陽明 (2609)-富邦-三重券商分點個股進出

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
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	200.7	74.16	164.3	74.62	73.70	36.4	100,571	0.04%	大買/大賣/
2024/06/14	329.1	74.08	197.5	74.23	75.40	131.7	99,141	0.13%	大買/大賣/鉅額交易
2024/06/13	183.4	73.03	350.9	73.08	72.40	-167.5	97,069	-0.17%	大買/大賣/鉅額交易
2024/06/12	312.1	72.05	384.1	71.18	70.90	-72	95,585	-0.08%	大買/大賣/
2024/06/11	723	78.57	633.2	79.32	74.70	89.8	92,009	0.10%	大買/大賣/
2024/06/07	349.9	83.41	305	82.91	82.90	44.9	87,019	0.05%	大買/大賣/
2024/06/06	429.1	82.78	502.5	82.93	83.70	-73.4	83,616	-0.09%	大買/大賣/
2024/06/05	429.2	80.41	349.1	80.58	80.40	80	78,688	0.10%	大買/大賣/
2024/06/04	170	75.63	211	74.82	75.70	-41	75,295	-0.05%	大買/大賣/
2024/06/03	500.3	73.61	506.5	73.03	75.90	-6.2	74,088	-0.01%	大買/大賣/
2024/05/31	638.6	78.19	542	78.29	71.50	96.6	71,518	0.14%	大買/大賣/
2024/05/30	66.2	78.15	34.3	76.96	78.30	31.9	66,738	0.05%
2024/05/29	74.1	79.10	25.1	78.46	77.20	48.9	66,931	0.07%
2024/05/28	95.6	79.79	31.8	79.23	79.50	63.8	66,688	0.10%
2024/05/27	88.5	77.69	48.8	76.56	78.30	39.7	66,564	0.06%
2024/05/24	44.2	73.19	65.3	72.95	73.50	-21.1	66,061	-0.03%
2024/05/23	30.2	71.53	16	71.35	71.30	14.2	65,927	0.02%
2024/05/22	42.1	71.88	24.1	71.69	72.00	18	66,285	0.03%
2024/05/21	22.2	70.61	64.4	71.18	71.40	-42.1	67,030	-0.06%
2024/05/20	31.3	71.73	105.5	71.21	72.50	-74.3	67,811	-0.11%	大賣/
2024/05/17	35.6	71.94	195.3	72.41	71.00	-159.7	67,821	-0.24%	大賣/鉅額交易
2024/05/16	361.4	73.57	375.9	72.85	74.10	-14.5	67,308	-0.02%	大買/大賣/
2024/05/15	392.9	71.16	314.3	70.56	71.40	78.6	62,532	0.13%	大買/大賣/
2024/05/14	347.9	70.37	568.3	70.67	71.30	-220.4	59,266	-0.37%	大買/大賣/鉅額交易
2024/05/13	275.5	66.34	341.7	66.26	66.60	-66.2	51,583	-0.13%	大買/大賣/
2024/05/10	308.2	59.28	445	59.23	60.60	-136.8	47,517	-0.29%	大買/大賣/鉅額交易
2024/05/09	202.5	54.95	283.8	55.02	55.10	-81.3	41,522	-0.20%	大買/大賣/
2024/05/08	345.6	53.33	285.4	52.87	52.20	60.2	38,724	0.16%	大買/大賣/
2024/05/07	23.2	52.51	142.3	52.23	52.50	-119.1	37,648	-0.32%	大賣/鉅額交易
2024/05/06	25.1	50.26	35	50.60	50.60	-9.9	36,577	-0.03%
2024/05/03	42.3	50.86	26.1	50.78	50.40	16.2	36,422	0.04%
2024/05/02	66.3	52.04	31.2	51.48	51.30	35.2	35,869	0.10%
2024/04/30	96.6	52.02	52	52.15	52.20	44.6	34,907	0.13%
2024/04/29	223.1	54.00	248.4	54.08	52.90	-25.4	34,260	-0.07%	大買/大賣/
2024/04/26	94.3	49.43	311.8	50.08	51.80	-217.5	31,859	-0.68%	大賣/鉅額交易
2024/04/25	31.2	46.72	45.5	46.90	47.10	-14.3	28,881	-0.05%
2024/04/24	2	46.68	89.1	46.65	46.70	-87.1	29,490	-0.30%
2024/04/23	17	45.61	6	45.62	45.85	11	30,084	0.04%
2024/04/22	74	46.27	71.6	46.64	45.60	2.4	31,047	0.01%
2024/04/19	38.2	45.19	153.2	45.11	45.15	-115.1	31,099	-0.37%	大賣/鉅額交易
2024/04/18	55	43.87	1	44.20	43.80	54	31,794	0.17%
2024/04/17	34	44.03	5	43.90	43.95	29	32,544	0.09%
2024/04/16	78.2	44.12	13	43.77	43.80	65.2	35,643	0.18%
2024/04/15	8.5	44.98	20	45.39	45.20	-11.5	38,172	-0.03%
2024/04/12	13	45.14	19.1	45.14	45.20	-6.1	39,648	-0.02%
2024/04/11	1	45.15	17	45.13	45.00	-16	42,860	-0.04%
2024/04/10	20.2	44.59	2.4	44.98	44.40	17.8	47,471	0.04%
2024/04/09	18	45.01	38.4	45.35	44.95	-20.4	49,252	-0.04%
2024/04/08	18.1	43.89	10.1	44.97	45.10	8	51,653	0.02%
2024/04/03	24.6	43.86	5.2	43.86	43.80	19.4	51,965	0.04%
2024/04/02	10.1	44.09	16	44.16	44.45	-5.9	52,810	-0.01%
2024/04/01	13.1	44.42	11	44.37	44.30	2.1	54,419	0.00%
2024/03/29	1	44.40	4	44.45	44.40	-3	57,040	-0.01%
2024/03/28	33.4	44.23	29	44.38	44.10	4.4	61,145	0.01%
2024/03/27	11	44.19	1.1	44.36	44.15	9.9	66,969	0.01%
2024/03/26	61.9	44.58	22	44.62	44.15	39.9	72,282	0.06%
2024/03/25	4.1	45.60	10	45.69	45.60	-5.9	74,413	-0.01%
2024/03/22	19.3	45.25	125	45.15	45.15	-105.7	78,776	-0.13%	大賣/鉅額交易
2024/03/21	34.2	45.70	39.3	46.13	45.45	-5.1	82,392	-0.01%
2024/03/20	39.1	45.18	23.3	45.20	44.95	15.8	82,759	0.02%
2024/03/19	119.9	45.43	12.2	45.53	45.30	107.8	82,606	0.13%	大買/鉅額交易
2024/03/18	48.3	45.11	15	45.10	45.15	33.3	82,626	0.04%
2024/03/15	80.6	46.24	82	46.35	46.50	-1.4	82,622	0.00%
2024/03/14	94.3	47.89	1.1	48.05	47.75	93.2	81,884	0.11%
2024/03/13	32.1	48.96	10.1	49.18	48.70	22.1	81,628	0.03%
2024/03/12	11.2	48.72	36.6	48.94	48.95	-25.5	81,399	-0.03%
2024/03/11	9.1	48.41	37.1	48.58	48.60	-28	81,293	-0.03%
2024/03/08	59.9	47.81	193.6	47.84	47.55	-133.7	81,533	-0.16%	大賣/鉅額交易
2024/03/07	13.2	48.02	3	48.23	48.00	10.2	81,653	0.01%
2024/03/06	59.2	48.25	15	48.24	48.00	44.2	81,835	0.05%
2024/03/05	28.7	48.71	20.1	49.00	48.60	8.6	81,797	0.01%
2024/03/04	57.6	48.36	16.1	48.95	48.90	41.5	81,501	0.05%
2024/03/01	20.1	49.09	10	49.15	49.15	10.1	81,079	0.01%
2024/02/29	5	49.42	23.1	49.65	49.85	-18.1	80,766	-0.02%
2024/02/27	30.4	48.77	23	48.80	48.55	7.4	80,194	0.01%
2024/02/26	36.7	48.73	3	48.90	48.70	33.7	79,816	0.04%
2024/02/23	228.6	49.22	28.1	49.40	49.10	200.5	79,548	0.25%	大買/鉅額交易
2024/02/22	86.7	49.44	74.4	49.64	49.95	12.3	79,046	0.02%
2024/02/21	68.5	48.76	14.2	48.98	48.35	54.3	77,991	0.07%
2024/02/20	22.2	48.10	51.2	47.98	48.15	-29	76,991	-0.04%
2024/02/19	5.7	46.94	1	46.56	46.90	4.7	76,623	0.01%
2024/02/16	14.1	47.02	108.1	47.03	46.90	-93.9	76,622	-0.12%	大賣/
2024/02/15	16.5	45.98	85.2	45.99	46.65	-68.7	76,927	-0.09%
2024/02/05	32.5	47.49	15.1	47.67	47.30	17.5	76,416	0.02%
2024/02/02	51.1	47.89	2	48.00	47.75	49.1	76,221	0.06%
2024/02/01	34.1	48.99	35.1	48.87	49.15	-1	75,807	0.00%
2024/01/31	129.4	47.89	19	48.42	47.85	110.4	75,447	0.15%	大買/鉅額交易
2024/01/30	24.2	48.63	2	48.45	48.50	22.2	75,144	0.03%
2024/01/29	6.2	48.67	1	48.75	48.80	5.2	75,025	0.01%
2024/01/26	25.4	49.28	138	48.97	48.90	-112.7	74,848	-0.15%	大賣/鉅額交易
2024/01/25	22.2	49.30	4	49.39	49.25	18.2	74,575	0.02%
2024/01/24	8	49.96	11.1	50.34	49.80	-3.1	74,259	0.00%
2024/01/23	37.1	50.07	14	50.08	49.45	23.1	73,968	0.03%
2024/01/22	31.4	49.19	23	49.47	49.80	8.4	73,435	0.01%
2024/01/19	21.3	50.52	4.1	50.46	50.90	17.2	72,698	0.02%
2024/01/18	11	50.72	20.1	51.07	51.30	-9.1	72,119	-0.01%
2024/01/17	29.1	50.36	48.1	50.26	49.75	-19	71,254	-0.03%
2024/01/16	14.3	51.70	19.9	51.93	51.10	-5.6	70,167	-0.01%
2024/01/15	66.7	52.55	112	52.35	52.20	-45.3	69,052	-0.07%	大賣/
2024/01/12	95.1	51.04	104.1	51.40	51.80	-8.9	68,101	-0.01%	大賣/
2024/01/11	15.3	49.46	10.1	49.47	49.30	5.2	66,573	0.01%
2024/01/10	207.8	49.87	120.2	49.00	48.80	87.7	65,947	0.13%	大買/大賣/
2024/01/09	182.5	52.16	88.6	52.07	51.70	93.9	62,747	0.15%	大買/
2024/01/08	116.1	57.04	225	57.42	56.50	-108.9	59,929	-0.18%	大買/大賣/鉅額交易
2024/01/05	217.9	57.98	553.5	58.02	58.00	-335.6	58,241	-0.58%	大買/大賣/鉅額交易
2024/01/04	374.3	56.93	264.1	57.49	57.30	110.2	54,924	0.20%	大買/大賣/鉅額交易
2024/01/03	149.2	54.15	78.1	54.18	54.00	71.1	50,539	0.14%	大買/
2024/01/02	192.3	54.10	159.1	53.62	53.00	33.2	48,572	0.07%	大買/大賣/
2023/12/29	417.5	51.31	423.1	51.71	51.30	-5.7	46,003	-0.01%	大買/大賣/
2023/12/28	88.4	52.03	60.1	52.04	51.90	28.3	45,551	0.06%
2023/12/27	65.5	53.06	69.5	53.17	52.60	-4	44,588	-0.01%
2023/12/26	135.1	52.50	206.2	52.62	52.00	-71.1	43,061	-0.17%	大買/大賣/
2023/12/25	471.5	52.95	561.5	53.24	51.80	-90	40,417	-0.22%	大買/大賣/
2023/12/22	340.4	57.16	372.3	56.91	57.50	-31.9	36,363	-0.09%	大買/大賣/
2023/12/21	310.2	53.47	296.7	53.68	55.40	13.4	30,431	0.04%	大買/大賣/
2023/12/20	131.4	49.00	91.3	49.77	50.40	40	25,050	0.16%	大買/
2023/12/19	1,209.4	49.68	1,193.4	48.97	49.30	16	22,532	0.07%	大買/大賣/
2023/12/18	151.3	46.35	156.3	47.65	47.85	-5.1	18,279	-0.03%	大買/大賣/
2023/12/15	17.1	44.20	37.1	44.11	44.25	-20	14,910	-0.13%
2023/12/14	44	42.92	16	42.80	42.75	28	14,410	0.19%
2023/12/13	52.6	43.36	6	43.41	43.20	46.6	14,666	0.32%
2023/12/12	22.1	44.43	11	44.85	44.00	11.1	16,436	0.07%
2023/12/11	51	44.17	3.1	44.10	44.00	48	16,360	0.29%
2023/12/08	6.2	44.02	16	43.87	44.00	-9.9	16,264	-0.06%
2023/12/07	23	44.05	56	44.00	43.70	-33	16,227	-0.20%
2023/12/06	19	44.53	18.2	44.70	44.65	0.8	16,207	0.00%
2023/12/05	15.2	45.14	30.1	44.78	44.85	-14.8	16,069	-0.09%
2023/12/04	54.3	44.89	50.1	44.62	45.15	4.2	15,536	0.03%
2023/12/01	36	43.09	56.1	43.15	43.30	-20.1	14,717	-0.14%
2023/11/30	21.2	42.34	0	0.00	42.00	21.2	14,382	0.15%
2023/11/29	1	42.45	6	42.38	42.55	-5	14,303	-0.03%
2023/11/28	30	42.38	15	42.48	42.65	15	14,280	0.11%
2023/11/27	7	41.86	1	42.05	42.00	6	14,187	0.04%
2023/11/24	1	41.75	5	41.55	41.75	-4	14,230	-0.03%
2023/11/22	7	41.64	6	41.65	41.55	1	14,285	0.01%
2023/11/21	3	41.87	23.1	41.86	41.90	-20.1	14,315	-0.14%
2023/11/20	3	41.80	1	41.95	42.00	2	14,564	0.01%
2023/11/17	3.2	41.85	0	0.00	41.80	3.2	14,695	0.02%
2023/11/16	29	42.18	8	42.22	42.15	21	14,689	0.14%
2023/11/15	3	41.75	36	41.67	42.10	-33	14,752	-0.22%
2023/11/14	52	41.74	33.1	42.32	41.50	19	15,292	0.12%
2023/11/13	1	41.35	3.6	41.57	41.45	-2.6	15,000	-0.02%
2023/11/10	14.1	41.46	2.5	41.37	41.30	11.6	15,307	0.08%
2023/11/09	2	42.05	2.5	41.94	41.85	-0.5	15,399	0.00%
2023/11/08	20	42.04	0	0.00	41.90	20	15,698	0.13%
2023/11/07	11.1	42.06	3	42.32	42.25	8.1	15,767	0.05%
2023/11/06	0	42.45	1	42.05	42.30	-1	15,975	-0.01%
2023/11/03	0	43.00	5	43.17	43.25	-5	15,983	-0.03%
2023/11/02	4	42.26	10	42.58	42.65	-6	16,076	-0.04%
2023/11/01	4	42.30	1	42.15	42.10	3	16,408	0.02%
2023/10/31	3	42.80	1.3	42.62	42.10	1.7	16,745	0.01%
2023/10/30	2.1	42.84	1	42.65	43.25	1.1	16,865	0.01%
2023/10/27	0.2	42.70	1.1	42.98	43.00	-0.9	16,907	-0.01%
2023/10/26	2	42.05	5	42.41	42.45	-3	17,389	-0.02%
2023/10/25	4	42.15	4	42.30	42.30	0	17,925	0.00%
2023/10/24	0	0.00	1	42.05	42.20	-1	18,272	-0.01%
2023/10/20	1	42.49	0	0.00	42.35	1	18,868	0.01%
2023/10/19	3.1	42.60	3	42.42	42.70	0.1	19,136	0.00%
2023/10/18	2	42.03	4	42.04	42.30	-2	19,637	-0.01%
2023/10/17	4.2	42.33	0	42.45	42.25	4.2	20,006	0.02%
2023/10/16	4.2	41.96	2	41.98	42.40	2.2	20,676	0.01%
2023/10/13	23	42.91	0	0.00	42.55	23	21,410	0.11%
2023/10/12	0.5	42.85	0	42.65	43.10	0.5	21,726	0.00%
2023/10/11	4.4	43.03	2	43.80	42.55	2.4	22,300	0.01%
2023/10/06	1.2	45.07	6	45.27	45.00	-4.9	23,265	-0.02%
2023/10/05	2	44.95	1	45.10	44.90	1	24,382	0.00%
2023/10/04	0.3	44.17	2	44.28	44.55	-1.7	24,984	-0.01%
2023/10/03	1	44.26	5	44.25	44.10	-4	25,836	-0.02%
2023/10/02	2.2	44.64	19	44.51	44.45	-16.8	26,366	-0.06%
2023/09/28	5	45.62	0	0.00	45.45	5	27,236	0.02%
2023/09/27	1.1	46.20	1.5	45.98	45.90	-0.4	30,489	0.00%
2023/09/26	0	0.00	4	45.95	45.95	-4	33,006	-0.01%
2023/09/25	4	45.53	7	45.69	45.95	-3	37,459	-0.01%
2023/09/22	0.3	45.68	0	0.00	45.80	0.3	39,241	0.00%
2023/09/21	4.2	45.60	7	45.75	45.60	-2.8	39,654	-0.01%
2023/09/20	24	46.59	9	46.79	46.30	15	39,877	0.04%
2023/09/19	3.1	45.80	20	45.64	45.85	-16.9	39,695	-0.04%
2023/09/18	915	46.14	904.1	45.49	45.50	10.9	39,773	0.03%	大買/大賣/
2023/09/15	64.1	46.39	23.1	46.60	46.45	41	39,977	0.10%
2023/09/14	3	44.43	41.1	44.37	44.60	-38.1	38,125	-0.10%
2023/09/13	5	43.11	12	43.20	43.30	-7	38,034	-0.02%
2023/09/12	0	0.00	1	43.10	43.10	-1	38,359	0.00%
2023/09/11	1.3	42.67	0	0.00	42.50	1.3	38,623	0.00%
2023/09/08	13.1	42.81	12	43.00	42.65	1.1	38,922	0.00%
2023/09/07	10.5	42.51	4	42.50	42.50	6.5	39,057	0.02%
2023/09/06	10	42.91	8	42.88	42.60	2	39,193	0.01%
2023/09/05	0.1	43.25	10	43.30	43.30	-9.9	39,357	-0.03%
2023/09/04	1	42.95	12	43.01	42.90	-11	39,782	-0.03%
2023/09/01	17	42.32	0.1	42.50	42.10	17	39,716	0.04%
2023/08/31	1	42.50	0	0.00	42.25	1	39,828	0.00%
2023/08/30	7	42.29	1	42.35	42.25	6	39,936	0.02%
2023/08/29	2	42.38	10	42.22	42.50	-8	40,016	-0.02%
2023/08/28	0	41.75	0.2	42.05	42.00	-0.2	40,157	0.00%
2023/08/25	2.1	42.12	6.3	42.18	42.05	-4.1	40,320	-0.01%
2023/08/24	16	42.03	3	42.08	41.95	13	40,373	0.03%
2023/08/23	4.1	43.78	5	43.06	42.95	-0.9	40,250	0.00%
2023/08/22	1	43.00	0	0.00	43.30	1	40,211	0.00%
2023/08/21	4.3	43.26	0	43.30	43.10	4.3	40,225	0.01%
2023/08/18	12	44.83	4	44.83	43.90	8	40,110	0.02%
2023/08/17	0.4	41.63	4.3	42.03	42.55	-4	39,468	-0.01%
2023/08/16	4.1	42.23	3	42.15	42.05	1.1	39,345	0.00%
2023/08/15	2.2	43.55	4.2	43.59	43.60	-2.1	39,023	-0.01%
2023/08/14	14.6	44.19	6.3	44.06	44.05	8.3	38,934	0.02%
2023/08/11	3	45.18	0.1	45.55	45.30	2.9	38,727	0.01%
2023/08/10	10	45.39	7	45.47	45.50	3	38,714	0.01%
2023/08/09	9.1	45.97	1	46.10	46.00	8.1	38,759	0.02%
2023/08/08	5.1	46.45	1	46.30	46.40	4.1	38,698	0.01%
2023/08/07	4	45.88	3.1	46.26	46.40	0.9	38,780	0.00%
2023/08/04	12	46.85	19.2	46.90	47.15	-7.2	38,682	-0.02%
2023/08/02	8.2	46.55	5	46.48	46.45	3.2	38,518	0.01%
2023/08/01	1.1	46.99	5.3	46.91	46.80	-4.2	38,578	-0.01%
2023/07/31	14.1	47.01	24	47.34	46.50	-9.9	38,652	-0.03%
2023/07/28	25	48.03	5.1	47.79	47.75	20	38,349	0.05%
2023/07/27	4	47.24	4.2	46.97	46.90	-0.2	38,170	0.00%
2023/07/26	13.3	46.91	10.5	46.61	46.90	2.8	38,213	0.01%
2023/07/25	5.1	45.76	1.2	45.72	45.60	4	38,023	0.01%
2023/07/24	8.2	45.94	3.2	45.91	45.75	5.1	38,172	0.01%
2023/07/21	11.3	47.58	2	47.55	47.35	9.3	38,225	0.02%
2023/07/20	38.1	48.26	25.5	47.65	48.40	12.6	37,923	0.03%
2023/07/19	6	47.02	11.2	46.94	46.80	-5.2	37,424	-0.01%
2023/07/18	15.2	46.49	24	46.04	46.30	-8.8	37,107	-0.02%
2023/07/17	5	45.17	20.3	45.08	45.05	-15.2	36,551	-0.04%
2023/07/14	18.2	44.94	16.1	45.07	44.60	2.2	36,353	0.01%
2023/07/13	38	44.55	55.1	45.16	44.00	-17.1	36,109	-0.05%
2023/07/12	44	46.76	37.7	47.02	46.25	6.3	35,144	0.02%
2023/07/11	7.5	48.76	17.1	48.47	48.40	-9.6	34,359	-0.03%
2023/07/10	11.9	49.34	24.8	49.49	48.85	-12.9	33,858	-0.04%
2023/07/07	79.5	50.95	82.1	50.74	50.60	-2.6	33,170	-0.01%
2023/07/06	22.6	51.15	36.5	51.32	51.00	-13.9	32,733	-0.04%
2023/07/05	178.7	52.27	143.7	52.04	51.70	35	32,089	0.11%	大買/大賣/
2023/07/04	169.2	54.13	42.6	54.19	54.20	126.7	29,285	0.43%	大買/鉅額交易
2023/07/03	108.9	67.83	102.2	68.30	69.30	6.7	26,890	0.03%	大買/大賣/
2023/06/30	40.9	62.39	60.6	62.66	63.00	-19.6	22,631	-0.09%
2023/06/29	28.5	60.06	32	60.01	60.10	-3.5	20,969	-0.02%
2023/06/28	21.3	60.54	2	60.50	60.70	19.3	20,607	0.09%
2023/06/27	7.6	61.45	2	61.30	61.10	5.6	20,361	0.03%
2023/06/26	15.3	61.47	5.1	61.41	61.10	10.2	20,295	0.05%
2023/06/21	43.6	61.90	7	62.61	61.50	36.6	20,189	0.18%
2023/06/20	3.3	63.37	0.5	63.60	63.20	2.8	19,866	0.01%
2023/06/19	11	63.89	2.5	64.14	63.50	8.6	19,802	0.04%
2023/06/16	7	64.57	20	64.37	64.80	-13	19,725	-0.07%
2023/06/15	6.6	64.08	0.6	64.34	64.10	6	19,599	0.03%
2023/06/14	19.1	64.13	28	64.20	64.30	-8.9	19,652	-0.05%
2023/06/13	1.7	62.98	1	63.01	63.20	0.6	20,100	0.00%
2023/06/12	2.8	62.42	2	62.60	63.00	0.8	21,149	0.00%
2023/06/09	8.1	62.52	4.3	62.67	62.90	3.8	22,330	0.02%
2023/06/08	6.4	62.49	19	62.44	62.60	-12.6	23,461	-0.05%
2023/06/07	1.2	61.54	0	0.00	61.70	1.2	26,858	0.00%
2023/06/06	3.6	61.42	1.6	61.47	61.70	2	27,226	0.01%
2023/06/05	19.1	61.00	29	61.01	60.90	-9.9	27,587	-0.04%
2023/06/02	0.2	61.61	21.6	61.48	61.50	-21.4	27,811	-0.08%
2023/06/01	10.7	60.73	1	61.10	61.40	9.7	28,459	0.03%
2023/05/31	26.4	61.19	1	61.40	60.80	25.4	29,434	0.09%
2023/05/30	3.2	61.45	0.3	61.60	61.30	2.9	29,898	0.01%
2023/05/29	1	62.10	7	61.91	62.00	-6	30,085	-0.02%
2023/05/26	8.2	61.32	0.4	61.32	61.30	7.8	30,598	0.03%
2023/05/25	12.4	61.26	1	61.40	61.10	11.4	31,159	0.04%
2023/05/24	0.1	62.10	1	62.00	61.90	-1	31,696	0.00%
2023/05/23	6.1	61.79	1	61.80	61.70	5.1	32,291	0.02%
2023/05/22	8.2	61.35	13.8	61.97	62.10	-5.6	32,291	-0.02%
2023/05/19	2.2	61.20	5.3	61.41	61.30	-3.1	32,218	-0.01%
2023/05/18	0.2	61.44	2	61.50	61.30	-1.9	32,251	-0.01%
2023/05/17	3	61.27	21.2	61.40	61.20	-18.2	32,327	-0.06%
2023/05/16	4.2	61.01	0	0.00	60.90	4.2	32,444	0.01%
2023/05/15	6.2	60.14	11	60.02	61.20	-4.8	32,668	-0.01%
2023/05/12	22.2	60.21	16.1	60.34	60.20	6.1	32,769	0.02%
2023/05/11	10.5	60.78	1	60.50	60.10	9.5	32,791	0.03%
2023/05/10	2.1	60.56	16.1	61.38	61.60	-14	32,647	-0.04%
2023/05/09	3.2	60.51	1	60.40	60.30	2.2	32,509	0.01%
2023/05/08	6	60.53	17	60.61	60.50	-11	32,727	-0.03%
2023/05/05	10.1	61.01	1.3	61.19	61.20	8.8	33,125	0.03%
2023/05/04	4.2	60.87	1	61.20	60.80	3.2	33,362	0.01%
2023/05/03	19.2	60.92	2.9	61.16	60.70	16.3	33,379	0.05%
2023/05/02	5.9	61.67	2	61.70	61.90	3.9	33,340	0.01%
2023/04/28	3.2	62.88	1	62.91	63.10	2.1	33,450	0.01%
2023/04/27	12.5	61.75	2	61.60	61.70	10.5	33,449	0.03%
2023/04/26	10.3	62.53	1	63.20	62.40	9.3	33,449	0.03%
2023/04/25	25.1	64.16	0	0.00	63.70	25.1	33,282	0.08%
2023/04/24	2.1	64.77	2	64.70	64.70	0.1	33,348	0.00%
2023/04/21	19.1	65.49	7	65.33	64.90	12.1	33,497	0.04%
2023/04/20	8	66.89	10	66.88	66.40	-2	33,407	-0.01%
2023/04/19	2.1	66.19	6	66.02	66.00	-3.9	33,575	-0.01%
2023/04/18	25.8	67.10	10	67.66	66.40	15.8	33,590	0.05%
2023/04/17	19.1	67.62	11.2	67.72	67.70	7.9	33,504	0.02%
2023/04/14	7.1	66.79	5	66.80	66.80	2.1	33,500	0.01%
2023/04/13	4	66.05	3	66.20	66.30	1	33,627	0.00%
2023/04/12	7	66.20	12	66.20	66.40	-5	33,872	-0.01%
2023/04/11	8.5	65.85	9.9	65.73	65.60	-1.4	33,885	0.00%
2023/04/10	12.2	66.18	6.1	65.95	65.70	6.1	34,120	0.02%
2023/04/07	3.1	65.51	10	65.26	65.60	-6.9	34,136	-0.02%
2023/04/06	6.1	64.15	0.7	64.60	64.00	5.4	34,381	0.02%
2023/03/31	13	64.07	10	64.27	64.30	3	34,969	0.01%
2023/03/30	4.5	63.36	2	63.50	63.30	2.5	37,128	0.01%
2023/03/29	1.1	63.53	2	63.60	63.50	-0.9	38,375	0.00%
2023/03/28	0.3	64.33	3	64.47	64.00	-2.7	39,630	-0.01%
2023/03/27	10.1	64.16	2	64.15	64.20	8.1	41,065	0.02%
2023/03/24	29.6	64.17	32	64.21	64.20	-2.4	43,592	-0.01%
2023/03/23	18.4	64.37	6	64.22	64.10	12.4	43,772	0.03%
2023/03/22	0.1	65.50	4	65.40	65.30	-3.9	43,827	-0.01%
2023/03/21	12.3	65.78	1.6	65.78	65.10	10.7	44,274	0.02%
2023/03/20	7.6	65.79	1	66.20	65.80	6.6	44,251	0.01%
2023/03/17	6.3	65.27	4	65.15	65.40	2.3	44,367	0.01%
2023/03/16	19.9	65.24	46.6	65.72	64.70	-26.7	44,186	-0.06%
2023/03/15	52.4	68.12	50.1	67.76	66.50	2.3	43,768	0.01%
2023/03/14	25.7	67.89	18	67.78	67.50	7.7	43,133	0.02%
2023/03/13	86	69.08	30.3	69.18	69.10	55.8	42,354	0.13%
2023/03/10	123	68.87	61.4	69.46	68.70	61.6	41,250	0.15%	大買/
2023/03/09	7.1	66.90	9.1	66.81	67.00	-2	38,207	-0.01%
2023/03/08	10	66.39	16.3	66.33	66.30	-6.3	38,303	-0.02%
2023/03/07	30.1	67.19	5.1	67.10	67.40	25	38,327	0.07%
2023/03/06	9.4	67.26	31.3	67.41	67.50	-21.9	38,351	-0.06%
2023/03/03	18	66.27	12.9	66.34	67.10	5.1	38,223	0.01%
2023/03/02	28	65.63	16	65.46	65.60	12	37,646	0.03%
2023/03/01	5.1	63.70	9.1	63.50	63.80	-3.9	37,249	-0.01%
2023/02/24	7	64.34	12.1	64.68	64.60	-5.1	37,154	-0.01%
2023/02/23	15	64.00	20.2	64.11	64.30	-5.2	36,786	-0.01%
2023/02/22	17.1	62.99	46	62.88	62.60	-28.9	36,541	-0.08%
2023/02/21	1	62.60	18.1	62.29	62.80	-17.1	36,156	-0.05%
2023/02/20	4	60.40	1.2	60.32	60.50	2.8	36,047	0.01%
2023/02/17	5	59.72	30	59.90	59.80	-25	36,564	-0.07%
2023/02/16	3	60.20	2	60.20	60.30	1	37,101	0.00%
2023/02/15	11.8	60.21	7	59.87	60.00	4.8	38,017	0.01%
2023/02/14	1	59.90	3.1	60.00	60.70	-2.1	38,376	-0.01%
2023/02/13	14.7	59.06	3.2	58.91	59.00	11.6	38,820	0.03%
2023/02/10	15.3	60.70	18.3	60.71	60.60	-2.9	39,575	-0.01%
2023/02/09	3.2	61.71	0	0.00	61.70	3.2	39,863	0.01%
2023/02/08	0.5	62.06	10	61.90	61.80	-9.5	40,532	-0.02%
2023/02/07	4.2	61.88	1	61.81	61.70	3.2	40,938	0.01%
2023/02/06	8.3	62.19	1	61.80	61.70	7.3	41,610	0.02%
2023/02/03	12.1	64.20	22	64.05	63.60	-9.9	41,807	-0.02%
2023/02/02	10	63.40	2.5	63.30	63.50	7.5	41,682	0.02%
2023/02/01	6.2	62.79	1	62.40	62.40	5.2	41,946	0.01%
2023/01/31	4	61.95	3	62.33	62.50	1	42,304	0.00%
2023/01/30	12.2	61.77	5	61.30	61.30	7.2	42,519	0.02%
2023/01/17	5	61.84	7	61.96	62.00	-2	42,507	0.00%
2023/01/16	9	61.01	5.2	61.08	61.10	3.9	42,923	0.01%
2023/01/13	9	61.94	10	61.89	61.90	-1	42,948	0.00%
2023/01/12	11.1	62.27	2	62.85	62.00	9.1	43,652	0.02%
2023/01/11	3.2	63.47	3	64.03	63.20	0.2	43,990	0.00%
2023/01/10	14.2	63.20	2	63.80	62.90	12.2	44,451	0.03%
2023/01/09	15.1	63.16	23	63.26	63.30	-7.9	45,826	-0.02%
2023/01/06	10.1	63.68	3	63.67	63.60	7.1	46,392	0.02%
2023/01/05	2.1	64.54	1	64.30	63.70	1.1	46,811	0.00%
2023/01/04	8.2	64.10	5	64.32	63.50	3.2	47,306	0.01%
2023/01/03	12.2	64.89	10	64.65	64.60	2.2	47,512	0.00%
2022/12/30	6	65.70	2	65.75	65.50	4	47,447	0.01%
2022/12/29	1	64.59	4.4	64.58	64.80	-3.4	47,766	-0.01%
2022/12/28	13.2	64.29	3	64.50	63.90	10.2	48,395	0.02%
2022/12/27	9.3	65.61	8.3	65.61	65.10	1	48,879	0.00%
2022/12/26	23.5	66.29	36	66.21	65.00	-12.5	49,611	-0.03%
2022/12/23	33.1	67.27	25.3	67.25	67.30	7.8	49,849	0.02%
2022/12/22	44.8	67.91	83.2	67.51	68.00	-38.5	49,962	-0.08%
2022/12/21	50	65.51	38.3	65.74	65.70	11.7	48,536	0.02%
2022/12/20	7.1	64.83	23.6	64.96	63.90	-16.6	48,045	-0.03%
2022/12/19	28.6	65.51	15.1	65.06	64.30	13.5	48,056	0.03%
2022/12/16	70.1	66.08	46.3	65.48	65.30	23.8	47,130	0.05%
2022/12/15	4.1	62.76	2.1	62.99	62.80	2	45,315	0.00%
2022/12/14	12.2	62.05	4.1	62.08	62.00	8.2	46,068	0.02%
2022/12/13	10.2	63.05	19	63.38	63.20	-8.9	46,340	-0.02%
2022/12/12	7.3	62.34	7	61.97	61.80	0.3	46,966	0.00%
2022/12/09	1	61.70	6	61.82	62.80	-5	47,494	-0.01%
2022/12/08	6.1	60.64	3	61.03	61.00	3.1	47,928	0.01%
2022/12/07	11.1	61.55	45	61.02	60.90	-33.9	48,316	-0.07%
2022/12/06	30.5	62.54	6	61.78	61.70	24.5	48,303	0.05%
2022/12/05	9.3	64.24	1	64.50	63.80	8.3	48,689	0.02%
2022/12/02	8	65.12	1	64.80	64.80	7	49,137	0.01%
2022/12/01	18.1	66.56	21	67.20	65.40	-2.9	49,641	-0.01%
2022/11/30	3	65.66	39	65.52	66.10	-36	49,206	-0.07%
2022/11/29	8	63.64	25.1	65.07	65.10	-17.1	49,503	-0.03%
2022/11/28	11.1	63.66	2.1	64.43	63.50	9	50,617	0.02%
2022/11/25	12	65.35	25.1	65.35	64.90	-13.1	50,539	-0.03%
2022/11/24	25.1	63.55	29.3	63.59	64.60	-4.2	50,633	-0.01%
2022/11/23	5.1	62.50	8.3	62.55	62.50	-3.2	50,427	-0.01%
2022/11/22	2.1	61.58	0	0.00	61.70	2.1	50,768	0.00%
2022/11/21	18.1	62.01	21	61.84	61.40	-3	50,760	-0.01%
2022/11/18	13.2	63.64	1	63.90	63.00	12.2	50,662	0.02%
2022/11/17	1	64.71	18	64.95	64.80	-17	50,562	-0.03%
2022/11/16	13.1	64.51	1	65.00	64.60	12.1	50,600	0.02%
2022/11/15	30.2	65.38	23	65.91	65.30	7.2	50,611	0.01%
2022/11/14	25	65.98	28	66.01	66.20	-3	50,242	-0.01%
2022/11/11	46	65.93	34	65.88	65.20	12	49,814	0.02%
2022/11/10	11	64.15	25	64.39	64.30	-14	49,247	-0.03%
2022/11/09	5.1	64.02	13.6	64.12	64.50	-8.5	49,377	-0.02%
2022/11/08	34.2	63.79	34.1	64.43	63.40	0.1	49,893	0.00%
2022/11/07	28	62.20	47	62.52	62.30	-19	49,150	-0.04%
2022/11/04	29	61.14	19.1	60.94	61.20	9.9	48,969	0.02%
2022/11/03	9	59.08	12	58.73	60.20	-3	48,969	-0.01%
2022/11/02	8	60.58	8	59.89	59.80	0	49,333	0.00%
2022/11/01	22	59.91	17	59.94	59.10	5	49,288	0.01%
2022/10/31	5	60.06	11.4	60.23	60.20	-6.4	49,669	-0.01%
2022/10/28	13.2	61.98	10	61.15	60.60	3.2	49,591	0.01%
2022/10/27	0	0.00	3	62.26	63.20	-3	49,294	-0.01%
2022/10/26	8	60.49	11	61.45	61.90	-3	49,355	-0.01%
2022/10/25	12	61.91	7	61.53	61.50	5	49,192	0.01%
2022/10/24	2	63.00	13	62.82	62.10	-11	49,952	-0.02%
2022/10/21	6	61.08	7.1	62.00	61.00	-1.1	49,859	0.00%
2022/10/20	6.1	59.83	7	59.97	61.80	-0.9	49,937	0.00%
2022/10/19	9	63.01	13	63.15	63.00	-4	49,334	-0.01%
2022/10/18	5.5	62.02	22	61.65	61.90	-16.5	49,242	-0.03%
2022/10/17	6.2	58.23	34.1	60.59	60.00	-27.9	49,301	-0.06%
2022/10/14	9.1	62.17	16.1	62.77	62.80	-7	48,372	-0.01%
2022/10/13	11.1	60.10	5.2	60.75	59.30	5.9	48,140	0.01%
2022/10/12	9.2	61.85	9	61.44	61.60	0.2	48,515	0.00%
2022/10/11	9.2	64.06	7	63.71	63.70	2.2	48,132	0.00%
2022/10/07	4	65.25	11	65.57	65.10	-7	48,274	-0.01%
2022/10/06	5.2	63.98	31	63.52	65.00	-25.8	48,762	-0.05%
2022/10/05	60	65.14	51.2	65.33	64.70	8.8	48,742	0.02%
2022/10/04	24.1	63.64	9	64.30	63.80	15.1	48,954	0.03%
2022/10/03	13.3	63.39	23.6	62.89	63.50	-10.3	48,972	-0.02%
2022/09/30	16.5	59.20	20.2	58.67	61.50	-3.7	49,276	-0.01%
2022/09/29	14.1	60.68	5	60.64	59.90	9.1	49,257	0.02%
2022/09/28	32.1	61.27	21.9	61.18	60.30	10.2	49,185	0.02%
2022/09/27	14.2	63.11	54.8	63.10	63.80	-40.6	49,868	-0.08%
2022/09/26	35.2	63.28	31.2	62.62	61.60	4	50,080	0.01%
2022/09/23	12.1	67.52	13	68.02	67.40	-0.9	50,087	0.00%
2022/09/22	27.4	67.21	24.2	66.77	66.50	3.2	50,980	0.01%
2022/09/21	13.1	67.88	18.1	69.59	68.90	-5	52,291	-0.01%
2022/09/20	9.1	69.39	10.2	68.99	68.50	-1.1	53,657	0.00%
2022/09/19	27.5	68.96	32.8	69.29	68.00	-5.3	54,545	-0.01%
2022/09/16	20.1	71.31	19	71.76	73.50	1.1	55,737	0.00%
2022/09/15	16.2	72.93	11.7	72.95	72.60	4.5	57,078	0.01%
2022/09/14	18.3	70.51	10	70.67	71.80	8.3	58,063	0.01%
2022/09/13	6.8	71.32	5.3	71.93	71.10	1.5	58,936	0.00%
2022/09/12	35.1	70.90	28.2	70.03	71.00	7	60,447	0.01%
2022/09/08	33.5	68.17	124	67.90	67.80	-90.5	60,618	-0.15%	大賣/
2022/09/07	34.9	68.96	43.7	69.35	69.60	-8.8	60,925	-0.01%
2022/09/06	13.1	71.08	1	70.90	70.60	12.1	60,618	0.02%
2022/09/05	16.5	70.96	18.2	70.92	70.80	-1.7	60,842	0.00%
2022/09/02	58.7	73.65	57	72.24	71.10	1.7	60,915	0.00%
2022/09/01	33.3	77.17	15	77.53	76.80	18.3	59,901	0.03%
2022/08/31	41.1	77.63	40	78.30	78.90	1.1	60,664	0.00%
2022/08/30	19	79.00	4	79.18	78.90	15	61,022	0.02%
2022/08/29	22.2	78.93	4	78.65	79.60	18.2	60,912	0.03%
2022/08/26	2.2	83.74	4.2	83.80	83.40	-2.1	60,860	0.00%
2022/08/25	2.2	83.05	2.1	83.41	83.40	0.1	60,824	0.00%
2022/08/24	22.7	82.55	18	83.03	82.10	4.7	61,032	0.01%
2022/08/23	31.1	83.47	20	83.12	83.00	11.1	61,445	0.02%
2022/08/22	17.6	83.82	7	84.14	83.60	10.6	61,908	0.02%
2022/08/19	11	86.62	7	86.61	86.40	4	62,006	0.01%
2022/08/18	9	86.57	2	86.60	86.50	7	62,392	0.01%
2022/08/17	17	86.63	6.1	86.83	86.40	10.9	62,883	0.02%
2022/08/16	11.2	86.46	12	86.15	86.00	-0.8	63,549	0.00%
2022/08/15	33.5	87.77	23.5	88.40	87.50	10	65,024	0.02%
2022/08/12	2.6	91.20	5	91.08	91.10	-2.4	64,330	0.00%
2022/08/11	5.1	92.58	23	92.10	91.00	-17.9	64,799	-0.03%
2022/08/10	18	92.03	6	91.98	91.10	12	64,739	0.02%
2022/08/09	27	91.56	39.5	91.87	93.30	-12.5	64,922	-0.02%
2022/08/08	37	89.50	26	90.63	91.10	11	65,189	0.02%
2022/08/05	8.1	89.90	64.4	89.66	90.50	-56.3	64,822	-0.09%
2022/08/04	11.1	86.70	17	86.02	87.50	-5.9	64,639	-0.01%
2022/08/03	15.2	87.54	43.6	87.63	87.00	-28.5	64,774	-0.04%
2022/08/02	58.1	87.30	14	87.31	87.50	44.1	65,237	0.07%
2022/08/01	10.1	89.28	6.1	89.63	90.00	4	65,706	0.01%
2022/07/29	28	89.50	65.1	89.50	89.60	-37.1	66,156	-0.06%
2022/07/28	56.4	87.25	24.2	86.67	86.50	32.2	66,003	0.05%
2022/07/27	3	87.17	6.5	87.56	88.20	-3.5	66,676	-0.01%
2022/07/26	2	87.23	18.1	87.03	86.70	-16.1	66,726	-0.02%
2022/07/25	5.2	86.81	1	87.70	86.90	4.2	67,735	0.01%
2022/07/22	24	88.90	25	89.26	89.50	-1	67,498	0.00%
2022/07/21	21	88.15	27	88.28	88.30	-6	67,386	-0.01%
2022/07/20	28.1	87.95	58	87.46	86.60	-30	67,091	-0.04%
2022/07/19	36	87.54	18	87.62	87.80	18	67,290	0.03%
2022/07/18	21	86.34	25	86.11	85.60	-4	67,138	-0.01%
2022/07/15	22	86.42	10.1	86.01	86.00	11.9	67,442	0.02%
2022/07/14	18	86.42	25.2	86.65	87.50	-7.2	67,226	-0.01%
2022/07/13	24	85.36	18.4	84.98	83.90	5.6	66,766	0.01%
2022/07/12	43.3	83.53	34.2	82.32	82.10	9.1	66,490	0.01%
2022/07/11	20.1	87.79	45	87.97	88.20	-24.9	65,798	-0.04%
2022/07/08	144.3	86.52	94.2	86.28	86.50	50.1	65,521	0.08%	大買/
2022/07/07	69	81.72	92.4	82.05	83.20	-23.4	64,780	-0.04%
2022/07/06	71.1	81.61	46.1	81.98	80.30	25	64,637	0.04%
2022/07/05	56.2	79.00	78.7	80.03	82.10	-22.5	64,396	-0.03%
2022/07/04	23.1	77.55	15.2	77.53	78.20	7.9	63,460	0.01%
2022/07/01	61.8	81.08	55.3	81.43	77.80	6.5	63,137	0.01%
2022/06/30	60.4	83.01	72	82.79	82.30	-11.6	62,173	-0.02%
2022/06/29	80.7	87.90	47	86.39	85.50	33.7	61,324	0.06%
2022/06/28	121.4	89.33	148.1	88.47	91.70	-26.7	59,592	-0.04%	大買/大賣/
2022/06/27	7.3	85.83	23.3	85.74	86.10	-16	57,684	-0.03%
2022/06/24	61.9	99.80	37.1	99.27	98.30	24.8	56,688	0.04%
2022/06/23	45.6	99.61	73.3	97.20	96.20	-27.7	55,115	-0.05%
2022/06/22	47	104.04	44	104.77	101.00	3	54,660	0.01%
2022/06/21	51.8	109.79	22.4	109.60	109.50	29.4	53,484	0.05%
2022/06/20	51.2	112.64	32	112.80	111.50	19.2	52,638	0.04%
2022/06/17	10.1	117.62	8.1	117.70	119.50	2.1	51,241	0.00%
2022/06/16	34	119.06	41.2	119.50	117.00	-7.2	51,178	-0.01%
2022/06/15	10.2	123.48	9	123.33	122.00	1.2	51,700	0.00%
2022/06/14	23.2	121.03	11.6	120.96	123.50	11.7	54,011	0.02%
2022/06/13	35.4	121.46	20.5	121.52	120.50	14.9	58,139	0.03%
2022/06/10	19.1	125.39	8	125.50	126.00	11.1	62,125	0.02%
2022/06/09	51.1	126.52	16.6	126.78	126.50	34.5	64,603	0.05%
2022/06/08	8.1	129.74	31.9	129.40	130.00	-23.8	64,840	-0.04%
2022/06/07	14	126.61	5.2	127.19	127.00	8.8	65,936	0.01%
2022/06/06	11.2	127.58	6.4	127.92	126.50	4.8	68,012	0.01%
2022/06/02	2	126.00	3	126.50	126.50	-1	70,608	0.00%
2022/06/01	17	126.12	7.2	126.56	126.00	9.8	74,008	0.01%
2022/05/31	29.2	124.85	3	124.83	124.50	26.2	78,382	0.03%
2022/05/30	23.3	127.37	12.1	127.04	127.00	11.2	79,315	0.01%
2022/05/27	11	127.45	25.2	127.14	128.00	-14.2	79,731	-0.02%
2022/05/26	15.1	127.49	25.4	126.88	125.50	-10.3	80,643	-0.01%
2022/05/25	60.3	126.23	64.2	126.52	127.00	-3.9	81,062	0.00%
2022/05/24	113.1	126.98	49.3	126.82	125.00	63.7	81,523	0.08%	大買/
2022/05/23	75.7	124.97	116.3	125.35	127.00	-40.7	81,311	-0.05%	大賣/
2022/05/20	44.1	117.23	82	117.77	117.50	-38	80,820	-0.05%
2022/05/19	76.5	113.63	80	114.42	115.00	-3.5	81,893	0.00%
2022/05/18	20	117.13	39.1	117.73	117.50	-19.1	82,686	-0.02%
2022/05/17	34.2	116.83	37	116.77	116.50	-2.8	82,835	0.00%
2022/05/16	64.1	119.77	24.1	120.17	119.00	40	82,318	0.05%
2022/05/13	4.2	123.88	3	123.50	123.50	1.1	81,633	0.00%
2022/05/12	53.3	122.61	13	124.69	121.00	40.3	82,357	0.05%
2022/05/11	32.7	124.93	9	125.11	124.00	23.7	82,420	0.03%
2022/05/10	101	124.85	22.2	126.14	127.50	78.9	82,463	0.10%	大買/
2022/05/09	22.5	127.47	12.1	126.96	126.00	10.4	82,564	0.01%
2022/05/06	36	128.75	26.1	129.77	130.50	9.9	83,956	0.01%
2022/05/05	32	130.42	17.1	130.73	130.00	14.9	84,000	0.02%
2022/05/04	35	129.77	41.4	130.08	130.00	-6.4	83,662	-0.01%
2022/05/03	13	125.31	17.1	126.06	126.50	-4.1	83,182	0.00%
2022/04/29	9	124.83	57.2	125.53	126.00	-48.2	83,396	-0.06%
2022/04/28	10.1	121.55	11.1	122.23	120.50	-1	83,043	0.00%
2022/04/27	32.2	119.28	37	119.74	121.00	-4.8	83,084	-0.01%
2022/04/26	15.2	122.16	4.6	121.76	121.00	10.6	83,162	0.01%
2022/04/25	41.2	122.28	8.1	121.89	121.50	33.1	83,168	0.04%
2022/04/22	30	125.87	42.1	125.68	126.50	-12.1	82,614	-0.01%
2022/04/21	19.6	125.67	18.2	125.45	125.00	1.4	82,619	0.00%
2022/04/20	32	124.03	27	123.65	123.50	5	82,611	0.01%
2022/04/19	5	123.30	26	123.33	123.00	-21	82,899	-0.03%
2022/04/18	18.1	121.81	13	121.65	121.00	5.1	83,044	0.01%
2022/04/15	6	123.00	30.2	122.82	124.00	-24.2	83,260	-0.03%
2022/04/14	24.4	124.09	37	124.38	122.00	-12.7	83,333	-0.02%
2022/04/13	22	123.41	11.5	123.80	124.50	10.5	83,224	0.01%
2022/04/12	11.1	120.33	3	119.84	120.00	8.1	83,001	0.01%
2022/04/11	10	123.60	13.1	122.55	121.50	-3.1	82,677	0.00%
2022/04/08	19	123.32	18.1	123.30	124.00	0.9	83,699	0.00%
2022/04/07	28.2	120.40	13.1	119.77	119.00	15.1	84,236	0.02%
2022/04/06	9.1	123.67	11	123.64	123.50	-2	83,973	0.00%
2022/04/01	48	125.58	21.1	125.50	126.50	27	84,317	0.03%
2022/03/31	41.1	123.99	30	124.33	124.50	11.1	83,818	0.01%
2022/03/30	10	124.30	6.3	124.17	124.00	3.7	83,671	0.00%
2022/03/29	17.7	124.54	22.2	124.50	123.50	-4.5	83,578	-0.01%
2022/03/28	39.2	120.33	35.1	119.28	122.50	4.1	83,389	0.00%
2022/03/25	66.3	123.41	30.2	124.84	122.00	36.1	83,417	0.04%
2022/03/24	15.4	128.38	22	128.41	128.00	-6.6	82,453	-0.01%
2022/03/23	23.1	130.80	2.1	130.71	130.50	21	82,569	0.03%
2022/03/22	11	130.64	7	130.71	129.50	4	82,630	0.00%
2022/03/21	12	130.58	17	131.00	131.50	-5	83,027	-0.01%
2022/03/18	44.1	130.08	25	130.56	130.00	19.1	83,743	0.02%
2022/03/17	53	130.21	57.1	131.16	133.00	-4.1	83,304	0.00%
2022/03/16	150.3	129.21	211	127.38	127.00	-60.8	81,632	-0.07%	大買/大賣/
2022/03/15	237	133.21	137.1	132.82	130.00	99.9	77,870	0.13%	大買/大賣/
2022/03/14	116.4	130.53	102.6	130.25	132.50	13.8	75,063	0.02%	大買/大賣/
2022/03/11	124	125.03	134.2	125.66	125.50	-10.1	74,144	-0.01%	大買/大賣/
2022/03/10	192.1	126.38	165	126.68	124.00	27.1	74,720	0.04%	大買/大賣/
2022/03/09	65.1	122.36	111.5	123.76	125.50	-46.4	74,426	-0.06%	大賣/
2022/03/08	128.4	120.47	98.4	119.50	118.00	30.1	75,309	0.04%	大買/
2022/03/07	171.7	130.21	134.3	131.33	125.50	37.4	73,027	0.05%	大買/大賣/
2022/03/04	195.1	129.97	270.8	130.60	133.00	-75.7	70,755	-0.11%	大買/大賣/
2022/03/03	75.3	123.80	79.4	124.45	125.00	-4.1	67,329	-0.01%
2022/03/02	68	121.00	35.3	120.65	120.50	32.7	67,365	0.05%
2022/03/01	14	119.36	36.3	119.58	120.50	-22.3	67,492	-0.03%
2022/02/25	40	115.88	53	115.92	115.50	-13	66,518	-0.02%
2022/02/24	100.4	112.78	97	113.76	112.50	3.4	66,509	0.01%
2022/02/23	45	115.50	69.1	115.80	116.00	-24.1	66,667	-0.04%
2022/02/22	97.2	115.12	37.2	113.88	113.50	60	66,784	0.09%
2022/02/21	51	118.96	60.5	119.49	119.50	-9.5	66,056	-0.01%
2022/02/18	64.1	116.31	71.4	115.98	116.50	-7.3	65,633	-0.01%
2022/02/17	6	113.16	23	112.07	112.00	-17	65,389	-0.03%
2022/02/16	7	112.86	19	112.71	112.50	-12	65,849	-0.02%
2022/02/15	10	111.50	8.4	111.09	111.00	1.6	67,216	0.00%
2022/02/14	49.1	113.52	24.2	112.23	110.50	24.9	69,698	0.04%
2022/02/11	33	113.52	24	113.17	112.00	9	70,922	0.01%
2022/02/10	25	113.40	29.6	113.45	114.00	-4.6	73,391	-0.01%
2022/02/09	23	113.72	22.8	112.60	112.00	0.2	75,972	0.00%
2022/02/08	174.4	111.91	129.8	112.30	112.50	44.7	76,404	0.06%	大買/大賣/
2022/02/07	24.1	103.08	31.4	105.32	108.00	-7.4	75,977	-0.01%
2022/01/26	34.5	98.47	95.3	97.95	98.60	-60.8	77,797	-0.08%
2022/01/25	77.4	96.30	12	96.81	95.10	65.4	78,903	0.08%
2022/01/24	16.7	98.25	169	97.27	99.90	-152.3	79,863	-0.19%	大賣/鉅額交易
2022/01/21	174.2	101.18	48	100.95	99.00	126.2	81,531	0.15%	大買/鉅額交易
2022/01/20	12	103.67	27	104.06	104.00	-15	81,873	-0.02%
2022/01/19	32.6	103.83	14	104.54	104.00	18.6	82,182	0.02%
2022/01/18	3.1	106.02	5	107.30	106.50	-1.9	82,578	0.00%
2022/01/17	29	105.26	56	105.41	105.50	-27	84,025	-0.03%
2022/01/14	97.1	105.13	191	105.66	107.50	-93.9	85,320	-0.11%	大賣/
2022/01/13	200.6	107.36	220	108.48	105.00	-19.4	85,258	-0.02%	大買/大賣/
2022/01/12	36.4	110.60	27	111.09	108.00	9.4	85,586	0.01%
2022/01/11	101	113.03	99.1	113.75	112.00	1.9	86,061	0.00%	大買/
2022/01/10	74.3	112.34	36	113.76	111.50	38.3	88,288	0.04%
2022/01/07	60.3	113.49	93	113.65	113.50	-32.7	88,943	-0.04%
2022/01/06	44	114.96	50.6	114.68	114.50	-6.6	90,871	-0.01%
2022/01/05	27	115.81	44	115.70	115.00	-17	92,607	-0.02%
2022/01/04	12.1	114.67	23	114.70	115.50	-10.9	94,435	-0.01%
2022/01/03	133.4	115.61	146	116.52	114.50	-12.6	95,492	-0.01%	大買/大賣/
2021/12/30	55.1	122.35	18.4	121.11	121.00	36.7	96,085	0.04%
2021/12/29	28	125.36	24.2	125.84	124.50	3.8	96,956	0.00%
2021/12/28	41	125.39	39	125.50	125.00	2	99,686	0.00%
2021/12/27	4	122.88	4	123.00	122.50	0	102,126	0.00%
2021/12/24	14	123.36	15	123.87	122.50	-1	104,474	0.00%
2021/12/23	36.2	123.77	3	122.67	122.50	33.2	104,848	0.03%
2021/12/22	15	124.43	44	124.86	124.00	-29	105,445	-0.03%
2021/12/21	4	123.50	58.1	124.07	125.50	-54.1	106,154	-0.05%
2021/12/20	12.2	121.68	5	122.70	122.00	7.2	106,601	0.01%
2021/12/17	53	123.92	53	124.16	123.50	0	107,404	0.00%
2021/12/16	19	123.26	5.2	123.66	122.00	13.8	107,424	0.01%
2021/12/15	48.1	120.33	73.1	120.79	122.50	-25	107,772	-0.02%
2021/12/14	57.6	123.46	25	122.78	120.00	32.6	108,598	0.03%
2021/12/13	50.2	127.69	67.4	127.75	127.50	-17.2	107,638	-0.02%
2021/12/10	79.2	125.30	43.1	125.18	124.00	36.1	107,904	0.03%
2021/12/09	49.2	126.93	56.7	127.40	128.50	-7.5	108,286	-0.01%
2021/12/08	153.1	128.33	129.2	128.68	127.00	23.9	108,570	0.02%	大買/大賣/
2021/12/07	130.7	126.98	104.1	126.73	126.50	26.6	108,326	0.02%	大買/大賣/
2021/12/06	134.4	125.94	118.3	126.16	125.50	16.2	107,348	0.02%	大買/大賣/
2021/12/03	54.3	123.39	57	123.13	121.00	-2.7	107,425	0.00%
2021/12/02	226	122.46	212.7	121.93	122.00	13.3	108,920	0.01%	大買/大賣/
2021/12/01	33	115.83	22.2	115.48	115.00	10.8	108,146	0.01%
2021/11/30	16.1	113.50	29.1	114.32	115.50	-13	109,446	-0.01%
2021/11/29	47.1	110.49	46.1	110.80	110.00	1	110,108	0.00%
2021/11/26	121.2	111.60	96.7	109.79	108.50	24.5	111,251	0.02%	大買/
2021/11/25	83.8	114.24	97.1	114.62	114.50	-13.4	111,468	-0.01%
2021/11/24	72	110.72	25.2	111.64	111.00	46.8	111,235	0.04%
2021/11/23	74.5	111.28	71.1	111.90	111.00	3.4	112,812	0.00%
2021/11/22	78.1	110.81	95.3	111.39	110.50	-17.2	114,198	-0.02%
2021/11/19	43	108.09	74.2	109.89	107.50	-31.2	114,975	-0.03%
2021/11/18	40	109.60	86	109.35	109.50	-46	117,677	-0.04%
2021/11/17	69	107.43	35	108.11	107.50	34	121,270	0.03%
2021/11/16	28.1	107.63	100.1	107.33	110.00	-72	123,103	-0.06%
2021/11/15	39.1	107.32	27	106.83	105.00	12.1	127,419	0.01%
2021/11/12	42	107.71	30	107.62	106.50	12	131,716	0.01%
2021/11/11	74.1	112.12	123.1	112.53	106.00	-49	132,977	-0.04%	大賣/
2021/11/10	71.2	116.57	62.3	117.42	115.00	8.9	135,003	0.01%
2021/11/09	239.6	117.15	169.5	117.82	116.00	70	140,209	0.05%	大買/大賣/
2021/11/08	51.1	111.56	147.1	114.62	118.00	-96	142,061	-0.07%	大賣/
2021/11/05	54	106.21	52.3	107.07	107.50	1.8	139,337	0.00%
2021/11/04	56.1	110.29	52.4	109.77	106.00	3.7	138,354	0.00%
2021/11/03	94.2	107.28	81.4	107.53	108.50	12.8	136,510	0.01%
2021/11/02	26.1	100.48	60.3	100.54	101.50	-34.1	134,128	-0.03%
2021/11/01	42	98.93	39.3	98.73	98.00	2.7	132,545	0.00%
2021/10/29	160.3	93.29	143.6	93.68	96.50	16.7	131,175	0.01%	大買/大賣/
2021/10/28	73	91.15	71.5	91.86	90.60	1.5	129,241	0.00%
2021/10/27	40.1	89.41	12.7	89.53	89.30	27.4	128,450	0.02%
2021/10/26	21	90.36	60.3	89.39	90.40	-39.3	128,539	-0.03%
2021/10/25	59.4	87.06	42.3	89.15	89.50	17.1	128,190	0.01%
2021/10/22	31.3	86.57	19.2	85.38	85.10	12.1	134,285	0.01%
2021/10/21	34.1	89.90	34.9	90.27	89.30	-0.7	138,034	0.00%
2021/10/20	11.1	89.13	11	90.08	88.30	0.1	141,419	0.00%
2021/10/19	7.1	89.75	23.2	89.24	88.00	-16.1	147,572	-0.01%
2021/10/18	87.3	87.76	65.5	86.31	89.00	21.8	153,817	0.01%
2021/10/15	59.2	92.49	40.6	92.41	92.30	18.6	158,915	0.01%
2021/10/14	31.5	91.91	88.3	91.83	92.40	-56.8	165,462	-0.03%
2021/10/13	37.3	91.12	95.1	90.41	88.50	-57.7	169,792	-0.03%
2021/10/12	38.4	89.76	95.5	89.87	87.40	-57.1	178,274	-0.03%
2021/10/08	141.1	96.82	133.2	96.60	96.80	7.9	182,954	0.00%	大買/大賣/
2021/10/07	79.3	98.15	98.2	98.54	98.50	-18.9	193,894	-0.01%
2021/10/06	54.5	95.95	49.5	94.47	92.50	5	200,591	0.00%
2021/10/05	66.8	96.39	117.2	95.63	98.20	-50.3	207,184	-0.02%	大賣/
2021/10/04	143.6	99.55	241.7	100.42	97.20	-98.1	213,430	-0.05%	大買/大賣/
2021/10/01	75.2	110.19	29.2	110.63	108.00	46	221,206	0.02%
2021/09/30	14.8	117.48	10	118.20	119.50	4.8	228,637	0.00%
2021/09/29	33.9	117.73	17.2	117.70	116.50	16.7	234,860	0.01%
2021/09/28	45.1	119.96	31	120.05	119.00	14.1	235,128	0.01%
2021/09/27	15	128.07	22	127.16	124.50	-7	235,404	0.00%
2021/09/24	47	125.93	62.1	126.68	126.50	-15	235,906	-0.01%
2021/09/23	25	121.66	33.1	122.26	121.50	-8.1	235,844	0.00%
2021/09/22	11.1	120.24	13.2	119.98	119.50	-2.1	236,684	0.00%
2021/09/17	33.2	122.01	35.2	122.20	123.00	-2	237,068	0.00%
2021/09/16	30.1	119.45	16.3	118.89	118.00	13.8	236,470	0.01%
2021/09/15	20.2	118.22	30.4	119.48	121.50	-10.2	236,838	0.00%
2021/09/14	21.4	121.71	6	118.50	117.50	15.4	237,316	0.01%
2021/09/13	38.2	126.36	43.2	127.21	124.50	-5	237,488	0.00%
2021/09/10	33.2	123.71	42	123.60	125.50	-8.8	246,873	0.00%
2021/09/09	14	120.75	12	121.04	121.50	2	257,351	0.00%
2021/09/08	38	120.17	50.1	120.55	122.00	-12.1	263,381	0.00%
2021/09/07	105.6	119.76	94.5	119.83	120.50	11	272,442	0.00%	大買/
2021/09/06	86.4	115.74	116.2	114.44	113.00	-29.8	276,298	-0.01%	大賣/
2021/09/03	88.4	122.03	105.1	122.44	120.50	-16.7	281,059	-0.01%	大賣/
2021/09/02	44	124.92	56.4	125.66	126.00	-12.4	284,216	0.00%
2021/09/01	124.7	128.32	49.7	127.57	125.00	75	287,620	0.03%	大買/
2021/08/31	25.2	133.62	14.5	134.37	133.50	10.7	289,436	0.00%
2021/08/30	43.3	136.73	33	138.15	136.00	10.3	296,177	0.00%
2021/08/27	61.5	137.32	44.1	137.65	137.00	17.4	301,757	0.01%
2021/08/26	100.1	136.66	102.1	137.75	140.00	-2	307,355	0.00%	大賣/
2021/08/25	45.2	135.70	59.1	135.31	138.50	-13.9	313,162	0.00%
2021/08/24	89.8	138.59	74.6	138.51	134.50	15.2	317,742	0.00%
2021/08/23	69.4	140.00	100.1	139.68	139.50	-30.7	322,119	-0.01%
2021/08/20	49.3	128.57	55.3	129.30	130.50	-6	325,644	0.00%
2021/08/19	175.1	132.52	153.4	132.37	126.50	21.7	335,133	0.01%	大買/大賣/
2021/08/18	118.8	130.43	121	129.46	136.50	-2.2	341,307	0.00%	大買/大賣/
2021/08/17	77.3	127.67	301.9	124.40	124.50	-224.5	345,747	-0.06%	大賣/鉅額交易
2021/08/16	148.5	131.45	108.7	131.51	126.00	39.8	353,207	0.01%	大買/大賣/
2021/08/13	184.9	135.97	180	136.12	133.00	4.9	356,926	0.00%	大買/大賣/
2021/08/12	100.7	127.43	130.3	127.51	133.50	-29.6	361,288	-0.01%	大賣/
2021/08/11	9	119.83	9	124.33	125.00	0	362,298	0.00%
2021/08/10	4.3	129.27	0	0.00	130.00	4.3	366,350	0.00%
2021/08/09	1	135.02	1	135.50	132.50	0	375,355	0.00%
2021/08/06	13	126.40	10.3	133.58	131.00	2.7	385,819	0.00%
2021/08/05	5.1	126.02	13	128.23	125.50	-8	394,945	0.00%
2021/08/04	0	0.00	3	129.33	129.00	-3	400,626	0.00%
2021/08/03	3.5	124.50	17	125.06	126.00	-13.5	409,286	0.00%
2021/08/02	19.2	113.69	5	118.40	120.00	14.2	416,150	0.00%
2021/07/30	27.3	126.38	18	128.39	117.00	9.3	423,521	0.00%
2021/07/29	4.2	120.90	66	124.14	129.50	-61.8	430,617	-0.01%
2021/07/28	272.7	118.03	307.4	117.69	118.00	-34.7	438,242	-0.01%	大買/大賣/
2021/07/27	159.6	126.39	136.4	126.00	122.50	23.2	443,452	0.01%	大買/大賣/
2021/07/26	107.1	141.77	94.9	139.35	136.00	12.2	443,188	0.00%	大買/
2021/07/23	190.7	141.93	214.5	142.78	145.50	-23.9	444,634	-0.01%	大買/大賣/
2021/07/22	175.3	143.44	215.9	142.25	140.50	-40.6	444,272	-0.01%	大買/大賣/
2021/07/21	260.1	163.76	226.6	162.31	153.50	33.6	443,347	0.01%	大買/大賣/
2021/07/20	199.3	176.78	130.8	174.61	170.50	68.5	438,485	0.02%	大買/大賣/
2021/07/19	215.5	192.78	174	191.85	188.00	41.5	437,498	0.01%	大買/大賣/
2021/07/16	415.4	188.44	318.3	189.19	188.00	97	431,890	0.02%	大買/大賣/
2021/07/15	130.5	172.63	188.7	173.34	179.00	-58.2	421,928	-0.01%	大買/大賣/
2021/07/14	326.5	168.79	400	169.32	163.00	-73.5	415,579	-0.02%	大買/大賣/
2021/07/13	302.2	189.64	286.9	187.32	176.00	15.4	404,074	0.00%	大買/大賣/
2021/07/12	172.7	201.20	227.8	199.53	195.50	-55.1	395,926	-0.01%	大買/大賣/
2021/07/09	254.6	207.57	182.4	207.21	195.50	72.2	387,845	0.02%	大買/大賣/
2021/07/08	250.2	212.01	254.6	212.46	216.50	-4.4	379,248	0.00%	大買/大賣/
2021/07/07	298.6	217.43	178.6	216.43	210.00	120	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	127.4	211.13	150.6	212.13	216.50	-23.2	359,596	-0.01%	大買/大賣/
2021/07/05	47.8	189.01	53.3	192.19	197.00	-5.5	353,712	0.00%
2021/07/02	71.6	192.65	38.2	190.23	191.00	33.4	356,844	0.01%
2021/07/01	85.8	193.16	44.9	189.96	196.00	40.9	356,879	0.01%
2021/06/30	59.6	172.82	54.4	175.27	182.50	5.3	356,519	0.00%
2021/06/29	102	166.61	88.1	165.74	166.00	13.9	356,354	0.00%	大買/
2021/06/28	45.1	159.73	57.2	163.63	166.00	-12.1	356,036	0.00%
2021/06/25	29.8	151.60	47.1	149.93	151.00	-17.3	355,308	0.00%
2021/06/24	24.6	143.13	80.7	141.45	149.00	-56.2	355,062	-0.02%
2021/06/23	96.1	142.37	39.8	142.07	139.50	56.3	354,532	0.02%
2021/06/22	61.5	157.68	54.5	155.87	154.50	7	353,074	0.00%
2021/06/21	323.3	157.86	250.4	157.08	158.50	73	352,224	0.02%	大買/大賣/
2021/06/18	287.4	145.83	296.5	147.12	149.50	-9.1	343,265	0.00%	大買/大賣/
2021/06/17	149.8	131.49	160.4	131.51	140.50	-10.6	335,123	0.00%	大買/大賣/
2021/06/16	375.8	132.55	265.8	134.36	130.00	110	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	105.2	121.87	132.5	124.87	127.50	-27.3	325,696	-0.01%	大買/大賣/
2021/06/11	202	116.67	210.7	116.39	116.00	-8.6	322,158	0.00%	大買/大賣/
2021/06/09	195.3	113.56	219.6	113.98	113.00	-24.3	317,997	-0.01%	大買/大賣/
2021/06/08	184.7	110.69	172.2	111.88	114.50	12.4	317,367	0.00%	大買/大賣/
2021/06/07	204	109.71	132.2	109.43	107.00	71.8	316,138	0.02%	大買/大賣/
2021/06/04	95.4	115.53	141.4	116.24	115.50	-46.1	310,473	-0.01%	大賣/
2021/06/03	213.8	114.17	220.4	114.47	112.50	-6.6	305,815	0.00%	大買/大賣/
2021/06/02	261.5	113.56	199.3	113.68	111.00	62.2	300,491	0.02%	大買/大賣/
2021/06/01	209.1	107.25	237.1	106.26	112.50	-27.9	294,111	-0.01%	大買/大賣/
2021/05/31	283.4	107.55	206.4	108.19	102.50	77	289,013	0.03%	大買/大賣/
2021/05/28	325	107.41	302.9	106.95	108.00	22.1	284,171	0.01%	大買/大賣/
2021/05/27	322.4	102.20	304.9	102.80	103.00	17.6	282,340	0.01%	大買/大賣/
2021/05/26	306.8	93.59	537.3	94.65	98.80	-230.5	273,176	-0.08%	大買/大賣/鉅額交易
2021/05/25	264.9	91.03	220.1	91.30	91.00	44.8	264,602	0.02%	大買/大賣/
2021/05/24	426.6	95.04	397	95.48	93.10	29.6	258,762	0.01%	大買/大賣/
2021/05/21	235.8	89.10	253.9	89.04	91.80	-18.1	254,732	-0.01%	大買/大賣/
2021/05/20	331.6	84.33	251.8	83.96	83.50	79.8	249,501	0.03%	大買/大賣/
2021/05/19	141.4	78.56	122.6	78.95	80.50	18.8	240,679	0.01%	大買/大賣/
2021/05/18	98.5	71.46	179.6	71.92	73.20	-81.1	240,357	-0.03%	大賣/
2021/05/17	307.3	69.33	249.5	69.56	66.60	57.9	239,398	0.02%	大買/大賣/
2021/05/14	276.9	76.90	304.4	76.67	74.00	-27.5	231,834	-0.01%	大買/大賣/
2021/05/13	243.2	82.49	220.7	81.56	79.20	22.4	223,617	0.01%	大買/大賣/
2021/05/12	181.2	91.57	115.5	93.14	87.90	65.7	219,837	0.03%	大買/大賣/
2021/05/11	298.6	100.57	288.3	98.91	97.60	10.3	217,333	0.00%	大買/大賣/
2021/05/10	281.3	96.81	306	98.31	100.50	-24.7	211,021	-0.01%	大買/大賣/
2021/05/07	186.8	87.30	196.4	88.11	91.50	-9.6	205,669	0.00%	大買/大賣/
2021/05/06	209.6	87.02	244.3	86.44	84.30	-34.7	199,980	-0.02%	大買/大賣/
2021/05/05	420.7	84.81	390.2	83.30	87.00	30.6	194,188	0.02%	大買/大賣/
2021/05/04	519.3	85.54	377.7	83.95	80.00	141.6	188,143	0.08%	大買/大賣/鉅額交易
2021/05/03	65.6	86.52	76.7	87.00	87.70	-11.1	178,164	-0.01%
2021/04/29	303.1	74.39	296.2	75.14	79.80	6.9	176,200	0.00%	大買/大賣/
2021/04/28	171	75.05	100.4	75.01	75.00	70.6	175,065	0.04%	大買/
2021/04/27	161.8	70.98	112	70.87	72.00	49.8	173,347	0.03%	大買/大賣/
2021/04/26	14.2	65.31	45.3	65.31	66.40	-31.1	173,132	-0.02%
2021/04/23	143.4	59.60	175.1	59.46	60.40	-31.7	171,013	-0.02%	大買/大賣/
2021/04/22	23	64.81	15.5	63.02	59.60	7.5	164,496	0.00%
2021/04/21	11	60.81	11.1	61.86	62.70	-0.1	164,016	0.00%
2021/04/20	9	55.07	6.8	55.40	57.00	2.2	164,103	0.00%
2021/04/19	14	55.00	36.2	55.22	55.00	-22.2	164,405	-0.01%
2021/04/16	9.2	48.68	20.2	48.15	50.60	-11	164,100	-0.01%
2021/04/15	0	0.00	27	46.61	46.70	-27	164,510	-0.02%
2021/04/14	4	42.80	14	45.86	45.50	-10	164,583	-0.01%
2021/04/13	9	46.62	49	46.55	44.80	-40	164,633	-0.02%
2021/04/12	20	46.02	22	45.66	46.10	-2	164,629	0.00%
2021/04/09	50	41.95	40	42.27	42.75	10	165,508	0.01%
2021/04/08	86.2	46.54	83	46.32	46.20	3.2	166,041	0.00%
2021/04/07	54	45.17	65.4	45.27	46.35	-11.4	163,315	-0.01%
2021/04/06	63.8	41.74	73.3	42.91	44.15	-9.5	167,064	-0.01%
2021/04/01	24.6	39.81	43.2	39.42	40.15	-18.7	166,929	-0.01%
2021/03/31	39.2	36.89	41	37.43	37.70	-1.8	168,610	0.00%
2021/03/30	23	34.80	24.3	34.95	35.40	-1.3	170,852	0.00%
2021/03/29	32.3	35.03	4	35.36	35.25	28.3	173,799	0.02%
2021/03/26	7	33.79	31.4	33.42	34.00	-24.4	177,613	-0.01%
2021/03/25	16.7	32.62	33	32.73	32.50	-16.4	180,526	-0.01%
2021/03/24	10	33.75	63	33.50	33.80	-53	183,190	-0.03%
2021/03/23	113.7	34.36	41.2	33.43	33.50	72.5	183,605	0.04%	大買/
2021/03/22	57.3	35.58	126.3	35.52	35.85	-69	183,839	-0.04%	大賣/
2021/03/19	170	32.78	260	32.57	32.60	-90	183,461	-0.05%	大買/大賣/
2021/03/18	65	31.67	70	31.72	31.90	-5	179,519	0.00%
2021/03/17	101.1	30.90	89.4	30.85	31.30	11.7	178,101	0.01%	大買/
2021/03/16	201.4	30.47	81.9	30.38	30.05	119.5	175,723	0.07%	大買/鉅額交易
2021/03/15	157.1	30.40	183.9	30.40	31.30	-26.8	173,929	-0.02%	大買/大賣/
2021/03/12	166	29.21	203.1	29.22	29.15	-37.1	171,598	-0.02%	大買/大賣/
2021/03/11	151	28.89	118.5	28.72	28.10	32.5	167,339	0.02%	大買/大賣/
2021/03/10	88	27.88	41	28.12	28.00	47	164,597	0.03%
2021/03/09	111	27.03	53.3	27.19	27.60	57.7	162,088	0.04%	大買/
2021/03/08	57	26.94	131	26.93	26.80	-74	160,756	-0.05%	大賣/
2021/03/05	35	26.54	43	26.56	26.05	-8	159,337	-0.01%
2021/03/04	57.1	26.95	60	26.80	26.60	-3	158,383	0.00%
2021/03/03	110.1	27.01	157.2	27.25	27.60	-47.1	157,418	-0.03%	大買/大賣/
2021/03/02	271.2	28.86	282	28.07	27.10	-10.8	155,628	-0.01%	大買/大賣/
2021/02/26	171.1	28.39	123	28.59	29.00	48.1	151,002	0.03%	大買/大賣/
2021/02/25	74.5	28.77	89	28.85	28.50	-14.5	148,592	-0.01%
2021/02/24	80.1	28.59	135	28.61	27.90	-55	146,173	-0.04%	大賣/
2021/02/23	182.1	28.87	192	28.83	28.25	-9.9	142,744	-0.01%	大買/大賣/
2021/02/22	68	27.93	151.6	28.09	28.15	-83.6	136,924	-0.06%	大賣/
2021/02/19	151	25.19	153	25.09	25.60	-2	134,800	0.00%	大買/大賣/
2021/02/18	358	25.09	203	25.23	25.55	155	132,533	0.12%	大買/大賣/鉅額交易
2021/02/17	89	22.50	128.6	22.79	23.65	-39.6	127,312	-0.03%	大賣/
2021/02/05	75	21.69	60	21.80	21.50	15	124,684	0.01%
2021/02/04	71.3	21.72	73	21.68	21.95	-1.7	124,262	0.00%
2021/02/03	201.4	21.58	187.1	21.74	21.60	14.3	123,587	0.01%	大買/大賣/
2021/02/02	156	20.09	123	20.41	20.95	33	119,774	0.03%	大買/大賣/
2021/02/01	73	19.39	58.3	19.36	19.05	14.7	118,145	0.01%
2021/01/29	84	19.89	33	20.47	19.75	51	116,569	0.04%
2021/01/28	68	20.81	71.1	20.73	20.70	-3.1	115,488	0.00%
2021/01/27	71	21.02	68	21.29	20.80	3	114,260	0.00%
2021/01/26	95.8	22.14	60	22.15	21.60	35.8	112,583	0.03%
2021/01/25	86.5	23.32	77	23.30	23.00	9.5	110,642	0.01%
2021/01/22	83	22.19	72	21.95	22.60	11	108,188	0.01%
2021/01/21	146	20.99	118.3	21.42	20.85	27.7	105,576	0.03%	大買/大賣/
2021/01/20	97	21.04	92.1	21.00	20.20	4.9	101,734	0.00%
2021/01/19	158.8	24.01	165.1	23.77	21.85	-6.3	97,764	-0.01%	大買/大賣/
2021/01/18	20	21.30	12.1	22.87	23.80	8	93,141	0.01%
2021/01/15	52.3	23.36	29	23.48	23.35	23.3	92,675	0.03%
2021/01/14	6	25.32	20.7	25.91	25.90	-14.7	92,322	-0.02%
2021/01/13	6	24.67	49	25.20	24.00	-43	91,662	-0.05%
2021/01/12	61	25.75	20	25.70	25.70	41	90,925	0.05%
2021/01/11	31	28.32	47	28.23	28.55	-16	90,036	-0.02%
2021/01/08	42	26.41	30	26.44	27.30	12	89,573	0.01%
2021/01/07	30	25.95	52.1	25.95	25.95	-22.1	88,545	-0.02%
2021/01/06	55	29.77	4	30.60	28.80	51	87,849	0.06%
2021/01/05	43.2	30.96	19.3	30.91	32.00	23.9	87,095	0.03%
2021/01/04	60	31.70	41.7	31.99	32.15	18.3	86,404	0.02%
2020/12/31	25.5	28.06	44	28.35	29.25	-18.6	84,864	-0.02%
2020/12/30	48.4	27.26	52	26.57	27.50	-3.6	83,413	0.00%
2020/12/29	242.1	27.62	197.5	27.01	27.90	44.6	81,779	0.05%	大買/大賣/
2020/12/28	29	24.84	21.5	25.40	25.40	7.5	76,844	0.01%
2020/12/25	73.6	22.90	116.4	22.96	23.10	-42.9	75,571	-0.06%	大賣/
2020/12/24	138.1	20.30	39	20.63	21.00	99.1	72,724	0.14%	大買/
2020/12/23	123.5	18.68	145	19.15	20.40	-21.5	69,285	-0.03%	大買/大賣/
2020/12/22	203	19.20	232	19.01	18.55	-29	65,900	-0.04%	大買/大賣/
2020/12/21	140	18.34	21	18.73	18.95	119	61,267	0.19%	大買/鉅額交易
2020/12/18	36	16.61	97	16.99	17.25	-61	57,813	-0.11%
2020/12/17	25.2	15.70	24	15.63	15.70	1.2	54,615	0.00%
2020/12/16	47	15.66	76	15.80	15.85	-29	53,429	-0.05%
2020/12/15	125	15.63	115	15.46	15.55	10	51,443	0.02%	大買/大賣/
2020/12/14	6	14.20	31	14.84	15.05	-25	47,680	-0.05%
2020/12/11	48.6	13.92	7	13.88	13.70	41.6	45,914	0.09%
2020/12/10	73	14.49	60.4	14.45	14.35	12.6	44,395	0.03%
2020/12/09	122	14.42	34.1	14.18	14.40	87.9	43,318	0.20%	大買/
2020/12/08	94.1	13.53	139	13.62	14.05	-44.9	41,790	-0.11%	大賣/
2020/12/07	1.4	12.91	1	12.75	12.85	0.4	39,863	0.00%
2020/12/04	9	12.81	31	12.72	12.85	-22	39,614	-0.06%
2020/12/03	9	12.91	40	12.80	12.75	-31	39,836	-0.08%
2020/12/02	9	13.05	16	12.91	12.90	-7	39,983	-0.02%
2020/12/01	85	12.99	11	12.97	13.05	74	39,773	0.19%
2020/11/30	14	13.48	2	13.48	13.25	12	39,186	0.03%
2020/11/27	4	13.63	1	13.70	13.60	3	38,799	0.01%
2020/11/26	49	13.74	19	13.78	13.55	30	39,024	0.08%
2020/11/25	29	13.51	23	13.60	13.60	6	37,940	0.02%
2020/11/24	25	13.19	26	13.08	13.05	-1	36,503	0.00%
2020/11/23	44	12.89	8	12.95	13.00	36	36,077	0.10%
2020/11/20	20	12.69	3	12.60	12.80	17	36,061	0.05%
2020/11/19	45	12.71	8	12.88	12.75	37	35,891	0.10%
2020/11/18	34	13.01	12	13.00	13.00	22	35,285	0.06%
2020/11/17	5	12.36	7.4	12.43	12.50	-2.4	34,088	-0.01%
2020/11/16	23	12.64	7	12.55	12.50	16	33,507	0.05%
2020/11/13	14	12.51	73.2	12.53	12.50	-59.2	32,987	-0.18%
2020/11/12	52	12.58	75	12.47	12.35	-23	32,192	-0.07%
2020/11/11	63	12.95	22	13.54	13.55	41	31,069	0.13%
2020/11/10	112	13.75	35	13.75	13.60	77	29,680	0.26%	大買/
2020/11/09	38	13.81	57	13.92	14.10	-19	27,977	-0.07%
2020/11/06	23	13.02	57	12.73	12.90	-34	26,436	-0.13%
2020/11/05	33	12.27	19.3	12.22	12.25	13.7	25,773	0.05%
2020/11/04	8	12.28	52	12.07	12.50	-44	25,082	-0.18%
2020/11/03	10	11.90	7	11.84	11.75	3	24,036	0.01%
2020/11/02	1	11.60	18	11.69	11.60	-17	23,624	-0.07%
2020/10/30	18	11.53	28	11.73	11.50	-10	23,097	-0.04%
2020/10/29	53	11.21	3.9	11.44	11.60	49.1	22,271	0.22%
2020/10/28	7	11.77	8	11.58	11.45	-1	21,599	0.00%
2020/10/27	58.2	11.70	35	11.67	12.00	23.2	20,898	0.11%
2020/10/26	54	11.66	6.2	11.91	12.10	47.8	19,703	0.24%
2020/10/23	7.6	10.90	15	11.05	11.00	-7.4	17,875	-0.04%
2020/10/22	1	10.55	0	0.00	10.45	1	17,349	0.01%
2020/10/21	0	0.00	5	10.55	10.55	-5	17,269	-0.03%
2020/10/20	0	0.00	3	10.52	10.60	-3	17,162	-0.02%
2020/10/19	6	10.45	1	10.45	10.45	5	16,970	0.03%
2020/10/16	12	10.55	20	10.60	10.40	-8	16,824	-0.05%
2020/10/15	20	10.44	0	0.00	10.40	20	16,513	0.12%
2020/10/14	10	10.15	0	0.00	10.20	10	16,227	0.06%
2020/10/12	1	9.90	4	10.07	10.00	-3	15,831	-0.02%
2020/10/07	5	10.30	0	0.00	10.20	5	15,616	0.03%
2020/10/06	3	10.10	4	10.00	10.15	-1	15,419	-0.01%
2020/10/05	2.7	10.01	0	0.00	10.15	2.7	15,248	0.02%
2020/09/30	0	0.00	3	9.64	9.70	-3	14,969	-0.02%
2020/09/28	1	9.55	1	9.52	9.45	0	14,780	0.00%
2020/09/25	3	9.55	0	0.00	9.75	3	14,620	0.02%
2020/09/24	0	0.00	8	9.33	9.01	-8	14,303	-0.06%
2020/09/23	0	0.00	311	9.61	9.44	-311	14,123	-2.20%	大賣/鉅額交易
2020/09/22	1	10.00	20	9.99	9.97	-19	13,868	-0.14%
2020/09/21	319	9.90	4	9.92	9.88	315	13,649	2.31%	大買/鉅額交易
2020/09/18	3	9.92	4	9.91	9.88	-1	13,530	-0.01%
2020/09/17	11	9.90	11	10.04	9.91	0	13,429	0.00%
2020/09/16	14	9.83	5	9.98	9.81	9	13,283	0.07%
2020/09/15	2	10.18	0	0.00	10.20	2	12,987	0.02%
2020/09/14	5	10.02	1	10.15	10.10	4	12,854	0.03%
2020/09/11	13	10.79	2	10.58	10.20	11	12,460	0.09%
2020/09/10	11	11.09	13	11.13	10.95	-2	11,789	-0.02%
2020/09/09	2	11.13	10	11.00	11.30	-8	11,470	-0.07%
2020/09/08	17	11.33	17	11.37	11.25	0	11,174	0.00%
2020/09/07	43.5	11.84	208	11.62	11.95	-164.5	10,524	-1.56%	大賣/鉅額交易
2020/09/04	203	11.38	26	11.21	11.50	177	9,850	1.80%	大買/鉅額交易
2020/09/03	6.5	10.99	16	11.09	11.05	-9.5	9,363	-0.10%
2020/09/02	11	10.51	17	10.63	11.00	-6	8,900	-0.07%
2020/09/01	49	10.51	24	10.47	10.60	25	8,377	0.30%
2020/08/31	0	0.00	65.3	10.10	10.10	-65.3	7,563	-0.86%
2020/08/28	66	9.28	3	9.35	9.21	63	7,152	0.88%
2020/08/27	7	9.49	5	9.63	9.36	2	6,942	0.03%
2020/08/26	21	9.31	468.6	9.60	9.61	-447.6	6,374	-7.02%	大賣/鉅額交易
2020/08/25	10	8.53	0	0.00	8.74	10	5,435	0.18%
2020/08/21	1	7.90	0	0.00	7.84	1	4,964	0.02%
2020/08/20	9	7.78	0	0.00	7.67	9	4,796	0.19%
2020/08/19	12	8.26	1	8.21	8.24	11	4,517	0.24%
2020/08/18	15	8.43	0	0.00	8.43	15	4,353	0.34%
2020/08/17	53	8.48	6	8.65	8.62	47	4,208	1.12%
2020/08/14	10	8.44	5	8.41	8.59	5	3,969	0.13%
2020/08/13	23	7.85	3	7.84	7.89	20	3,491	0.57%
2020/08/12	3	7.64	1	7.54	7.69	2	3,270	0.06%
2020/08/11	15	7.59	5	7.51	7.81	10	2,909	0.34%
2020/08/10	11	6.88	2	6.85	7.10	9	2,437	0.37%
2020/08/07	5	6.40	0	0.00	6.46	5	2,182	0.23%
2020/08/05	2	6.27	0	0.00	6.25	2	2,134	0.09%
2020/08/03	3	6.33	0	0.00	6.29	3	2,165	0.14%
2020/07/23	20	6.38	0	0.00	6.37	20	2,817	0.71%
2020/07/21	1	6.30	0	0.00	6.34	1	2,904	0.03%
2020/07/17	1	6.30	0	0.00	6.31	1	2,923	0.03%
2020/07/15	0	0.00	1	6.36	6.35	-1	2,972	-0.03%
2020/07/13	2	6.41	0	0.00	6.40	2	3,002	0.07%
2020/07/10	1	6.40	1	6.41	6.40	0	3,122	0.00%
2020/07/08	0	0.00	0	6.60	6.65	0	3,117	0.00%
2020/07/06	0	0.00	10	6.57	6.56	-10	3,153	-0.32%
2020/07/01	22	6.49	0	0.00	6.45	22	3,119	0.71%
2020/06/30	8	6.49	0	0.00	6.50	8	3,119	0.26%
2020/06/24	3	6.54	0	0.00	6.54	3	3,136	0.10%
2020/06/19	2	6.48	0	0.00	6.59	2	3,177	0.06%
2020/06/17	1	6.59	1	6.56	6.55	0	3,192	0.00%
2020/06/15	5	6.35	0	0.00	6.42	5	3,290	0.15%
2020/06/10	1	6.82	200	6.81	6.84	-199	3,357	-5.93%	大賣/鉅額交易
2020/06/09	200	6.87	0	0.00	6.89	200	3,411	5.86%	大買/鉅額交易
2020/06/08	0	0.00	3	6.85	6.85	-3	3,438	-0.09%
2020/06/05	1	6.77	0	0.00	6.85	1	3,400	0.03%
2020/05/25	0	0.00	2	6.54	6.53	-2	3,299	-0.06%
2020/05/22	3	6.69	55	6.69	6.68	-52	3,282	-1.58%
2020/05/21	13	6.71	104	6.66	6.83	-91	3,236	-2.81%	大賣/
2020/05/20	101	6.48	0.4	6.36	6.40	100.6	3,117	3.23%	大買/
2020/05/19	1	6.45	0	0.00	6.45	1	3,125	0.03%
2020/05/15	2	6.33	3	6.31	6.32	-1	3,201	-0.03%
2020/05/14	4	6.45	0	0.00	6.39	4	3,195	0.13%
2020/05/06	1	6.40	0	0.00	6.36	1	3,106	0.03%
2020/04/30	0	0.00	1	6.86	6.77	-1	2,983	-0.03%
2020/04/29	0	0.00	3	6.79	6.79	-3	2,847	-0.11%
2020/04/28	0	0.00	1	5.92	6.25	-1	2,604	-0.04%
2020/04/24	3	5.42	0	0.00	5.43	3	2,459	0.12%
2020/04/23	0	0.00	16	5.40	5.39	-16	2,451	-0.65%
2020/04/15	10	5.47	0	0.00	5.47	10	2,279	0.44%
2020/04/09	1	5.42	1	5.44	5.45	0	2,081	0.00%
2020/04/06	1	5.02	0	0.00	5.04	1	1,978	0.05%
2020/03/31	2	5.09	10	5.10	5.08	-8	1,968	-0.41%
2020/03/30	10	4.98	0	0.00	5.09	10	1,948	0.51%
2020/03/27	1	5.34	1	5.28	5.18	0	1,934	0.00%
2020/03/25	0	0.00	10	5.12	5.15	-10	1,919	-0.52%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/23	11	4.87	0	0.00	4.89	11	1,867	0.59%
2020/03/19	1	4.80	1	4.81	4.73	0	1,814	0.00%
2020/03/17	2	5.00	0	0.00	4.95	2	1,673	0.12%
2020/03/13	82	5.63	0	0.00	5.68	82	1,559	5.26%
2020/03/12	0	0.00	12	6.24	6.19	-12	1,480	-0.81%
2020/03/11	0	0.00	1	6.66	6.55	-1	1,429	-0.07%
2020/02/27	1	6.85	0	0.00	6.93	1	1,465	0.07%
2020/02/13	2	6.61	1	6.58	6.60	1	1,418	0.07%
2020/02/06	2	6.64	0	0.00	6.68	2	1,384	0.14%
2020/02/03	6	6.42	0	0.00	6.46	6	1,344	0.45%
2020/01/31	1	6.80	0	0.00	6.77	1	1,323	0.08%
2020/01/20	4	7.17	0	0.00	7.18	4	1,228	0.33%
2020/01/07	0	0.00	10	7.30	7.28	-10	1,238	-0.81%
2019/12/20	1	7.23	0	0.00	7.23	1	1,330	0.08%
2019/12/18	0	0.00	1	7.37	7.37	-1	1,312	-0.08%
2019/12/04	1	7.38	0	0.00	7.49	1	1,317	0.08%
2019/11/19	2	7.02	0	0.00	7.02	2	1,182	0.17%
2019/11/18	2	7.03	0	0.00	7.07	2	1,194	0.17%
2019/11/15	1	7.22	0	0.00	7.22	1	1,151	0.09%
2019/11/14	1	7.44	0	0.00	7.33	1	1,134	0.09%
2019/11/13	2	7.46	0	0.00	7.45	2	1,120	0.18%
2019/11/01	0	0.00	1	7.61	7.59	-1	1,267	-0.08%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/09/26	0	0.00	0	7.84	7.88	0	2,330	0.00%
2019/09/18	77	7.99	0	0.00	8.00	77	2,360	3.26%
2019/09/06	0	0.00	2	8.03	8.03	-2	2,443	-0.08%
2019/09/04	2	8.00	0	0.00	8.05	2	2,436	0.08%
2019/09/03	1	8.03	0	0.00	8.04	1	2,436	0.04%
2019/08/29	2	7.94	0	0.00	7.92	2	2,435	0.08%
2019/08/28	1	7.90	0	0.00	7.89	1	2,434	0.04%
2019/08/27	1	7.90	0	0.00	7.86	1	2,442	0.04%
2019/08/21	1	7.95	0	0.00	8.00	1	2,453	0.04%
2019/08/19	3	8.01	0	0.00	8.04	3	2,408	0.12%
2019/08/15	0	0.00	3	7.94	7.90	-3	2,386	-0.13%
2019/08/02	0	0.00	77	8.46	8.48	-77	2,406	-3.20%
2019/07/22	0	0.00	1	9.10	9.16	-1	2,207	-0.05%
2019/07/18	0	0.00	3	9.05	9.01	-3	1,940	-0.15%
2019/07/17	0	0.00	92	9.00	9.00	-92	1,826	-5.04%
2019/07/11	0	0.00	38	8.74	8.72	-38	1,722	-2.21%
2019/07/10	77	8.41	0	0.00	8.45	77	1,672	4.60%
2019/07/04	0	0.00	1	8.26	8.54	-1	1,629	-0.06%
2019/06/06	10	7.98	0	0.00	7.97	10	1,620	0.62%
2019/05/30	91	8.00	0	0.00	8.01	91	1,641	5.54%
2019/05/27	29	8.00	0	0.00	8.01	29	1,755	1.65%
2019/05/17	1	7.95	0	0.00	7.96	1	1,875	0.05%
2019/05/16	1	8.12	0	0.00	8.12	1	1,806	0.06%
2019/05/13	2	8.46	0	0.00	8.40	2	1,749	0.11%
2019/05/07	0	0.00	3	8.72	8.70	-3	1,759	-0.17%
2019/04/30	0.4	8.72	0	0.00	8.77	0.4	1,718	0.02%
2019/04/26	0.6	8.76	0	0.00	8.79	0.6	1,723	0.04%
2019/04/22	0	0.00	5	9.05	8.93	-5	1,732	-0.29%
2019/04/17	4	8.92	1.5	8.83	8.90	2.5	1,683	0.15%
2019/04/11	0	0.00	8	8.80	8.75	-8	1,619	-0.49%
2019/04/08	0	0.00	21	8.65	8.70	-21	1,657	-1.27%
2019/04/03	0	0.00	10	8.62	8.64	-10	1,659	-0.60%
2019/04/02	0	0.00	5	8.61	8.61	-5	1,663	-0.30%
2019/03/15	1	8.85	0	0.00	8.80	1	1,996	0.05%
2019/03/13	0	0.00	25	8.93	8.92	-25	2,017	-1.24%
2019/03/11	1	8.96	0	0.00	8.97	1	2,084	0.05%
2019/03/07	0	0.00	3	9.02	8.99	-3	2,225	-0.13%
2019/03/05	0	0.00	2	9.19	9.15	-2	2,346	-0.09%
2019/02/21	0	0.00	3	8.87	8.95	-3	2,249	-0.13%
2019/01/29	0	0.00	20	8.98	8.98	-20	2,404	-0.83%
2019/01/28	20	8.97	1	9.02	8.99	19	2,422	0.78%
2019/01/16	0	0.00	1	8.78	8.75	-1	2,673	-0.04%
2019/01/14	1	8.68	0	0.00	8.68	1	2,796	0.04%
2019/01/11	1	8.91	0	0.00	8.87	1	2,913	0.03%
2019/01/04	1	8.59	0	0.00	8.60	1	3,150	0.03%
2018/12/26	1	8.76	5	8.74	8.66	-4	3,187	-0.13%
2018/12/24	0	0.00	1	9.02	8.98	-1	3,153	-0.03%
2018/12/21	10	9.03	0	0.00	9.11	10	3,167	0.32%
2018/12/19	0	0.00	0.5	9.25	9.30	-0.5	3,175	-0.01%
2018/12/18	0	0.00	2	9.22	9.21	-2	3,158	-0.06%
2018/12/17	0	0.00	4	9.23	9.41	-4	3,083	-0.13%
2018/12/11	0	0.00	2	8.81	8.93	-2	2,884	-0.07%
2018/12/06	1	8.80	0	0.00	8.82	1	2,845	0.04%
2018/12/04	0	0.00	2	9.03	9.06	-2	2,838	-0.07%
2018/12/03	0	0.00	28.7	8.94	9.00	-28.7	2,786	-1.03%
2018/11/28	2	9.00	0	0.00	9.19	2	2,597	0.08%
2018/11/27	20	8.73	200	8.90	9.00	-180	2,525	-7.13%	大賣/鉅額交易
2018/11/06	0	0.00	1	8.41	8.38	-1	2,614	-0.04%
2018/10/29	200	8.00	0	0.00	8.09	200	2,535	7.89%	大買/鉅額交易
2018/10/22	2	8.92	0	0.00	8.90	2	2,451	0.08%
2018/10/15	1	7.42	0	0.00	7.56	1	2,216	0.05%
2018/10/11	1	7.60	0	0.00	7.58	1	2,146	0.05%
2018/09/20	1	8.77	0	0.00	8.69	1	2,160	0.05%
2018/09/14	1	8.59	0	0.00	8.82	1	2,426	0.04%
2018/09/13	0	0.00	1	8.58	8.59	-1	2,445	-0.04%
2018/09/10	0	0.00	3	8.51	8.45	-3	2,504	-0.12%
2018/09/05	1	8.67	0	0.00	8.64	1	2,678	0.04%
2018/08/22	2	8.80	0	0.00	8.79	2	3,439	0.06%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/14	1	8.60	0	0.00	8.63	1	3,676	0.03%
2018/08/13	3	8.67	0	0.00	8.62	3	3,732	0.08%
2018/08/08	1	9.36	0	0.00	9.31	1	3,858	0.03%
2018/08/06	0	0.00	1	9.31	9.27	-1	4,153	-0.02%
2018/07/25	0	0.00	2	9.29	9.23	-2	4,403	-0.05%
2018/07/24	2	9.26	16	9.30	9.38	-14	4,492	-0.31%
2018/07/20	3	9.22	0	0.00	9.14	3	4,520	0.07%
2018/07/17	0	0.00	0.4	8.97	9.01	-0.4	4,532	-0.01%
2018/07/06	1	8.70	0	0.00	8.73	1	4,603	0.02%
2018/07/05	0	0.00	1	8.99	8.79	-1	4,609	-0.02%
2018/06/29	1	9.03	0	0.00	9.00	1	4,592	0.02%
2018/06/28	9	8.82	0	0.00	8.80	9	4,563	0.20%
2018/06/27	22	9.04	0	0.00	8.98	22	4,560	0.48%
2018/06/26	0	0.00	5	9.22	9.22	-5	4,471	-0.11%
2018/06/22	0	0.00	8	9.48	9.47	-8	4,403	-0.18%
2018/06/19	0	0.00	1	9.77	9.78	-1	4,407	-0.02%
2018/06/12	0	0.00	10	9.85	9.88	-10	4,309	-0.23%
2018/06/08	0	0.00	2	9.62	9.60	-2	4,190	-0.05%
2018/06/06	0	0.00	35	9.43	9.45	-35	4,193	-0.83%
2018/06/05	0	0.00	1	9.39	9.42	-1	4,160	-0.02%
2018/05/30	3	9.34	0	0.00	9.42	3	4,056	0.07%
2018/05/29	10	9.47	0	0.00	9.48	10	4,162	0.24%
2018/05/28	3	9.65	10	9.78	9.75	-7	4,399	-0.16%
2018/05/25	0.4	9.35	0	0.00	9.38	0.4	4,465	0.01%
2018/05/22	5	9.38	0	0.00	9.42	5	4,581	0.11%
2018/05/21	55	9.20	65	9.24	9.19	-10	4,567	-0.22%
2018/05/18	3	9.21	0	0.00	9.17	3	4,578	0.07%
2018/05/17	5	9.43	0	0.00	9.29	5	4,805	0.10%
2018/05/16	7	9.51	0	0.00	9.50	7	4,906	0.14%
2018/05/15	40	9.65	6	9.65	9.62	34	4,955	0.69%
2018/05/14	58	9.64	0	0.00	9.61	58	5,161	1.12%
2018/05/07	10	10.40	10	10.55	10.40	0	4,948	0.00%
2018/05/02	0	10.25	0	0.00	10.30	0	4,933	0.00%
2018/04/27	105	10.05	0	0.00	10.05	105	4,992	2.10%	大買/鉅額交易
2018/04/26	0.2	10.05	0	0.00	10.05	0.2	5,030	0.00%
2018/04/25	25	10.05	0	0.00	10.05	25	5,063	0.49%
2018/04/24	5.5	10.14	0	0.00	10.10	5.5	5,118	0.11%
2018/04/18	2	10.30	0	0.00	10.35	2	5,258	0.04%
2018/04/17	0.2	10.35	0	0.00	10.35	0.2	5,361	0.00%
2018/04/10	0.4	10.30	0	0.00	10.35	0.4	5,963	0.01%
2018/03/26	3	10.35	0	0.00	10.35	3	7,685	0.04%
2018/03/23	0	0.00	1	10.40	10.40	-1	7,683	-0.01%
2018/03/21	0.1	10.75	0	0.00	10.80	0.1	7,638	0.00%
2018/03/08	0.4	10.65	0	0.00	10.65	0.4	7,904	0.00%
2018/03/07	0.1	10.60	20	10.73	10.60	-19.9	8,167	-0.24%
2018/03/02	3	11.15	0	0.00	11.05	3	8,747	0.03%
2018/02/27	0.1	10.40	0	0.00	10.40	0.1	8,617	0.00%
2018/02/23	0.3	10.15	0	0.00	10.15	0.3	8,441	0.00%
2018/02/12	1.3	9.88	0	0.00	9.82	1.3	8,456	0.02%
2018/02/09	12	9.74	0	0.00	9.80	12	8,411	0.14%
2018/02/08	5	10.24	0	0.00	10.20	5	8,147	0.06%
2018/02/07	5.3	10.63	0	0.00	10.55	5.3	8,001	0.07%
2018/02/06	2	10.80	0	0.00	10.60	2	7,923	0.03%
2018/02/01	0.3	11.60	0	0.00	11.65	0.3	7,973	0.00%
2018/01/30	2	11.58	0	0.00	11.60	2	7,993	0.03%
2018/01/25	0.1	11.70	0	0.00	11.70	0.1	8,245	0.00%
2018/01/23	80	11.70	0	0.00	11.60	80	8,132	0.98%
2018/01/22	5	11.80	0	0.00	11.75	5	8,333	0.06%
2018/01/19	2	11.78	0	0.00	11.80	2	8,295	0.02%
2018/01/18	1	11.85	1	11.85	11.90	0	8,265	0.00%
2018/01/17	2	11.93	13	11.95	11.90	-11	8,348	-0.13%
2018/01/16	0	0.00	5	12.00	11.95	-5	8,434	-0.06%
2018/01/12	5	12.00	0	0.00	12.00	5	8,499	0.06%
2018/01/11	8	12.12	0	0.00	11.90	8	8,509	0.09%
2018/01/09	1	12.30	10	12.20	12.20	-9	8,468	-0.11%
2018/01/08	39	12.35	3	12.28	12.35	36	8,440	0.43%
2018/01/05	10.2	12.45	1	12.45	12.30	9.2	8,333	0.11%
2018/01/04	1	12.10	1	12.20	12.15	0	8,213	0.00%
2018/01/03	10	12.40	30	12.15	12.15	-20	8,162	-0.25%
2018/01/02	39	11.95	39	12.23	12.40	0	8,047	0.00%