/11/23	21.2	111.71	61	111.72	111.00	-39.8	112,812	-0.04%
2021/11/22	45.8	110.82	53.2	111.24	110.50	-7.4	114,198	-0.01%
2021/11/19	46.5	108.97	20	108.83	107.50	26.5	114,975	0.02%
2021/11/18	26	109.56	87.2	109.63	109.50	-61.1	117,677	-0.05%
2021/11/17	30.5	108.77	26.3	108.15	107.50	4.3	121,270	0.00%
2021/11/16	27.1	107.39	45.6	108.44	110.00	-18.5	123,103	-0.02%
2021/11/15	58.6	106.77	47	106.16	105.00	11.6	127,419	0.01%
2021/11/12	93.1	107.51	86.6	107.62	106.50	6.5	131,716	0.00%
2021/11/11	134.4	112.78	144.1	111.46	106.00	-9.7	132,977	-0.01%	大買/大賣/
2021/11/10	75	116.89	99.1	118.07	115.00	-24.1	135,003	-0.02%
2021/11/09	153.6	117.58	78.3	117.77	116.00	75.4	140,209	0.05%	大買/
2021/11/08	104.2	109.89	151.7	113.08	118.00	-47.5	142,061	-0.03%	大買/大賣/
2021/11/05	65	106.13	107	106.70	107.50	-42	139,337	-0.03%	大賣/
2021/11/04	125.6	110.68	103.1	109.33	106.00	22.5	138,354	0.02%	大買/大賣/
2021/11/03	180.5	105.83	126.4	107.25	108.50	54.1	136,510	0.04%	大買/大賣/
2021/11/02	61.5	100.41	87.2	100.99	101.50	-25.7	134,128	-0.02%
2021/11/01	199.2	99.56	59.1	99.05	98.00	140.1	132,545	0.11%	大買/鉅額交易
2021/10/29	52.1	94.53	107	94.82	96.50	-54.9	131,175	-0.04%	大賣/
2021/10/28	44	91.66	49.1	91.75	90.60	-5.1	129,241	0.00%
2021/10/27	20.3	89.37	18	89.50	89.30	2.3	128,450	0.00%
2021/10/26	333	90.44	66.5	89.92	90.40	266.5	128,539	0.21%	大買/鉅額交易
2021/10/25	41.6	87.93	471.7	85.14	89.50	-430.1	128,190	-0.34%	大賣/鉅額交易
2021/10/22	76.6	86.19	47	85.45	85.10	29.6	134,285	0.02%
2021/10/21	18.1	89.71	34.1	90.06	89.30	-16	138,034	-0.01%
2021/10/20	53.2	90.37	51	89.45	88.30	2.2	141,419	0.00%
2021/10/19	36	89.57	24.1	89.49	88.00	11.9	147,572	0.01%
2021/10/18	66.4	86.52	82.8	86.22	89.00	-16.4	153,817	-0.01%
2021/10/15	109.3	92.85	122	92.25	92.30	-12.7	158,915	-0.01%	大買/大賣/
2021/10/14	114	91.69	104.2	91.49	92.40	9.8	165,462	0.01%	大買/大賣/
2021/10/13	57.1	90.06	60.3	90.73	88.50	-3.2	169,792	0.00%
2021/10/12	93.2	89.65	84.1	89.11	87.40	9.1	178,274	0.01%
2021/10/08	53.1	97.27	36.1	97.01	96.80	17	182,954	0.01%
2021/10/07	59.3	98.02	105.5	98.18	98.50	-46.2	193,894	-0.02%	大賣/
2021/10/06	69.1	95.53	71	94.79	92.50	-1.9	200,591	0.00%
2021/10/05	139.5	96.63	131.5	97.32	98.20	8	207,184	0.00%	大買/大賣/
2021/10/04	140.6	100.08	76.9	100.31	97.20	63.8	213,430	0.03%	大買/
2021/10/01	133.9	111.51	108.5	109.39	108.00	25.4	221,206	0.01%	大買/大賣/
2021/09/30	21.6	118.15	15	119.03	119.50	6.6	228,637	0.00%
2021/09/29	42	117.33	28	117.18	116.50	14	234,860	0.01%
2021/09/28	57.7	120.16	38	119.80	119.00	19.7	235,128	0.01%
2021/09/27	42	125.88	30.1	127.10	124.50	11.9	235,404	0.01%
2021/09/24	36.1	126.25	82.9	125.95	126.50	-46.8	235,906	-0.02%
2021/09/23	25	122.08	28	122.31	121.50	-3	235,844	0.00%
2021/09/22	39	119.88	35.4	120.10	119.50	3.6	236,684	0.00%
2021/09/17	23	121.13	60.1	122.07	123.00	-37.1	237,068	-0.02%
2021/09/16	26.2	119.25	23	119.57	118.00	3.2	236,470	0.00%
2021/09/15	28.1	118.30	91.1	118.52	121.50	-63	236,838	-0.03%
2021/09/14	71.9	120.61	68	119.65	117.50	3.9	237,316	0.00%
2021/09/13	89	126.67	103.1	126.61	124.50	-14.1	237,488	-0.01%	大賣/
2021/09/10	82.4	122.90	93.1	123.55	125.50	-10.7	246,873	0.00%
2021/09/09	61	120.44	60.2	120.05	121.50	0.9	257,351	0.00%
2021/09/08	100	119.84	83.1	120.09	122.00	16.9	263,381	0.01%
2021/09/07	127.2	119.68	133.1	120.36	120.50	-5.8	272,442	0.00%	大買/大賣/
2021/09/06	105.4	116.69	125.4	115.96	113.00	-20	276,298	-0.01%	大買/大賣/
2021/09/03	88.9	123.38	83	122.27	120.50	5.9	281,059	0.00%
2021/09/02	101	125.06	127	125.66	126.00	-26	284,216	-0.01%	大買/大賣/
2021/09/01	223.7	127.24	62.3	126.49	125.00	161.5	287,620	0.06%	大買/鉅額交易
2021/08/31	60.4	133.88	41.3	132.13	133.50	19.1	289,436	0.01%
2021/08/30	39	138.41	30	137.42	136.00	9	296,177	0.00%
2021/08/27	336	136.63	62.3	137.64	137.00	273.7	301,757	0.09%	大買/鉅額交易
2021/08/26	77	138.21	77	138.12	140.00	0	307,355	0.00%
2021/08/25	89	135.89	79	135.66	138.50	10	313,162	0.00%
2021/08/24	124	139.12	100.2	137.89	134.50	23.8	317,742	0.01%	大買/
2021/08/23	83	139.77	133.4	140.37	139.50	-50.4	322,119	-0.02%	大賣/
2021/08/20	73	129.04	55	129.05	130.50	18	325,644	0.01%
2021/08/19	179.1	132.95	445	130.63	126.50	-266	335,133	-0.08%	大買/大賣/鉅額交易
2021/08/18	418.1	132.24	145.3	130.55	136.50	272.8	341,307	0.08%	大買/大賣/鉅額交易
2021/08/17	73.5	126.89	486.3	129.27	124.50	-412.8	345,747	-0.12%	大賣/鉅額交易
2021/08/16	568.5	127.64	554.2	134.39	126.00	14.2	353,207	0.00%	大買/大賣/
2021/08/13	645.5	133.92	238.5	136.03	133.00	407.1	356,926	0.11%	大買/大賣/鉅額交易
2021/08/12	85.4	127.40	76.2	128.56	133.50	9.2	361,288	0.00%
2021/08/11	8	120.94	13	122.69	125.00	-5	362,298	0.00%
2021/08/10	18.2	130.46	426	130.00	130.00	-407.8	366,350	-0.11%	大賣/鉅額交易
2021/08/09	3	132.67	9	132.89	132.50	-6	375,355	0.00%
2021/08/06	9	132.50	26.7	132.54	131.00	-17.7	385,819	0.00%
2021/08/05	4	126.63	7.3	127.11	125.50	-3.3	394,945	0.00%
2021/08/04	2	128.75	41.1	129.11	129.00	-39.1	400,626	-0.01%
2021/08/03	8	125.50	18	125.56	126.00	-10	409,286	0.00%
2021/08/02	17	113.23	49	115.02	120.00	-32	416,150	-0.01%
2021/07/30	25.3	125.04	48	133.17	117.00	-22.7	423,521	-0.01%
2021/07/29	10.1	121.98	59	125.42	129.50	-48.9	430,617	-0.01%
2021/07/28	345	117.16	273.7	117.30	118.00	71.3	438,242	0.02%	大買/大賣/
2021/07/27	304.9	127.13	198.8	126.58	122.50	106.1	443,452	0.02%	大買/大賣/鉅額交易
2021/07/26	225.8	142.67	154.9	139.88	136.00	70.8	443,188	0.02%	大買/大賣/
2021/07/23	362.3	141.64	283.8	143.77	145.50	78.6	444,634	0.02%	大買/大賣/
2021/07/22	429	145.65	195.6	142.55	140.50	233.4	444,272	0.05%	大買/大賣/鉅額交易
2021/07/21	339.4	161.45	255.2	162.69	153.50	84.2	443,347	0.02%	大買/大賣/
2021/07/20	213	175.43	130.3	175.26	170.50	82.8	438,485	0.02%	大買/大賣/
2021/07/19	206.2	192.19	150.2	191.97	188.00	56	437,498	0.01%	大買/大賣/
2021/07/16	264.1	188.10	340.7	187.84	188.00	-76.6	431,890	-0.02%	大買/大賣/
2021/07/15	134.2	172.30	214	173.37	179.00	-79.7	421,928	-0.02%	大買/大賣/
2021/07/14	286.1	168.30	306.5	168.09	163.00	-20.4	415,579	0.00%	大買/大賣/
2021/07/13	399.3	187.32	227	186.97	176.00	172.3	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	253.9	200.41	250.3	201.95	195.50	3.6	395,926	0.00%	大買/大賣/
2021/07/09	411	207.10	401.7	203.21	195.50	9.3	387,845	0.00%	大買/大賣/
2021/07/08	630.3	209.97	485.4	208.51	216.50	145	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	358.5	215.64	456.5	215.84	210.00	-98.1	368,918	-0.03%	大買/大賣/
2021/07/06	91.8	211.77	171.1	212.62	216.50	-79.2	359,596	-0.02%	大賣/
2021/07/05	67.1	186.52	113.2	190.74	197.00	-46.1	353,712	-0.01%	大賣/
2021/07/02	114	192.16	46.3	191.51	191.00	67.7	356,844	0.02%	大買/
2021/07/01	71.4	192.13	91.2	193.75	196.00	-19.8	356,879	-0.01%
2021/06/30	77	172.23	78.1	173.71	182.50	-1.1	356,519	0.00%
2021/06/29	125.8	167.24	32.6	165.58	166.00	93.3	356,354	0.03%	大買/
2021/06/28	61.5	161.71	86.5	162.54	166.00	-25	356,036	-0.01%
2021/06/25	185.7	151.64	84.4	151.47	151.00	101.3	355,308	0.03%	大買/鉅額交易
2021/06/24	61.8	145.60	68.3	144.94	149.00	-6.5	355,062	0.00%
2021/06/23	215.9	142.74	78.2	141.85	139.50	137.7	354,532	0.04%	大買/鉅額交易
2021/06/22	71.6	158.24	78.1	157.95	154.50	-6.5	353,074	0.00%
2021/06/21	345.5	158.79	562.2	158.50	158.50	-216.7	352,224	-0.06%	大買/大賣/鉅額交易
2021/06/18	288.4	146.08	289.2	147.35	149.50	-0.9	343,265	0.00%	大買/大賣/
2021/06/17	284.3	131.06	241.1	132.78	140.50	43.3	335,123	0.01%	大買/大賣/
2021/06/16	355.7	132.88	313.5	133.77	130.00	42.2	333,803	0.01%	大買/大賣/
2021/06/15	444.1	120.52	239.4	125.60	127.50	204.7	325,696	0.06%	大買/大賣/鉅額交易
2021/06/11	158.3	116.28	287.6	116.13	116.00	-129.3	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	141.3	113.64	115.5	114.82	113.00	25.8	317,997	0.01%	大買/大賣/
2021/06/08	37.1	110.50	110.2	111.83	114.50	-73.1	317,367	-0.02%	大賣/
2021/06/07	280.8	109.63	132.3	108.27	107.00	148.5	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	71.6	116.11	141.8	116.44	115.50	-70.2	310,473	-0.02%	大賣/
2021/06/03	132.1	113.68	226.1	114.74	112.50	-94	305,815	-0.03%	大買/大賣/
2021/06/02	236.9	114.41	180.8	114.04	111.00	56.1	300,491	0.02%	大買/大賣/
2021/06/01	120	107.33	178	107.96	112.50	-58	294,111	-0.02%	大買/大賣/
2021/05/31	267.3	109.64	232.5	108.88	102.50	34.8	289,013	0.01%	大買/大賣/
2021/05/28	297	106.92	380.6	107.31	108.00	-83.6	284,171	-0.03%	大買/大賣/
2021/05/27	317.5	102.61	319	102.13	103.00	-1.6	282,340	0.00%	大買/大賣/
2021/05/26	274.5	94.38	259.7	95.07	98.80	14.8	273,176	0.01%	大買/大賣/
2021/05/25	355.3	90.71	329.6	89.96	91.00	25.7	264,602	0.01%	大買/大賣/
2021/05/24	292.2	95.74	282.2	95.88	93.10	10	258,762	0.00%	大買/大賣/
2021/05/21	165.2	89.31	299	89.31	91.80	-133.8	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	326.3	84.38	327.1	84.21	83.50	-0.8	249,501	0.00%	大買/大賣/
2021/05/19	125.1	78.56	118.2	78.96	80.50	6.9	240,679	0.00%	大買/大賣/
2021/05/18	144.1	70.68	258	72.65	73.20	-113.9	240,357	-0.05%	大買/大賣/鉅額交易
2021/05/17	304.2	69.28	358	70.19	66.60	-53.8	239,398	-0.02%	大買/大賣/
2021/05/14	378.2	75.48	488.3	74.75	74.00	-110.2	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	278.5	81.68	193.1	80.90	79.20	85.4	223,617	0.04%	大買/大賣/
2021/05/12	203.5	92.13	200.5	90.89	87.90	3	219,837	0.00%	大買/大賣/
2021/05/11	341.2	100.26	298.4	99.34	97.60	42.8	217,333	0.02%	大買/大賣/
2021/05/10	177.4	97.02	158.9	98.01	100.50	18.5	211,021	0.01%	大買/大賣/
2021/05/07	161.1	87.71	201	88.24	91.50	-39.9	205,669	-0.02%	大買/大賣/
2021/05/06	261	87.13	186	85.52	84.30	75	199,980	0.04%	大買/大賣/
2021/05/05	208.6	83.07	229	83.57	87.00	-20.4	194,188	-0.01%	大買/大賣/
2021/05/04	458.3	86.84	357	83.15	80.00	101.3	188,143	0.05%	大買/大賣/鉅額交易
2021/05/03	53.2	86.05	88.4	86.42	87.70	-35.2	178,164	-0.02%
2021/04/29	141.1	75.48	152.1	75.72	79.80	-11	176,200	-0.01%	大買/大賣/
2021/04/28	191.1	75.37	177.1	75.34	75.00	14	175,065	0.01%	大買/大賣/
2021/04/27	197.1	70.30	162	71.23	72.00	35.1	173,347	0.02%	大買/大賣/
2021/04/26	90.1	65.08	88.2	65.32	66.40	1.9	173,132	0.00%
2021/04/23	246.2	59.81	181	59.61	60.40	65.2	171,013	0.04%	大買/大賣/
2021/04/22	20	61.80	18	65.72	59.60	2	164,496	0.00%
2021/04/21	11.5	62.15	16.6	62.49	62.70	-5.1	164,016	0.00%
2021/04/20	15.3	55.35	31	55.33	57.00	-15.8	164,103	-0.01%
2021/04/19	22	54.50	23.5	55.06	55.00	-1.5	164,405	0.00%
2021/04/16	2	49.55	22	48.74	50.60	-20	164,100	-0.01%
2021/04/15	10	46.87	14.3	46.74	46.70	-4.3	164,510	0.00%
2021/04/14	2	44.75	135	40.93	45.50	-133	164,583	-0.08%	大賣/鉅額交易
2021/04/13	3	46.17	22	46.41	44.80	-19	164,633	-0.01%
2021/04/12	50.5	46.10	9	45.77	46.10	41.5	164,629	0.03%
2021/04/09	56	41.82	44	42.46	42.75	12	165,508	0.01%
2021/04/08	206.3	46.64	83.2	46.33	46.20	123.1	166,041	0.07%	大買/鉅額交易
2021/04/07	74	45.72	49.1	46.02	46.35	24.9	163,315	0.02%
2021/04/06	48	41.54	68	41.88	44.15	-20	167,064	-0.01%
2021/04/01	39.1	39.30	43	39.67	40.15	-3.9	166,929	0.00%
2021/03/31	103.1	37.00	64.5	37.48	37.70	38.6	168,610	0.02%	大買/
2021/03/30	19	34.43	17.3	35.10	35.40	1.7	170,852	0.00%
2021/03/29	59	35.37	18.1	35.37	35.25	40.9	173,799	0.02%
2021/03/26	20	33.01	36.6	33.69	34.00	-16.6	177,613	-0.01%
2021/03/25	73	32.72	32	32.82	32.50	41	180,526	0.02%
2021/03/24	49.1	33.70	45	33.07	33.80	4.1	183,190	0.00%
2021/03/23	121	34.41	63.1	34.28	33.50	57.9	183,605	0.03%	大買/
2021/03/22	97	35.49	102.2	35.78	35.85	-5.2	183,839	0.00%	大賣/
2021/03/19	142.2	32.53	142.9	32.55	32.60	-0.7	183,461	0.00%	大買/大賣/
2021/03/18	121	31.64	152.2	31.80	31.90	-31.2	179,519	-0.02%	大買/大賣/
2021/03/17	170.1	30.68	176	31.08	31.30	-5.9	178,101	0.00%	大買/大賣/
2021/03/16	206	30.41	232	30.43	30.05	-26	175,723	-0.01%	大買/大賣/
2021/03/15	115.1	30.17	146	30.47	31.30	-31	173,929	-0.02%	大買/大賣/
2021/03/12	126	29.31	375.1	29.21	29.15	-249.1	171,598	-0.15%	大買/大賣/鉅額交易
2021/03/11	244	28.82	196.2	28.25	28.10	47.8	167,339	0.03%	大買/大賣/
2021/03/10	151	28.27	75	28.12	28.00	76	164,597	0.05%	大買/
2021/03/09	161.1	27.04	145.1	27.34	27.60	16	162,088	0.01%	大買/大賣/
2021/03/08	179.2	27.00	176	26.83	26.80	3.2	160,756	0.00%	大買/大賣/
2021/03/05	71	26.57	39	26.39	26.05	32	159,337	0.02%
2021/03/04	100	27.04	74	26.90	26.60	26	158,383	0.02%
2021/03/03	232	26.98	184	27.43	27.60	48	157,418	0.03%	大買/大賣/
2021/03/02	302.5	29.15	283.3	27.92	27.10	19.2	155,628	0.01%	大買/大賣/
2021/02/26	193	28.04	418.5	28.14	29.00	-225.5	151,002	-0.15%	大買/大賣/鉅額交易
2021/02/25	120	28.76	138.5	28.84	28.50	-18.5	148,592	-0.01%	大買/大賣/
2021/02/24	98.1	28.67	145.1	28.42	27.90	-47	146,173	-0.03%	大賣/
2021/02/23	163.1	29.13	230.2	29.00	28.25	-67.1	142,744	-0.05%	大買/大賣/
2021/02/22	43.2	27.91	106.2	28.07	28.15	-63	136,924	-0.05%	大賣/
2021/02/19	180.5	25.03	251.1	25.28	25.60	-70.6	134,800	-0.05%	大買/大賣/
2021/02/18	232.5	25.12	290.2	25.21	25.55	-57.7	132,533	-0.04%	大買/大賣/
2021/02/17	186	22.28	265.4	22.76	23.65	-79.4	127,312	-0.06%	大買/大賣/
2021/02/05	219	21.87	169	21.55	21.50	50	124,684	0.04%	大買/大賣/
2021/02/04	171.2	21.66	145	21.89	21.95	26.2	124,262	0.02%	大買/大賣/
2021/02/03	370	21.46	183.3	21.65	21.60	186.7	123,587	0.15%	大買/大賣/鉅額交易
2021/02/02	147	19.65	207	20.35	20.95	-60	119,774	-0.05%	大買/大賣/
2021/02/01	130.5	19.22	123.5	19.20	19.05	7	118,145	0.01%	大買/大賣/
2021/01/29	116.3	20.22	57	19.76	19.75	59.3	116,569	0.05%	大買/
2021/01/28	63.3	20.52	297	20.97	20.70	-233.7	115,488	-0.20%	大賣/鉅額交易
2021/01/27	86	21.28	124	21.02	20.80	-38	114,260	-0.03%	大賣/
2021/01/26	105.1	22.30	52	21.86	21.60	53.1	112,583	0.05%	大買/
2021/01/25	130	23.38	68	23.34	23.00	62	110,642	0.06%	大買/
2021/01/22	73	21.40	94	21.54	22.60	-21	108,188	-0.02%
2021/01/21	114	21.30	76	21.14	20.85	38	105,576	0.04%	大買/
2021/01/20	138	20.99	209.5	21.02	20.20	-71.5	101,734	-0.07%	大買/大賣/
2021/01/19	349	24.07	99.5	23.18	21.85	249.5	97,764	0.26%	大買/鉅額交易
2021/01/18	2	22.08	81	22.69	23.80	-79	93,141	-0.08%
2021/01/15	6.5	23.35	0	0.00	23.35	6.5	92,675	0.01%
2021/01/14	5	26.32	16	25.86	25.90	-11	92,322	-0.01%
2021/01/13	5	24.50	22	24.84	24.00	-17	91,662	-0.02%
2021/01/12	12	25.70	1	26.00	25.70	11	90,925	0.01%
2021/01/11	6	28.25	15	28.37	28.55	-9	90,036	-0.01%
2021/01/08	23.5	26.75	116.4	26.01	27.30	-92.9	89,573	-0.10%	大賣/
2021/01/07	29.3	25.95	124	25.95	25.95	-94.7	88,545	-0.11%	大賣/
2021/01/06	26.7	29.62	41	30.90	28.80	-14.3	87,849	-0.02%
2021/01/05	8.6	30.88	13.5	31.03	32.00	-4.9	87,095	-0.01%
2021/01/04	110.2	31.49	66	31.62	32.15	44.2	86,404	0.05%	大買/
2020/12/31	93	28.20	85.9	28.31	29.25	7.1	84,864	0.01%
2020/12/30	89.5	27.23	117.2	26.62	27.50	-27.7	83,413	-0.03%	大賣/
2020/12/29	221	27.44	159.6	27.62	27.90	61.4	81,779	0.08%	大買/大賣/
2020/12/28	60	24.71	8.5	25.32	25.40	51.5	76,844	0.07%
2020/12/25	49	23.00	148.1	22.98	23.10	-99.1	75,571	-0.13%	大賣/
2020/12/24	166.5	20.38	115	20.60	21.00	51.5	72,724	0.07%	大買/大賣/
2020/12/23	82.6	18.68	89.2	19.22	20.40	-6.6	69,285	-0.01%
2020/12/22	254.6	19.24	197.1	19.12	18.55	57.5	65,900	0.09%	大買/大賣/
2020/12/21	163	18.17	76.5	18.46	18.95	86.5	61,267	0.14%	大買/
2020/12/18	48.4	16.48	95	16.88	17.25	-46.6	57,813	-0.08%
2020/12/17	36.2	15.67	31	15.66	15.70	5.2	54,615	0.01%
2020/12/16	90.5	15.75	94.6	15.73	15.85	-4.1	53,429	-0.01%
2020/12/15	148.8	15.66	136	15.72	15.55	12.8	51,443	0.02%	大買/大賣/
2020/12/14	8.9	14.39	148	14.80	15.05	-139.1	47,680	-0.29%	大賣/鉅額交易
2020/12/11	96	13.94	44	13.77	13.70	52	45,914	0.11%
2020/12/10	61.5	14.54	58	14.42	14.35	3.5	44,395	0.01%
2020/12/09	68	14.22	74	14.32	14.40	-6	43,318	-0.01%
2020/12/08	111	13.89	316	13.77	14.05	-205	41,790	-0.49%	大買/大賣/鉅額交易
2020/12/07	30	12.95	51	12.81	12.85	-21	39,863	-0.05%
2020/12/04	72	12.72	82	12.83	12.85	-10	39,614	-0.03%
2020/12/03	151	12.84	41	12.80	12.75	110	39,836	0.28%	大買/鉅額交易
2020/12/02	70.1	12.94	146	12.97	12.90	-75.9	39,983	-0.19%	大賣/
2020/12/01	174	13.03	203	13.09	13.05	-29	39,773	-0.07%	大買/大賣/
2020/11/30	147	13.48	133	13.39	13.25	14	39,186	0.04%	大買/大賣/
2020/11/27	60	13.51	162	13.60	13.60	-102	38,799	-0.26%	大賣/鉅額交易
2020/11/26	268.1	13.71	141	13.57	13.55	127.1	39,024	0.33%	大買/大賣/鉅額交易
2020/11/25	290	13.44	581	13.53	13.60	-291	37,940	-0.77%	大買/大賣/鉅額交易
2020/11/24	170	13.07	180	13.07	13.05	-10	36,503	-0.03%	大買/大賣/
2020/11/23	150	12.92	253	12.98	13.00	-103	36,077	-0.29%	大買/大賣/鉅額交易
2020/11/20	177	12.68	62	12.80	12.80	115	36,061	0.32%	大買/鉅額交易
2020/11/19	150	12.75	96	12.74	12.75	54	35,891	0.15%	大買/
2020/11/18	173	12.81	211	12.89	13.00	-38	35,285	-0.11%	大買/大賣/
2020/11/17	153	12.32	359	12.53	12.50	-206	34,088	-0.60%	大買/大賣/鉅額交易
2020/11/16	138	12.54	183	12.55	12.50	-45	33,507	-0.13%	大買/大賣/
2020/11/13	273	12.42	244	12.50	12.50	29	32,987	0.09%	大買/大賣/
2020/11/12	278	12.80	237	12.35	12.35	41	32,192	0.13%	大買/大賣/
2020/11/11	281	12.99	181	13.45	13.55	100	31,069	0.32%	大買/大賣/
2020/11/10	198	13.81	128	13.72	13.60	70	29,680	0.24%	大買/大賣/
2020/11/09	111	13.20	124	14.02	14.10	-13	27,977	-0.05%	大買/大賣/
2020/11/06	103	12.53	233.7	12.83	12.90	-130.7	26,436	-0.49%	大買/大賣/鉅額交易
2020/11/05	147	12.29	90	12.29	12.25	57	25,773	0.22%	大買/
2020/11/04	99	11.81	80	12.45	12.50	19	25,082	0.08%
2020/11/03	31	11.65	52	11.75	11.75	-21	24,036	-0.09%
2020/11/02	45	11.59	44	11.61	11.60	1	23,624	0.00%
2020/10/30	147	11.55	80	11.58	11.50	67	23,097	0.29%	大買/
2020/10/29	53	11.03	57	11.59	11.60	-4	22,271	-0.02%
2020/10/28	102	11.57	56	11.45	11.45	46	21,599	0.21%	大買/
2020/10/27	207	11.69	55	11.99	12.00	152	20,898	0.73%	大買/鉅額交易
2020/10/26	49	11.50	71	12.07	12.10	-22	19,703	-0.11%
2020/10/23	30	10.70	33	10.89	11.00	-3	17,875	-0.02%
2020/10/22	30	10.48	50	10.47	10.45	-20	17,349	-0.12%
2020/10/21	118	10.51	30	10.55	10.55	88	17,269	0.51%	大買/
2020/10/20	13	10.39	12	10.61	10.60	1	17,162	0.01%
2020/10/19	24	10.50	22	10.45	10.45	2	16,970	0.01%
2020/10/16	38	10.50	30	10.40	10.40	8	16,824	0.05%
2020/10/15	10	10.25	10	10.40	10.40	0	16,513	0.00%
2020/10/14	20	10.15	11	10.20	10.20	9	16,227	0.06%
2020/10/13	21	10.00	26	10.26	10.25	-5	16,135	-0.03%
2020/10/12	36	10.03	30	10.00	10.00	6	15,831	0.04%
2020/10/08	20	10.10	46	10.05	10.05	-26	15,745	-0.17%
2020/10/07	26	10.18	55	10.24	10.20	-29	15,616	-0.19%
2020/10/06	20	10.08	20	10.15	10.15	0	15,419	0.00%
2020/10/05	32	9.92	25	10.08	10.15	7	15,248	0.05%
2020/09/30	10	9.60	18	9.68	9.70	-8	14,969	-0.05%
2020/09/29	50	9.58	0	0.00	9.61	50	14,902	0.34%
2020/09/28	20	9.59	22	9.46	9.45	-2	14,780	-0.01%
2020/09/25	32	9.44	31	9.62	9.75	1	14,620	0.01%
2020/09/24	5	9.15	15	9.14	9.01	-10	14,303	-0.07%
2020/09/23	26	9.86	31	9.47	9.44	-5	14,123	-0.04%
2020/09/22	5	9.88	25	9.95	9.97	-20	13,868	-0.14%
2020/09/21	45	9.92	10	9.88	9.88	35	13,649	0.26%
2020/09/18	6	9.92	16	9.91	9.88	-10	13,530	-0.07%
2020/09/17	16	9.95	15	9.92	9.91	1	13,429	0.01%
2020/09/16	47	9.95	31	9.81	9.81	16	13,283	0.12%
2020/09/15	20	10.15	13.6	10.19	10.20	6.4	12,987	0.05%
2020/09/14	35	10.27	52	10.09	10.10	-17	12,854	-0.13%
2020/09/11	41	10.74	3	10.35	10.20	38	12,460	0.30%
2020/09/10	27	11.12	79	10.98	10.95	-52	11,789	-0.44%
2020/09/09	7	10.93	16	11.16	11.30	-9	11,470	-0.08%
2020/09/08	119	11.39	55	11.29	11.25	64	11,174	0.57%	大買/
2020/09/07	24	11.76	17	11.94	11.95	7	10,524	0.07%
2020/09/04	33	10.95	129	10.86	11.50	-96	9,850	-0.97%	大賣/
2020/09/03	104	10.99	58	11.05	11.05	46	9,363	0.49%	大買/
2020/09/02	57	10.57	22	10.53	11.00	35	8,900	0.39%
2020/09/01	75	10.37	55	10.77	10.60	20	8,377	0.24%
2020/08/31	0	0.00	8	9.93	10.10	-8	7,563	-0.11%
2020/08/28	44	9.17	31	9.25	9.21	13	7,152	0.18%
2020/08/27	77	9.41	30	9.37	9.36	47	6,942	0.68%
2020/08/26	41	9.08	203.3	9.54	9.61	-162.3	6,374	-2.55%	大賣/鉅額交易
2020/08/25	0	0.00	3	8.66	8.74	-3	5,435	-0.06%
2020/08/24	30	7.77	0	0.00	7.95	30	5,058	0.59%
2020/08/19	25	8.36	22	8.27	8.24	3	4,517	0.07%
2020/08/18	5	8.38	13	8.46	8.43	-8	4,353	-0.18%
2020/08/17	60	8.57	35	8.49	8.62	25	4,208	0.59%
2020/08/14	48	8.21	19	8.50	8.59	29	3,969	0.73%
2020/08/13	0	0.00	10	7.69	7.89	-10	3,491	-0.29%
2020/08/12	5	7.48	2	7.50	7.69	3	3,270	0.09%
2020/08/11	2	7.81	31.7	7.59	7.81	-29.7	2,909	-1.02%
2020/08/10	21	6.77	100	6.79	7.10	-79	2,437	-3.24%
2020/08/07	0	0.00	1	6.41	6.46	-1	2,182	-0.05%
2020/08/06	0	0.00	1	6.50	6.38	-1	2,167	-0.05%
2020/07/31	1	6.31	0	0.00	6.31	1	2,161	0.05%
2020/07/29	0	0.00	5.1	6.07	6.24	-5.1	2,228	-0.23%
2020/07/27	80	6.18	0	0.00	6.10	80	2,422	3.30%
2020/07/24	10	6.37	0	0.00	6.25	10	2,663	0.38%
2020/07/23	3	6.35	0	0.00	6.37	3	2,817	0.11%
2020/07/13	0	0.00	7.3	6.41	6.40	-7.3	3,002	-0.24%
2020/07/10	52	6.50	0	0.00	6.40	52	3,122	1.67%
2020/07/09	21	6.57	17	6.65	6.57	4	3,114	0.13%
2020/07/08	23	6.56	20.1	6.62	6.65	2.9	3,117	0.09%
2020/07/07	100	6.52	0	0.00	6.53	100	3,110	3.21%
2020/07/06	0	0.00	16	6.56	6.56	-16	3,153	-0.51%
2020/07/03	3	6.55	19	6.55	6.51	-16	3,160	-0.51%
2020/07/02	65	6.44	3	6.44	6.45	62	3,143	1.97%
2020/06/18	0	0.00	20	6.47	6.49	-20	3,187	-0.63%
2020/06/15	11	6.35	0	0.00	6.42	11	3,290	0.33%
2020/06/08	0	0.00	10	6.83	6.85	-10	3,438	-0.29%
2020/06/05	20	6.87	2	6.78	6.85	18	3,400	0.53%
2020/06/04	4	6.68	0	0.00	6.65	4	3,340	0.12%
2020/05/29	0	0.00	1	6.48	6.50	-1	3,313	-0.03%
2020/05/28	3	6.64	0	0.00	6.53	3	3,287	0.09%
2020/05/26	2	6.58	0	0.00	6.61	2	3,299	0.06%
2020/05/22	0	0.00	5	6.74	6.68	-5	3,282	-0.15%
2020/05/13	1	6.39	0	0.00	6.59	1	3,177	0.03%
2020/05/11	4	6.45	21	6.42	6.45	-17	3,139	-0.54%
2020/05/06	0	0.00	20	6.43	6.36	-20	3,106	-0.64%
2020/05/05	4	6.50	2	6.55	6.43	2	3,090	0.06%
2020/05/04	0	0.00	60	6.58	6.57	-60	3,036	-1.98%
2020/04/30	60	6.70	18	6.69	6.77	42	2,983	1.41%
2020/04/29	65	6.68	151	6.70	6.79	-86	2,847	-3.02%	大賣/
2020/04/28	135	6.17	11	6.06	6.25	124	2,604	4.76%	大買/鉅額交易
2020/04/27	0	0.00	2	5.62	5.69	-2	2,507	-0.08%
2020/04/22	2	5.33	0	0.00	5.40	2	2,438	0.08%
2020/04/20	0	0.00	1	5.42	5.45	-1	2,367	-0.04%
2020/04/17	0	0.00	5	5.51	5.41	-5	2,346	-0.21%
2020/04/16	6	5.40	0	0.00	5.41	6	2,311	0.26%
2020/04/15	20	5.48	5	5.53	5.47	15	2,279	0.66%
2020/04/09	5	5.41	0	0.00	5.45	5	2,081	0.24%
2020/04/08	4	5.21	0	0.00	5.24	4	2,024	0.20%
2020/04/07	1	5.11	1	5.13	5.13	0	1,994	0.00%
2020/03/27	0	0.00	0.5	5.18	5.18	-0.5	1,934	-0.03%
2020/03/26	0	0.00	5	5.15	5.25	-5	1,915	-0.26%
2020/03/20	1	5.08	10	5.03	5.02	-9	1,848	-0.49%
2020/03/17	14	4.99	0	0.00	4.95	14	1,673	0.84%
2020/03/13	2	5.62	23	5.60	5.68	-21	1,559	-1.35%
2020/03/12	6	6.34	80	6.20	6.19	-74	1,480	-5.00%
2020/03/10	0	0.00	70	6.58	6.63	-70	1,424	-4.91%
2020/03/09	0	0.00	5	6.70	6.58	-5	1,399	-0.36%
2020/03/04	0.5	6.77	0	0.00	6.86	0.5	1,474	0.03%
2020/03/03	0	0.00	1	6.81	6.78	-1	1,473	-0.07%
2020/03/02	0	0.00	5	6.77	6.77	-5	1,476	-0.34%
2020/02/26	1	6.87	0	0.00	6.85	1	1,428	0.07%
2020/02/25	1	6.91	0	0.00	6.91	1	1,418	0.07%
2020/02/20	1	7.12	0	0.00	7.14	1	1,411	0.07%
2020/02/18	8	6.91	1	6.89	6.99	7	1,442	0.49%
2020/02/17	9	6.58	0	0.00	6.60	9	1,416	0.64%
2020/02/14	1	6.57	0	0.00	6.58	1	1,406	0.07%
2020/02/07	2	6.61	0	0.00	6.58	2	1,400	0.14%
2020/02/05	0	0.00	3	6.53	6.52	-3	1,368	-0.22%
2020/02/04	1	6.40	0	0.00	6.49	1	1,359	0.07%
2020/02/03	0	0.00	17	6.45	6.46	-17	1,344	-1.26%
2020/01/31	0	0.00	5	6.80	6.77	-5	1,323	-0.38%
2020/01/30	45	6.77	0	0.00	6.67	45	1,298	3.47%
2020/01/20	0	0.00	1	7.23	7.18	-1	1,228	-0.08%
2020/01/15	0	0.00	1	7.22	7.25	-1	1,203	-0.08%
2020/01/13	1	7.26	0	0.00	7.22	1	1,214	0.08%
2020/01/10	0	0.00	22	7.22	7.23	-22	1,220	-1.81%
2019/12/13	0	0.00	0.1	7.21	7.26	-0.1	1,315	0.00%
2019/12/09	0	0.00	0.5	7.22	7.27	-0.5	1,335	-0.03%
2019/12/05	0	0.00	0.6	7.36	7.41	-0.6	1,316	-0.04%
2019/11/29	0	7.24	0	0.00	7.29	0	1,256	0.00%
2019/11/21	3	7.03	0	0.00	7.02	3	1,193	0.25%
2019/11/20	1	6.97	0	0.00	7.03	1	1,195	0.08%
2019/11/18	4	7.07	0	0.00	7.07	4	1,194	0.33%
2019/11/15	2	7.23	0	0.00	7.22	2	1,151	0.17%
2019/11/12	1	7.48	0	0.00	7.48	1	1,160	0.09%
2019/11/11	0	0.00	0.7	7.46	7.51	-0.7	1,196	-0.06%
2019/11/08	2	7.55	0	0.00	7.54	2	1,223	0.16%
2019/11/06	0	0.00	1	7.58	7.57	-1	1,231	-0.08%
2019/11/05	0	0.00	1	7.58	7.58	-1	1,237	-0.08%
2019/11/04	0.5	7.54	1	7.60	7.59	-0.5	1,248	-0.04%
2019/11/01	0.2	7.54	0	0.00	7.59	0.2	1,267	0.02%
2019/10/31	0	0.00	25	7.60	7.58	-25	1,292	-1.93%
2019/10/30	0	0.00	5	7.65	7.60	-5	1,300	-0.38%
2019/10/24	0.5	7.70	0	0.00	7.73	0.5	1,377	0.04%
2019/10/22	0	0.00	20	7.73	7.75	-20	1,456	-1.37%
2019/10/21	0	0.00	10	7.65	7.68	-10	1,525	-0.66%
2019/10/18	0.5	7.60	0	0.00	7.64	0.5	1,669	0.03%
2019/10/15	1	7.53	0	0.00	7.53	1	2,001	0.05%
2019/10/14	20	7.60	0.1	7.55	7.60	19.9	2,088	0.95%
2019/10/03	0.5	7.63	0	0.00	7.65	0.5	2,144	0.02%
2019/10/01	0	0.00	1	7.85	7.82	-1	2,235	-0.04%
2019/09/27	4	7.83	5.1	7.85	7.80	-1.1	2,346	-0.05%
2019/09/25	2	7.88	0	0.00	7.87	2	2,339	0.09%
2019/09/24	0.5	7.85	0	0.00	7.90	0.5	2,362	0.02%
2019/09/23	0	0.00	10	7.94	7.94	-10	2,359	-0.42%
2019/09/17	0.5	7.87	0	0.00	7.88	0.5	2,358	0.02%
2019/09/11	10	8.00	0	0.00	7.96	10	2,389	0.42%
2019/09/10	1	8.02	0	0.00	8.01	1	2,398	0.04%
2019/09/04	0	0.00	10	8.01	8.05	-10	2,436	-0.41%
2019/08/23	0	0.00	3	7.99	7.98	-3	2,454	-0.12%
2019/08/14	3	8.09	0	0.00	8.05	3	2,376	0.13%
2019/08/06	1	8.30	0	0.00	8.37	1	2,422	0.04%
2019/08/05	1	8.33	0	0.00	8.35	1	2,419	0.04%
2019/08/02	1	8.55	0	0.00	8.48	1	2,406	0.04%
2019/08/01	1	8.62	0	0.00	8.69	1	2,391	0.04%
2019/07/30	2	8.82	0	0.00	8.86	2	2,385	0.08%
2019/07/29	5	8.85	0	0.00	8.88	5	2,376	0.21%
2019/07/26	5	8.89	0	0.00	8.94	5	2,375	0.21%
2019/07/24	2	8.84	1	8.84	8.90	1	2,326	0.04%
2019/07/23	0	0.00	4	9.22	8.98	-4	2,286	-0.17%
2019/07/22	40	9.16	5	9.17	9.16	35	2,207	1.59%
2019/07/19	0	0.00	8	9.06	9.09	-8	2,070	-0.39%
2019/07/18	2	9.03	0	0.00	9.01	2	1,940	0.10%
2019/07/11	0	0.00	8	8.72	8.72	-8	1,722	-0.46%
2019/07/04	0	0.00	10	8.47	8.54	-10	1,629	-0.61%
2019/07/01	10	8.18	0	0.00	8.16	10	1,542	0.65%
2019/06/11	0	0.00	0.1	7.95	8.00	-0.1	1,605	-0.01%
2019/06/10	0	0.00	66	7.97	7.97	-66	1,599	-4.13%
2019/06/03	1	8.03	0	0.00	8.03	1	1,623	0.06%
2019/05/20	4	7.99	0	0.00	7.97	4	1,872	0.21%
2019/05/10	0.3	8.43	0	0.00	8.48	0.3	1,754	0.02%
2019/05/07	0.3	8.69	0	0.00	8.70	0.3	1,759	0.02%
2019/05/06	0	0.00	5	8.80	8.74	-5	1,741	-0.29%
2019/04/30	0	0.00	4	8.81	8.77	-4	1,718	-0.23%
2019/04/29	0	8.71	0	0.00	8.73	0	1,726	0.00%
2019/04/23	0	0.00	20	8.84	8.90	-20	1,724	-1.16%
2019/04/19	0	0.00	14	8.86	8.89	-14	1,700	-0.82%
2019/04/18	0	0.00	4	8.86	8.81	-4	1,685	-0.24%
2019/04/17	0	0.00	6	8.81	8.90	-6	1,683	-0.36%
2019/04/10	0	0.00	0.5	8.60	8.68	-0.5	1,614	-0.03%
2019/04/08	0	0.00	4	8.75	8.70	-4	1,657	-0.24%
2019/04/03	1	8.61	0	0.00	8.64	1	1,659	0.06%
2019/03/29	0	8.60	0	0.00	8.65	0	1,651	0.00%
2019/03/26	4	8.67	0	0.00	8.63	4	1,731	0.23%
2019/03/22	0	0.00	1	8.85	8.84	-1	1,906	-0.05%
2019/03/21	10	8.81	0	0.00	8.83	10	1,907	0.52%
2019/03/19	0	0.00	1	8.85	8.82	-1	1,968	-0.05%
2019/03/18	0	0.00	1	8.78	8.82	-1	1,990	-0.05%
2019/03/14	2	8.88	0	0.00	8.87	2	1,984	0.10%
2019/03/12	0	0.00	1	9.01	8.98	-1	2,032	-0.05%
2019/03/11	1	8.93	2.7	8.94	8.97	-1.7	2,084	-0.08%
2019/03/08	0	0.00	1	8.98	8.96	-1	2,188	-0.05%
2019/03/07	0	0.00	1	9.02	8.99	-1	2,225	-0.04%
2019/03/05	0	0.00	4	9.15	9.15	-4	2,346	-0.17%
2019/02/27	1	9.24	2	9.20	9.23	-1	2,427	-0.04%
2019/02/26	0	0.00	2	9.20	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	15	9.07	9.12	-15	2,357	-0.64%
2019/02/21	0	0.00	0.2	8.90	8.95	-0.2	2,249	-0.01%
2019/02/20	2	8.85	0	0.00	8.85	2	2,242	0.09%
2019/02/19	1	8.83	0	0.00	8.86	1	2,267	0.04%
2019/02/12	0	0.00	12	8.80	8.86	-12	2,333	-0.51%
2019/02/11	0	0.00	2	8.83	8.81	-2	2,383	-0.08%
2019/01/24	0	0.00	2	8.93	8.95	-2	2,470	-0.08%
2019/01/21	2	8.92	0	0.00	8.88	2	2,596	0.08%
2019/01/10	0	0.00	6	8.88	8.86	-6	3,017	-0.20%
2019/01/09	0	0.00	10	8.88	8.87	-10	3,031	-0.33%
2019/01/02	0	0.00	2	8.85	8.81	-2	3,214	-0.06%
2018/12/25	4	8.80	0	0.00	8.72	4	3,179	0.13%
2018/12/22	0	0.00	1	8.98	8.99	-1	3,154	-0.03%
2018/12/21	2	9.00	0	0.00	9.11	2	3,167	0.06%
2018/12/19	0	0.00	1	9.28	9.30	-1	3,175	-0.03%
2018/12/18	2	9.20	20	9.31	9.21	-18	3,158	-0.57%
2018/12/17	5	9.21	5	9.23	9.41	0	3,083	0.00%
2018/12/14	0	0.00	5	9.00	8.99	-5	2,956	-0.17%
2018/12/13	1	9.00	0	0.00	9.00	1	2,963	0.03%
2018/12/12	0	0.00	3	8.93	8.93	-3	2,917	-0.10%
2018/12/05	1	8.92	0	0.00	9.00	1	2,831	0.04%
2018/12/04	0	0.00	1	9.03	9.06	-1	2,838	-0.04%
2018/11/29	3	9.07	3	9.10	8.94	0	2,650	0.00%
2018/11/28	2	9.19	1	9.18	9.19	1	2,597	0.04%
2018/11/27	0	0.00	1	8.72	9.00	-1	2,525	-0.04%
2018/11/23	6	8.40	0	0.00	8.44	6	2,409	0.25%
2018/11/16	1	8.38	2	8.42	8.40	-1	2,412	-0.04%
2018/11/15	0	0.00	25	8.27	8.27	-25	2,407	-1.04%
2018/11/14	1	8.27	0	0.00	8.30	1	2,425	0.04%
2018/11/13	1	8.28	1	8.17	8.27	0	2,442	0.00%
2018/11/12	1	8.38	0	0.00	8.30	1	2,451	0.04%
2018/11/09	0	0.00	1	8.41	8.31	-1	2,493	-0.04%
2018/11/06	1	8.38	0	0.00	8.38	1	2,614	0.04%
2018/10/29	0	0.00	21	8.27	8.09	-21	2,535	-0.83%
2018/10/23	0	0.00	2	8.72	8.66	-2	2,480	-0.08%
2018/10/22	2	8.95	0	0.00	8.90	2	2,451	0.08%
2018/10/19	20	8.22	22	8.72	8.72	-2	2,364	-0.08%
2018/10/16	0	0.00	3	7.46	7.47	-3	2,206	-0.14%
2018/10/12	61	7.20	0	0.00	7.43	61	2,212	2.76%
2018/10/11	3	7.67	0	0.00	7.58	3	2,146	0.14%
2018/10/04	5	8.54	0	0.00	8.51	5	2,074	0.24%
2018/10/03	0	0.00	2	8.59	8.59	-2	2,073	-0.10%
2018/09/28	2	8.80	0	0.00	8.73	2	2,149	0.09%
2018/09/27	0	0.00	10	8.80	8.82	-10	2,140	-0.47%
2018/09/25	1	8.65	0	0.00	8.65	1	2,112	0.05%
2018/09/13	0	0.00	0.1	8.56	8.59	-0.1	2,445	0.00%
2018/09/05	0	0.00	0.3	8.61	8.64	-0.3	2,678	-0.01%
2018/09/04	0	0.00	5	8.66	8.68	-5	2,828	-0.18%
2018/08/28	0	0.00	9.3	8.84	8.88	-9.3	3,159	-0.30%
2018/08/23	0	0.00	2	9.00	8.96	-2	3,417	-0.06%
2018/08/22	2	8.79	0	0.00	8.79	2	3,439	0.06%
2018/08/21	10	8.64	0	0.00	8.69	10	3,508	0.29%
2018/08/16	20	8.38	0	0.00	8.41	20	3,620	0.55%
2018/08/14	1	8.63	0	0.00	8.63	1	3,676	0.03%
2018/08/13	63	8.72	7	8.75	8.62	56	3,732	1.50%
2018/08/10	4	9.25	0	0.00	9.08	4	3,700	0.11%
2018/08/09	5	9.33	0	0.00	9.27	5	3,767	0.13%
2018/08/07	10	9.30	2	9.32	9.30	8	3,893	0.21%
2018/08/06	11	9.28	20	9.35	9.27	-9	4,153	-0.22%
2018/07/25	2	9.25	0	0.00	9.23	2	4,403	0.05%
2018/07/19	0	0.00	1	9.08	9.09	-1	4,508	-0.02%
2018/06/29	0	0.00	12	9.07	9.00	-12	4,592	-0.26%
2018/06/28	15	8.80	0	0.00	8.80	15	4,563	0.33%
2018/06/27	10	9.03	10	9.00	8.98	0	4,560	0.00%
2018/06/26	10	9.10	2	9.13	9.22	8	4,471	0.18%
2018/06/22	5	9.50	0	0.00	9.47	5	4,403	0.11%
2018/06/20	2	9.84	32	9.85	9.69	-30	4,411	-0.68%
2018/06/19	2	9.77	0	0.00	9.78	2	4,407	0.05%
2018/06/15	7	9.78	5	9.87	9.76	2	4,407	0.05%
2018/06/14	1	9.90	0	0.00	9.89	1	4,375	0.02%
2018/06/13	2	9.90	0	0.00	9.79	2	4,379	0.05%
2018/06/12	93	9.80	1	9.81	9.88	92	4,309	2.13%
2018/06/11	15	9.57	0	0.00	9.61	15	4,184	0.36%
2018/06/08	15	9.67	0	0.00	9.60	15	4,190	0.36%
2018/06/07	9	9.46	0.1	9.61	9.66	8.9	4,138	0.22%
2018/06/06	5	9.45	1	9.42	9.45	4	4,193	0.10%
2018/06/05	74	9.41	0	0.00	9.42	74	4,160	1.78%
2018/06/04	5	9.41	0	0.00	9.42	5	4,124	0.12%
2018/06/01	0	0.00	100	9.47	9.49	-100	4,042	-2.47%
2018/05/31	0	0.00	1.4	9.42	9.49	-1.4	4,053	-0.03%
2018/05/29	10	9.63	0	0.00	9.48	10	4,162	0.24%
2018/05/28	1	9.47	0	0.00	9.75	1	4,399	0.02%
2018/05/24	2	9.34	0	0.00	9.37	2	4,540	0.04%
2018/05/22	23	9.41	4	9.44	9.42	19	4,581	0.41%
2018/05/18	2	9.20	23	9.23	9.17	-21	4,578	-0.46%
2018/05/17	11	9.40	0	0.00	9.29	11	4,805	0.23%
2018/05/16	0	0.00	2	9.50	9.50	-2	4,906	-0.04%
2018/05/15	78	9.62	0	0.00	9.62	78	4,955	1.57%
2018/05/14	2	9.61	0	0.00	9.61	2	5,161	0.04%
2018/05/11	3	10.35	0.5	10.30	10.30	2.5	4,930	0.05%
2018/05/10	2	10.40	1	10.40	10.35	1	4,924	0.02%
2018/05/09	7	10.40	0	0.00	10.35	7	4,947	0.14%
2018/05/08	0	0.00	6	10.40	10.40	-6	4,930	-0.12%
2018/05/04	2	10.38	0	0.00	10.35	2	4,866	0.04%
2018/05/03	0	0.00	17	10.40	10.40	-17	4,871	-0.35%
2018/05/02	5	10.32	13	10.35	10.30	-8	4,933	-0.16%
2018/04/30	4	10.35	10	10.35	10.30	-6	5,019	-0.12%
2018/04/27	13	10.00	0	0.00	10.05	13	4,992	0.26%
2018/04/25	2	10.05	50	10.10	10.05	-48	5,063	-0.95%
2018/04/24	15	10.17	0	0.00	10.10	15	5,118	0.29%
2018/04/23	3	10.30	1.1	10.15	10.20	1.9	5,179	0.04%
2018/04/20	0	0.00	110.3	10.40	10.35	-110.3	5,191	-2.13%	大賣/鉅額交易
2018/04/18	0	0.00	1	10.35	10.35	-1	5,258	-0.02%
2018/04/17	1	10.45	0	0.00	10.35	1	5,361	0.02%
2018/04/16	1	10.50	0	0.00	10.55	1	5,457	0.02%
2018/04/13	1	10.65	1	10.60	10.60	0	5,521	0.00%
2018/04/12	20	10.40	0.5	10.35	10.35	19.5	5,621	0.35%
2018/04/11	4	10.38	0	0.00	10.35	4	5,847	0.07%
2018/04/10	3	10.33	0	0.00	10.35	3	5,963	0.05%
2018/04/09	5	10.38	0	0.00	10.35	5	6,390	0.08%
2018/04/03	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/04/02	2	10.45	0	0.00	10.40	2	7,301	0.03%
2018/03/30	1	10.40	0	0.00	10.45	1	7,564	0.01%
2018/03/27	2	10.60	0	0.00	10.45	2	7,597	0.03%
2018/03/26	4	10.40	2	10.40	10.35	2	7,685	0.03%
2018/03/23	0	0.00	6	10.45	10.40	-6	7,683	-0.08%
2018/03/20	0	0.00	1	10.95	10.90	-1	7,639	-0.01%
2018/03/15	2	10.90	0	0.00	10.85	2	7,682	0.03%
2018/03/14	3	11.05	0	0.00	10.95	3	7,727	0.04%
2018/03/13	2	11.10	0	0.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	3	11.00	11.20	-3	7,844	-0.04%
2018/03/09	2	10.90	2	11.00	10.90	0	7,874	0.00%
2018/03/08	1	10.65	0	0.00	10.65	1	7,904	0.01%
2018/03/07	2	10.68	0	0.00	10.60	2	8,167	0.02%
2018/03/06	2	10.70	0	0.00	10.70	2	8,362	0.02%
2018/03/02	1	11.20	2	11.20	11.05	-1	8,747	-0.01%
2018/03/01	2	10.40	10	11.10	11.30	-8	8,897	-0.09%
2018/02/27	0	0.00	6.2	10.45	10.40	-6.2	8,617	-0.07%
2018/02/26	7	10.20	0	0.00	10.15	7	8,471	0.08%
2018/02/23	2	10.13	0	0.00	10.15	2	8,441	0.02%
2018/02/22	1	10.15	0	0.00	10.15	1	8,455	0.01%
2018/02/21	2	10.05	0	0.00	10.15	2	8,486	0.02%
2018/02/12	4	9.79	0	0.00	9.82	4	8,456	0.05%
2018/02/09	23	9.63	10	9.80	9.80	13	8,411	0.15%
2018/02/08	21	10.25	0	0.00	10.20	21	8,147	0.26%
2018/02/06	50	10.60	0	0.00	10.60	50	7,923	0.63%
2018/02/02	1	11.55	10	11.55	11.55	-9	7,902	-0.11%
2018/01/31	1	11.55	0	0.00	11.60	1	7,987	0.01%
2018/01/26	2	11.75	0	0.00	11.70	2	8,103	0.02%
2018/01/24	10	11.90	10	11.90	11.90	0	8,221	0.00%
2018/01/22	0	0.00	22	11.84	11.75	-22	8,333	-0.26%
2018/01/18	0	0.00	2	11.90	11.90	-2	8,265	-0.02%
2018/01/17	1	11.85	0	0.00	11.90	1	8,348	0.01%
2018/01/16	2	11.95	0	0.00	11.95	2	8,434	0.02%
2018/01/15	3	12.03	0	0.00	12.00	3	8,478	0.04%
2018/01/12	1	11.95	0	0.00	12.00	1	8,499	0.01%
2018/01/10	1	12.05	0	0.00	12.00	1	8,512	0.01%
2018/01/09	5	12.20	0	0.00	12.20	5	8,468	0.06%
2018/01/05	102	12.35	0	0.00	12.30	102	8,333	1.22%	大買/鉅額交易
2018/01/04	2	12.13	0	0.00	12.15	2	8,213	0.02%
2018/01/03	6	12.40	2	12.23	12.15	4	8,162	0.05%
2018/01/02	5	12.15	22	12.34	12.40	-17	8,047	-0.21%