陽明 (2609)-臺銀-新竹券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3448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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	22	50.72	16	50.68	50.40	6	36,422	0.02%
2024/05/02	11.2	51.75	8	52.05	51.30	3.2	35,869	0.01%
2024/04/30	69.2	51.73	52.3	52.33	52.20	16.9	34,907	0.05%
2024/04/29	88.3	54.16	51.6	53.42	52.90	36.7	34,260	0.11%
2024/04/26	10.1	49.21	310.7	50.54	51.80	-300.6	31,859	-0.94%	大賣/鉅額交易
2024/04/25	4.3	46.90	17	46.82	47.10	-12.8	28,881	-0.04%
2024/04/24	6	46.40	12	46.66	46.70	-6	29,490	-0.02%
2024/04/23	1	45.60	0	0.00	45.85	1	30,084	0.00%
2024/04/22	36.4	46.60	23.6	46.80	45.60	12.8	31,047	0.04%
2024/04/19	14.1	45.50	84	45.64	45.15	-69.9	31,099	-0.22%
2024/04/18	2.1	43.75	2	43.70	43.80	0.1	31,794	0.00%
2024/04/17	0	0.00	7	44.00	43.95	-7	32,544	-0.02%
2024/04/16	32.4	44.07	3	43.80	43.80	29.4	35,643	0.08%
2024/04/15	1	45.00	16	45.00	45.20	-15	38,172	-0.04%
2024/04/12	10.2	45.16	9	45.04	45.20	1.2	39,648	0.00%
2024/04/11	3	45.05	23	45.04	45.00	-20	42,860	-0.05%
2024/04/10	9	44.74	6	44.59	44.40	3	47,471	0.01%
2024/04/09	18.7	45.09	4	45.19	44.95	14.7	49,252	0.03%
2024/04/08	1.1	43.85	1	44.80	45.10	0.1	51,653	0.00%
2024/04/03	4.2	43.89	0	0.00	43.80	4.2	51,965	0.01%
2024/04/02	5.1	44.15	6	44.20	44.45	-0.9	52,810	0.00%
2024/04/01	0.5	44.36	2	44.30	44.30	-1.6	54,419	0.00%
2024/03/29	0.1	44.50	0	0.00	44.40	0.1	57,040	0.00%
2024/03/28	4	44.28	7	44.28	44.10	-3	61,145	0.00%
2024/03/27	13	44.29	4	44.21	44.15	9	66,969	0.01%
2024/03/26	29.1	44.57	5	44.32	44.15	24.1	72,282	0.03%
2024/03/25	1.1	45.56	1	45.65	45.60	0.1	74,413	0.00%
2024/03/22	15.1	45.40	0	0.00	45.15	15.1	78,776	0.02%
2024/03/21	12.5	45.88	3	46.28	45.45	9.5	82,392	0.01%
2024/03/20	11.5	45.25	7	45.11	44.95	4.5	82,759	0.01%
2024/03/19	8.1	45.67	5.3	45.45	45.30	2.9	82,606	0.00%
2024/03/18	26.3	45.07	16.1	45.20	45.15	10.2	82,626	0.01%
2024/03/15	35.4	46.33	5.5	46.25	46.50	29.9	82,622	0.04%
2024/03/14	11.2	47.78	2	48.18	47.75	9.2	81,884	0.01%
2024/03/13	11.2	48.89	19.1	48.81	48.70	-7.9	81,628	-0.01%
2024/03/12	13	48.97	36	48.73	48.95	-23	81,399	-0.03%
2024/03/11	13	48.65	36.1	48.64	48.60	-23.1	81,293	-0.03%
2024/03/08	81.6	47.64	19.1	48.00	47.55	62.5	81,533	0.08%
2024/03/07	4.3	48.25	10.1	48.70	48.00	-5.8	81,653	-0.01%
2024/03/06	30.3	48.26	12	48.23	48.00	18.3	81,835	0.02%
2024/03/05	32	48.65	30	49.11	48.60	2	81,797	0.00%
2024/03/04	25.4	48.35	16.5	48.99	48.90	8.9	81,501	0.01%
2024/03/01	37	49.04	9	49.24	49.15	28	81,079	0.03%
2024/02/29	25	49.64	51	49.76	49.85	-26	80,766	-0.03%
2024/02/27	17.1	48.76	25	49.02	48.55	-8	80,194	-0.01%
2024/02/26	8	48.83	2	48.78	48.70	6	79,816	0.01%
2024/02/23	22.5	49.37	9.5	49.53	49.10	13	79,548	0.02%
2024/02/22	39.6	49.86	69	49.67	49.95	-29.4	79,046	-0.04%
2024/02/21	45	48.84	79.1	49.09	48.35	-34.1	77,991	-0.04%
2024/02/20	3.5	47.84	9.1	48.38	48.15	-5.6	76,991	-0.01%
2024/02/19	11.1	46.52	3	46.80	46.90	8.1	76,623	0.01%
2024/02/16	23.2	47.20	1	47.50	46.90	22.2	76,622	0.03%
2024/02/15	26.2	46.00	5.5	46.03	46.65	20.7	76,927	0.03%
2024/02/05	10.4	47.43	7.1	47.73	47.30	3.3	76,416	0.00%
2024/02/02	13.1	47.86	32.5	47.78	47.75	-19.4	76,221	-0.03%
2024/02/01	13.3	48.78	12	48.95	49.15	1.3	75,807	0.00%
2024/01/31	7	48.02	2	48.35	47.85	5	75,447	0.01%
2024/01/30	10	48.49	1	48.45	48.50	9	75,144	0.01%
2024/01/29	12.6	48.88	1	48.80	48.80	11.6	75,025	0.02%
2024/01/26	8.9	49.04	2	49.50	48.90	6.9	74,848	0.01%
2024/01/25	23.1	49.25	34	49.38	49.25	-10.9	74,575	-0.01%
2024/01/24	4	49.88	16	50.25	49.80	-12	74,259	-0.02%
2024/01/23	34.2	50.36	21	49.55	49.45	13.2	73,968	0.02%
2024/01/22	23	49.25	12.2	49.59	49.80	10.9	73,435	0.01%
2024/01/19	22.2	50.70	15	50.71	50.90	7.2	72,698	0.01%
2024/01/18	18	50.53	20	50.96	51.30	-2	72,119	0.00%
2024/01/17	47.1	50.68	46	51.06	49.75	1.1	71,254	0.00%
2024/01/16	43	51.27	28	51.29	51.10	15	70,167	0.02%
2024/01/15	44.2	52.36	31	52.52	52.20	13.2	69,052	0.02%
2024/01/12	57	51.16	86	51.66	51.80	-29	68,101	-0.04%
2024/01/11	44.6	49.43	35	49.56	49.30	9.6	66,573	0.01%
2024/01/10	73.1	49.42	51.2	49.52	48.80	22	65,947	0.03%
2024/01/09	320	51.49	147.8	51.71	51.70	172.2	62,747	0.27%	大買/大賣/鉅額交易
2024/01/08	41.1	57.19	51.8	57.16	56.50	-10.7	59,929	-0.02%
2024/01/05	284.5	57.88	152.7	57.99	58.00	131.8	58,241	0.23%	大買/大賣/鉅額交易
2024/01/04	119.9	57.19	270.7	57.26	57.30	-150.8	54,924	-0.27%	大買/大賣/鉅額交易
2024/01/03	11	54.07	72.7	54.45	54.00	-61.7	50,539	-0.12%
2024/01/02	158.2	53.81	81	54.21	53.00	77.2	48,572	0.16%	大買/
2023/12/29	57.1	51.52	9.3	51.61	51.30	47.8	46,003	0.10%
2023/12/28	51.6	52.22	47	51.84	51.90	4.6	45,551	0.01%
2023/12/27	43.4	53.34	40	53.31	52.60	3.4	44,588	0.01%
2023/12/26	63.5	52.36	75	52.32	52.00	-11.5	43,061	-0.03%
2023/12/25	109	53.24	136.4	52.62	51.80	-27.4	40,417	-0.07%	大買/大賣/
2023/12/22	232.5	56.87	221.4	57.28	57.50	11.1	36,363	0.03%	大買/大賣/
2023/12/21	141	52.94	170.7	53.58	55.40	-29.7	30,431	-0.10%	大買/大賣/
2023/12/20	80	49.59	92.3	49.75	50.40	-12.3	25,050	-0.05%
2023/12/19	114.1	49.48	107.1	49.43	49.30	7.1	22,532	0.03%	大買/大賣/
2023/12/18	84	47.03	161.1	47.55	47.85	-77.1	18,279	-0.42%	大賣/
2023/12/15	25	44.11	35	44.16	44.25	-10	14,910	-0.07%
2023/12/14	5.4	42.95	1	42.85	42.75	4.4	14,410	0.03%
2023/12/13	2	43.77	6	43.41	43.20	-4	14,666	-0.03%
2023/12/12	8.1	44.52	15.2	44.67	44.00	-7.1	16,436	-0.04%
2023/12/11	3	44.17	2	44.50	44.00	1	16,360	0.01%
2023/12/08	4	43.64	2	44.00	44.00	2	16,264	0.01%
2023/12/07	0	0.00	10.1	43.93	43.70	-10.1	16,227	-0.06%
2023/12/06	4	44.84	3	44.77	44.65	1	16,207	0.01%
2023/12/05	22	44.74	50.4	44.63	44.85	-28.3	16,069	-0.18%
2023/12/04	56.4	44.78	45.9	44.67	45.15	10.4	15,536	0.07%
2023/12/01	6	43.23	46.4	42.85	43.30	-40.4	14,717	-0.27%
2023/11/30	6	42.00	4	42.20	42.00	2	14,382	0.01%
2023/11/29	12	42.48	3	42.38	42.55	9	14,303	0.06%
2023/11/28	3.1	42.29	10	42.48	42.65	-6.9	14,280	-0.05%
2023/11/27	0	0.00	1	42.05	42.00	-1	14,187	-0.01%
2023/11/24	18	41.49	3	41.55	41.75	15	14,230	0.11%
2023/11/22	8.2	41.61	0	0.00	41.55	8.2	14,285	0.06%
2023/11/21	8.1	41.91	1	41.90	41.90	7.1	14,315	0.05%
2023/11/20	0	0.00	1	41.75	42.00	-1	14,564	-0.01%
2023/11/17	12	41.81	1	41.80	41.80	11	14,695	0.07%
2023/11/16	20	42.11	23.1	42.02	42.15	-3.1	14,689	-0.02%
2023/11/15	35.1	41.92	1	41.90	42.10	34.1	14,752	0.23%
2023/11/14	27	42.20	35	42.71	41.50	-8	15,292	-0.05%
2023/11/13	6.1	41.39	4	41.88	41.45	2.1	15,000	0.01%
2023/11/10	19	41.51	2	41.30	41.30	17	15,307	0.11%
2023/11/09	3	41.87	1	41.95	41.85	2	15,399	0.01%
2023/11/08	6	41.91	0	0.00	41.90	6	15,698	0.04%
2023/11/07	1	42.25	0.2	42.25	42.25	0.8	15,767	0.01%
2023/11/06	15	42.27	3	42.35	42.30	12	15,975	0.08%
2023/11/03	1	43.20	8	43.18	43.25	-7	15,983	-0.04%
2023/11/02	1	42.60	3	42.57	42.65	-2	16,076	-0.01%
2023/11/01	9	42.15	6	42.10	42.10	3	16,408	0.02%
2023/10/31	5	42.31	1	43.00	42.10	4	16,745	0.02%
2023/10/30	1.1	42.80	6	42.99	43.25	-4.9	16,865	-0.03%
2023/10/27	0	0.00	2	42.78	43.00	-2	16,907	-0.01%
2023/10/26	0	0.00	3	42.40	42.45	-3	17,389	-0.02%
2023/10/25	0	0.00	4	42.35	42.30	-4	17,925	-0.02%
2023/10/24	5	41.83	10	42.12	42.20	-5	18,272	-0.03%
2023/10/23	3.1	42.15	4	42.25	41.95	-0.9	18,667	0.00%
2023/10/20	5	41.88	4	42.28	42.35	1	18,868	0.01%
2023/10/19	2	42.55	13	42.74	42.70	-11	19,136	-0.06%
2023/10/18	4.2	42.00	17	42.07	42.30	-12.9	19,637	-0.07%
2023/10/17	0	0.00	1	42.45	42.25	-1	20,006	0.00%
2023/10/16	4	41.90	14	41.98	42.40	-10	20,676	-0.05%
2023/10/13	2	42.53	1	42.65	42.55	1	21,410	0.00%
2023/10/12	1	42.70	0	0.00	43.10	1	21,726	0.00%
2023/10/11	21.1	42.99	9.1	43.66	42.55	12	22,300	0.05%
2023/10/06	3	45.13	0	45.25	45.00	3	23,265	0.01%
2023/10/05	5	45.05	6	45.36	44.90	-1	24,382	0.00%
2023/10/04	0	0.00	6.2	44.21	44.55	-6.2	24,984	-0.02%
2023/10/03	9	44.21	10	44.24	44.10	-1	25,836	0.00%
2023/10/02	8.2	44.69	12	44.43	44.45	-3.8	26,366	-0.01%
2023/09/28	7	45.50	2	46.05	45.45	5	27,236	0.02%
2023/09/27	4	46.12	32.1	46.17	45.90	-28	30,489	-0.09%
2023/09/26	2	45.78	4	45.84	45.95	-2	33,006	-0.01%
2023/09/25	0	45.75	0.2	45.60	45.95	-0.2	37,459	0.00%
2023/09/22	5	45.71	7	45.81	45.80	-2	39,241	-0.01%
2023/09/21	5.1	45.67	3	45.57	45.60	2.1	39,654	0.01%
2023/09/20	9.1	46.60	16.2	46.69	46.30	-7.2	39,877	-0.02%
2023/09/19	6	45.34	11.1	45.93	45.85	-5.1	39,695	-0.01%
2023/09/18	10.2	45.58	18	45.87	45.50	-7.8	39,773	-0.02%
2023/09/15	42	46.51	49.2	46.52	46.45	-7.2	39,977	-0.02%
2023/09/14	2	44.18	16.6	44.07	44.60	-14.6	38,125	-0.04%
2023/09/13	12.2	43.15	1	43.30	43.30	11.2	38,034	0.03%
2023/09/12	0	0.00	0.2	42.85	43.10	-0.2	38,359	0.00%
2023/09/11	4.2	42.57	11	42.77	42.50	-6.8	38,623	-0.02%
2023/09/08	4	42.78	1	42.65	42.65	3	38,922	0.01%
2023/09/07	1	42.70	18	42.57	42.50	-17	39,057	-0.04%
2023/09/06	2	42.78	2.7	42.88	42.60	-0.7	39,193	0.00%
2023/09/05	3.1	43.16	4	43.15	43.30	-1	39,357	0.00%
2023/09/04	4	42.75	12	42.97	42.90	-8	39,782	-0.02%
2023/09/01	6	42.23	5	42.31	42.10	1	39,716	0.00%
2023/08/30	12.1	42.23	1	42.60	42.25	11.1	39,936	0.03%
2023/08/28	3.6	41.77	2	42.25	42.00	1.6	40,157	0.00%
2023/08/25	3	42.10	83	42.29	42.05	-80	40,320	-0.20%
2023/08/24	24	42.16	1	42.00	41.95	23	40,373	0.06%
2023/08/23	12.6	43.12	0.1	43.65	42.95	12.6	40,250	0.03%
2023/08/22	1	43.25	23	43.03	43.30	-22	40,211	-0.05%
2023/08/21	4	43.41	1	43.50	43.10	3	40,225	0.01%
2023/08/18	24.3	44.45	78	43.93	43.90	-53.7	40,110	-0.13%
2023/08/17	11.1	41.98	11	41.79	42.55	0.1	39,468	0.00%
2023/08/16	61.4	42.31	19.3	42.14	42.05	42.1	39,345	0.11%
2023/08/15	17.5	43.68	9	43.74	43.60	8.5	39,023	0.02%
2023/08/14	29.6	44.23	47.3	44.19	44.05	-17.8	38,934	-0.05%
2023/08/11	14	45.13	13	45.26	45.30	1	38,727	0.00%
2023/08/10	23.1	45.49	11.7	45.65	45.50	11.4	38,714	0.03%
2023/08/09	8.3	45.96	2	46.33	46.00	6.3	38,759	0.02%
2023/08/08	5	46.40	2	46.50	46.40	3	38,698	0.01%
2023/08/07	13	45.92	19	46.20	46.40	-6	38,780	-0.02%
2023/08/04	8	46.88	2.1	46.81	47.15	5.9	38,682	0.02%
2023/08/02	48	46.69	1.1	46.79	46.45	47	38,518	0.12%
2023/08/01	5	46.78	12	46.80	46.80	-7	38,578	-0.02%
2023/07/31	32.1	47.21	4.1	46.81	46.50	28	38,652	0.07%
2023/07/28	14	47.90	8	47.78	47.75	6	38,349	0.02%
2023/07/27	6	46.90	12.2	47.13	46.90	-6.2	38,170	-0.02%
2023/07/26	16	46.60	42.1	46.61	46.90	-26.1	38,213	-0.07%
2023/07/25	16	45.67	7.1	45.65	45.60	8.9	38,023	0.02%
2023/07/24	30	46.06	5	46.01	45.75	25	38,172	0.07%
2023/07/21	38.1	47.67	42.1	47.71	47.35	-4	38,225	-0.01%
2023/07/20	38.2	47.92	22.1	47.85	48.40	16.1	37,923	0.04%
2023/07/19	43.1	46.84	18.1	46.96	46.80	25	37,424	0.07%
2023/07/18	28.4	46.08	12	45.82	46.30	16.4	37,107	0.04%
2023/07/17	38.3	45.07	22	45.07	45.05	16.3	36,551	0.04%
2023/07/14	32.1	44.86	23	44.83	44.60	9.1	36,353	0.02%
2023/07/13	43.5	44.63	28.5	44.73	44.00	15	36,109	0.04%
2023/07/12	30.9	47.00	23.3	47.01	46.25	7.7	35,144	0.02%
2023/07/11	24.1	48.84	22.5	48.56	48.40	1.6	34,359	0.00%
2023/07/10	44.7	49.32	48	49.12	48.85	-3.3	33,858	-0.01%
2023/07/07	15.2	50.78	17	50.86	50.60	-1.8	33,170	-0.01%
2023/07/06	68.7	51.13	41.2	51.27	51.00	27.5	32,733	0.08%
2023/07/05	123	52.49	74.3	52.00	51.70	48.8	32,089	0.15%	大買/
2023/07/04	128	54.06	43.1	54.13	54.20	84.9	29,285	0.29%	大買/
2023/07/03	129.5	67.53	164	68.55	69.30	-34.5	26,890	-0.13%	大買/大賣/
2023/06/30	67.4	62.54	84.1	62.37	63.00	-16.7	22,631	-0.07%
2023/06/29	32.4	60.06	6.1	60.09	60.10	26.3	20,969	0.13%
2023/06/28	19	60.76	1	60.51	60.70	18	20,607	0.09%
2023/06/27	6	61.45	7	61.53	61.10	-1	20,361	0.00%
2023/06/26	17.2	61.36	4	61.73	61.10	13.2	20,295	0.06%
2023/06/21	36.8	61.83	20	61.73	61.50	16.8	20,189	0.08%
2023/06/20	2.2	63.31	13	63.29	63.20	-10.8	19,866	-0.05%
2023/06/19	14.1	63.91	4	63.70	63.50	10.1	19,802	0.05%
2023/06/16	5	64.42	26	64.60	64.80	-21	19,725	-0.11%
2023/06/15	19	64.20	19.1	64.04	64.10	-0.1	19,599	0.00%
2023/06/14	15	63.97	12.2	64.14	64.30	2.8	19,652	0.01%
2023/06/13	8	62.94	21	63.05	63.20	-13	20,100	-0.06%
2023/06/12	3	62.30	4	62.70	63.00	-1	21,149	0.00%
2023/06/09	15	62.70	8	62.64	62.90	7	22,330	0.03%
2023/06/08	25.1	62.62	59	62.68	62.60	-33.9	23,461	-0.14%
2023/06/07	5	61.64	4	61.63	61.70	1	26,858	0.00%
2023/06/06	8	61.38	4	61.45	61.70	4	27,226	0.01%
2023/06/05	20.1	61.23	11	61.10	60.90	9.1	27,587	0.03%
2023/06/02	7.2	61.47	1	61.20	61.50	6.2	27,811	0.02%
2023/06/01	10.1	60.65	11	61.01	61.40	-0.9	28,459	0.00%
2023/05/31	4.1	61.06	111	61.60	60.80	-106.9	29,434	-0.36%	大賣/鉅額交易
2023/05/30	52	61.73	1	61.80	61.30	51	29,898	0.17%
2023/05/29	3	62.10	27	62.09	62.00	-24	30,085	-0.08%
2023/05/26	31	61.49	0.1	61.42	61.30	30.9	30,598	0.10%
2023/05/25	16.2	61.32	23	61.65	61.10	-6.8	31,159	-0.02%
2023/05/24	54.1	61.94	2	61.80	61.90	52.1	31,696	0.16%
2023/05/23	5.4	61.86	2.5	61.84	61.70	2.9	32,291	0.01%
2023/05/22	22	61.60	14	62.08	62.10	8	32,291	0.02%
2023/05/19	1	61.10	2.2	61.47	61.30	-1.2	32,218	0.00%
2023/05/18	8.2	61.34	15	61.47	61.30	-6.8	32,251	-0.02%
2023/05/17	9	61.36	3	61.43	61.20	6	32,327	0.02%
2023/05/16	9.2	60.96	0	0.00	60.90	9.2	32,444	0.03%
2023/05/15	11	59.99	11.1	60.05	61.20	-0.1	32,668	0.00%
2023/05/12	1.3	60.35	0	0.00	60.20	1.3	32,769	0.00%
2023/05/11	5.2	60.69	4	60.30	60.10	1.2	32,791	0.00%
2023/05/10	26	61.08	9	61.19	61.60	17	32,647	0.05%
2023/05/09	10	60.50	4.2	60.57	60.30	5.8	32,509	0.02%
2023/05/08	11	60.67	8	60.59	60.50	3	32,727	0.01%
2023/05/05	5	60.94	1	60.80	61.20	4	33,125	0.01%
2023/05/04	9	60.79	5	60.94	60.80	4	33,362	0.01%
2023/05/03	21.4	60.88	4.1	60.98	60.70	17.3	33,379	0.05%
2023/05/02	24.5	61.71	3	62.17	61.90	21.5	33,340	0.06%
2023/04/28	3	62.70	2.4	63.04	63.10	0.6	33,450	0.00%
2023/04/27	33	61.85	19	61.76	61.70	14	33,449	0.04%
2023/04/26	14.1	62.79	0	0.00	62.40	14.1	33,449	0.04%
2023/04/25	20.1	64.10	8	64.26	63.70	12.1	33,282	0.04%
2023/04/24	6	64.87	1	64.80	64.70	5	33,348	0.01%
2023/04/21	11.1	65.37	3.1	65.11	64.90	8	33,497	0.02%
2023/04/20	5.3	66.88	7	67.06	66.40	-1.7	33,407	-0.01%
2023/04/19	6.2	65.95	2	65.95	66.00	4.2	33,575	0.01%
2023/04/18	13	67.11	1.1	68.35	66.40	11.9	33,590	0.04%
2023/04/17	6.1	67.71	44	67.80	67.70	-37.9	33,504	-0.11%
2023/04/14	5	66.66	7	66.91	66.80	-2	33,500	-0.01%
2023/04/13	7	66.23	5.1	66.24	66.30	1.9	33,627	0.01%
2023/04/12	12	66.23	27	66.26	66.40	-15	33,872	-0.04%
2023/04/11	6	65.85	18	65.93	65.60	-12	33,885	-0.04%
2023/04/10	6	65.70	11	66.26	65.70	-5	34,120	-0.01%
2023/04/07	14	65.44	16	65.31	65.60	-2	34,136	-0.01%
2023/04/06	10.1	64.48	4.1	64.63	64.00	6	34,381	0.02%
2023/03/31	13	63.95	13	64.20	64.30	0	34,969	0.00%
2023/03/30	17	63.46	4	63.30	63.30	13	37,128	0.04%
2023/03/29	11	63.70	2	63.50	63.50	9	38,375	0.02%
2023/03/28	8.9	64.27	4	64.00	64.00	4.8	39,630	0.01%
2023/03/27	6	64.03	1.6	64.12	64.20	4.5	41,065	0.01%
2023/03/24	14.1	64.10	8	64.10	64.20	6.1	43,592	0.01%
2023/03/23	17	64.30	16	64.20	64.10	1	43,772	0.00%
2023/03/22	10.1	65.41	14	65.54	65.30	-3.9	43,827	-0.01%
2023/03/21	7.1	65.37	23	65.35	65.10	-15.9	44,274	-0.04%
2023/03/20	25	65.98	8.3	66.18	65.80	16.7	44,251	0.04%
2023/03/17	22.6	65.18	27	65.19	65.40	-4.4	44,367	-0.01%
2023/03/16	49.8	65.46	9	65.37	64.70	40.8	44,186	0.09%
2023/03/15	60.8	67.66	52.5	67.39	66.50	8.3	43,768	0.02%
2023/03/14	54.1	67.77	19.3	67.70	67.50	34.8	43,133	0.08%
2023/03/13	79.5	69.18	57.5	69.07	69.10	22	42,354	0.05%
2023/03/10	159.5	68.84	214.2	68.99	68.70	-54.8	41,250	-0.13%	大買/大賣/
2023/03/09	6	66.65	11.1	66.96	67.00	-5.1	38,207	-0.01%
2023/03/08	35.1	66.53	14	66.33	66.30	21.1	38,303	0.06%
2023/03/07	34	67.34	22	67.15	67.40	12	38,327	0.03%
2023/03/06	51.1	67.41	16.4	67.56	67.50	34.7	38,351	0.09%
2023/03/03	29.8	65.99	48.2	66.38	67.10	-18.5	38,223	-0.05%
2023/03/02	20	65.51	69.5	65.58	65.60	-49.5	37,646	-0.13%
2023/03/01	11	63.81	7.9	63.58	63.80	3.1	37,249	0.01%
2023/02/24	26	64.25	49.5	64.55	64.60	-23.4	37,154	-0.06%
2023/02/23	24.2	64.04	95.3	64.34	64.30	-71.1	36,786	-0.19%
2023/02/22	14.4	62.92	20.2	63.02	62.60	-5.8	36,541	-0.02%
2023/02/21	20.5	62.08	39.2	62.17	62.80	-18.7	36,156	-0.05%
2023/02/20	4.3	60.22	9	60.40	60.50	-4.8	36,047	-0.01%
2023/02/17	4	59.70	9	59.86	59.80	-5	36,564	-0.01%
2023/02/16	7.2	60.14	5.1	60.24	60.30	2.2	37,101	0.01%
2023/02/15	12.4	60.16	8	60.25	60.00	4.4	38,017	0.01%
2023/02/14	14.5	60.17	15	60.39	60.70	-0.5	38,376	0.00%
2023/02/13	16.3	59.10	16	59.34	59.00	0.3	38,820	0.00%
2023/02/10	55.3	60.76	2.6	61.05	60.60	52.7	39,575	0.13%
2023/02/09	6.5	61.83	0	0.00	61.70	6.5	39,863	0.02%
2023/02/08	2	61.90	7	61.91	61.80	-5	40,532	-0.01%
2023/02/07	4	61.83	2	61.85	61.70	2	40,938	0.00%
2023/02/06	24.2	62.14	29	62.72	61.70	-4.9	41,610	-0.01%
2023/02/03	20	63.91	18	64.26	63.60	2	41,807	0.00%
2023/02/02	26	63.45	33	63.17	63.50	-7	41,682	-0.02%
2023/02/01	9	62.62	2.2	62.88	62.40	6.8	41,946	0.02%
2023/01/31	3	62.30	5	62.10	62.50	-2	42,304	0.00%
2023/01/30	14.2	61.43	22	62.31	61.30	-7.9	42,519	-0.02%
2023/01/17	9.4	61.78	7.3	61.83	62.00	2.2	42,507	0.01%
2023/01/16	21	61.17	14	61.04	61.10	7	42,923	0.02%
2023/01/13	37.1	62.06	15	61.97	61.90	22.1	42,948	0.05%
2023/01/12	46.3	62.57	26	62.68	62.00	20.3	43,652	0.05%
2023/01/11	41.1	63.52	23.1	63.57	63.20	18	43,990	0.04%
2023/01/10	38.1	63.34	14	63.33	62.90	24.1	44,451	0.05%
2023/01/09	45	63.21	27.2	63.25	63.30	17.8	45,826	0.04%
2023/01/06	9	63.55	6	63.60	63.60	3	46,392	0.01%
2023/01/05	17	64.32	19	63.90	63.70	-2	46,811	0.00%
2023/01/04	26.6	64.12	10	63.60	63.50	16.6	47,306	0.03%
2023/01/03	58	64.88	24.1	65.12	64.60	33.9	47,512	0.07%
2022/12/30	32	65.71	17.5	65.73	65.50	14.5	47,447	0.03%
2022/12/29	20	64.22	13	64.58	64.80	7	47,766	0.01%
2022/12/28	22	64.10	11.2	64.67	63.90	10.8	48,395	0.02%
2022/12/27	29	65.69	46	65.65	65.10	-17	48,879	-0.03%
2022/12/26	56.1	66.04	17	65.49	65.00	39	49,611	0.08%
2022/12/23	31	67.10	31	66.92	67.30	0	49,849	0.00%
2022/12/22	146.5	67.69	158.6	67.75	68.00	-12.1	49,962	-0.02%	大買/大賣/
2022/12/21	13.5	65.62	112.4	65.81	65.70	-98.9	48,536	-0.20%	大賣/
2022/12/20	81.1	64.83	57	65.03	63.90	24.1	48,045	0.05%
2022/12/19	54	65.63	39.4	65.90	64.30	14.6	48,056	0.03%
2022/12/16	126	64.79	288.4	64.71	65.30	-162.4	47,130	-0.34%	大買/大賣/鉅額交易
2022/12/15	8	62.59	7	62.74	62.80	1	45,315	0.00%
2022/12/14	38.5	61.95	13	62.09	62.00	25.5	46,068	0.06%
2022/12/13	32	63.09	31	63.35	63.20	1	46,340	0.00%
2022/12/12	6	62.12	5	61.94	61.80	1	46,966	0.00%
2022/12/09	6	62.17	30	61.98	62.80	-24	47,494	-0.05%
2022/12/08	33	60.82	13.6	60.88	61.00	19.4	47,928	0.04%
2022/12/07	32	61.26	9	61.46	60.90	23	48,316	0.05%
2022/12/06	46.3	62.44	40.3	61.91	61.70	6	48,303	0.01%
2022/12/05	41.5	64.44	2	64.85	63.80	39.5	48,689	0.08%
2022/12/02	33.2	64.91	18.2	65.07	64.80	15	49,137	0.03%
2022/12/01	40.1	66.03	87.1	66.79	65.40	-47	49,641	-0.09%
2022/11/30	9	65.51	19.5	66.01	66.10	-10.5	49,206	-0.02%
2022/11/29	44.3	64.05	22	64.74	65.10	22.3	49,503	0.05%
2022/11/28	27.2	63.93	6	64.12	63.50	21.2	50,617	0.04%
2022/11/25	24.1	65.38	32	65.57	64.90	-7.9	50,539	-0.02%
2022/11/24	37.5	62.84	56.1	64.26	64.60	-18.6	50,633	-0.04%
2022/11/23	43	62.52	26	62.60	62.50	17	50,427	0.03%
2022/11/22	31	61.82	1	61.60	61.70	30	50,768	0.06%
2022/11/21	26.2	61.90	29	62.20	61.40	-2.8	50,760	-0.01%
2022/11/18	13.1	63.96	2.5	64.54	63.00	10.6	50,662	0.02%
2022/11/17	11	64.79	17	64.84	64.80	-6	50,562	-0.01%
2022/11/16	19.6	65.05	20	65.00	64.60	-0.4	50,600	0.00%
2022/11/15	20	65.67	10	65.29	65.30	10	50,611	0.02%
2022/11/14	17.6	65.82	20	65.96	66.20	-2.5	50,242	0.00%
2022/11/11	22.5	65.48	56.1	65.94	65.20	-33.5	49,814	-0.07%
2022/11/10	46.5	64.42	21	64.25	64.30	25.5	49,247	0.05%
2022/11/09	35.6	63.84	28.1	64.20	64.50	7.5	49,377	0.02%
2022/11/08	24.5	63.75	20	64.22	63.40	4.5	49,893	0.01%
2022/11/07	25	62.40	51.9	62.42	62.30	-26.9	49,150	-0.05%
2022/11/04	40	60.89	34	60.96	61.20	6	48,969	0.01%
2022/11/03	9.9	58.97	9.1	59.50	60.20	0.8	48,969	0.00%
2022/11/02	12	60.20	35	60.57	59.80	-23	49,333	-0.05%
2022/11/01	15.2	59.49	6	59.70	59.10	9.2	49,288	0.02%
2022/10/31	8.1	60.08	7	60.53	60.20	1	49,669	0.00%
2022/10/28	18.6	61.52	20	61.60	60.60	-1.4	49,591	0.00%
2022/10/27	11	61.87	27	62.62	63.20	-16	49,294	-0.03%
2022/10/26	20	60.65	18.1	61.67	61.90	1.9	49,355	0.00%
2022/10/25	26.1	61.72	9	61.74	61.50	17.1	49,192	0.03%
2022/10/24	12	63.16	77	62.71	62.10	-65	49,952	-0.13%
2022/10/21	40.1	61.69	31.1	61.47	61.00	8.9	49,859	0.02%
2022/10/20	48.2	59.97	18	60.73	61.80	30.2	49,937	0.06%
2022/10/19	41.1	62.89	23.1	63.08	63.00	18	49,334	0.04%
2022/10/18	15.2	61.69	17	61.84	61.90	-1.8	49,242	0.00%
2022/10/17	40	58.18	36.1	57.58	60.00	3.9	49,301	0.01%
2022/10/14	11.1	61.38	37	62.35	62.80	-26	48,372	-0.05%
2022/10/13	22	60.92	10.3	60.22	59.30	11.7	48,140	0.02%
2022/10/12	11	61.94	9	61.47	61.60	2	48,515	0.00%
2022/10/11	12	64.22	56.1	63.81	63.70	-44.1	48,132	-0.09%
2022/10/07	67.1	65.12	43	65.10	65.10	24.1	48,274	0.05%
2022/10/06	49	64.25	28.2	63.82	65.00	20.9	48,762	0.04%
2022/10/05	18.1	65.02	75	64.97	64.70	-56.9	48,742	-0.12%
2022/10/04	40.1	63.65	11	64.12	63.80	29.1	48,954	0.06%
2022/10/03	21	63.12	21.3	63.26	63.50	-0.3	48,972	0.00%
2022/09/30	50.1	60.05	21.1	60.62	61.50	29.1	49,276	0.06%
2022/09/29	36	60.90	28	61.02	59.90	8	49,257	0.02%
2022/09/28	22.2	61.45	27	60.99	60.30	-4.8	49,185	-0.01%
2022/09/27	15.1	63.33	28.3	63.34	63.80	-13.1	49,868	-0.03%
2022/09/26	30.1	63.12	28.3	62.94	61.60	1.8	50,080	0.00%
2022/09/23	3.1	67.51	12.2	68.06	67.40	-9.2	50,087	-0.02%
2022/09/22	36.2	67.69	9.8	66.96	66.50	26.4	50,980	0.05%
2022/09/21	14	68.58	12.6	69.06	68.90	1.4	52,291	0.00%
2022/09/20	24.2	69.13	27.2	69.33	68.50	-3	53,657	-0.01%
2022/09/19	53.2	69.83	66	69.07	68.00	-12.8	54,545	-0.02%
2022/09/16	55.5	71.68	20.3	71.93	73.50	35.2	55,737	0.06%
2022/09/15	44.9	73.18	38	72.86	72.60	6.8	57,078	0.01%
2022/09/14	28	70.69	28	71.10	71.80	0	58,063	0.00%
2022/09/13	19	71.66	33	71.40	71.10	-14	58,936	-0.02%
2022/09/12	41	71.19	46.2	70.97	71.00	-5.1	60,447	-0.01%
2022/09/08	63.6	68.54	51	68.27	67.80	12.6	60,618	0.02%
2022/09/07	21.2	69.16	29	69.16	69.60	-7.9	60,925	-0.01%
2022/09/06	33.1	70.86	11.2	70.99	70.60	21.8	60,618	0.04%
2022/09/05	21.1	70.57	37.3	70.71	70.80	-16.2	60,842	-0.03%
2022/09/02	75.4	74.10	46	73.08	71.10	29.3	60,915	0.05%
2022/09/01	24	77.44	29	77.28	76.80	-5	59,901	-0.01%
2022/08/31	28	77.92	27.1	78.42	78.90	0.9	60,664	0.00%
2022/08/30	14.2	79.11	2	78.95	78.90	12.2	61,022	0.02%
2022/08/29	25.1	78.79	40.1	78.90	79.60	-15	60,912	-0.02%
2022/08/26	19	83.88	35	83.84	83.40	-16	60,860	-0.03%
2022/08/25	35	83.28	4	83.00	83.40	31	60,824	0.05%
2022/08/24	10.1	82.43	4	81.80	82.10	6.1	61,032	0.01%
2022/08/23	5	83.36	6	83.55	83.00	-1	61,445	0.00%
2022/08/22	24.4	84.04	10	84.00	83.60	14.4	61,908	0.02%
2022/08/19	38.1	86.60	35	86.79	86.40	3.1	62,006	0.00%
2022/08/18	14	86.48	7	86.41	86.50	7	62,392	0.01%
2022/08/17	47	86.74	28	86.84	86.40	19	62,883	0.03%
2022/08/16	66.3	86.28	114.5	86.57	86.00	-48.2	63,549	-0.08%	大賣/
2022/08/15	73.2	88.28	99	88.28	87.50	-25.8	65,024	-0.04%
2022/08/12	23.1	91.17	15	91.21	91.10	8.1	64,330	0.01%
2022/08/11	32.6	91.95	12.1	91.57	91.00	20.6	64,799	0.03%
2022/08/10	26.1	92.15	17	92.04	91.10	9.1	64,739	0.01%
2022/08/09	42	92.20	38.9	92.27	93.30	3.1	64,922	0.00%
2022/08/08	32.5	89.94	23.1	89.90	91.10	9.4	65,189	0.01%
2022/08/05	17.1	89.84	78.2	89.87	90.50	-61.1	64,822	-0.09%
2022/08/04	21	86.65	21	86.81	87.50	0	64,639	0.00%
2022/08/03	10	87.11	13	87.53	87.00	-3	64,774	0.00%
2022/08/02	32	87.49	16	87.50	87.50	16	65,237	0.02%
2022/08/01	27.2	89.19	21.2	89.94	90.00	6	65,706	0.01%
2022/07/29	40	89.33	66.2	89.43	89.60	-26.2	66,156	-0.04%
2022/07/28	32.3	87.37	12	87.10	86.50	20.3	66,003	0.03%
2022/07/27	23.2	87.57	61.3	87.82	88.20	-38.1	66,676	-0.06%
2022/07/26	14	86.30	46	86.88	86.70	-32	66,726	-0.05%
2022/07/25	40	87.44	19	87.27	86.90	21	67,735	0.03%
2022/07/22	18	89.29	28.5	89.12	89.50	-10.5	67,498	-0.02%
2022/07/21	13.3	87.83	44	88.10	88.30	-30.7	67,386	-0.05%
2022/07/20	46	87.75	9	87.24	86.60	37	67,091	0.06%
2022/07/19	30	87.16	78.1	87.36	87.80	-48.1	67,290	-0.07%
2022/07/18	8.1	86.31	7	86.23	85.60	1.1	67,138	0.00%
2022/07/15	38.3	86.20	16	86.34	86.00	22.3	67,442	0.03%
2022/07/14	29	86.35	36	86.10	87.50	-7	67,226	-0.01%
2022/07/13	53	84.80	85	84.72	83.90	-32	66,766	-0.05%
2022/07/12	74	83.34	36	83.81	82.10	38	66,490	0.06%
2022/07/11	68	87.48	89.2	87.80	88.20	-21.2	65,798	-0.03%
2022/07/08	51.1	86.27	55.2	86.48	86.50	-4.1	65,521	-0.01%
2022/07/07	11.4	81.17	23.2	81.94	83.20	-11.8	64,780	-0.02%
2022/07/06	68	81.54	38.3	81.40	80.30	29.7	64,637	0.05%
2022/07/05	84.5	81.53	66	81.06	82.10	18.5	64,396	0.03%
2022/07/04	24.6	78.22	28.5	78.63	78.20	-3.9	63,460	-0.01%
2022/07/01	72.1	80.04	68	80.41	77.80	4.1	63,137	0.01%
2022/06/30	57.2	82.54	69.1	82.49	82.30	-11.9	62,173	-0.02%
2022/06/29	59.6	87.35	58	86.84	85.50	1.6	61,324	0.00%
2022/06/28	55.3	90.11	108.4	89.78	91.70	-53.1	59,592	-0.09%	大賣/
2022/06/27	24.5	85.76	21.5	85.82	86.10	3	57,684	0.01%
2022/06/24	81.9	99.30	20.1	99.90	98.30	61.8	56,688	0.11%
2022/06/23	32.2	98.71	41.3	99.42	96.20	-9.1	55,115	-0.02%
2022/06/22	58.7	105.00	44.4	104.42	101.00	14.3	54,660	0.03%
2022/06/21	38.1	110.75	46.3	110.13	109.50	-8.2	53,484	-0.02%
2022/06/20	79.5	113.06	79.6	111.82	111.50	-0.1	52,638	0.00%
2022/06/17	20.6	117.51	26	117.56	119.50	-5.4	51,241	-0.01%
2022/06/16	52.2	120.01	33.1	119.73	117.00	19.1	51,178	0.04%
2022/06/15	34.6	123.75	17	122.30	122.00	17.6	51,700	0.03%
2022/06/14	26	121.08	21	121.90	123.50	5	54,011	0.01%
2022/06/13	29.5	121.56	9.2	121.54	120.50	20.3	58,139	0.03%
2022/06/10	30.3	125.44	8	125.63	126.00	22.3	62,125	0.04%
2022/06/09	67.4	126.68	17	126.97	126.50	50.4	64,603	0.08%
2022/06/08	29.2	129.49	79.3	129.24	130.00	-50.1	64,840	-0.08%
2022/06/07	3	126.67	9.1	127.00	127.00	-6.1	65,936	-0.01%
2022/06/06	34.2	127.22	30	127.78	126.50	4.2	68,012	0.01%
2022/06/02	10	126.50	19.3	126.42	126.50	-9.3	70,608	-0.01%
2022/06/01	4	126.13	48.3	125.75	126.00	-44.3	74,008	-0.06%
2022/05/31	22.4	125.28	8.1	125.12	124.50	14.4	78,382	0.02%
2022/05/30	59.9	127.42	23.3	127.12	127.00	36.6	79,315	0.05%
2022/05/27	11.1	127.04	19.3	127.44	128.00	-8.3	79,731	-0.01%
2022/05/26	15	126.83	17.2	127.40	125.50	-2.2	80,643	0.00%
2022/05/25	33	126.35	26.5	127.07	127.00	6.5	81,062	0.01%
2022/05/24	47.3	125.83	31.9	126.88	125.00	15.4	81,523	0.02%
2022/05/23	72.1	123.74	190.7	125.29	127.00	-118.6	81,311	-0.15%	大賣/鉅額交易
2022/05/20	25.2	117.20	31.1	117.81	117.50	-5.8	80,820	-0.01%
2022/05/19	31.4	113.39	30	113.97	115.00	1.4	81,893	0.00%
2022/05/18	39	117.64	24	117.60	117.50	15	82,686	0.02%
2022/05/17	66.2	117.29	27.5	116.96	116.50	38.7	82,835	0.05%
2022/05/16	67.3	119.82	19	119.87	119.00	48.3	82,318	0.06%
2022/05/13	34.1	123.47	38.1	123.75	123.50	-4	81,633	0.00%
2022/05/12	54.1	122.70	49.6	123.16	121.00	4.6	82,357	0.01%
2022/05/11	30.5	125.23	18.1	124.73	124.00	12.4	82,420	0.02%
2022/05/10	23.6	124.89	28	126.07	127.50	-4.5	82,463	-0.01%
2022/05/09	53.2	127.69	22.8	126.92	126.00	30.4	82,564	0.04%
2022/05/06	47.1	129.49	35	128.99	130.50	12.1	83,956	0.01%
2022/05/05	21.4	130.31	41.1	130.84	130.00	-19.7	84,000	-0.02%
2022/05/04	21.1	130.02	58.3	130.27	130.00	-37.2	83,662	-0.04%
2022/05/03	8	125.56	6.3	126.05	126.50	1.8	83,182	0.00%
2022/04/29	12.2	124.92	78.5	125.54	126.00	-66.4	83,396	-0.08%
2022/04/28	9	121.33	15.1	121.76	120.50	-6.1	83,043	-0.01%
2022/04/27	22.2	119.50	13.1	119.20	121.00	9.1	83,084	0.01%
2022/04/26	45.8	121.60	9.5	121.59	121.00	36.3	83,162	0.04%
2022/04/25	45.5	122.48	19.1	122.26	121.50	26.4	83,168	0.03%
2022/04/22	38.5	126.22	36.5	126.42	126.50	2	82,614	0.00%
2022/04/21	19.7	125.84	18	125.50	125.00	1.7	82,619	0.00%
2022/04/20	10.1	123.95	5	124.20	123.50	5.1	82,611	0.01%
2022/04/19	17	123.44	17	123.35	123.00	0	82,899	0.00%
2022/04/18	19.3	121.82	18.4	121.35	121.00	0.9	83,044	0.00%
2022/04/15	11.1	123.04	25	123.46	124.00	-13.9	83,260	-0.02%
2022/04/14	74.1	124.25	15	123.77	122.00	59.1	83,333	0.07%
2022/04/13	19	123.18	36.2	123.93	124.50	-17.2	83,224	-0.02%
2022/04/12	27	120.46	10	120.35	120.00	17	83,001	0.02%
2022/04/11	13.2	122.69	12	123.38	121.50	1.2	82,677	0.00%
2022/04/08	38.8	123.61	50.2	123.02	124.00	-11.3	83,699	-0.01%
2022/04/07	43.2	120.30	26	120.66	119.00	17.1	84,236	0.02%
2022/04/06	41.2	123.61	23.4	123.38	123.50	17.8	83,973	0.02%
2022/04/01	55.1	125.23	52	124.76	126.50	3.1	84,317	0.00%
2022/03/31	40.4	124.57	64.8	124.40	124.50	-24.4	83,818	-0.03%
2022/03/30	29.4	124.91	30	124.60	124.00	-0.7	83,671	0.00%
2022/03/29	21	124.76	24	124.50	123.50	-3	83,578	0.00%
2022/03/28	47.2	120.60	64.1	120.64	122.50	-17	83,389	-0.02%
2022/03/25	111.7	123.98	102.5	123.85	122.00	9.2	83,417	0.01%	大買/大賣/
2022/03/24	33.4	128.69	9	129.06	128.00	24.4	82,453	0.03%
2022/03/23	22.6	130.55	16	131.03	130.50	6.6	82,569	0.01%
2022/03/22	16.1	130.88	7	130.79	129.50	9.1	82,630	0.01%
2022/03/21	14.5	130.50	47.1	130.20	131.50	-32.6	83,027	-0.04%
2022/03/18	67	130.20	42.1	130.01	130.00	24.9	83,743	0.03%
2022/03/17	60.8	130.97	91.2	131.15	133.00	-30.5	83,304	-0.04%
2022/03/16	138.4	129.42	215.1	129.06	127.00	-76.7	81,632	-0.09%	大買/大賣/
2022/03/15	244	132.92	127.9	132.59	130.00	116.1	77,870	0.15%	大買/大賣/鉅額交易
2022/03/14	88.4	131.01	171.7	131.01	132.50	-83.4	75,063	-0.11%	大賣/
2022/03/11	48.1	124.85	47	124.73	125.50	1.1	74,144	0.00%
2022/03/10	90.7	126.76	47	126.98	124.00	43.6	74,720	0.06%
2022/03/09	97.7	121.59	105	123.29	125.50	-7.4	74,426	-0.01%	大賣/
2022/03/08	150.5	120.99	93	120.68	118.00	57.5	75,309	0.08%	大買/
2022/03/07	176.7	129.43	141.7	129.10	125.50	35	73,027	0.05%	大買/大賣/
2022/03/04	170.7	130.34	200.3	130.84	133.00	-29.6	70,755	-0.04%	大買/大賣/
2022/03/03	39	123.62	84.8	124.10	125.00	-45.8	67,329	-0.07%
2022/03/02	107.9	120.66	89	120.51	120.50	18.9	67,365	0.03%	大買/
2022/03/01	48.2	119.04	54	119.00	120.50	-5.8	67,492	-0.01%
2022/02/25	31.1	115.44	56.3	116.28	115.50	-25.3	66,518	-0.04%
2022/02/24	50.7	113.79	59.3	113.65	112.50	-8.6	66,509	-0.01%
2022/02/23	70	115.47	35.1	115.77	116.00	34.9	66,667	0.05%
2022/02/22	75.6	114.06	64.9	113.80	113.50	10.7	66,784	0.02%
2022/02/21	123	119.35	123.6	119.10	119.50	-0.6	66,056	0.00%	大買/大賣/
2022/02/18	73.2	116.12	100	115.89	116.50	-26.8	65,633	-0.04%
2022/02/17	28.5	113.00	32	113.31	112.00	-3.6	65,389	-0.01%
2022/02/16	23	112.98	31.5	112.89	112.50	-8.5	65,849	-0.01%
2022/02/15	12	111.17	22.1	111.12	111.00	-10.1	67,216	-0.02%
2022/02/14	59.2	113.10	35	113.54	110.50	24.2	69,698	0.03%
2022/02/11	57.2	113.51	45	112.92	112.00	12.2	70,922	0.02%
2022/02/10	30.5	112.50	34.1	113.23	114.00	-3.6	73,391	0.00%
2022/02/09	45.1	113.04	36.4	113.15	112.00	8.7	75,972	0.01%
2022/02/08	68.9	111.74	62.1	111.77	112.50	6.8	76,404	0.01%
2022/02/07	8	102.19	29.2	104.50	108.00	-21.2	75,977	-0.03%
2022/01/26	15.2	98.55	16.2	98.27	98.60	-1	77,797	0.00%
2022/01/25	31.2	97.57	21	96.14	95.10	10.2	78,903	0.01%
2022/01/24	29	99.50	42.1	98.58	99.90	-13.1	79,863	-0.02%
2022/01/21	149.1	101.43	123.1	99.97	99.00	26	81,531	0.03%	大買/大賣/
2022/01/20	20	104.03	8	104.75	104.00	12	81,873	0.01%
2022/01/19	34.1	104.54	22.1	105.58	104.00	11.9	82,182	0.01%
2022/01/18	7	106.29	19	107.08	106.50	-12	82,578	-0.01%
2022/01/17	19	105.34	29	105.59	105.50	-10	84,025	-0.01%
2022/01/14	21.6	105.90	39.5	105.79	107.50	-17.9	85,320	-0.02%
2022/01/13	25.2	106.44	19.9	106.00	105.00	5.3	85,258	0.01%
2022/01/12	34	109.69	145	109.72	108.00	-111	85,586	-0.13%	大賣/鉅額交易
2022/01/11	21	112.19	29.6	112.77	112.00	-8.5	86,061	-0.01%
2022/01/10	50.6	111.92	45	112.16	111.50	5.6	88,288	0.01%
2022/01/07	57.1	113.79	113	113.38	113.50	-55.9	88,943	-0.06%	大賣/
2022/01/06	38.7	114.44	181	114.86	114.50	-142.3	90,871	-0.16%	大賣/鉅額交易
2022/01/05	19	115.29	16	115.47	115.00	3	92,607	0.00%
2022/01/04	14.5	114.60	17.5	114.74	115.50	-3	94,435	0.00%
2022/01/03	105	116.00	44	115.00	114.50	61	95,492	0.06%	大買/
2021/12/30	45.5	122.10	33	121.26	121.00	12.5	96,085	0.01%
2021/12/29	18	125.06	3	126.17	124.50	15	96,956	0.02%
2021/12/28	57.5	125.77	40	125.47	125.00	17.5	99,686	0.02%
2021/12/27	9.2	123.16	23	123.09	122.50	-13.8	102,126	-0.01%
2021/12/24	22	123.27	19.1	122.69	122.50	3	104,474	0.00%
2021/12/23	84.3	125.27	20.1	123.36	122.50	64.2	104,848	0.06%
2021/12/22	219.1	125.97	41	125.13	124.00	178.1	105,445	0.17%	大買/鉅額交易
2021/12/21	40.2	123.97	66.2	123.98	125.50	-26	106,154	-0.02%
2021/12/20	52.1	123.28	21	123.33	122.00	31.1	106,601	0.03%
2021/12/17	15.1	124.16	28.1	124.59	123.50	-13	107,404	-0.01%
2021/12/16	62.1	123.43	39.2	123.21	122.00	22.9	107,424	0.02%
2021/12/15	81.2	121.18	63.1	122.09	122.50	18.1	107,772	0.02%
2021/12/14	62.1	123.13	42.9	122.91	120.00	19.2	108,598	0.02%
2021/12/13	32.1	128.42	33.2	127.93	127.50	-1.1	107,638	0.00%
2021/12/10	49.3	124.74	31.3	125.11	124.00	18	107,904	0.02%
2021/12/09	22.1	127.68	35	127.47	128.50	-12.9	108,286	-0.01%
2021/12/08	99.9	129.11	65.8	129.06	127.00	34	108,570	0.03%
2021/12/07	86	126.89	124.2	126.62	126.50	-38.2	108,326	-0.04%	大賣/
2021/12/06	81.1	125.96	72.9	125.70	125.50	8.2	107,348	0.01%
2021/12/03	69.4	123.39	39.4	122.85	121.00	30.1	107,425	0.03%
2021/12/02	118.5	120.06	187.7	119.30	122.00	-69.2	108,920	-0.06%	大買/大賣/
2021/12/01	23.1	114.98	21	115.38	115.00	2.1	108,146	0.00%
2021/11/30	12.2	113.56	30.6	114.23	115.50	-18.4	109,446	-0.02%
2021/11/29	20.1	110.67	30	110.92	110.00	-9.9	110,108	-0.01%
2021/11/26	93.6	111.00	40.2	111.09	108.50	53.4	111,251	0.05%
2021/11/25	33	114.24	76.1	114.76	114.50	-43.1	111,468	-0.04%
2021/11/24	28	110.89	47.3	111.40	111.00	-19.3	111,235	-0.02%
2021/11/23	25.3	111.48	23.3	111.76	111.00	2	112,812	0.00%
2021/11/22	42.4	109.66	63.5	111.09	110.50	-21.1	114,198	-0.02%
2021/11/19	50.5	108.78	38.8	109.37	107.50	11.7	114,975	0.01%
2021/11/18	40.2	109.63	50.1	109.93	109.50	-9.9	117,677	-0.01%
2021/11/17	38.7	108.19	33.5	107.75	107.50	5.2	121,270	0.00%
2021/11/16	46	107.87	67.7	107.85	110.00	-21.7	123,103	-0.02%
2021/11/15	89.1	107.67	44.7	106.92	105.00	44.4	127,419	0.03%
2021/11/12	69.6	107.20	56	108.04	106.50	13.6	131,716	0.01%
2021/11/11	104.6	109.53	95	112.86	106.00	9.6	132,977	0.01%	大買/
2021/11/10	31.8	117.41	24	117.29	115.00	7.7	135,003	0.01%
2021/11/09	104.2	116.75	52.6	117.84	116.00	51.6	140,209	0.04%	大買/
2021/11/08	54.4	110.10	76.9	113.29	118.00	-22.5	142,061	-0.02%
2021/11/05	55	106.85	66.2	106.01	107.50	-11.1	139,337	-0.01%
2021/11/04	74.7	110.08	54.6	109.70	106.00	20.1	138,354	0.01%
2021/11/03	159	106.42	173.8	107.55	108.50	-14.8	136,510	-0.01%	大買/大賣/
2021/11/02	61	100.64	67.8	100.78	101.50	-6.8	134,128	-0.01%
2021/11/01	52.5	98.57	72.7	98.66	98.00	-20.2	132,545	-0.02%
2021/10/29	64.7	94.96	60.4	94.75	96.50	4.3	131,175	0.00%
2021/10/28	52.2	91.70	62.2	91.72	90.60	-10	129,241	-0.01%
2021/10/27	14	89.34	24.6	89.58	89.30	-10.6	128,450	-0.01%
2021/10/26	34	90.04	40	90.53	90.40	-6	128,539	0.00%
2021/10/25	36	87.79	65.2	88.33	89.50	-29.1	128,190	-0.02%
2021/10/22	78.4	86.02	59.1	86.16	85.10	19.3	134,285	0.01%
2021/10/21	28.2	89.51	26.1	90.15	89.30	2.1	138,034	0.00%
2021/10/20	15.3	89.52	19	90.02	88.30	-3.7	141,419	0.00%
2021/10/19	34.2	89.43	35.3	89.57	88.00	-1.1	147,572	0.00%
2021/10/18	90.3	86.67	118.3	87.74	89.00	-28	153,817	-0.02%	大賣/
2021/10/15	89	92.63	58.4	92.49	92.30	30.6	158,915	0.02%
2021/10/14	74.1	91.32	91.3	91.56	92.40	-17.2	165,462	-0.01%
2021/10/13	34.2	90.04	53.4	90.52	88.50	-19.1	169,792	-0.01%
2021/10/12	86.1	90.40	102.3	90.56	87.40	-16.2	178,274	-0.01%	大賣/
2021/10/08	77.3	98.45	19	97.85	96.80	58.3	182,954	0.03%
2021/10/07	38.2	98.19	71.3	98.06	98.50	-33.1	193,894	-0.02%
2021/10/06	62.7	95.17	88.3	93.75	92.50	-25.5	200,591	-0.01%
2021/10/05	64.6	97.10	99.1	95.31	98.20	-34.5	207,184	-0.02%
2021/10/04	118.7	100.37	214.1	99.94	97.20	-95.4	213,430	-0.04%	大買/大賣/
2021/10/01	81	111.79	42.3	109.27	108.00	38.7	221,206	0.02%
2021/09/30	21.1	117.65	37	118.11	119.50	-15.9	228,637	-0.01%
2021/09/29	35	117.17	41	117.52	116.50	-6	234,860	0.00%
2021/09/28	35.3	120.30	23	119.87	119.00	12.3	235,128	0.01%
2021/09/27	30.1	127.73	61	126.90	124.50	-30.9	235,404	-0.01%
2021/09/24	34.9	125.75	67.3	125.94	126.50	-32.4	235,906	-0.01%
2021/09/23	48.1	122.13	29	122.21	121.50	19.1	235,844	0.01%
2021/09/22	72	119.83	36.2	119.70	119.50	35.8	236,684	0.02%
2021/09/17	41.1	121.74	64.6	121.71	123.00	-23.5	237,068	-0.01%
2021/09/16	50.3	119.83	40	118.80	118.00	10.3	236,470	0.00%
2021/09/15	50.2	117.67	96.5	119.32	121.50	-46.3	236,838	-0.02%
2021/09/14	112.4	120.87	74.6	120.24	117.50	37.9	237,316	0.02%	大買/
2021/09/13	58.7	126.70	61	126.12	124.50	-2.3	237,488	0.00%
2021/09/10	133.5	122.71	115.4	123.63	125.50	18.1	246,873	0.01%	大買/大賣/
2021/09/09	48.1	120.62	44	120.33	121.50	4.1	257,351	0.00%
2021/09/08	60	120.02	89	120.12	122.00	-29	263,381	-0.01%
2021/09/07	148.5	119.57	177	119.67	120.50	-28.5	272,442	-0.01%	大買/大賣/
2021/09/06	79.7	115.99	103.8	115.78	113.00	-24.1	276,298	-0.01%	大賣/
2021/09/03	76.6	122.20	54.2	120.71	120.50	22.4	281,059	0.01%
2021/09/02	76.5	125.45	86.1	125.33	126.00	-9.6	284,216	0.00%
2021/09/01	122	128.01	121	127.84	125.00	1	287,620	0.00%	大買/大賣/
2021/08/31	91.5	133.26	30	133.43	133.50	61.5	289,436	0.02%
2021/08/30	38	137.61	39	138.13	136.00	-1	296,177	0.00%
2021/08/27	82.4	137.36	113.7	137.67	137.00	-31.3	301,757	-0.01%	大賣/
2021/08/26	87.1	137.69	66.4	138.32	140.00	20.7	307,355	0.01%
2021/08/25	71.6	136.52	64.2	136.55	138.50	7.4	313,162	0.00%
2021/08/24	192.6	138.40	99.1	137.09	134.50	93.5	317,742	0.03%	大買/
2021/08/23	217	141.01	248.5	140.09	139.50	-31.5	322,119	-0.01%	大買/大賣/
2021/08/20	72.1	129.02	129.1	128.88	130.50	-57	325,644	-0.02%	大賣/
2021/08/19	234.8	132.42	190	132.08	126.50	44.8	335,133	0.01%	大買/大賣/
2021/08/18	115.4	129.49	290.5	129.94	136.50	-175.1	341,307	-0.05%	大買/大賣/鉅額交易
2021/08/17	113.3	126.66	109.2	128.42	124.50	4	345,747	0.00%	大買/大賣/
2021/08/16	395.2	130.51	396.2	131.85	126.00	-1.1	353,207	0.00%	大買/大賣/
2021/08/13	284.9	135.86	325.4	136.53	133.00	-40.5	356,926	-0.01%	大買/大賣/
2021/08/12	186.8	126.35	202.6	127.12	133.50	-15.8	361,288	0.00%	大買/大賣/
2021/08/11	2	119.50	0.3	125.00	125.00	1.7	362,298	0.00%
2021/08/10	0	0.00	13.2	132.27	130.00	-13.2	366,350	0.00%
2021/08/09	0	0.00	5.2	132.65	132.50	-5.2	375,355	0.00%
2021/08/06	2	132.99	4.2	133.49	131.00	-2.1	385,819	0.00%
2021/08/05	0	0.00	12.1	127.41	125.50	-12.1	394,945	0.00%
2021/08/04	0	129.50	4	129.00	129.00	-4	400,626	0.00%
2021/08/03	0	126.00	6.4	125.81	126.00	-6.4	409,286	0.00%
2021/08/02	2	122.00	10.2	115.60	120.00	-8.2	416,150	0.00%
2021/07/30	1	126.98	3.4	126.26	117.00	-2.4	423,521	0.00%
2021/07/29	7	120.00	28.6	126.92	129.50	-21.6	430,617	-0.01%
2021/07/28	316.1	118.73	499	118.21	118.00	-182.9	438,242	-0.04%	大買/大賣/鉅額交易
2021/07/27	215.7	126.88	229.6	126.74	122.50	-13.9	443,452	0.00%	大買/大賣/
2021/07/26	179.9	141.55	176	140.40	136.00	3.9	443,188	0.00%	大買/大賣/
2021/07/23	359	142.57	534.9	142.93	145.50	-175.9	444,634	-0.04%	大買/大賣/鉅額交易
2021/07/22	507	142.23	504.4	141.57	140.50	2.6	444,272	0.00%	大買/大賣/
2021/07/21	392.4	165.03	550.1	167.71	153.50	-157.8	443,347	-0.04%	大買/大賣/鉅額交易
2021/07/20	484.7	179.09	256.1	176.09	170.50	228.6	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	354.6	191.80	311.4	192.06	188.00	43.3	437,498	0.01%	大買/大賣/
2021/07/16	512.5	189.07	434.9	188.11	188.00	77.5	431,890	0.02%	大買/大賣/
2021/07/15	217.5	173.11	614	170.32	179.00	-396.5	421,928	-0.09%	大買/大賣/鉅額交易
2021/07/14	622.6	167.89	610.6	168.91	163.00	12	415,579	0.00%	大買/大賣/
2021/07/13	785.8	191.27	858.4	191.47	176.00	-72.6	404,074	-0.02%	大買/大賣/
2021/07/12	526.7	200.96	692.2	200.84	195.50	-165.4	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	499.1	205.60	290.3	207.32	195.50	208.8	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	411.6	212.09	380.2	211.41	216.50	31.4	379,248	0.01%	大買/大賣/
2021/07/07	650.2	223.02	399.3	220.47	210.00	250.9	368,918	0.07%	大買/大賣/鉅額交易
2021/07/06	747.3	212.76	318.4	213.13	216.50	428.8	359,596	0.12%	大買/大賣/鉅額交易
2021/07/05	59.2	189.94	62.4	191.63	197.00	-3.3	353,712	0.00%
2021/07/02	64	191.93	50.1	190.70	191.00	13.9	356,844	0.00%
2021/07/01	97	192.69	102.3	193.71	196.00	-5.3	356,879	0.00%	大賣/
2021/06/30	73.4	175.94	120.2	174.18	182.50	-46.8	356,519	-0.01%	大賣/
2021/06/29	173.4	167.48	99.7	168.19	166.00	73.7	356,354	0.02%	大買/
2021/06/28	81.8	162.73	70	163.56	166.00	11.8	356,036	0.00%
2021/06/25	49.6	151.21	83.5	149.95	151.00	-33.9	355,308	-0.01%
2021/06/24	54	145.06	87.6	143.39	149.00	-33.7	355,062	-0.01%
2021/06/23	142.1	141.75	93.7	140.47	139.50	48.4	354,532	0.01%	大買/
2021/06/22	58.5	157.99	175.5	157.43	154.50	-117	353,074	-0.03%	大賣/鉅額交易
2021/06/21	417	158.34	407.2	158.08	158.50	9.9	352,224	0.00%	大買/大賣/
2021/06/18	453.9	147.28	344.1	147.23	149.50	109.8	343,265	0.03%	大買/大賣/鉅額交易
2021/06/17	186.9	131.54	272.6	131.08	140.50	-85.7	335,123	-0.03%	大買/大賣/
2021/06/16	407.4	132.71	249.5	133.88	130.00	157.9	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	144.7	122.51	242.7	123.96	127.50	-98	325,696	-0.03%	大買/大賣/
2021/06/11	196.7	116.14	261.5	115.38	116.00	-64.8	322,158	-0.02%	大買/大賣/
2021/06/09	177.1	113.81	172.4	114.61	113.00	4.7	317,997	0.00%	大買/大賣/
2021/06/08	130.1	111.46	124.2	111.73	114.50	5.9	317,367	0.00%	大買/大賣/
2021/06/07	350	111.15	264.1	110.02	107.00	85.9	316,138	0.03%	大買/大賣/
2021/06/04	221.1	115.95	210.6	116.26	115.50	10.5	310,473	0.00%	大買/大賣/
2021/06/03	231.8	113.98	238.7	114.67	112.50	-6.8	305,815	0.00%	大買/大賣/
2021/06/02	358.7	114.57	248.3	114.36	111.00	110.4	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	179	106.71	212.8	107.51	112.50	-33.8	294,111	-0.01%	大買/大賣/
2021/05/31	355.9	110.21	322.5	109.40	102.50	33.4	289,013	0.01%	大買/大賣/
2021/05/28	307.8	106.89	465.5	106.65	108.00	-157.7	284,171	-0.06%	大買/大賣/鉅額交易
2021/05/27	482.1	102.03	349.6	101.90	103.00	132.5	282,340	0.05%	大買/大賣/鉅額交易
2021/05/26	562.2	94.63	612.7	95.25	98.80	-50.5	273,176	-0.02%	大買/大賣/
2021/05/25	620.6	92.38	709.4	91.37	91.00	-88.8	264,602	-0.03%	大買/大賣/
2021/05/24	1,093.2	95.88	1,051	96.52	93.10	42.2	258,762	0.02%	大買/大賣/
2021/05/21	357.5	88.99	3,673.2	88.81	91.80	-3,315.6	254,732	-1.30%	大買/大賣/鉅額交易
2021/05/20	931.8	83.60	1,462.6	83.73	83.50	-530.8	249,501	-0.21%	大買/大賣/鉅額交易
2021/05/19	807.5	78.17	343.5	78.95	80.50	464	240,679	0.19%	大買/大賣/鉅額交易
2021/05/18	172.1	71.48	451.7	72.41	73.20	-279.6	240,357	-0.12%	大買/大賣/鉅額交易
2021/05/17	1,910.4	70.27	1,950.8	70.64	66.60	-40.4	239,398	-0.02%	大買/大賣/
2021/05/14	609.6	78.29	996.9	79.59	74.00	-387.3	231,834	-0.17%	大買/大賣/鉅額交易
2021/05/13	500.9	81.94	576.7	81.78	79.20	-75.7	223,617	-0.03%	大買/大賣/
2021/05/12	379.7	92.32	246.3	90.25	87.90	133.4	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	352.3	99.63	323.5	98.70	97.60	28.8	217,333	0.01%	大買/大賣/
2021/05/10	870.5	94.52	955.1	97.65	100.50	-84.6	211,021	-0.04%	大買/大賣/
2021/05/07	840.2	86.79	746.3	88.38	91.50	93.9	205,669	0.05%	大買/大賣/
2021/05/06	644.2	88.12	650.3	85.36	84.30	-6.1	199,980	0.00%	大買/大賣/
2021/05/05	654.5	84.84	746.5	84.70	87.00	-92	194,188	-0.05%	大買/大賣/
2021/05/04	562	84.86	347.4	83.54	80.00	214.7	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	250.7	86.47	272.9	87.06	87.70	-22.2	178,164	-0.01%	大買/大賣/
2021/04/29	925.7	75.96	1,036.1	74.46	79.80	-110.4	176,200	-0.06%	大買/大賣/鉅額交易
2021/04/28	1,279.4	74.81	1,098	75.72	75.00	181.4	175,065	0.10%	大買/大賣/鉅額交易
2021/04/27	358.2	70.95	228.2	71.51	72.00	130	173,347	0.08%	大買/大賣/鉅額交易
2021/04/26	620.6	63.49	694.1	64.53	66.40	-73.5	173,132	-0.04%	大買/大賣/
2021/04/23	820.9	57.66	429.1	59.21	60.40	391.9	171,013	0.23%	大買/大賣/鉅額交易
2021/04/22	34	65.88	12.1	62.60	59.60	22	164,496	0.01%
2021/04/21	13	60.00	13.4	62.54	62.70	-0.4	164,016	0.00%
2021/04/20	3	54.37	49.3	55.06	57.00	-46.3	164,103	-0.03%
2021/04/19	30	55.20	34.8	55.37	55.00	-4.8	164,405	0.00%
2021/04/16	4	47.90	52.1	48.89	50.60	-48.1	164,100	-0.03%
2021/04/15	2	47.50	11.5	47.24	46.70	-9.5	164,510	-0.01%
2021/04/14	2	44.75	44	41.00	45.50	-42	164,583	-0.03%
2021/04/13	12.6	46.74	17	46.81	44.80	-4.4	164,633	0.00%
2021/04/12	60	46.05	14.1	45.92	46.10	45.9	164,629	0.03%
2021/04/09	18	42.92	66.1	42.35	42.75	-48.1	165,508	-0.03%
2021/04/08	1,038.2	46.42	34.8	46.42	46.20	1,003.4	166,041	0.60%	大買/鉅額交易
2021/04/07	58.5	46.34	49.8	45.83	46.35	8.7	163,315	0.01%
2021/04/06	100.6	41.64	185.5	42.77	44.15	-84.9	167,064	-0.05%	大賣/
2021/04/01	110	39.41	133.8	39.21	40.15	-23.8	166,929	-0.01%	大買/大賣/
2021/03/31	31	37.37	24	37.45	37.70	7	168,610	0.00%
2021/03/30	37	34.82	28	34.83	35.40	9	170,852	0.01%
2021/03/29	23	35.14	32	35.39	35.25	-9	173,799	-0.01%
2021/03/26	17.3	33.71	27.3	33.31	34.00	-10	177,613	-0.01%
2021/03/25	39	32.68	662	32.54	32.50	-623	180,526	-0.35%	大賣/鉅額交易
2021/03/24	32	33.46	268	33.45	33.80	-236	183,190	-0.13%	大賣/鉅額交易
2021/03/23	98.1	34.64	61.5	33.84	33.50	36.6	183,605	0.02%
2021/03/22	86.2	35.46	190.4	35.77	35.85	-104.2	183,839	-0.06%	大賣/鉅額交易
2021/03/19	562.3	32.72	381.7	32.50	32.60	180.6	183,461	0.10%	大買/大賣/鉅額交易
2021/03/18	277	31.50	289	31.59	31.90	-12	179,519	-0.01%	大買/大賣/
2021/03/17	119.5	30.97	163	30.99	31.30	-43.5	178,101	-0.02%	大買/大賣/
2021/03/16	226	30.40	129.5	30.26	30.05	96.5	175,723	0.05%	大買/大賣/
2021/03/15	148	30.22	114	30.46	31.30	34	173,929	0.02%	大買/大賣/
2021/03/12	110.5	29.24	141	29.32	29.15	-30.5	171,598	-0.02%	大買/大賣/
2021/03/11	321	29.16	101	28.85	28.10	220	167,339	0.13%	大買/大賣/鉅額交易
2021/03/10	1,536	28.00	44	28.23	28.00	1,492	164,597	0.91%	大買/鉅額交易
2021/03/09	1,384	27.04	28.7	27.13	27.60	1,355.3	162,088	0.84%	大買/鉅額交易
2021/03/08	700	26.97	70	27.12	26.80	630	160,756	0.39%	大買/鉅額交易
2021/03/05	77	26.40	60.5	26.52	26.05	16.5	159,337	0.01%
2021/03/04	28	26.91	30	27.02	26.60	-2	158,383	0.00%
2021/03/03	176	26.91	158	27.16	27.60	18	157,418	0.01%	大買/大賣/
2021/03/02	126	28.47	322	28.13	27.10	-196	155,628	-0.13%	大買/大賣/鉅額交易
2021/02/26	111	28.38	173	28.35	29.00	-62	151,002	-0.04%	大買/大賣/
2021/02/25	106	28.72	94	28.78	28.50	12	148,592	0.01%	大買/
2021/02/24	253	28.66	161	28.80	27.90	92	146,173	0.06%	大買/大賣/
2021/02/23	361	28.99	129	28.96	28.25	232	142,744	0.16%	大買/大賣/鉅額交易
2021/02/22	120	27.91	175.2	28.04	28.15	-55.2	136,924	-0.04%	大買/大賣/
2021/02/19	86	25.23	84	25.25	25.60	2	134,800	0.00%
2021/02/18	199	24.97	120	25.26	25.55	79	132,533	0.06%	大買/大賣/
2021/02/17	137	22.63	154	22.49	23.65	-17	127,312	-0.01%	大買/大賣/
2021/02/05	34	21.66	24	21.65	21.50	10	124,684	0.01%
2021/02/04	117	21.81	215	21.80	21.95	-98	124,262	-0.08%	大買/大賣/
2021/02/03	330	21.66	489	21.62	21.60	-159	123,587	-0.13%	大買/大賣/鉅額交易
2021/02/02	270	19.92	88	20.28	20.95	182	119,774	0.15%	大買/鉅額交易
2021/02/01	82	19.24	123	19.22	19.05	-41	118,145	-0.03%	大賣/
2021/01/29	107	20.11	86	20.14	19.75	21	116,569	0.02%	大買/
2021/01/28	71	20.77	77	20.93	20.70	-6	115,488	-0.01%
2021/01/27	86	21.04	41	21.08	20.80	45	114,260	0.04%
2021/01/26	206	22.32	188	21.97	21.60	18	112,583	0.02%	大買/大賣/
2021/01/25	199	23.39	131	23.27	23.00	68	110,642	0.06%	大買/大賣/
2021/01/22	101	21.89	81	21.98	22.60	20	108,188	0.02%	大買/
2021/01/21	277	21.26	252.2	21.16	20.85	24.8	105,576	0.02%	大買/大賣/
2021/01/20	193	20.64	587.4	21.30	20.20	-394.4	101,734	-0.39%	大買/大賣/鉅額交易
2021/01/19	614.3	24.38	250	22.86	21.85	364.3	97,764	0.37%	大買/大賣/鉅額交易
2021/01/18	1	22.85	28	22.26	23.80	-27	93,141	-0.03%
2021/01/15	5	23.35	10	24.93	23.35	-5	92,675	-0.01%
2021/01/14	81	26.39	7	25.36	25.90	74	92,322	0.08%
2021/01/13	4	24.45	78	24.67	24.00	-74	91,662	-0.08%
2021/01/12	12	25.71	13	25.74	25.70	-1	90,925	0.00%
2021/01/11	9	28.32	26	28.38	28.55	-17	90,036	-0.02%
2021/01/08	12	26.20	66	25.88	27.30	-54	89,573	-0.06%
2021/01/07	8	25.95	50	25.95	25.95	-42	88,545	-0.05%
2021/01/06	44	30.94	447	30.22	28.80	-403	87,849	-0.46%	大賣/鉅額交易
2021/01/05	21	31.24	19.8	30.83	32.00	1.2	87,095	0.00%
2021/01/04	157.5	31.47	38.2	31.24	32.15	119.3	86,404	0.14%	大買/鉅額交易
2020/12/31	33	28.43	123	28.17	29.25	-90	84,864	-0.11%	大賣/
2020/12/30	107.6	27.20	125.2	26.68	27.50	-17.6	83,413	-0.02%	大買/大賣/
2020/12/29	462	27.71	219.4	27.40	27.90	242.6	81,779	0.30%	大買/大賣/鉅額交易
2020/12/28	74	24.91	26.2	25.32	25.40	47.8	76,844	0.06%
2020/12/25	191	23.02	134.1	23.01	23.10	56.9	75,571	0.08%	大買/大賣/
2020/12/24	136.2	20.46	157	20.29	21.00	-20.8	72,724	-0.03%	大買/大賣/
2020/12/23	202	18.87	236.4	19.20	20.40	-34.4	69,285	-0.05%	大買/大賣/
2020/12/22	298	19.15	448	19.15	18.55	-150	65,900	-0.23%	大買/大賣/鉅額交易
2020/12/21	283	18.24	116	18.14	18.95	167	61,267	0.27%	大買/大賣/鉅額交易
2020/12/18	132	16.77	93	16.81	17.25	39	57,813	0.07%	大買/
2020/12/17	48	15.61	21	15.69	15.70	27	54,615	0.05%
2020/12/16	66	15.51	158	15.64	15.85	-92	53,429	-0.17%	大賣/
2020/12/15	334	15.79	93.1	15.70	15.55	240.9	51,443	0.47%	大買/鉅額交易
2020/12/14	16	14.35	154	14.68	15.05	-138	47,680	-0.29%	大賣/鉅額交易
2020/12/11	96	13.98	20.3	13.96	13.70	75.7	45,914	0.16%
2020/12/10	106	14.48	47	14.44	14.35	59	44,395	0.13%	大買/
2020/12/09	56	14.38	30	14.18	14.40	26	43,318	0.06%
2020/12/08	61	13.88	153	13.87	14.05	-92	41,790	-0.22%	大賣/
2020/12/07	24	12.72	2	12.70	12.85	22	39,863	0.06%
2020/12/04	11	12.75	16	12.75	12.85	-5	39,614	-0.01%
2020/12/03	19	12.78	21	12.93	12.75	-2	39,836	-0.01%
2020/12/02	17.1	12.97	11	13.12	12.90	6.1	39,983	0.02%
2020/12/01	37	12.84	15	13.05	13.05	22	39,773	0.06%
2020/11/30	42	13.46	167	13.43	13.25	-125	39,186	-0.32%	大賣/鉅額交易
2020/11/27	84	13.52	48	13.56	13.60	36	38,799	0.09%
2020/11/26	86	13.74	27	13.65	13.55	59	39,024	0.15%
2020/11/25	42	13.50	115	13.39	13.60	-73	37,940	-0.19%	大賣/
2020/11/24	23	13.19	32	13.08	13.05	-9	36,503	-0.02%
2020/11/23	25	13.01	48	12.94	13.00	-23	36,077	-0.06%
2020/11/20	59	12.80	96	12.75	12.80	-37	36,061	-0.10%
2020/11/19	62	12.79	124	12.75	12.75	-62	35,891	-0.17%	大賣/
2020/11/18	31	12.94	55	12.87	13.00	-24	35,285	-0.07%
2020/11/17	77	12.26	7.3	12.41	12.50	69.7	34,088	0.20%
2020/11/16	127	12.53	62	12.58	12.50	65	33,507	0.19%	大買/
2020/11/13	12	12.46	115	12.43	12.50	-103	32,987	-0.31%	大賣/鉅額交易
2020/11/12	37	12.73	38	12.73	12.35	-1	32,192	0.00%
2020/11/11	59	12.91	42	13.03	13.55	17	31,069	0.05%
2020/11/10	148	13.87	682	13.81	13.60	-534	29,680	-1.80%	大買/大賣/鉅額交易
2020/11/09	713	13.08	29.5	13.91	14.10	683.5	27,977	2.44%	大買/鉅額交易
2020/11/06	114	12.70	71	12.66	12.90	43	26,436	0.16%	大買/
2020/11/05	71	12.24	3	12.42	12.25	68	25,773	0.26%
2020/11/04	20	11.72	128	12.05	12.50	-108	25,082	-0.43%	大賣/鉅額交易
2020/11/03	12	11.82	3	11.85	11.75	9	24,036	0.04%
2020/11/02	22	11.70	10	11.60	11.60	12	23,624	0.05%
2020/10/30	24	11.56	72	11.60	11.50	-48	23,097	-0.21%
2020/10/29	22	11.08	24	11.41	11.60	-2	22,271	-0.01%
2020/10/28	43	11.71	13	11.51	11.45	30	21,599	0.14%
2020/10/27	114	11.62	8	11.71	12.00	106	20,898	0.51%	大買/鉅額交易
2020/10/26	61.5	12.07	37	11.92	12.10	24.5	19,703	0.12%
2020/10/23	13	11.00	69	10.67	11.00	-56	17,875	-0.31%
2020/10/22	4	10.33	0	0.00	10.45	4	17,349	0.02%
2020/10/21	43	10.55	2	10.50	10.55	41	17,269	0.24%
2020/10/20	1	10.30	40	10.50	10.60	-39	17,162	-0.23%
2020/10/19	5	10.54	5	10.61	10.45	0	16,970	0.00%
2020/10/16	40	10.40	7	10.48	10.40	33	16,824	0.20%
2020/10/15	1	10.45	3	10.55	10.40	-2	16,513	-0.01%
2020/10/14	1	10.10	0	0.00	10.20	1	16,227	0.01%
2020/10/13	6	10.28	54	10.25	10.25	-48	16,135	-0.30%
2020/10/12	0	0.00	101	9.99	10.00	-101	15,831	-0.64%	大賣/鉅額交易
2020/10/08	2	10.00	1	9.99	10.05	1	15,745	0.01%
2020/10/07	0	0.00	11	10.28	10.20	-11	15,616	-0.07%
2020/10/06	37	10.12	1	10.10	10.15	36	15,419	0.23%
2020/10/05	4	10.08	41	10.01	10.15	-37	15,248	-0.24%
2020/09/30	2	9.55	1	9.76	9.70	1	14,969	0.01%
2020/09/29	1	9.64	20	9.48	9.61	-19	14,902	-0.13%
2020/09/28	7	9.43	11	9.66	9.45	-4	14,780	-0.03%
2020/09/25	14	9.30	32	9.73	9.75	-18	14,620	-0.12%
2020/09/24	16	9.28	0	0.00	9.01	16	14,303	0.11%
2020/09/23	45	9.58	0	0.00	9.44	45	14,123	0.32%
2020/09/22	12	9.90	0	0.00	9.97	12	13,868	0.09%
2020/09/18	3	9.91	0.7	9.88	9.88	2.3	13,530	0.02%
2020/09/17	20	9.90	0	0.00	9.91	20	13,429	0.15%
2020/09/16	10	9.94	1	10.20	9.81	9	13,283	0.07%
2020/09/15	31	10.15	33	10.15	10.20	-2	12,987	-0.02%
2020/09/14	68	10.32	67	10.32	10.10	1	12,854	0.01%
2020/09/11	70	11.06	193	10.65	10.20	-123	12,460	-0.99%	大賣/鉅額交易
2020/09/10	3	10.93	10	10.95	10.95	-7	11,789	-0.06%
2020/09/09	0	0.00	4	11.28	11.30	-4	11,470	-0.03%
2020/09/08	120	11.49	0	0.00	11.25	120	11,174	1.07%	大買/鉅額交易
2020/09/07	81	11.78	28	11.79	11.95	53	10,524	0.50%
2020/09/04	6	11.48	44	10.94	11.50	-38	9,850	-0.39%
2020/09/03	3	11.05	32	11.10	11.05	-29	9,363	-0.31%
2020/09/02	4	10.68	56	10.47	11.00	-52	8,900	-0.58%
2020/09/01	25	10.67	13	10.55	10.60	12	8,377	0.14%
2020/08/31	3	9.77	8	10.01	10.10	-5	7,563	-0.07%
2020/08/28	6	9.23	0	0.00	9.21	6	7,152	0.08%
2020/08/27	113	9.48	10	9.51	9.36	103	6,942	1.48%	大買/鉅額交易
2020/08/26	48	9.34	106	9.42	9.61	-58	6,374	-0.91%	大賣/
2020/08/25	1	8.70	163	8.52	8.74	-162	5,435	-2.98%	大賣/鉅額交易
2020/08/24	1	7.84	3	7.95	7.95	-2	5,058	-0.04%
2020/08/20	18	7.95	14	7.66	7.67	4	4,796	0.08%
2020/08/19	15	8.38	0	0.00	8.24	15	4,517	0.33%
2020/08/18	45	8.39	0	0.00	8.43	45	4,353	1.03%
2020/08/17	9	8.44	4	8.46	8.62	5	4,208	0.12%
2020/08/14	22	8.28	16	8.55	8.59	6	3,969	0.15%
2020/08/13	60	7.94	18	7.82	7.89	42	3,491	1.20%
2020/08/12	10	7.51	7	7.42	7.69	3	3,270	0.09%
2020/08/11	12	7.64	83	7.52	7.81	-71	2,909	-2.44%
2020/08/10	4	6.83	12.2	6.96	7.10	-8.2	2,437	-0.34%
2020/07/27	15	6.21	0	0.00	6.10	15	2,422	0.62%
2020/07/20	10	6.28	0	0.00	6.28	10	2,912	0.34%
2020/07/17	3	6.30	0	0.00	6.31	3	2,923	0.10%
2020/07/16	0	0.00	0.4	6.38	6.42	-0.4	2,964	-0.01%
2020/07/15	2	6.36	0	0.00	6.35	2	2,972	0.07%
2020/07/14	0.2	6.30	0	0.00	6.34	0.2	2,985	0.01%
2020/07/13	0	0.00	1	6.41	6.40	-1	3,002	-0.03%
2020/07/10	10	6.41	0	0.00	6.40	10	3,122	0.32%
2020/07/02	10	6.42	0	0.00	6.45	10	3,143	0.32%
2020/06/24	15	6.54	0	0.00	6.54	15	3,136	0.48%
2020/06/23	0	0.00	2	6.65	6.59	-2	3,153	-0.06%
2020/06/19	10	6.47	0	0.00	6.59	10	3,177	0.31%
2020/06/18	10	6.47	0	0.00	6.49	10	3,187	0.31%
2020/06/17	2	6.56	0	0.00	6.55	2	3,192	0.06%
2020/06/16	1	6.56	0	0.00	6.59	1	3,225	0.03%
2020/06/15	21	6.35	0	0.00	6.42	21	3,290	0.64%
2020/06/12	2	6.37	0	0.00	6.42	2	3,323	0.06%
2020/06/11	30	6.73	0	0.00	6.54	30	3,348	0.90%
2020/06/10	50	6.82	0	0.00	6.84	50	3,357	1.49%
2020/06/09	0	0.00	91	6.85	6.89	-91	3,411	-2.67%
2020/06/08	0	0.00	6	6.84	6.85	-6	3,438	-0.17%
2020/06/05	0	0.00	6	6.84	6.85	-6	3,400	-0.18%
2020/06/03	0	0.00	1	6.61	6.61	-1	3,330	-0.03%
2020/05/28	10	6.55	1	6.55	6.53	9	3,287	0.27%
2020/05/27	10	6.59	0	0.00	6.59	10	3,283	0.30%
2020/05/26	10	6.57	1	6.60	6.61	9	3,299	0.27%
2020/05/25	1	6.52	1	6.52	6.53	0	3,299	0.00%
2020/05/22	0	0.00	5	6.68	6.68	-5	3,282	-0.15%
2020/05/21	19	6.78	1	6.85	6.83	18	3,236	0.56%
2020/05/19	0	0.00	4	6.48	6.45	-4	3,125	-0.13%
2020/05/15	1	6.44	0	0.00	6.32	1	3,201	0.03%
2020/05/14	4	6.40	0	0.00	6.39	4	3,195	0.13%
2020/05/13	1	6.30	0	0.00	6.59	1	3,177	0.03%
2020/05/12	3	6.28	0	0.00	6.31	3	3,173	0.09%
2020/05/11	1	6.43	0	0.00	6.45	1	3,139	0.03%
2020/05/07	0	0.00	1	6.40	6.38	-1	3,107	-0.03%
2020/05/06	10	6.38	1	6.37	6.36	9	3,106	0.29%
2020/05/05	1	6.45	1	6.42	6.43	0	3,090	0.00%
2020/05/04	10	6.57	2	6.58	6.57	8	3,036	0.26%
2020/04/30	33	6.77	23	6.79	6.77	10	2,983	0.34%
2020/04/29	30	6.46	20	6.75	6.79	10	2,847	0.35%
2020/04/28	0	0.00	5	6.02	6.25	-5	2,604	-0.19%
2020/04/27	0	0.00	13	5.54	5.69	-13	2,507	-0.52%
2020/04/21	1	5.48	0	0.00	5.40	1	2,429	0.04%
2020/04/20	8.5	5.42	108	5.43	5.45	-99.5	2,367	-4.20%	大賣/
2020/04/17	1	5.48	0	0.00	5.41	1	2,346	0.04%
2020/04/16	12	5.42	0	0.00	5.41	12	2,311	0.52%
2020/04/10	39	5.48	3	5.45	5.50	36	2,095	1.72%
2020/04/09	37	5.29	3	5.38	5.45	34	2,081	1.63%
2020/04/08	35	5.22	0	0.00	5.24	35	2,024	1.73%
2020/03/30	1	5.09	0	0.00	5.09	1	1,948	0.05%
2020/03/26	6	5.19	0	0.00	5.25	6	1,915	0.31%
2020/03/23	0	0.00	1	4.88	4.89	-1	1,867	-0.05%
2020/03/20	1	5.05	0	0.00	5.02	1	1,848	0.05%
2020/03/19	3	4.80	0	0.00	4.73	3	1,814	0.17%
2020/03/17	3	4.99	6	4.99	4.95	-3	1,673	-0.18%
2020/03/16	0	0.00	52	5.36	5.20	-52	1,616	-3.22%
2020/03/13	8	5.61	2	5.61	5.68	6	1,559	0.38%
2020/03/12	1	6.30	0	0.00	6.19	1	1,480	0.07%
2020/03/11	31	6.66	0	0.00	6.55	31	1,429	2.17%
2020/03/10	22	6.61	0	0.00	6.63	22	1,424	1.54%
2020/03/06	5	6.80	0	0.00	6.81	5	1,388	0.36%
2020/03/02	0	0.00	20	6.76	6.77	-20	1,476	-1.35%
2020/02/27	0	0.00	56	6.93	6.93	-56	1,465	-3.82%
2020/02/26	15	6.85	0	0.00	6.85	15	1,428	1.05%
2020/02/25	0	0.00	10	6.94	6.91	-10	1,418	-0.71%
2020/02/24	2	6.94	0	0.00	6.94	2	1,416	0.14%
2020/02/21	0	0.00	0.5	7.06	7.09	-0.5	1,409	-0.03%
2020/02/19	3	7.15	0	0.00	7.21	3	1,463	0.20%
2020/02/18	0	0.00	10	6.66	6.99	-10	1,442	-0.69%
2020/02/11	1	6.50	1	6.53	6.47	0	1,415	0.00%
2020/02/10	0	6.46	1	6.48	6.48	-1	1,406	-0.07%
2020/02/07	0	0.00	2	6.59	6.58	-2	1,400	-0.14%
2020/02/06	39	6.66	10	6.68	6.68	29	1,384	2.09%
2020/02/05	10	6.53	0	0.00	6.52	10	1,368	0.73%
2020/02/04	32	6.43	0	0.00	6.49	32	1,359	2.35%
2020/02/03	26	6.44	2	6.45	6.46	24	1,344	1.79%
2020/01/30	4	6.85	0	0.00	6.67	4	1,298	0.31%
2019/12/26	1	7.24	0	0.00	7.23	1	1,284	0.08%
2019/12/20	0	0.00	10	7.34	7.23	-10	1,330	-0.75%
2019/12/10	0	0.00	1	7.29	7.30	-1	1,325	-0.08%
2019/11/29	2	7.27	0	0.00	7.29	2	1,256	0.16%
2019/11/20	5	6.97	0	0.00	7.03	5	1,195	0.42%
2019/11/18	2	7.02	0	0.00	7.07	2	1,194	0.17%
2019/11/15	2	7.22	0	0.00	7.22	2	1,151	0.17%
2019/11/14	9	7.39	0	0.00	7.33	9	1,134	0.79%
2019/11/12	3	7.48	0	0.00	7.48	3	1,160	0.26%
2019/11/11	3	7.52	0	0.00	7.51	3	1,196	0.25%
2019/11/07	4	7.56	0	0.00	7.57	4	1,226	0.33%
2019/11/05	5	7.56	0	0.00	7.58	5	1,237	0.40%
2019/11/01	5	7.60	0	0.00	7.59	5	1,267	0.39%
2019/10/30	5	7.60	0	0.00	7.60	5	1,300	0.38%
2019/10/22	0	0.00	1	7.77	7.75	-1	1,456	-0.07%
2019/10/18	0	0.00	4	7.63	7.64	-4	1,669	-0.24%
2019/10/15	0	0.00	0.3	7.50	7.53	-0.3	2,001	-0.02%
2019/10/14	1	7.48	0	0.00	7.60	1	2,088	0.05%
2019/10/08	1	7.60	1	7.63	7.55	0	2,078	0.00%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/09/17	3	7.92	0	0.00	7.88	3	2,358	0.13%
2019/09/12	1	7.96	0	0.00	8.02	1	2,368	0.04%
2019/09/02	0	0.00	5	8.01	8.03	-5	2,438	-0.21%
2019/08/29	0.1	7.90	0	0.00	7.92	0.1	2,435	0.00%
2019/08/23	0	0.00	30	8.01	7.98	-30	2,454	-1.22%
2019/08/22	0	0.00	176	8.00	7.99	-176	2,451	-7.18%	大賣/鉅額交易
2019/08/21	1	7.93	0	0.00	8.00	1	2,453	0.04%
2019/08/20	2	7.98	0	0.00	7.97	2	2,434	0.08%
2019/08/16	11	7.93	0	0.00	8.10	11	2,397	0.46%
2019/08/15	0	7.88	0	0.00	7.90	0	2,386	0.00%
2019/08/14	2	8.20	0	0.00	8.05	2	2,376	0.08%
2019/08/13	2	8.28	0	0.00	8.17	2	2,333	0.09%
2019/08/06	1	8.21	0	0.00	8.37	1	2,422	0.04%
2019/08/05	3	8.39	0	0.00	8.35	3	2,419	0.12%
2019/08/02	7	8.54	0	0.00	8.48	7	2,406	0.29%
2019/08/01	3	8.63	0	0.00	8.69	3	2,391	0.13%
2019/07/30	6	8.78	0	0.00	8.86	6	2,385	0.25%
2019/07/23	0	0.00	1	9.00	8.98	-1	2,286	-0.04%
2019/07/22	0	0.00	2	9.15	9.16	-2	2,207	-0.09%
2019/07/19	1	9.05	1	9.01	9.09	0	2,070	0.00%
2019/07/18	0	0.00	2	9.09	9.01	-2	1,940	-0.10%
2019/07/11	0	0.00	1	8.70	8.72	-1	1,722	-0.06%
2019/07/04	0	0.00	2	8.50	8.54	-2	1,629	-0.12%
2019/06/20	2	8.20	0	0.00	8.25	2	1,595	0.13%
2019/06/13	2	7.99	0	0.00	7.98	2	1,571	0.13%
2019/06/10	1	7.97	5	7.99	7.97	-4	1,599	-0.25%
2019/06/06	5	7.99	0	0.00	7.97	5	1,620	0.31%
2019/06/03	3	8.02	2	8.01	8.03	1	1,623	0.06%
2019/05/28	0	0.00	0.1	8.01	8.06	-0.1	1,708	0.00%
2019/05/27	0	0.00	8	8.01	8.01	-8	1,755	-0.46%
2019/05/16	2	8.24	0	0.00	8.12	2	1,806	0.11%
2019/05/15	1	8.30	0	0.00	8.30	1	1,768	0.06%
2019/05/10	0	0.00	2	8.53	8.48	-2	1,754	-0.11%
2019/05/07	2	8.72	9	8.72	8.70	-7	1,759	-0.40%
2019/04/29	1	8.73	0	0.00	8.73	1	1,726	0.06%
2019/04/22	0	0.00	1	8.99	8.93	-1	1,732	-0.06%
2019/04/17	5	8.82	0	0.00	8.90	5	1,683	0.30%
2019/04/16	2	8.82	0	0.00	8.82	2	1,650	0.12%
2019/03/20	1	8.80	0	0.00	8.83	1	1,956	0.05%
2019/03/19	0	0.00	0.7	8.78	8.82	-0.7	1,968	-0.03%
2019/03/15	0	0.00	2	8.87	8.80	-2	1,996	-0.10%
2019/03/14	0	0.00	2	8.88	8.87	-2	1,984	-0.10%
2019/03/08	0	0.00	2	8.97	8.96	-2	2,188	-0.09%
2019/03/07	1	9.00	0	0.00	8.99	1	2,225	0.04%
2019/03/06	1	9.09	1	9.09	9.10	0	2,280	0.00%
2019/03/04	2	9.20	0	0.00	9.24	2	2,398	0.08%
2019/02/27	1	9.23	0	0.00	9.23	1	2,427	0.04%
2019/02/26	0	0.00	4	9.18	9.19	-4	2,388	-0.17%
2019/02/19	2	8.84	0	0.00	8.86	2	2,267	0.09%
2019/01/30	1	8.91	0	0.00	8.94	1	2,387	0.04%
2019/01/28	0	0.00	1	9.00	8.99	-1	2,422	-0.04%
2019/01/21	0	0.00	7	8.83	8.88	-7	2,596	-0.27%
2019/01/18	0	0.00	3	8.82	8.81	-3	2,606	-0.12%
2019/01/17	6	8.76	0	0.00	8.75	6	2,644	0.23%
2019/01/14	1	8.72	0	0.00	8.68	1	2,796	0.04%
2019/01/11	0	0.00	1	8.91	8.87	-1	2,913	-0.03%
2019/01/08	0	0.00	1	8.79	8.80	-1	3,044	-0.03%
2019/01/04	2	8.59	0	0.00	8.60	2	3,150	0.06%
2018/12/25	0	0.00	4	8.75	8.72	-4	3,179	-0.13%
2018/12/24	0	0.00	3	8.97	8.98	-3	3,153	-0.10%
2018/12/22	0	0.00	16	8.98	8.99	-16	3,154	-0.51%
2018/12/21	4	9.10	1	9.03	9.11	3	3,167	0.09%
2018/12/20	2	9.11	0	0.00	9.12	2	3,201	0.06%
2018/12/19	5	9.30	0	0.00	9.30	5	3,175	0.16%
2018/12/18	0	0.00	1	9.25	9.21	-1	3,158	-0.03%
2018/12/17	2	9.40	8	9.32	9.41	-6	3,083	-0.19%
2018/12/14	0	0.00	42	8.99	8.99	-42	2,956	-1.42%
2018/12/13	2	9.10	1	9.11	9.00	1	2,963	0.03%
2018/12/11	1	8.88	0	0.00	8.93	1	2,884	0.03%
2018/12/05	2	9.00	0	0.00	9.00	2	2,831	0.07%
2018/11/29	1	9.05	2	8.94	8.94	-1	2,650	-0.04%
2018/11/28	0	0.00	30	9.12	9.19	-30	2,597	-1.15%
2018/11/27	0	0.00	56	8.78	9.00	-56	2,525	-2.22%
2018/11/26	0	0.00	17	8.70	8.63	-17	2,460	-0.69%
2018/11/21	0	0.00	12	8.46	8.56	-12	2,397	-0.50%
2018/11/16	0	0.00	3	8.32	8.40	-3	2,412	-0.12%
2018/10/31	2	8.50	40	8.65	8.54	-38	2,594	-1.46%
2018/10/24	0	0.00	6	8.67	8.68	-6	2,496	-0.24%
2018/10/22	3	8.92	15	8.90	8.90	-12	2,451	-0.49%
2018/10/19	5	8.59	1	8.68	8.72	4	2,364	0.17%
2018/10/18	0	0.00	2	8.17	8.37	-2	2,252	-0.09%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	2	7.35	2	7.40	7.43	0	2,212	0.00%
2018/10/11	1	7.80	3	7.83	7.58	-2	2,146	-0.09%
2018/10/08	1	8.40	0	0.00	8.41	1	2,071	0.05%
2018/10/05	0	0.00	3	8.43	8.45	-3	2,080	-0.14%
2018/10/04	2	8.53	0	0.00	8.51	2	2,074	0.10%
2018/09/25	1	8.66	0	0.00	8.65	1	2,112	0.05%
2018/09/19	0	0.00	1	8.80	8.77	-1	2,237	-0.04%
2018/09/05	1	8.67	0	0.00	8.64	1	2,678	0.04%
2018/09/03	0	0.00	3	8.84	8.76	-3	2,846	-0.11%
2018/08/30	1	8.85	0	0.00	8.85	1	3,013	0.03%
2018/08/29	1	8.91	0	0.00	8.91	1	3,118	0.03%
2018/08/28	0	0.00	1	8.87	8.88	-1	3,159	-0.03%
2018/08/20	4	8.56	0	0.00	8.57	4	3,630	0.11%
2018/08/13	4	8.62	5	8.77	8.62	-1	3,732	-0.03%
2018/08/10	0	0.00	10	9.09	9.08	-10	3,700	-0.27%
2018/07/31	0	0.00	51	9.20	9.18	-51	4,209	-1.21%
2018/07/30	50	9.13	0	0.00	9.14	50	4,315	1.16%
2018/07/23	2	9.15	0	0.00	9.11	2	4,512	0.04%
2018/07/16	1	8.96	0	0.00	8.97	1	4,531	0.02%
2018/07/12	5	8.95	0	0.00	8.94	5	4,549	0.11%
2018/07/11	0.1	8.92	0	0.00	8.97	0.1	4,554	0.00%
2018/07/03	0	0.00	15	9.10	8.90	-15	4,620	-0.32%
2018/07/02	6.1	9.13	0	0.00	9.10	6.1	4,596	0.13%
2018/06/29	20	8.83	34	8.96	9.00	-14	4,592	-0.30%
2018/06/28	15	8.83	10	8.79	8.80	5	4,563	0.11%
2018/06/27	12	9.02	3	9.10	8.98	9	4,560	0.20%
2018/06/26	25	9.19	30	9.26	9.22	-5	4,471	-0.11%
2018/06/21	6	9.60	0	0.00	9.55	6	4,389	0.14%
2018/06/20	27	9.77	0	0.00	9.69	27	4,411	0.61%
2018/06/15	1	9.76	1	9.85	9.76	0	4,407	0.00%
2018/06/14	0	0.00	21	9.90	9.89	-21	4,375	-0.48%
2018/06/13	1	9.90	2	9.85	9.79	-1	4,379	-0.02%
2018/06/08	1	9.61	0	0.00	9.60	1	4,190	0.02%
2018/06/07	5	9.42	0.3	9.61	9.66	4.7	4,138	0.11%
2018/06/06	7	9.43	0	0.00	9.45	7	4,193	0.17%
2018/06/05	7	9.41	6	9.42	9.42	1	4,160	0.02%
2018/06/04	10	9.41	0	0.00	9.42	10	4,124	0.24%
2018/06/01	0	0.00	1	9.45	9.49	-1	4,042	-0.02%
2018/05/31	20	9.45	0	0.00	9.49	20	4,053	0.49%
2018/05/28	135	9.55	0	0.00	9.75	135	4,399	3.07%	大買/鉅額交易
2018/05/25	8	9.39	0	0.00	9.38	8	4,465	0.18%
2018/05/24	7	9.38	0	0.00	9.37	7	4,540	0.15%
2018/05/23	6	9.41	0	0.00	9.41	6	4,577	0.13%
2018/05/22	10	9.42	0	0.00	9.42	10	4,581	0.22%
2018/05/21	3	9.21	259	9.21	9.19	-256	4,567	-5.61%	大賣/鉅額交易
2018/05/18	6	9.17	0	0.00	9.17	6	4,578	0.13%
2018/05/17	5	9.34	1	9.36	9.29	4	4,805	0.08%
2018/05/16	10	9.48	0	0.00	9.50	10	4,906	0.20%
2018/05/15	5	9.62	5	9.67	9.62	0	4,955	0.00%
2018/05/14	122	9.63	105	9.74	9.61	17	5,161	0.33%	大買/大賣/
2018/05/09	2	10.40	0	0.00	10.35	2	4,947	0.04%
2018/05/07	2	10.40	2	10.55	10.40	0	4,948	0.00%
2018/05/04	0	0.00	15	10.35	10.35	-15	4,866	-0.31%
2018/05/03	0	0.00	15	10.30	10.40	-15	4,871	-0.31%
2018/04/27	52	10.03	0	0.00	10.05	52	4,992	1.04%
2018/04/26	5	10.05	0	0.00	10.05	5	5,030	0.10%
2018/04/25	5	10.05	0	0.00	10.05	5	5,063	0.10%
2018/04/24	20	10.18	1	10.15	10.10	19	5,118	0.37%
2018/04/23	20	10.29	10	10.40	10.20	10	5,179	0.19%
2018/04/20	27	10.36	0	0.00	10.35	27	5,191	0.52%
2018/04/19	10	10.40	0	0.00	10.45	10	5,241	0.19%
2018/04/16	0	0.00	2	10.60	10.55	-2	5,457	-0.04%
2018/04/13	1	10.45	20	10.55	10.60	-19	5,521	-0.34%
2018/04/11	0	0.00	30	10.45	10.35	-30	5,847	-0.51%
2018/04/09	0	0.00	2	10.35	10.35	-2	6,390	-0.03%
2018/04/03	0	0.00	2	10.40	10.40	-2	7,280	-0.03%
2018/03/30	2	10.45	0	0.00	10.45	2	7,564	0.03%
2018/03/26	30	10.40	0	0.00	10.35	30	7,685	0.39%
2018/03/23	3	10.47	0	0.00	10.40	3	7,683	0.04%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/03/20	5	10.90	0	0.00	10.90	5	7,639	0.07%
2018/03/16	1	10.90	0	0.00	10.80	1	7,677	0.01%
2018/03/15	5	10.90	0	0.00	10.85	5	7,682	0.07%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/09	0	0.00	1	10.95	10.90	-1	7,874	-0.01%
2018/03/08	1	10.70	0	0.00	10.65	1	7,904	0.01%
2018/03/07	1	10.70	0	0.00	10.60	1	8,167	0.01%
2018/03/06	5	10.90	1	10.70	10.70	4	8,362	0.05%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	40	10.40	27	11.40	11.30	13	8,897	0.15%
2018/02/27	10	10.45	0	0.00	10.40	10	8,617	0.12%
2018/02/26	2	10.10	0	0.00	10.15	2	8,471	0.02%
2018/02/22	8	10.20	0	0.00	10.15	8	8,455	0.09%
2018/02/12	1	9.83	0	0.00	9.82	1	8,456	0.01%
2018/02/09	1	9.55	5	9.50	9.80	-4	8,411	-0.05%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/07	7	10.74	0	0.00	10.55	7	8,001	0.09%
2018/02/06	13	10.98	6	10.55	10.60	7	7,923	0.09%
2018/02/01	0	0.00	4	11.80	11.65	-4	7,973	-0.05%
2018/01/31	4	11.50	6	11.55	11.60	-2	7,987	-0.03%
2018/01/30	6	11.60	0	0.00	11.60	6	7,993	0.08%
2018/01/29	19	11.67	0	0.00	11.70	19	8,041	0.24%
2018/01/25	10	11.75	0	0.00	11.70	10	8,245	0.12%
2018/01/24	7	11.88	30	11.80	11.90	-23	8,221	-0.28%
2018/01/23	12	11.60	80	11.70	11.60	-68	8,132	-0.84%
2018/01/22	0	0.00	2	11.75	11.75	-2	8,333	-0.02%
2018/01/19	5	11.85	0	0.00	11.80	5	8,295	0.06%
2018/01/18	10	11.90	10	12.05	11.90	0	8,265	0.00%
2018/01/17	74	11.91	33	11.91	11.90	41	8,348	0.49%
2018/01/16	2	11.95	0	0.00	11.95	2	8,434	0.02%
2018/01/11	21	12.01	8	12.25	11.90	13	8,509	0.15%
2018/01/10	12	12.01	2	12.00	12.00	10	8,512	0.12%
2018/01/09	5	12.25	0	0.00	12.20	5	8,468	0.06%
2018/01/08	5	12.30	0	0.00	12.35	5	8,440	0.06%
2018/01/05	11	12.35	11	12.40	12.30	0	8,333	0.00%
2018/01/04	210	12.15	1	12.10	12.15	209	8,213	2.54%	大買/鉅額交易
2018/01/03	51	12.35	0	0.00	12.15	51	8,162	0.62%
2018/01/02	100	12.39	63	12.18	12.40	37	8,047	0.46%