陽明 (2609)-中國信託-忠孝券商分點個股進出

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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	156.7	50.70	108	51.36	50.40	48.7	36,422	0.13%	大買/大賣/
2024/05/02	108.3	51.29	123	52.22	51.30	-14.7	35,869	-0.04%	大買/大賣/
2024/04/30	325	52.45	178.4	52.18	52.20	146.6	34,907	0.42%	大買/大賣/鉅額交易
2024/04/29	424	54.27	327.2	53.77	52.90	96.8	34,260	0.28%	大買/大賣/
2024/04/26	44	49.60	162.7	50.61	51.80	-118.7	31,859	-0.37%	大賣/鉅額交易
2024/04/25	16	46.98	18	46.84	47.10	-2	28,881	-0.01%
2024/04/24	21.1	46.57	26	46.64	46.70	-5	29,490	-0.02%
2024/04/23	3	45.73	6	45.58	45.85	-3	30,084	-0.01%
2024/04/22	51	46.45	62.2	46.65	45.60	-11.2	31,047	-0.04%
2024/04/19	28	45.71	41.4	45.12	45.15	-13.4	31,099	-0.04%
2024/04/18	1	43.70	1	43.80	43.80	0	31,794	0.00%
2024/04/17	1	44.10	1	44.10	43.95	0	32,544	0.00%
2024/04/16	38	43.66	0	0.00	43.80	38	35,643	0.11%
2024/04/15	31	45.15	26	44.81	45.20	5	38,172	0.01%
2024/04/12	5	45.18	8	45.21	45.20	-3	39,648	-0.01%
2024/04/11	0	0.00	7.1	44.99	45.00	-7.1	42,860	-0.02%
2024/04/10	1	44.40	4	44.75	44.40	-3	47,471	-0.01%
2024/04/09	5.1	44.99	10	45.13	44.95	-4.9	49,252	-0.01%
2024/04/08	2	43.60	31	44.52	45.10	-29	51,653	-0.06%
2024/04/03	8	43.91	1	43.90	43.80	7	51,965	0.01%
2024/04/02	33	44.43	1	44.40	44.45	32	52,810	0.06%
2024/04/01	4	44.36	30	44.45	44.30	-26	54,419	-0.05%
2024/03/29	4	44.31	4	44.48	44.40	0	57,040	0.00%
2024/03/28	2	44.10	1	44.50	44.10	1	61,145	0.00%
2024/03/27	2.2	44.23	1	44.20	44.15	1.2	66,969	0.00%
2024/03/26	53.1	44.77	68	44.25	44.15	-14.9	72,282	-0.02%
2024/03/25	4	45.60	0	0.00	45.60	4	74,413	0.01%
2024/03/22	2	45.25	7	45.13	45.15	-5	78,776	-0.01%
2024/03/21	7	45.92	22	46.11	45.45	-15	82,392	-0.02%
2024/03/20	18.4	45.19	45	45.28	44.95	-26.6	82,759	-0.03%
2024/03/19	3.1	45.46	3	45.60	45.30	0.1	82,606	0.00%
2024/03/18	17.6	45.18	76	45.05	45.15	-58.4	82,626	-0.07%
2024/03/15	81.9	46.33	22	46.42	46.50	59.9	82,622	0.07%
2024/03/14	54.2	47.85	9	47.77	47.75	45.2	81,884	0.06%
2024/03/13	39.3	49.00	15	48.76	48.70	24.3	81,628	0.03%
2024/03/12	77	48.90	19	48.89	48.95	58	81,399	0.07%
2024/03/11	10.4	48.48	204	48.61	48.60	-193.7	81,293	-0.24%	大賣/鉅額交易
2024/03/08	315.1	47.84	329	48.27	47.55	-14	81,533	-0.02%	大買/大賣/
2024/03/07	107.2	48.31	3	48.27	48.00	104.2	81,653	0.13%	大買/鉅額交易
2024/03/06	5.3	48.25	8.4	48.29	48.00	-3.1	81,835	0.00%
2024/03/05	54.2	48.75	2	49.20	48.60	52.2	81,797	0.06%
2024/03/04	21	48.34	15.2	48.33	48.90	5.8	81,501	0.01%
2024/03/01	6	48.98	15	49.10	49.15	-9	81,079	-0.01%
2024/02/29	26.3	49.75	14.2	49.76	49.85	12.1	80,766	0.01%
2024/02/27	4	48.92	104	49.33	48.55	-100	80,194	-0.12%	大賣/
2024/02/26	78	48.74	25	48.69	48.70	53	79,816	0.07%
2024/02/23	60.8	49.09	30.5	49.32	49.10	30.3	79,548	0.04%
2024/02/22	39.5	49.78	94.2	49.49	49.95	-54.7	79,046	-0.07%
2024/02/21	151.5	48.94	43	49.01	48.35	108.5	77,991	0.14%	大買/鉅額交易
2024/02/20	35.6	47.97	65.5	47.81	48.15	-29.9	76,991	-0.04%
2024/02/19	22.4	46.91	6	46.45	46.90	16.4	76,623	0.02%
2024/02/16	4	47.03	4.5	47.40	46.90	-0.5	76,622	0.00%
2024/02/15	32.6	45.83	38	46.29	46.65	-5.4	76,927	-0.01%
2024/02/05	17	47.44	10	47.46	47.30	7	76,416	0.01%
2024/02/02	66.5	48.11	0	0.00	47.75	66.5	76,221	0.09%
2024/02/01	12	48.69	49	48.74	49.15	-37	75,807	-0.05%
2024/01/31	146	47.90	14	48.66	47.85	132	75,447	0.17%	大買/鉅額交易
2024/01/30	5	48.67	5	48.67	48.50	0	75,144	0.00%
2024/01/29	17	48.78	36	48.91	48.80	-19	75,025	-0.03%
2024/01/26	19.5	49.04	20.5	49.16	48.90	-1	74,848	0.00%
2024/01/25	37.2	49.55	3	49.27	49.25	34.2	74,575	0.05%
2024/01/24	14	49.98	119.1	50.30	49.80	-105.1	74,259	-0.14%	大賣/鉅額交易
2024/01/23	156	50.47	20	49.67	49.45	136	73,968	0.18%	大買/鉅額交易
2024/01/22	28	49.29	5.3	49.66	49.80	22.7	73,435	0.03%
2024/01/19	20	50.82	24	50.68	50.90	-4	72,698	-0.01%
2024/01/18	17.5	50.49	18.3	50.97	51.30	-0.8	72,119	0.00%
2024/01/17	51.1	50.04	33	50.47	49.75	18.1	71,254	0.03%
2024/01/16	29.5	52.25	14	52.02	51.10	15.5	70,167	0.02%
2024/01/15	45.6	52.72	27.1	52.64	52.20	18.5	69,052	0.03%
2024/01/12	113	51.11	112	51.29	51.80	1	68,101	0.00%	大買/大賣/
2024/01/11	45.5	49.48	16	49.41	49.30	29.5	66,573	0.04%
2024/01/10	124.9	48.95	163.1	48.97	48.80	-38.2	65,947	-0.06%	大買/大賣/
2024/01/09	120.6	51.66	64.1	52.18	51.70	56.6	62,747	0.09%	大買/
2024/01/08	125	57.03	128	57.39	56.50	-3	59,929	-0.01%	大買/大賣/
2024/01/05	289.2	58.06	338.2	57.30	58.00	-49	58,241	-0.08%	大買/大賣/
2024/01/04	420.8	57.08	554.6	56.99	57.30	-133.8	54,924	-0.24%	大買/大賣/鉅額交易
2024/01/03	232	54.33	218.2	54.09	54.00	13.8	50,539	0.03%	大買/大賣/
2024/01/02	245	52.99	265.3	54.09	53.00	-20.3	48,572	-0.04%	大買/大賣/
2023/12/29	5.6	51.53	6	51.92	51.30	-0.4	46,003	0.00%
2023/12/28	28	51.93	69	51.91	51.90	-41	45,551	-0.09%
2023/12/27	81	53.29	147.7	53.43	52.60	-66.7	44,588	-0.15%	大賣/
2023/12/26	339.6	52.34	270	52.62	52.00	69.6	43,061	0.16%	大買/大賣/
2023/12/25	200	53.26	251.1	53.32	51.80	-51.1	40,417	-0.13%	大買/大賣/
2023/12/22	453.6	57.25	395	57.36	57.50	58.6	36,363	0.16%	大買/大賣/
2023/12/21	151	52.18	397.3	53.34	55.40	-246.3	30,431	-0.81%	大買/大賣/鉅額交易
2023/12/20	192.1	49.71	108.4	49.72	50.40	83.8	25,050	0.33%	大買/大賣/
2023/12/19	124	49.50	159.1	49.52	49.30	-35.1	22,532	-0.16%	大買/大賣/
2023/12/18	139.7	47.34	343.1	47.29	47.85	-203.4	18,279	-1.11%	大買/大賣/鉅額交易
2023/12/15	214	43.90	154.4	44.05	44.25	59.6	14,910	0.40%	大買/大賣/
2023/12/14	14.2	42.99	7	43.14	42.75	7.2	14,410	0.05%
2023/12/13	23.1	43.92	23	43.50	43.20	0.1	14,666	0.00%
2023/12/12	26	44.39	12	44.30	44.00	14	16,436	0.09%
2023/12/11	2	44.10	6.4	44.16	44.00	-4.4	16,360	-0.03%
2023/12/08	0.4	43.75	1	43.80	44.00	-0.6	16,264	0.00%
2023/12/07	8	43.91	0	0.00	43.70	8	16,227	0.05%
2023/12/06	2	44.83	10	44.75	44.65	-8	16,207	-0.05%
2023/12/05	11	44.68	15.5	44.82	44.85	-4.5	16,069	-0.03%
2023/12/04	58.1	44.87	78.7	44.70	45.15	-20.6	15,536	-0.13%
2023/12/01	4	42.70	41.6	43.02	43.30	-37.6	14,717	-0.26%
2023/11/30	5.1	42.15	1	42.70	42.00	4.1	14,382	0.03%
2023/11/29	1.1	42.40	2	42.30	42.55	-0.9	14,303	-0.01%
2023/11/28	9	42.58	14.3	42.34	42.65	-5.3	14,280	-0.04%
2023/11/27	4.1	41.80	8	42.06	42.00	-3.9	14,187	-0.03%
2023/11/24	13	41.38	0	0.00	41.75	13	14,230	0.09%
2023/11/22	6.1	41.69	1	41.80	41.55	5.1	14,285	0.04%
2023/11/20	6	41.95	7	41.84	42.00	-1	14,564	-0.01%
2023/11/17	2.1	41.88	0	0.00	41.80	2.1	14,695	0.01%
2023/11/16	6	42.08	4	42.04	42.15	2	14,689	0.01%
2023/11/15	4	41.59	41	41.92	42.10	-37	14,752	-0.25%
2023/11/14	70	41.93	139	42.61	41.50	-69	15,292	-0.45%	大賣/
2023/11/13	4	41.34	12	41.57	41.45	-8	15,000	-0.05%
2023/11/10	35	41.43	8	41.35	41.30	27	15,307	0.18%
2023/11/09	13.4	41.78	11	41.96	41.85	2.4	15,399	0.02%
2023/11/08	8.2	41.97	3	41.90	41.90	5.2	15,698	0.03%
2023/11/07	1	42.10	21	42.23	42.25	-20	15,767	-0.13%
2023/11/06	26	42.10	7	42.11	42.30	19	15,975	0.12%
2023/11/03	0	0.00	44	43.23	43.25	-44	15,983	-0.28%
2023/11/02	11	42.36	24	42.60	42.65	-13	16,076	-0.08%
2023/11/01	2	42.10	1	42.10	42.10	1	16,408	0.01%
2023/10/31	22	42.33	1	42.85	42.10	21	16,745	0.13%
2023/10/30	1	43.25	0	0.00	43.25	1	16,865	0.01%
2023/10/27	4	42.76	38	42.86	43.00	-34	16,907	-0.20%
2023/10/26	1	42.45	15	42.36	42.45	-14	17,389	-0.08%
2023/10/25	2	42.23	1.1	42.30	42.30	0.9	17,925	0.01%
2023/10/24	12	41.80	2	42.10	42.20	10	18,272	0.05%
2023/10/23	1	41.95	3.8	42.19	41.95	-2.8	18,667	-0.01%
2023/10/20	13.3	42.19	0	0.00	42.35	13.3	18,868	0.07%
2023/10/19	1	42.55	14	42.81	42.70	-13	19,136	-0.07%
2023/10/18	11.1	42.09	0	0.00	42.30	11.1	19,637	0.06%
2023/10/17	0.5	42.35	5	42.38	42.25	-4.5	20,006	-0.02%
2023/10/16	15	42.01	8	42.13	42.40	7	20,676	0.03%
2023/10/13	3	42.55	0	0.00	42.55	3	21,410	0.01%
2023/10/12	8	42.89	5	42.78	43.10	3	21,726	0.01%
2023/10/11	53	43.62	6	43.34	42.55	47	22,300	0.21%
2023/10/06	2	45.25	1	45.15	45.00	1	23,265	0.00%
2023/10/05	6	45.28	32	45.43	44.90	-26	24,382	-0.11%
2023/10/04	5	43.98	5	44.24	44.55	0	24,984	0.00%
2023/10/03	3	44.30	8	44.57	44.10	-5	25,836	-0.02%
2023/10/02	14.2	44.49	22	44.66	44.45	-7.8	26,366	-0.03%
2023/09/28	2	45.55	2	45.78	45.45	0	27,236	0.00%
2023/09/27	2	46.20	9.6	46.41	45.90	-7.6	30,489	-0.02%
2023/09/26	5.1	45.85	7	45.97	45.95	-1.9	33,006	-0.01%
2023/09/25	6	45.93	0.2	45.65	45.95	5.8	37,459	0.02%
2023/09/22	2	45.75	2	45.75	45.80	0	39,241	0.00%
2023/09/21	15	45.71	27	45.70	45.60	-12	39,654	-0.03%
2023/09/20	21	46.56	23.5	46.91	46.30	-2.5	39,877	-0.01%
2023/09/19	8.3	45.38	68.2	45.69	45.85	-59.8	39,695	-0.15%
2023/09/18	66	45.38	58	45.63	45.50	8	39,773	0.02%
2023/09/15	67.4	46.57	590	46.74	46.45	-522.6	39,977	-1.31%	大賣/鉅額交易
2023/09/14	11	44.08	155	44.46	44.60	-144	38,125	-0.38%	大賣/鉅額交易
2023/09/13	0.1	43.10	2	43.15	43.30	-1.9	38,034	0.00%
2023/09/12	0	0.00	94	42.97	43.10	-94	38,359	-0.25%
2023/09/11	3	42.40	2	42.58	42.50	1	38,623	0.00%
2023/09/08	10	42.70	7	42.91	42.65	3	38,922	0.01%
2023/09/07	8	42.57	1	42.70	42.50	7	39,057	0.02%
2023/09/06	6.9	42.79	5	42.95	42.60	1.9	39,193	0.00%
2023/09/05	85.1	43.01	3	43.13	43.30	82.1	39,357	0.21%
2023/09/04	34	42.46	19	42.98	42.90	15	39,782	0.04%
2023/09/01	11.2	42.22	1	42.50	42.10	10.2	39,716	0.03%
2023/08/31	0	0.00	3	42.85	42.25	-3	39,828	-0.01%
2023/08/30	4.2	42.50	0.3	42.55	42.25	3.9	39,936	0.01%
2023/08/29	4	42.28	1.2	42.50	42.50	2.8	40,016	0.01%
2023/08/28	3	41.77	4	41.94	42.00	-1	40,157	0.00%
2023/08/25	0	0.00	3	42.03	42.05	-3	40,320	-0.01%
2023/08/24	30	42.06	6	42.40	41.95	24	40,373	0.06%
2023/08/23	102	43.42	2	42.98	42.95	100	40,250	0.25%	大買/
2023/08/22	1	43.00	9	43.33	43.30	-8	40,211	-0.02%
2023/08/21	12	43.28	3	43.10	43.10	9	40,225	0.02%
2023/08/18	46.6	44.34	175.2	44.15	43.90	-128.6	40,110	-0.32%	大賣/鉅額交易
2023/08/17	4	41.55	13	41.66	42.55	-9	39,468	-0.02%
2023/08/16	144.1	42.54	3	42.07	42.05	141.1	39,345	0.36%	大買/鉅額交易
2023/08/15	12	44.10	1	43.75	43.60	11	39,023	0.03%
2023/08/14	23.1	44.09	3	44.18	44.05	20.1	38,934	0.05%
2023/08/11	5	45.12	4	45.48	45.30	1	38,727	0.00%
2023/08/10	205.6	45.35	5.8	45.61	45.50	199.8	38,714	0.52%	大買/鉅額交易
2023/08/09	11.1	46.11	0	0.00	46.00	11.1	38,759	0.03%
2023/08/08	101	46.50	1	46.35	46.40	100	38,698	0.26%	大買/
2023/08/07	7.3	45.74	2	45.85	46.40	5.3	38,780	0.01%
2023/08/04	40.1	46.79	14	47.01	47.15	26.1	38,682	0.07%
2023/08/02	3	46.34	7.4	46.37	46.45	-4.4	38,518	-0.01%
2023/08/01	5	46.80	7	46.94	46.80	-2	38,578	-0.01%
2023/07/31	232.5	46.79	6	47.23	46.50	226.5	38,652	0.59%	大買/鉅額交易
2023/07/28	38.6	47.53	59	47.79	47.75	-20.4	38,349	-0.05%
2023/07/27	27.3	46.91	3	47.32	46.90	24.3	38,170	0.06%
2023/07/26	33.6	46.72	232	46.49	46.90	-198.4	38,213	-0.52%	大賣/鉅額交易
2023/07/25	210	45.75	3.1	45.82	45.60	206.9	38,023	0.54%	大買/鉅額交易
2023/07/24	48.3	46.27	41	45.83	45.75	7.3	38,172	0.02%
2023/07/21	36	47.48	21	48.09	47.35	15	38,225	0.04%
2023/07/20	18.5	47.64	89	47.65	48.40	-70.5	37,923	-0.19%
2023/07/19	76.2	46.85	231	47.04	46.80	-154.8	37,424	-0.41%	大賣/鉅額交易
2023/07/18	26.9	46.25	42	46.57	46.30	-15.1	37,107	-0.04%
2023/07/17	17.8	45.19	7	45.41	45.05	10.8	36,551	0.03%
2023/07/14	23	44.96	18	45.06	44.60	5	36,353	0.01%
2023/07/13	362.3	44.72	130.7	44.79	44.00	231.6	36,109	0.64%	大買/大賣/鉅額交易
2023/07/12	180.9	46.74	204	46.46	46.25	-23.1	35,144	-0.07%	大買/大賣/
2023/07/11	31.7	48.73	27.6	48.76	48.40	4.1	34,359	0.01%
2023/07/10	65.6	49.45	61.6	49.26	48.85	4	33,858	0.01%
2023/07/07	71.7	50.64	54	50.65	50.60	17.7	33,170	0.05%
2023/07/06	47.2	51.21	69.3	51.40	51.00	-22	32,733	-0.07%
2023/07/05	148.1	52.27	143.4	51.98	51.70	4.7	32,089	0.01%	大買/大賣/
2023/07/04	129	54.02	105	54.12	54.20	24	29,285	0.08%	大買/大賣/
2023/07/03	277.5	67.97	112.1	67.71	69.30	165.4	26,890	0.62%	大買/大賣/鉅額交易
2023/06/30	203.6	62.38	323.1	62.70	63.00	-119.5	22,631	-0.53%	大買/大賣/鉅額交易
2023/06/29	50.6	60.14	26	59.98	60.10	24.6	20,969	0.12%
2023/06/28	19.2	60.74	1.1	61.44	60.70	18.1	20,607	0.09%
2023/06/27	23	61.42	201	61.50	61.10	-178	20,361	-0.87%	大賣/鉅額交易
2023/06/26	14.6	61.60	10	61.56	61.10	4.6	20,295	0.02%
2023/06/21	30.6	61.96	17	62.04	61.50	13.6	20,189	0.07%
2023/06/20	8.2	63.38	9	63.34	63.20	-0.8	19,866	0.00%
2023/06/19	223.4	63.81	5.5	64.01	63.50	217.9	19,802	1.10%	大買/鉅額交易
2023/06/16	21.1	64.10	327	64.61	64.80	-305.9	19,725	-1.55%	大賣/鉅額交易
2023/06/15	107.4	64.11	87	64.73	64.10	20.4	19,599	0.10%	大買/
2023/06/14	24.1	64.07	36	64.01	64.30	-11.9	19,652	-0.06%
2023/06/13	7.3	63.07	17	63.05	63.20	-9.7	20,100	-0.05%
2023/06/12	8	62.40	16	62.49	63.00	-8	21,149	-0.04%
2023/06/09	9.6	62.51	13.2	62.57	62.90	-3.6	22,330	-0.02%
2023/06/08	18.3	62.70	117	62.39	62.60	-98.7	23,461	-0.42%	大賣/
2023/06/07	4	61.63	5	61.80	61.70	-1	26,858	0.00%
2023/06/06	3	61.47	2.1	61.40	61.70	0.9	27,226	0.00%
2023/06/05	8.1	61.07	10	61.20	60.90	-1.9	27,587	-0.01%
2023/06/02	2.1	61.41	2	61.50	61.50	0.1	27,811	0.00%
2023/06/01	17.9	60.83	23.6	60.70	61.40	-5.7	28,459	-0.02%
2023/05/31	60.1	61.46	2	61.90	60.80	58.1	29,434	0.20%
2023/05/30	10.2	61.52	8	61.83	61.30	2.2	29,898	0.01%
2023/05/29	63.6	61.99	12	62.05	62.00	51.6	30,085	0.17%
2023/05/26	2.2	61.50	3	61.30	61.30	-0.8	30,598	0.00%
2023/05/25	3.3	61.52	0.4	61.30	61.10	2.9	31,159	0.01%
2023/05/24	1	62.00	10	62.01	61.90	-9	31,696	-0.03%
2023/05/23	3	61.77	3.6	61.81	61.70	-0.6	32,291	0.00%
2023/05/22	19.3	62.16	11	61.95	62.10	8.3	32,291	0.03%
2023/05/19	7	61.31	17	61.31	61.30	-10	32,218	-0.03%
2023/05/18	14.2	61.25	6	61.33	61.30	8.2	32,251	0.03%
2023/05/17	19.1	61.39	21	61.42	61.20	-2	32,327	-0.01%
2023/05/16	51.5	61.38	4	60.98	60.90	47.5	32,444	0.15%
2023/05/15	23.2	59.95	11	60.35	61.20	12.2	32,668	0.04%
2023/05/12	6.5	60.41	2.3	60.50	60.20	4.2	32,769	0.01%
2023/05/11	24.5	60.59	2	60.10	60.10	22.5	32,791	0.07%
2023/05/10	3.1	61.10	25	60.87	61.60	-21.9	32,647	-0.07%
2023/05/09	45.1	60.52	3	60.33	60.30	42.1	32,509	0.13%
2023/05/08	17.2	60.54	40	60.60	60.50	-22.8	32,727	-0.07%
2023/05/05	6.1	61.12	5	61.04	61.20	1.1	33,125	0.00%
2023/05/04	83.2	60.80	0	0.00	60.80	83.2	33,362	0.25%
2023/05/03	21.7	60.96	1.1	60.83	60.70	20.6	33,379	0.06%
2023/05/02	14.9	61.79	14	61.76	61.90	0.9	33,340	0.00%
2023/04/28	17.1	63.09	4	62.90	63.10	13.1	33,450	0.04%
2023/04/27	14.2	61.78	2	62.00	61.70	12.2	33,449	0.04%
2023/04/26	14.3	62.69	1	62.60	62.40	13.3	33,449	0.04%
2023/04/25	20.9	64.33	1	64.80	63.70	19.9	33,282	0.06%
2023/04/24	3.4	64.65	0	0.00	64.70	3.4	33,348	0.01%
2023/04/21	24.2	65.24	10	66.10	64.90	14.2	33,497	0.04%
2023/04/20	105	66.60	211.5	67.05	66.40	-106.5	33,407	-0.32%	大買/大賣/鉅額交易
2023/04/19	3.2	66.16	3	65.80	66.00	0.2	33,575	0.00%
2023/04/18	128	66.63	8	67.09	66.40	120	33,590	0.36%	大買/鉅額交易
2023/04/17	34.5	67.61	59	67.65	67.70	-24.5	33,504	-0.07%
2023/04/14	48	66.89	325.1	66.99	66.80	-277	33,500	-0.83%	大賣/鉅額交易
2023/04/13	5.3	66.09	12.4	66.27	66.30	-7.1	33,627	-0.02%
2023/04/12	9.4	66.34	12	66.44	66.40	-2.6	33,872	-0.01%
2023/04/11	8	65.85	20	65.92	65.60	-12	33,885	-0.04%
2023/04/10	22.5	66.08	24.3	66.10	65.70	-1.8	34,120	-0.01%
2023/04/07	19.5	64.80	36	65.47	65.60	-16.5	34,136	-0.05%
2023/04/06	20	64.28	3	64.50	64.00	17	34,381	0.05%
2023/03/31	31	64.32	48	64.06	64.30	-17	34,969	-0.05%
2023/03/30	35	63.45	19	63.33	63.30	16	37,128	0.04%
2023/03/29	18.1	63.70	2	63.90	63.50	16.1	38,375	0.04%
2023/03/28	20.1	64.49	18.3	64.21	64.00	1.9	39,630	0.00%
2023/03/27	1.7	64.10	36	64.01	64.20	-34.3	41,065	-0.08%
2023/03/24	13.2	64.10	1	64.20	64.20	12.2	43,592	0.03%
2023/03/23	27	64.19	6.9	64.33	64.10	20.1	43,772	0.05%
2023/03/22	140	65.32	2.5	65.54	65.30	137.5	43,827	0.31%	大買/鉅額交易
2023/03/21	123	65.61	4	65.45	65.10	119	44,274	0.27%	大買/鉅額交易
2023/03/20	14.1	65.87	3	65.90	65.80	11.1	44,251	0.03%
2023/03/17	42	65.15	5	65.22	65.40	37	44,367	0.08%
2023/03/16	43	65.50	92	65.34	64.70	-49	44,186	-0.11%
2023/03/15	277.4	67.63	105	67.66	66.50	172.4	43,768	0.39%	大買/大賣/鉅額交易
2023/03/14	63.2	67.78	51	67.59	67.50	12.2	43,133	0.03%
2023/03/13	174.3	69.09	153	69.39	69.10	21.3	42,354	0.05%	大買/大賣/
2023/03/10	328.6	68.97	335.9	68.25	68.70	-7.4	41,250	-0.02%	大買/大賣/
2023/03/09	27.6	66.91	43	66.99	67.00	-15.4	38,207	-0.04%
2023/03/08	20.7	66.41	14	66.65	66.30	6.7	38,303	0.02%
2023/03/07	173.7	67.56	53	67.17	67.40	120.7	38,327	0.31%	大買/鉅額交易
2023/03/06	34.3	67.59	21.9	67.61	67.50	12.4	38,351	0.03%
2023/03/03	67.6	66.33	47.5	66.54	67.10	20.1	38,223	0.05%
2023/03/02	40	65.51	58.8	65.56	65.60	-18.8	37,646	-0.05%
2023/03/01	65	63.60	60	63.50	63.80	5	37,249	0.01%
2023/02/24	33	64.48	34	64.73	64.60	-1	37,154	0.00%
2023/02/23	36.6	63.93	28.1	64.14	64.30	8.5	36,786	0.02%
2023/02/22	32.5	63.01	50.3	63.01	62.60	-17.8	36,541	-0.05%
2023/02/21	39	61.56	60	62.14	62.80	-21	36,156	-0.06%
2023/02/20	1	60.50	4	60.28	60.50	-3	36,047	-0.01%
2023/02/17	6	59.78	15.2	59.86	59.80	-9.2	36,564	-0.03%
2023/02/16	10	60.18	12	60.26	60.30	-2	37,101	-0.01%
2023/02/15	17.5	60.13	5.8	60.08	60.00	11.7	38,017	0.03%
2023/02/14	15.5	60.52	25	60.42	60.70	-9.5	38,376	-0.02%
2023/02/13	22	59.15	48.2	59.13	59.00	-26.2	38,820	-0.07%
2023/02/10	39.6	60.72	9	60.82	60.60	30.6	39,575	0.08%
2023/02/09	6	61.83	3	61.80	61.70	3	39,863	0.01%
2023/02/08	4.1	61.90	5	62.00	61.80	-1	40,532	0.00%
2023/02/07	1	61.50	5	61.78	61.70	-4	40,938	-0.01%
2023/02/06	12.6	62.29	9	62.37	61.70	3.6	41,610	0.01%
2023/02/03	54	64.31	164	64.10	63.60	-110	41,807	-0.26%	大賣/鉅額交易
2023/02/02	17	63.60	8	63.41	63.50	9	41,682	0.02%
2023/02/01	22.1	62.51	8	62.73	62.40	14.1	41,946	0.03%
2023/01/31	4.7	62.04	62	62.15	62.50	-57.4	42,304	-0.14%
2023/01/30	130.1	61.64	11	61.57	61.30	119.1	42,519	0.28%	大買/鉅額交易
2023/01/17	16	61.86	15	61.92	62.00	1	42,507	0.00%
2023/01/16	34.1	61.01	14	61.14	61.10	20.1	42,923	0.05%
2023/01/13	9	61.90	3	61.93	61.90	6	42,948	0.01%
2023/01/12	15.1	62.71	16	62.28	62.00	-1	43,652	0.00%
2023/01/11	22.2	63.70	11	63.68	63.20	11.2	43,990	0.03%
2023/01/10	27.2	63.35	0	0.00	62.90	27.2	44,451	0.06%
2023/01/09	50.9	63.08	29	63.23	63.30	21.9	45,826	0.05%
2023/01/06	102.1	63.32	4.4	63.84	63.60	97.7	46,392	0.21%	大買/
2023/01/05	26	64.06	8	64.03	63.70	18	46,811	0.04%
2023/01/04	52.1	64.28	53.1	63.53	63.50	-1.1	47,306	0.00%
2023/01/03	37.1	65.01	20	64.91	64.60	17.1	47,512	0.04%
2022/12/30	5	65.60	24	65.98	65.50	-19	47,447	-0.04%
2022/12/29	21.4	64.48	18	64.42	64.80	3.4	47,766	0.01%
2022/12/28	21.1	64.43	46	64.38	63.90	-25	48,395	-0.05%
2022/12/27	62	65.54	59	65.92	65.10	3	48,879	0.01%
2022/12/26	49.3	65.59	18	65.91	65.00	31.3	49,611	0.06%
2022/12/23	233	67.40	265	66.92	67.30	-32	49,849	-0.06%	大買/大賣/
2022/12/22	248	67.85	275.1	67.88	68.00	-27.1	49,962	-0.05%	大買/大賣/
2022/12/21	107	65.89	133	65.67	65.70	-26	48,536	-0.05%	大買/大賣/
2022/12/20	74	64.95	106	65.28	63.90	-32	48,045	-0.07%	大賣/
2022/12/19	47	65.64	44.6	65.60	64.30	2.4	48,056	0.00%
2022/12/16	233	65.65	163	65.05	65.30	70	47,130	0.15%	大買/大賣/
2022/12/15	12	62.83	22	62.77	62.80	-10	45,315	-0.02%
2022/12/14	46	62.03	5	62.04	62.00	41	46,068	0.09%
2022/12/13	44	63.41	46	63.14	63.20	-2	46,340	0.00%
2022/12/12	11	61.98	5	62.28	61.80	6	46,966	0.01%
2022/12/09	10	62.26	115.1	61.75	62.80	-105.1	47,494	-0.22%	大賣/鉅額交易
2022/12/08	25	60.90	23	61.10	61.00	2	47,928	0.00%
2022/12/07	17	61.09	8	61.00	60.90	9	48,316	0.02%
2022/12/06	15.1	62.40	19.8	62.32	61.70	-4.7	48,303	-0.01%
2022/12/05	18	64.44	53	64.24	63.80	-35	48,689	-0.07%
2022/12/02	14	65.16	14	65.07	64.80	0	49,137	0.00%
2022/12/01	34	66.61	8	66.93	65.40	26	49,641	0.05%
2022/11/30	56	65.52	55	65.87	66.10	1	49,206	0.00%
2022/11/29	19	64.65	28	64.28	65.10	-9	49,503	-0.02%
2022/11/28	21	63.99	8	64.03	63.50	13	50,617	0.03%
2022/11/25	61.1	65.30	71.2	65.67	64.90	-10.1	50,539	-0.02%
2022/11/24	26	63.50	384.2	62.94	64.60	-358.2	50,633	-0.71%	大賣/鉅額交易
2022/11/23	13	62.48	36.5	62.65	62.50	-23.5	50,427	-0.05%
2022/11/22	6	61.77	3	62.07	61.70	3	50,768	0.01%
2022/11/21	52	62.12	23	61.99	61.40	29	50,760	0.06%
2022/11/18	18	63.69	27	63.59	63.00	-9	50,662	-0.02%
2022/11/17	3	64.53	9	64.69	64.80	-6	50,562	-0.01%
2022/11/16	66	64.78	43	65.19	64.60	23	50,600	0.05%
2022/11/15	34.1	65.77	27	65.24	65.30	7.1	50,611	0.01%
2022/11/14	31	66.10	25.3	66.01	66.20	5.7	50,242	0.01%
2022/11/11	64	65.92	127.2	65.92	65.20	-63.2	49,814	-0.13%	大賣/
2022/11/10	17	64.55	31.2	64.54	64.30	-14.2	49,247	-0.03%
2022/11/09	71	64.20	56	64.11	64.50	15	49,377	0.03%
2022/11/08	401.7	64.00	79.7	64.21	63.40	322	49,893	0.65%	大買/鉅額交易
2022/11/07	72	62.51	36	62.59	62.30	36	49,150	0.07%
2022/11/04	58	60.70	59	60.97	61.20	-1	48,969	0.00%
2022/11/03	27	58.50	56	59.79	60.20	-29	48,969	-0.06%
2022/11/02	57	60.08	65	60.64	59.80	-8	49,333	-0.02%
2022/11/01	24	59.97	21	59.25	59.10	3	49,288	0.01%
2022/10/31	28	60.20	34	60.41	60.20	-6	49,669	-0.01%
2022/10/28	32	61.18	12	60.81	60.60	20	49,591	0.04%
2022/10/27	31	62.52	35	62.82	63.20	-4	49,294	-0.01%
2022/10/26	20	60.60	23	60.94	61.90	-3	49,355	-0.01%
2022/10/25	26	62.02	27	61.76	61.50	-1	49,192	0.00%
2022/10/24	20	62.99	45	62.93	62.10	-25	49,952	-0.05%
2022/10/21	9	61.54	14	61.78	61.00	-5	49,859	-0.01%
2022/10/20	49	60.41	49	59.87	61.80	0	49,937	0.00%
2022/10/19	27	62.86	76	63.14	63.00	-49	49,334	-0.10%
2022/10/18	33.2	61.70	31.1	61.71	61.90	2.1	49,242	0.00%
2022/10/17	78.2	57.77	56	58.23	60.00	22.2	49,301	0.05%
2022/10/14	11	61.93	63	62.63	62.80	-52	48,372	-0.11%
2022/10/13	31.1	60.45	31.4	60.42	59.30	-0.3	48,140	0.00%
2022/10/12	40	62.15	46	61.60	61.60	-6	48,515	-0.01%
2022/10/11	44	63.71	48	63.83	63.70	-4	48,132	-0.01%
2022/10/07	17.2	64.85	18	65.31	65.10	-0.8	48,274	0.00%
2022/10/06	67	63.40	59	64.33	65.00	8	48,762	0.02%
2022/10/05	37	65.25	38.1	65.18	64.70	-1.1	48,742	0.00%
2022/10/04	28.1	64.06	59	63.87	63.80	-31	48,954	-0.06%
2022/10/03	155	63.46	59	63.28	63.50	96	48,972	0.20%	大買/
2022/09/30	29	59.66	60.2	59.58	61.50	-31.2	49,276	-0.06%
2022/09/29	38	60.74	12	61.40	59.90	26	49,257	0.05%
2022/09/28	34	61.25	32	60.50	60.30	2	49,185	0.00%
2022/09/27	33	63.11	46.1	63.01	63.80	-13	49,868	-0.03%
2022/09/26	78.3	63.44	70	62.68	61.60	8.3	50,080	0.02%
2022/09/23	15	68.07	34	68.41	67.40	-19	50,087	-0.04%
2022/09/22	33	67.22	574	67.17	66.50	-541	50,980	-1.06%	大賣/鉅額交易
2022/09/21	71.2	68.84	76	68.84	68.90	-4.8	52,291	-0.01%
2022/09/20	194	69.22	85	69.01	68.50	109	53,657	0.20%	大買/鉅額交易
2022/09/19	111.6	69.78	59	69.66	68.00	52.6	54,545	0.10%	大買/
2022/09/16	41	71.89	142	73.25	73.50	-101	55,737	-0.18%	大賣/鉅額交易
2022/09/15	130	73.32	171	73.31	72.60	-41	57,078	-0.07%	大買/大賣/
2022/09/14	52.1	70.87	116	70.64	71.80	-63.9	58,063	-0.11%	大賣/
2022/09/13	164.1	71.43	123	71.66	71.10	41.1	58,936	0.07%	大買/大賣/
2022/09/12	230	70.98	48	70.57	71.00	182	60,447	0.30%	大買/鉅額交易
2022/09/08	65.1	68.18	77.2	67.92	67.80	-12.1	60,618	-0.02%
2022/09/07	125.4	69.08	26	68.88	69.60	99.4	60,925	0.16%	大買/
2022/09/06	18	71.45	6	71.15	70.60	12	60,618	0.02%
2022/09/05	24.2	70.91	77	70.76	70.80	-52.8	60,842	-0.09%
2022/09/02	126.5	74.25	62	73.00	71.10	64.5	60,915	0.11%	大買/
2022/09/01	237.2	78.01	32	77.21	76.80	205.2	59,901	0.34%	大買/鉅額交易
2022/08/31	12.3	78.07	7.7	78.34	78.90	4.6	60,664	0.01%
2022/08/30	25.4	79.00	13	78.72	78.90	12.4	61,022	0.02%
2022/08/29	42.7	78.89	26	78.91	79.60	16.7	60,912	0.03%
2022/08/26	30	83.82	34	83.81	83.40	-4	60,860	-0.01%
2022/08/25	15	83.47	40	83.60	83.40	-25	60,824	-0.04%
2022/08/24	7	82.46	7	82.31	82.10	0	61,032	0.00%
2022/08/23	22.2	83.31	24	83.29	83.00	-1.9	61,445	0.00%
2022/08/22	55.4	83.76	34	83.82	83.60	21.4	61,908	0.03%
2022/08/19	23	86.75	12	86.87	86.40	11	62,006	0.02%
2022/08/18	2.1	86.31	21	86.52	86.50	-18.9	62,392	-0.03%
2022/08/17	87	86.63	18	86.68	86.40	69	62,883	0.11%
2022/08/16	61.7	86.19	61.5	86.15	86.00	0.2	63,549	0.00%
2022/08/15	46.7	88.12	78	88.22	87.50	-31.3	65,024	-0.05%
2022/08/12	26.1	91.02	108	91.28	91.10	-82	64,330	-0.13%	大賣/
2022/08/11	100	91.90	135	92.41	91.00	-35	64,799	-0.05%	大賣/
2022/08/10	54.3	92.21	313	93.07	91.10	-258.8	64,739	-0.40%	大賣/鉅額交易
2022/08/09	54.2	92.47	40.1	92.60	93.30	14.1	64,922	0.02%
2022/08/08	213.1	90.41	77	89.68	91.10	136.1	65,189	0.21%	大買/鉅額交易
2022/08/05	296	90.08	106	90.24	90.50	190	64,822	0.29%	大買/大賣/鉅額交易
2022/08/04	56.2	86.51	92	86.87	87.50	-35.8	64,639	-0.06%
2022/08/03	29.1	87.51	11	87.32	87.00	18.1	64,774	0.03%
2022/08/02	47.2	87.48	40	87.31	87.50	7.2	65,237	0.01%
2022/08/01	31	89.10	69	89.70	90.00	-38	65,706	-0.06%
2022/07/29	65.1	89.46	95.1	89.30	89.60	-30	66,156	-0.05%
2022/07/28	42	86.80	26	88.16	86.50	16	66,003	0.02%
2022/07/27	44	87.73	33.1	87.65	88.20	10.9	66,676	0.02%
2022/07/26	17	86.94	22	86.52	86.70	-5	66,726	-0.01%
2022/07/25	32.5	87.35	12	86.88	86.90	20.5	67,735	0.03%
2022/07/22	32	89.18	19	89.54	89.50	13	67,498	0.02%
2022/07/21	12	88.27	35	88.13	88.30	-23	67,386	-0.03%
2022/07/20	41	87.75	50.1	87.59	86.60	-9.1	67,091	-0.01%
2022/07/19	44.1	87.44	36.1	87.28	87.80	7.9	67,290	0.01%
2022/07/18	18	86.32	13	86.27	85.60	5	67,138	0.01%
2022/07/15	52.1	86.53	48	86.08	86.00	4.1	67,442	0.01%
2022/07/14	80	85.57	113	86.40	87.50	-33	67,226	-0.05%	大賣/
2022/07/13	49	85.02	216.2	84.60	83.90	-167.2	66,766	-0.25%	大賣/鉅額交易
2022/07/12	82.3	83.14	57.3	82.77	82.10	25	66,490	0.04%
2022/07/11	198.1	87.77	98	87.89	88.20	100.1	65,798	0.15%	大買/
2022/07/08	73.3	86.63	93.5	86.44	86.50	-20.2	65,521	-0.03%
2022/07/07	86	81.05	131.5	81.46	83.20	-45.5	64,780	-0.07%	大賣/
2022/07/06	40	81.67	21.1	81.31	80.30	19	64,637	0.03%
2022/07/05	97.2	81.28	83.1	81.51	82.10	14.2	64,396	0.02%
2022/07/04	36	77.96	44.9	79.09	78.20	-8.9	63,460	-0.01%
2022/07/01	103.7	81.06	50.2	80.62	77.80	53.5	63,137	0.08%	大買/
2022/06/30	159.4	82.96	124.4	82.66	82.30	35	62,173	0.06%	大買/大賣/
2022/06/29	215.5	87.56	251.2	87.48	85.50	-35.7	61,324	-0.06%	大買/大賣/
2022/06/28	250.5	89.15	163.1	88.67	91.70	87.4	59,592	0.15%	大買/大賣/
2022/06/27	48.2	85.60	82.2	85.71	86.10	-34	57,684	-0.06%
2022/06/24	102.4	99.46	97.2	100.40	98.30	5.2	56,688	0.01%	大買/
2022/06/23	91.7	98.72	72.3	99.31	96.20	19.5	55,115	0.04%
2022/06/22	63.6	104.41	72	105.11	101.00	-8.4	54,660	-0.02%
2022/06/21	86.4	110.64	51.1	109.79	109.50	35.3	53,484	0.07%
2022/06/20	84.9	113.65	104.5	111.23	111.50	-19.6	52,638	-0.04%	大賣/
2022/06/17	37.7	117.95	44.4	117.52	119.50	-6.8	51,241	-0.01%
2022/06/16	59.9	118.93	32.4	119.22	117.00	27.5	51,178	0.05%
2022/06/15	35.7	123.03	11	123.23	122.00	24.7	51,700	0.05%
2022/06/14	14.1	121.38	19	120.76	123.50	-4.9	54,011	-0.01%
2022/06/13	43.2	121.56	12	121.96	120.50	31.2	58,139	0.05%
2022/06/10	10.2	125.60	13	125.35	126.00	-2.8	62,125	0.00%
2022/06/09	67.1	126.66	42.6	126.53	126.50	24.5	64,603	0.04%
2022/06/08	43.1	129.52	178	129.21	130.00	-134.9	64,840	-0.21%	大賣/鉅額交易
2022/06/07	133.2	127.08	52	127.36	127.00	81.2	65,936	0.12%	大買/
2022/06/06	29.5	127.80	122.2	127.98	126.50	-92.7	68,012	-0.14%	大賣/
2022/06/02	2	126.25	4.1	126.49	126.50	-2.1	70,608	0.00%
2022/06/01	18	126.11	27.9	126.58	126.00	-9.9	74,008	-0.01%
2022/05/31	27.8	125.26	10.2	124.61	124.50	17.6	78,382	0.02%
2022/05/30	172.5	127.55	14.4	127.12	127.00	158.1	79,315	0.20%	大買/鉅額交易
2022/05/27	83.1	127.58	105.4	127.21	128.00	-22.3	79,731	-0.03%	大賣/
2022/05/26	45.1	126.38	55	127.16	125.50	-9.9	80,643	-0.01%
2022/05/25	38.3	126.37	66.3	126.69	127.00	-28	81,062	-0.03%
2022/05/24	52	126.55	57.5	127.40	125.00	-5.5	81,523	-0.01%
2022/05/23	101.5	126.08	90.6	125.47	127.00	10.9	81,311	0.01%	大買/
2022/05/20	17.7	117.19	114.4	118.10	117.50	-96.7	80,820	-0.12%	大賣/
2022/05/19	69.6	113.33	68	113.47	115.00	1.6	81,893	0.00%
2022/05/18	33.6	117.79	5	118.00	117.50	28.6	82,686	0.03%
2022/05/17	86.9	117.19	130.8	117.02	116.50	-43.9	82,835	-0.05%	大賣/
2022/05/16	121.5	120.18	186	119.23	119.00	-64.5	82,318	-0.08%	大買/大賣/
2022/05/13	62.4	123.74	48.1	123.75	123.50	14.3	81,633	0.02%
2022/05/12	170.6	121.66	159	122.67	121.00	11.6	82,357	0.01%	大買/大賣/
2022/05/11	68.2	125.10	31	124.31	124.00	37.2	82,420	0.05%
2022/05/10	73.4	125.91	61.4	125.97	127.50	12	82,463	0.01%
2022/05/09	148	127.65	67.6	126.38	126.00	80.4	82,564	0.10%	大買/
2022/05/06	138.5	130.00	331.8	127.95	130.50	-193.3	83,956	-0.23%	大買/大賣/鉅額交易
2022/05/05	151.4	130.34	131.7	131.60	130.00	19.8	84,000	0.02%	大買/大賣/
2022/05/04	275.6	129.91	103.3	130.31	130.00	172.3	83,662	0.21%	大買/大賣/鉅額交易
2022/05/03	31.1	125.66	19.2	126.02	126.50	11.9	83,182	0.01%
2022/04/29	51.3	125.60	488.1	123.42	126.00	-436.9	83,396	-0.52%	大賣/鉅額交易
2022/04/28	28.3	121.97	5	121.40	120.50	23.3	83,043	0.03%
2022/04/27	50.2	120.18	64	119.80	121.00	-13.8	83,084	-0.02%
2022/04/26	24.1	121.73	21	121.83	121.00	3.1	83,162	0.00%
2022/04/25	62	122.14	99.6	122.21	121.50	-37.6	83,168	-0.05%
2022/04/22	244.7	125.52	22.2	126.14	126.50	222.5	82,614	0.27%	大買/鉅額交易
2022/04/21	10.3	125.22	183.4	126.21	125.00	-173.1	82,619	-0.21%	大賣/鉅額交易
2022/04/20	22.5	124.12	15.2	124.09	123.50	7.3	82,611	0.01%
2022/04/19	10	123.20	13	123.38	123.00	-3	82,899	0.00%
2022/04/18	28.4	121.45	15.4	121.56	121.00	13	83,044	0.02%
2022/04/15	5.5	122.92	19.4	122.96	124.00	-14	83,260	-0.02%
2022/04/14	163.3	123.76	14	123.75	122.00	149.3	83,333	0.18%	大買/鉅額交易
2022/04/13	177.1	123.55	19	123.53	124.50	158.1	83,224	0.19%	大買/鉅額交易
2022/04/12	31.1	120.39	14	119.89	120.00	17.1	83,001	0.02%
2022/04/11	19.1	123.45	139	123.30	121.50	-119.9	82,677	-0.15%	大賣/鉅額交易
2022/04/08	42.1	123.60	41.2	123.32	124.00	0.9	83,699	0.00%
2022/04/07	51.5	119.70	10	120.05	119.00	41.5	84,236	0.05%
2022/04/06	35.4	123.65	16	123.59	123.50	19.4	83,973	0.02%
2022/04/01	21.1	125.82	23.1	125.76	126.50	-2	84,317	0.00%
2022/03/31	6.4	124.20	5.5	124.32	124.50	0.9	83,818	0.00%
2022/03/30	7	124.79	10.3	124.60	124.00	-3.3	83,671	0.00%
2022/03/29	30.4	124.57	30.2	124.02	123.50	0.2	83,578	0.00%
2022/03/28	54.4	120.68	48.3	120.64	122.50	6	83,389	0.01%
2022/03/25	100.8	123.74	88.5	124.62	122.00	12.3	83,417	0.01%
2022/03/24	54.2	128.59	22.1	128.64	128.00	32.1	82,453	0.04%
2022/03/23	130.1	130.22	21	130.31	130.50	109.1	82,569	0.13%	大買/鉅額交易
2022/03/22	42	130.80	78	131.05	129.50	-36	82,630	-0.04%
2022/03/21	28.1	130.61	73	131.02	131.50	-45	83,027	-0.05%
2022/03/18	105.7	129.97	153.7	129.44	130.00	-48.1	83,743	-0.06%	大買/大賣/
2022/03/17	126.3	131.35	151.9	129.88	133.00	-25.6	83,304	-0.03%	大買/大賣/
2022/03/16	695.9	130.41	1,192.4	131.40	127.00	-496.5	81,632	-0.61%	大買/大賣/鉅額交易
2022/03/15	495.7	133.61	487.1	132.67	130.00	8.7	77,870	0.01%	大買/大賣/
2022/03/14	784.8	131.00	413	130.66	132.50	371.8	75,063	0.50%	大買/大賣/鉅額交易
2022/03/11	472.1	124.17	531.3	124.58	125.50	-59.2	74,144	-0.08%	大買/大賣/
2022/03/10	643	127.56	832.5	127.30	124.00	-189.5	74,720	-0.25%	大買/大賣/鉅額交易
2022/03/09	168.5	122.21	91.1	122.66	125.50	77.4	74,426	0.10%	大買/
2022/03/08	296.6	121.52	510.7	120.93	118.00	-214.1	75,309	-0.28%	大買/大賣/鉅額交易
2022/03/07	718.5	130.74	489.8	128.83	125.50	228.7	73,027	0.31%	大買/大賣/鉅額交易
2022/03/04	771.5	132.75	782.4	133.21	133.00	-10.9	70,755	-0.02%	大買/大賣/
2022/03/03	116.4	124.72	107.5	123.80	125.00	9	67,329	0.01%	大買/大賣/
2022/03/02	87.3	120.71	637.2	121.27	120.50	-549.9	67,365	-0.82%	大賣/鉅額交易
2022/03/01	380.3	119.64	115.9	118.69	120.50	264.5	67,492	0.39%	大買/大賣/鉅額交易
2022/02/25	109	115.62	209.3	115.71	115.50	-100.3	66,518	-0.15%	大買/大賣/
2022/02/24	100.6	113.57	53	113.41	112.50	47.6	66,509	0.07%
2022/02/23	92	115.76	55	115.33	116.00	37	66,667	0.06%
2022/02/22	79.2	114.67	81.4	113.62	113.50	-2.2	66,784	0.00%
2022/02/21	562.2	119.50	939.7	119.10	119.50	-377.5	66,056	-0.57%	大買/大賣/鉅額交易
2022/02/18	561.3	116.87	299.3	116.00	116.50	262	65,633	0.40%	大買/大賣/鉅額交易
2022/02/17	86	113.45	24.4	113.15	112.00	61.7	65,389	0.09%
2022/02/16	577.3	112.97	457.1	112.59	112.50	120.3	65,849	0.18%	大買/大賣/鉅額交易
2022/02/15	31.2	111.11	11.6	111.14	111.00	19.6	67,216	0.03%
2022/02/14	131.1	112.86	613.2	114.12	110.50	-482.1	69,698	-0.69%	大買/大賣/鉅額交易
2022/02/11	142	114.11	253	114.29	112.00	-111	70,922	-0.16%	大買/大賣/鉅額交易
2022/02/10	445.3	113.09	56.5	113.64	114.00	388.8	73,391	0.53%	大買/鉅額交易
2022/02/09	465.8	112.24	771	114.24	112.00	-305.2	75,972	-0.40%	大買/大賣/鉅額交易
2022/02/08	717.3	112.17	505.1	112.88	112.50	212.2	76,404	0.28%	大買/大賣/鉅額交易
2022/02/07	135.1	105.81	82	104.01	108.00	53.1	75,977	0.07%	大買/
2022/01/26	146.4	98.84	70	98.84	98.60	76.4	77,797	0.10%	大買/
2022/01/25	55.2	96.97	29	96.88	95.10	26.2	78,903	0.03%
2022/01/24	127.5	99.04	51	98.67	99.90	76.5	79,863	0.10%	大買/
2022/01/21	47.5	100.10	36	100.31	99.00	11.5	81,531	0.01%
2022/01/20	5.2	104.31	8	104.31	104.00	-2.8	81,873	0.00%
2022/01/19	26.4	103.99	60	103.25	104.00	-33.6	82,182	-0.04%
2022/01/18	37.5	106.91	15	106.83	106.50	22.5	82,578	0.03%
2022/01/17	62.5	105.36	36.2	105.18	105.50	26.3	84,025	0.03%
2022/01/14	64.7	106.05	243	104.38	107.50	-178.3	85,320	-0.21%	大賣/鉅額交易
2022/01/13	406.1	108.62	452	106.27	105.00	-46	85,258	-0.05%	大買/大賣/
2022/01/12	66.4	109.80	16	109.34	108.00	50.4	85,586	0.06%
2022/01/11	29.2	114.01	41	113.33	112.00	-11.8	86,061	-0.01%
2022/01/10	86	111.15	69	112.63	111.50	17	88,288	0.02%
2022/01/07	151.1	114.07	85	113.37	113.50	66.1	88,943	0.07%	大買/
2022/01/06	392	115.90	374	114.55	114.50	18	90,871	0.02%	大買/大賣/
2022/01/05	58.2	116.15	58	115.59	115.00	0.2	92,607	0.00%
2022/01/04	319	114.99	403.3	115.28	115.50	-84.3	94,435	-0.09%	大買/大賣/
2022/01/03	277.8	115.12	306.4	115.36	114.50	-28.7	95,492	-0.03%	大買/大賣/
2021/12/30	108.7	121.68	329.4	122.16	121.00	-220.7	96,085	-0.23%	大買/大賣/鉅額交易
2021/12/29	334.2	126.70	16	125.22	124.50	318.2	96,956	0.33%	大買/鉅額交易
2021/12/28	267	125.17	102.5	125.46	125.00	164.5	99,686	0.17%	大買/大賣/鉅額交易
2021/12/27	59	122.88	37.3	123.08	122.50	21.7	102,126	0.02%
2021/12/24	18	122.92	23.4	122.82	122.50	-5.4	104,474	-0.01%
2021/12/23	139	122.97	33	124.95	122.50	106	104,848	0.10%	大買/鉅額交易
2021/12/22	27.1	125.44	58.1	124.82	124.00	-31	105,445	-0.03%
2021/12/21	81	123.64	264.5	124.70	125.50	-183.5	106,154	-0.17%	大賣/鉅額交易
2021/12/20	82	122.68	66	121.99	122.00	16	106,601	0.02%
2021/12/17	240	123.90	263.8	124.45	123.50	-23.8	107,404	-0.02%	大買/大賣/
2021/12/16	292.1	123.13	155	123.67	122.00	137.1	107,424	0.13%	大買/大賣/鉅額交易
2021/12/15	65.3	121.54	145.3	121.94	122.50	-80	107,772	-0.07%	大賣/
2021/12/14	117.2	123.73	108.3	124.88	120.00	8.9	108,598	0.01%	大買/大賣/
2021/12/13	242	126.74	334.2	127.93	127.50	-92.2	107,638	-0.09%	大買/大賣/
2021/12/10	187	125.45	445.6	124.57	124.00	-258.6	107,904	-0.24%	大買/大賣/鉅額交易
2021/12/09	218.1	127.56	292.2	128.33	128.50	-74.1	108,286	-0.07%	大買/大賣/
2021/12/08	739.6	129.16	1,141	129.30	127.00	-401.4	108,570	-0.37%	大買/大賣/鉅額交易
2021/12/07	819	127.27	539.1	127.23	126.50	279.9	108,326	0.26%	大買/大賣/鉅額交易
2021/12/06	758.3	126.17	574.3	125.14	125.50	183.9	107,348	0.17%	大買/大賣/鉅額交易
2021/12/03	612	123.68	198.7	123.86	121.00	413.3	107,425	0.38%	大買/大賣/鉅額交易
2021/12/02	1,224.6	118.73	2,047.1	119.86	122.00	-822.5	108,920	-0.76%	大買/大賣/鉅額交易
2021/12/01	143.2	115.82	291.1	115.80	115.00	-147.9	108,146	-0.14%	大買/大賣/鉅額交易
2021/11/30	844.1	113.90	94	114.50	115.50	750.1	109,446	0.69%	大買/鉅額交易
2021/11/29	116	109.66	168.2	110.77	110.00	-52.2	110,108	-0.05%	大買/大賣/
2021/11/26	473.2	112.44	44.2	112.00	108.50	429	111,251	0.39%	大買/鉅額交易
2021/11/25	80	114.53	716.4	114.22	114.50	-636.3	111,468	-0.57%	大賣/鉅額交易
2021/11/24	237.2	110.56	122.2	111.93	111.00	115	111,235	0.10%	大買/大賣/鉅額交易
2021/11/23	64	112.05	559.1	112.26	111.00	-495.1	112,812	-0.44%	大賣/鉅額交易
2021/11/22	60.5	110.95	114.3	111.12	110.50	-53.8	114,198	-0.05%	大賣/
2021/11/19	63.2	109.73	16	109.06	107.50	47.2	114,975	0.04%
2021/11/18	238	110.29	74.8	109.88	109.50	163.2	117,677	0.14%	大買/鉅額交易
2021/11/17	325.6	108.90	75	108.83	107.50	250.6	121,270	0.21%	大買/鉅額交易
2021/11/16	38	106.80	80.5	107.70	110.00	-42.5	123,103	-0.03%
2021/11/15	72.4	107.95	45	107.51	105.00	27.4	127,419	0.02%
2021/11/12	167.4	107.31	396	106.84	106.50	-228.6	131,716	-0.17%	大買/大賣/鉅額交易
2021/11/11	819.3	114.63	292.1	111.59	106.00	527.2	132,977	0.40%	大買/大賣/鉅額交易
2021/11/10	445.4	117.74	387.1	118.66	115.00	58.3	135,003	0.04%	大買/大賣/
2021/11/09	515.9	117.06	548.9	118.41	116.00	-33.1	140,209	-0.02%	大買/大賣/
2021/11/08	545.3	112.89	161.1	113.24	118.00	384.2	142,061	0.27%	大買/大賣/鉅額交易
2021/11/05	230.5	106.86	182.3	106.20	107.50	48.2	139,337	0.03%	大買/大賣/
2021/11/04	167.5	109.69	188.8	108.75	106.00	-21.3	138,354	-0.02%	大買/大賣/
2021/11/03	310.7	107.85	259.3	105.50	108.50	51.4	136,510	0.04%	大買/大賣/
2021/11/02	271	100.59	219.4	101.25	101.50	51.7	134,128	0.04%	大買/大賣/
2021/11/01	216.6	98.93	339.3	99.12	98.00	-122.7	132,545	-0.09%	大買/大賣/鉅額交易
2021/10/29	594.5	95.12	407.7	94.29	96.50	186.8	131,175	0.14%	大買/大賣/鉅額交易
2021/10/28	48.5	91.47	125.2	91.83	90.60	-76.7	129,241	-0.06%	大賣/
2021/10/27	56.6	89.23	20	89.48	89.30	36.6	128,450	0.03%
2021/10/26	113.1	89.59	186	90.55	90.40	-72.9	128,539	-0.06%	大買/大賣/
2021/10/25	305	89.39	174.9	88.83	89.50	130.1	128,190	0.10%	大買/大賣/鉅額交易
2021/10/22	154.2	86.96	96	85.81	85.10	58.2	134,285	0.04%	大買/
2021/10/21	126.3	90.03	198.3	89.75	89.30	-72	138,034	-0.05%	大買/大賣/
2021/10/20	127.4	89.86	98.2	90.01	88.30	29.2	141,419	0.02%	大買/
2021/10/19	70.2	89.31	130	89.57	88.00	-59.8	147,572	-0.04%	大賣/
2021/10/18	175.1	87.49	229.2	86.37	89.00	-54.1	153,817	-0.04%	大買/大賣/
2021/10/15	209	92.33	206.1	92.55	92.30	2.9	158,915	0.00%	大買/大賣/
2021/10/14	342.1	91.78	346.9	92.23	92.40	-4.8	165,462	0.00%	大買/大賣/
2021/10/13	156.3	90.30	301.3	91.55	88.50	-145	169,792	-0.09%	大買/大賣/鉅額交易
2021/10/12	187.5	90.16	364	91.49	87.40	-176.5	178,274	-0.10%	大買/大賣/鉅額交易
2021/10/08	315.6	97.99	119.5	97.65	96.80	196.1	182,954	0.11%	大買/大賣/鉅額交易
2021/10/07	379	99.02	380.3	98.27	98.50	-1.4	193,894	0.00%	大買/大賣/
2021/10/06	255.4	96.53	94.4	94.20	92.50	161	200,591	0.08%	大買/鉅額交易
2021/10/05	243.2	97.05	235.6	97.07	98.20	7.6	207,184	0.00%	大買/大賣/
2021/10/04	331.2	101.25	621	101.44	97.20	-289.8	213,430	-0.14%	大買/大賣/鉅額交易
2021/10/01	201.7	110.31	82.3	110.67	108.00	119.4	221,206	0.05%	大買/鉅額交易
2021/09/30	14	117.68	115	119.33	119.50	-101	228,637	-0.04%	大賣/鉅額交易
2021/09/29	199.4	118.90	173.7	118.62	116.50	25.7	234,860	0.01%	大買/大賣/
2021/09/28	126.4	120.27	217.1	120.31	119.00	-90.7	235,128	-0.04%	大買/大賣/
2021/09/27	268.5	126.73	230.3	128.02	124.50	38.2	235,404	0.02%	大買/大賣/
2021/09/24	245	126.64	97.1	125.77	126.50	147.9	235,906	0.06%	大買/鉅額交易
2021/09/23	23	121.85	120.6	122.58	121.50	-97.6	235,844	-0.04%	大賣/
2021/09/22	62.1	120.13	32.1	120.56	119.50	29.9	236,684	0.01%
2021/09/17	205.1	121.82	137.6	121.83	123.00	67.5	237,068	0.03%	大買/大賣/
2021/09/16	30	119.55	84	119.55	118.00	-54	236,470	-0.02%
2021/09/15	140.8	119.60	578	119.52	121.50	-437.2	236,838	-0.18%	大買/大賣/鉅額交易
2021/09/14	45.1	121.93	34.1	119.69	117.50	11	237,316	0.00%
2021/09/13	557.1	127.85	268.6	126.63	124.50	288.5	237,488	0.12%	大買/大賣/鉅額交易
2021/09/10	300.1	124.94	75.8	123.67	125.50	224.3	246,873	0.09%	大買/鉅額交易
2021/09/09	60	120.83	64.1	120.51	121.50	-4.1	257,351	0.00%
2021/09/08	85.1	120.34	111.1	120.76	122.00	-25.9	263,381	-0.01%	大賣/
2021/09/07	311.2	121.32	469.1	119.81	120.50	-157.9	272,442	-0.06%	大買/大賣/鉅額交易
2021/09/06	84.5	116.46	69.4	114.94	113.00	15.1	276,298	0.01%
2021/09/03	185.5	121.98	160.6	121.23	120.50	24.9	281,059	0.01%	大買/大賣/
2021/09/02	114.9	124.96	333.2	126.07	126.00	-218.3	284,216	-0.08%	大買/大賣/鉅額交易
2021/09/01	195.4	128.15	199.2	126.83	125.00	-3.7	287,620	0.00%	大買/大賣/
2021/08/31	97.7	133.97	219	135.70	133.50	-121.3	289,436	-0.04%	大賣/鉅額交易
2021/08/30	395	136.81	356.3	138.77	136.00	38.7	296,177	0.01%	大買/大賣/
2021/08/27	174.2	137.47	201.6	138.78	137.00	-27.4	301,757	-0.01%	大買/大賣/
2021/08/26	254	136.58	110.7	138.36	140.00	143.3	307,355	0.05%	大買/大賣/鉅額交易
2021/08/25	561.1	137.37	280.1	136.03	138.50	281.1	313,162	0.09%	大買/大賣/鉅額交易
2021/08/24	433.1	140.32	400.5	138.91	134.50	32.6	317,742	0.01%	大買/大賣/
2021/08/23	431.6	139.75	386.1	139.66	139.50	45.5	322,119	0.01%	大買/大賣/
2021/08/20	236	129.14	359.5	129.27	130.50	-123.4	325,644	-0.04%	大買/大賣/鉅額交易
2021/08/19	510.7	133.28	359.1	131.87	126.50	151.7	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	444.8	131.77	582.7	129.57	136.50	-137.9	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	342.7	127.40	345.4	128.77	124.50	-2.7	345,747	0.00%	大買/大賣/
2021/08/16	622.9	130.84	634.7	132.31	126.00	-11.8	353,207	0.00%	大買/大賣/
2021/08/13	974.3	135.58	761.7	136.26	133.00	212.7	356,926	0.06%	大買/大賣/鉅額交易
2021/08/12	477.1	126.66	507.5	127.45	133.50	-30.4	361,288	-0.01%	大買/大賣/
2021/08/11	68.8	121.32	378.3	122.10	125.00	-309.5	362,298	-0.09%	大賣/鉅額交易
2021/08/10	58.5	130.17	44.6	127.97	130.00	13.9	366,350	0.00%
2021/08/09	18.2	133.19	524.2	135.27	132.50	-506	375,355	-0.13%	大賣/鉅額交易
2021/08/06	30.5	132.36	138.1	133.85	131.00	-107.7	385,819	-0.03%	大賣/鉅額交易
2021/08/05	10.1	126.79	14.7	126.31	125.50	-4.6	394,945	0.00%
2021/08/04	27.6	129.14	14.3	129.85	129.00	13.3	400,626	0.00%
2021/08/03	542.3	125.31	16.1	125.03	126.00	526.2	409,286	0.13%	大買/鉅額交易
2021/08/02	248.1	120.73	25.5	115.38	120.00	222.6	416,150	0.05%	大買/鉅額交易
2021/07/30	188.9	130.14	258.2	130.18	117.00	-69.3	423,521	-0.02%	大買/大賣/
2021/07/29	445.1	125.40	465.8	125.26	129.50	-20.7	430,617	0.00%	大買/大賣/
2021/07/28	905	117.63	1,002.5	117.60	118.00	-97.6	438,242	-0.02%	大買/大賣/
2021/07/27	284.1	127.13	734.9	125.93	122.50	-450.8	443,452	-0.10%	大買/大賣/鉅額交易
2021/07/26	214.2	141.55	140.2	141.19	136.00	74	443,188	0.02%	大買/大賣/
2021/07/23	779.8	144.21	528.3	143.17	145.50	251.6	444,634	0.06%	大買/大賣/鉅額交易
2021/07/22	720.7	141.95	661.9	142.91	140.50	58.7	444,272	0.01%	大買/大賣/
2021/07/21	1,129.8	161.66	1,602.9	157.98	153.50	-473.1	443,347	-0.11%	大買/大賣/鉅額交易
2021/07/20	741.1	175.13	708.2	176.29	170.50	32.9	438,485	0.01%	大買/大賣/
2021/07/19	698.3	190.90	1,172.7	193.21	188.00	-474.4	437,498	-0.11%	大買/大賣/鉅額交易
2021/07/16	908.2	187.99	832.6	188.39	188.00	75.6	431,890	0.02%	大買/大賣/
2021/07/15	633.3	174.20	377.2	173.65	179.00	256.1	421,928	0.06%	大買/大賣/鉅額交易
2021/07/14	995.9	170.53	1,144.6	167.51	163.00	-148.6	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	925.7	185.69	885.6	183.94	176.00	40	404,074	0.01%	大買/大賣/
2021/07/12	740.6	200.06	774.4	200.59	195.50	-33.8	395,926	-0.01%	大買/大賣/
2021/07/09	686.2	207.86	789.1	204.95	195.50	-102.9	387,845	-0.03%	大買/大賣/鉅額交易
2021/07/08	1,181.4	211.75	919.1	211.56	216.50	262.3	379,248	0.07%	大買/大賣/鉅額交易
2021/07/07	662.2	219.40	812	209.38	210.00	-149.9	368,918	-0.04%	大買/大賣/鉅額交易
2021/07/06	866.4	211.92	1,193.9	203.96	216.50	-327.5	359,596	-0.09%	大買/大賣/鉅額交易
2021/07/05	330	192.94	204.8	189.73	197.00	125.2	353,712	0.04%	大買/大賣/鉅額交易
2021/07/02	431.7	192.78	126.3	190.74	191.00	305.3	356,844	0.09%	大買/大賣/鉅額交易
2021/07/01	553.7	196.78	1,115	196.33	196.00	-561.3	356,879	-0.16%	大買/大賣/鉅額交易
2021/06/30	1,603.2	177.58	2,087	174.49	182.50	-483.7	356,519	-0.14%	大買/大賣/鉅額交易
2021/06/29	839	167.16	684.9	170.43	166.00	154.1	356,354	0.04%	大買/大賣/鉅額交易
2021/06/28	1,081.8	163.14	1,298.2	159.04	166.00	-216.4	356,036	-0.06%	大買/大賣/鉅額交易
2021/06/25	1,033.6	152.06	936.4	152.63	151.00	97.2	355,308	0.03%	大買/大賣/
2021/06/24	1,047.7	146.24	779.9	146.07	149.00	267.7	355,062	0.08%	大買/大賣/鉅額交易
2021/06/23	196.9	143.25	478.6	144.06	139.50	-281.8	354,532	-0.08%	大買/大賣/鉅額交易
2021/06/22	629.8	159.12	224.2	157.90	154.50	405.6	353,074	0.11%	大買/大賣/鉅額交易
2021/06/21	866.2	157.02	783.2	158.50	158.50	83	352,224	0.02%	大買/大賣/
2021/06/18	1,122.8	146.79	904.8	147.01	149.50	218	343,265	0.06%	大買/大賣/鉅額交易
2021/06/17	1,096.2	132.32	433	132.25	140.50	663.2	335,123	0.20%	大買/大賣/鉅額交易
2021/06/16	1,218.8	133.41	1,090.9	135.46	130.00	127.9	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	1,114.5	122.29	1,518	121.76	127.50	-403.5	325,696	-0.12%	大買/大賣/鉅額交易
2021/06/11	866.5	115.80	1,104.7	116.64	116.00	-238.1	322,158	-0.07%	大買/大賣/鉅額交易
2021/06/09	411.1	114.36	454.6	113.08	113.00	-43.4	317,997	-0.01%	大買/大賣/
2021/06/08	226.9	111.27	248.3	111.51	114.50	-21.3	317,367	-0.01%	大買/大賣/
2021/06/07	708	110.54	500.1	107.93	107.00	207.9	316,138	0.07%	大買/大賣/鉅額交易
2021/06/04	1,192.2	116.83	892.2	117.36	115.50	300	310,473	0.10%	大買/大賣/鉅額交易
2021/06/03	857.7	114.54	2,349.3	114.27	112.50	-1,491.6	305,815	-0.49%	大買/大賣/鉅額交易
2021/06/02	631.3	113.94	638.8	115.22	111.00	-7.5	300,491	0.00%	大買/大賣/
2021/06/01	1,214.1	109.43	886.5	108.28	112.50	327.7	294,111	0.11%	大買/大賣/鉅額交易
2021/05/31	1,026.9	109.79	778	109.22	102.50	249	289,013	0.09%	大買/大賣/鉅額交易
2021/05/28	876.5	106.94	1,623.8	105.83	108.00	-747.3	284,171	-0.26%	大買/大賣/鉅額交易
2021/05/27	712.1	102.43	1,253.2	102.17	103.00	-541.1	282,340	-0.19%	大買/大賣/鉅額交易
2021/05/26	1,188.3	93.90	812.9	94.02	98.80	375.4	273,176	0.14%	大買/大賣/鉅額交易
2021/05/25	836.1	91.03	2,156.9	93.83	91.00	-1,320.8	264,602	-0.50%	大買/大賣/鉅額交易
2021/05/24	937.9	95.32	817.6	96.08	93.10	120.2	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	606.4	89.05	579.6	89.36	91.80	26.8	254,732	0.01%	大買/大賣/
2021/05/20	1,340	83.43	981.1	83.75	83.50	358.9	249,501	0.14%	大買/大賣/鉅額交易
2021/05/19	798.1	78.37	467.3	78.70	80.50	330.8	240,679	0.14%	大買/大賣/鉅額交易
2021/05/18	572.1	72.88	415.9	72.18	73.20	156.2	240,357	0.06%	大買/大賣/鉅額交易
2021/05/17	968.9	69.53	753.3	70.66	66.60	215.6	239,398	0.09%	大買/大賣/鉅額交易
2021/05/14	1,785.4	76.52	1,531.5	75.22	74.00	253.9	231,834	0.11%	大買/大賣/鉅額交易
2021/05/13	1,140.9	81.54	1,074	81.65	79.20	66.9	223,617	0.03%	大買/大賣/
2021/05/12	736.7	92.12	680.1	90.51	87.90	56.6	219,837	0.03%	大買/大賣/
2021/05/11	934.1	100.53	882.8	99.81	97.60	51.3	217,333	0.02%	大買/大賣/
2021/05/10	1,071.1	96.00	1,493.3	98.07	100.50	-422.2	211,021	-0.20%	大買/大賣/鉅額交易
2021/05/07	565.5	87.98	642.7	87.64	91.50	-77.2	205,669	-0.04%	大買/大賣/
2021/05/06	743.7	87.08	567.7	86.82	84.30	176	199,980	0.09%	大買/大賣/鉅額交易
2021/05/05	766.5	83.60	803.8	82.71	87.00	-37.3	194,188	-0.02%	大買/大賣/
2021/05/04	1,568.2	84.70	1,660.3	84.75	80.00	-92.1	188,143	-0.05%	大買/大賣/
2021/05/03	488.7	86.62	341.5	86.39	87.70	147.3	178,164	0.08%	大買/大賣/鉅額交易
2021/04/29	696.4	76.86	1,589	75.87	79.80	-892.6	176,200	-0.51%	大買/大賣/鉅額交易
2021/04/28	638.8	75.09	421.6	75.07	75.00	217.2	175,065	0.12%	大買/大賣/鉅額交易
2021/04/27	899.9	71.40	1,295	70.39	72.00	-395.1	173,347	-0.23%	大買/大賣/鉅額交易
2021/04/26	905.3	65.57	1,544	65.23	66.40	-638.7	173,132	-0.37%	大買/大賣/鉅額交易
2021/04/23	1,636.4	59.39	693.2	58.71	60.40	943.3	171,013	0.55%	大買/大賣/鉅額交易
2021/04/22	260.8	65.29	1,169.1	65.82	59.60	-908.3	164,496	-0.55%	大買/大賣/鉅額交易
2021/04/21	308.7	61.84	269.3	62.08	62.70	39.4	164,016	0.02%	大買/大賣/
2021/04/20	228.7	55.56	37.6	55.47	57.00	191.1	164,103	0.12%	大買/鉅額交易
2021/04/19	779.5	54.56	114	54.12	55.00	665.5	164,405	0.40%	大買/大賣/鉅額交易
2021/04/16	1,157	48.45	36	48.40	50.60	1,121	164,100	0.68%	大買/鉅額交易
2021/04/15	78.3	46.93	74	46.80	46.70	4.3	164,510	0.00%
2021/04/14	288.3	45.74	499.1	44.35	45.50	-210.9	164,583	-0.13%	大買/大賣/鉅額交易
2021/04/13	1,055.4	47.08	155.1	47.26	44.80	900.3	164,633	0.55%	大買/大賣/鉅額交易
2021/04/12	571.2	46.01	78.1	45.62	46.10	493.1	164,629	0.30%	大買/鉅額交易
2021/04/09	229.1	42.18	81	42.06	42.75	148.1	165,508	0.09%	大買/鉅額交易
2021/04/08	518.7	46.37	340.3	46.28	46.20	178.4	166,041	0.11%	大買/大賣/鉅額交易
2021/04/07	119.7	45.65	31	44.66	46.35	88.7	163,315	0.05%	大買/
2021/04/06	131.3	43.38	276.6	42.19	44.15	-145.3	167,064	-0.09%	大買/大賣/鉅額交易
2021/04/01	60.2	39.58	60	39.51	40.15	0.2	166,929	0.00%
2021/03/31	82	37.31	116	37.09	37.70	-34	168,610	-0.02%	大賣/
2021/03/30	138.5	35.00	7	34.94	35.40	131.5	170,852	0.08%	大買/鉅額交易
2021/03/29	32	35.28	131.2	34.86	35.25	-99.2	173,799	-0.06%	大賣/
2021/03/26	68	33.93	581	33.03	34.00	-513	177,613	-0.29%	大賣/鉅額交易
2021/03/25	85.1	32.70	40	32.83	32.50	45.1	180,526	0.02%
2021/03/24	108	33.38	62	33.28	33.80	46	183,190	0.03%	大買/
2021/03/23	404.1	34.79	257	33.49	33.50	147.1	183,605	0.08%	大買/大賣/鉅額交易
2021/03/22	790	35.59	319.8	35.59	35.85	470.3	183,839	0.26%	大買/大賣/鉅額交易
2021/03/19	762	32.47	597	32.65	32.60	165	183,461	0.09%	大買/大賣/鉅額交易
2021/03/18	227	31.72	509.5	31.59	31.90	-282.5	179,519	-0.16%	大買/大賣/鉅額交易
2021/03/17	199.5	31.01	861	31.16	31.30	-661.5	178,101	-0.37%	大買/大賣/鉅額交易
2021/03/16	558.1	30.38	182	30.25	30.05	376.1	175,723	0.21%	大買/大賣/鉅額交易
2021/03/15	652.7	30.53	393	30.32	31.30	259.7	173,929	0.15%	大買/大賣/鉅額交易
2021/03/12	409.5	29.18	1,204	29.12	29.15	-794.6	171,598	-0.46%	大買/大賣/鉅額交易
2021/03/11	431	28.56	387.5	28.65	28.10	43.5	167,339	0.03%	大買/大賣/
2021/03/10	225	27.81	251	28.17	28.00	-26	164,597	-0.02%	大買/大賣/
2021/03/09	92	27.47	106	27.25	27.60	-14	162,088	-0.01%	大賣/
2021/03/08	241	27.21	200	27.10	26.80	41	160,756	0.03%	大買/大賣/
2021/03/05	137	26.38	215	26.56	26.05	-78	159,337	-0.05%	大買/大賣/
2021/03/04	56.9	27.03	25	27.03	26.60	31.9	158,383	0.02%
2021/03/03	282	27.01	222	27.28	27.60	60	157,418	0.04%	大買/大賣/
2021/03/02	492	28.76	692.5	28.62	27.10	-200.5	155,628	-0.13%	大買/大賣/鉅額交易
2021/02/26	271	28.16	311.5	28.17	29.00	-40.5	151,002	-0.03%	大買/大賣/
2021/02/25	358	28.71	492	28.82	28.50	-134	148,592	-0.09%	大買/大賣/鉅額交易
2021/02/24	384	28.87	438.1	28.91	27.90	-54.1	146,173	-0.04%	大買/大賣/
2021/02/23	1,736	28.81	1,111.9	28.71	28.25	624.1	142,744	0.44%	大買/大賣/鉅額交易
2021/02/22	1,013	28.04	402.5	28.02	28.15	610.5	136,924	0.45%	大買/大賣/鉅額交易
2021/02/19	525.6	25.20	460	25.24	25.60	65.6	134,800	0.05%	大買/大賣/
2021/02/18	752	25.13	936	25.22	25.55	-184	132,533	-0.14%	大買/大賣/鉅額交易
2021/02/17	284	22.23	169.2	22.28	23.65	114.8	127,312	0.09%	大買/大賣/鉅額交易
2021/02/05	136	21.94	113	21.56	21.50	23	124,684	0.02%	大買/大賣/
2021/02/04	133	21.85	191	21.71	21.95	-58	124,262	-0.05%	大買/大賣/
2021/02/03	1,897	21.60	1,654	21.77	21.60	243	123,587	0.20%	大買/大賣/鉅額交易
2021/02/02	210	20.06	224	20.49	20.95	-14	119,774	-0.01%	大買/大賣/
2021/02/01	202	19.22	204	19.29	19.05	-2	118,145	0.00%	大買/大賣/
2021/01/29	432	19.99	356	19.99	19.75	76	116,569	0.07%	大買/大賣/
2021/01/28	116	20.80	204.3	20.86	20.70	-88.3	115,488	-0.08%	大買/大賣/
2021/01/27	113.2	21.27	128	21.33	20.80	-14.8	114,260	-0.01%	大買/大賣/
2021/01/26	81.2	22.39	157	23.00	21.60	-75.8	112,583	-0.07%	大賣/
2021/01/25	637.2	23.11	780	23.13	23.00	-142.8	110,642	-0.13%	大買/大賣/鉅額交易
2021/01/22	431.2	22.32	151.6	21.84	22.60	279.6	108,188	0.26%	大買/大賣/鉅額交易
2021/01/21	647.2	21.23	531	21.13	20.85	116.2	105,576	0.11%	大買/大賣/鉅額交易
2021/01/20	276.1	20.86	771.1	21.01	20.20	-495	101,734	-0.49%	大買/大賣/鉅額交易
2021/01/19	1,269	23.56	556.7	23.35	21.85	712.3	97,764	0.73%	大買/大賣/鉅額交易
2021/01/18	76	22.69	94.8	22.84	23.80	-18.8	93,141	-0.02%
2021/01/15	197	23.54	5.2	23.35	23.35	191.8	92,675	0.21%	大買/鉅額交易
2021/01/14	86.5	25.86	142.6	25.44	25.90	-56.1	92,322	-0.06%	大賣/
2021/01/13	170	25.12	1,283	24.60	24.00	-1,113	91,662	-1.21%	大買/大賣/鉅額交易
2021/01/12	178	25.78	536	25.71	25.70	-358	90,925	-0.39%	大買/大賣/鉅額交易
2021/01/11	146	28.22	633	28.22	28.55	-487	90,036	-0.54%	大買/大賣/鉅額交易
2021/01/08	214.5	26.46	202	26.46	27.30	12.5	89,573	0.01%	大買/大賣/
2021/01/07	119.6	26.08	210	26.28	25.95	-90.4	88,545	-0.10%	大買/大賣/
2021/01/06	216	30.45	232.5	30.45	28.80	-16.5	87,849	-0.02%	大買/大賣/
2021/01/05	413	31.36	13.5	31.03	32.00	399.5	87,095	0.46%	大買/鉅額交易
2021/01/04	218.6	31.54	1,123	31.11	32.15	-904.5	86,404	-1.05%	大買/大賣/鉅額交易
2020/12/31	65.2	27.84	160	28.05	29.25	-94.8	84,864	-0.11%	大賣/
2020/12/30	316.3	26.89	888	27.35	27.50	-571.7	83,413	-0.69%	大買/大賣/鉅額交易
2020/12/29	1,255.5	27.51	483.4	26.94	27.90	772.1	81,779	0.94%	大買/大賣/鉅額交易
2020/12/28	120	24.64	18	25.37	25.40	102	76,844	0.13%	大買/鉅額交易
2020/12/25	162	22.90	131	23.00	23.10	31	75,571	0.04%	大買/大賣/
2020/12/24	539.1	20.26	316	20.23	21.00	223.1	72,724	0.31%	大買/大賣/鉅額交易
2020/12/23	615	19.10	830	19.14	20.40	-215	69,285	-0.31%	大買/大賣/鉅額交易
2020/12/22	930	19.19	350.1	19.22	18.55	579.9	65,900	0.88%	大買/大賣/鉅額交易
2020/12/21	1,819.2	18.35	213	18.13	18.95	1,606.2	61,267	2.62%	大買/大賣/鉅額交易
2020/12/18	953	16.70	166.5	16.83	17.25	786.5	57,813	1.36%	大買/大賣/鉅額交易
2020/12/17	203	15.68	35	15.69	15.70	168	54,615	0.31%	大買/鉅額交易
2020/12/16	74	15.73	167.3	15.89	15.85	-93.3	53,429	-0.17%	大賣/
2020/12/15	673	15.77	99	15.78	15.55	574	51,443	1.12%	大買/鉅額交易
2020/12/14	45	14.43	114	14.40	15.05	-69	47,680	-0.14%	大賣/
2020/12/11	67	14.01	22	13.69	13.70	45	45,914	0.10%
2020/12/10	55	14.35	15	14.35	14.35	40	44,395	0.09%
2020/12/09	191	14.27	61	14.30	14.40	130	43,318	0.30%	大買/鉅額交易
2020/12/08	49	13.74	286.1	13.67	14.05	-237.1	41,790	-0.57%	大賣/鉅額交易
2020/12/07	2	12.90	16	12.76	12.85	-14	39,863	-0.04%
2020/12/04	24	12.74	1	12.85	12.85	23	39,614	0.06%
2020/12/03	16	12.90	5	13.10	12.75	11	39,836	0.03%
2020/12/02	9	12.89	29.5	12.96	12.90	-20.5	39,983	-0.05%
2020/12/01	37	13.00	17	12.75	13.05	20	39,773	0.05%
2020/11/30	49	13.37	71	13.41	13.25	-22	39,186	-0.06%
2020/11/27	51.5	13.55	21	13.65	13.60	30.5	38,799	0.08%
2020/11/26	134	13.61	102	13.71	13.55	32	39,024	0.08%	大買/大賣/
2020/11/25	134.3	13.38	172.3	13.47	13.60	-38	37,940	-0.10%	大買/大賣/
2020/11/24	45	13.10	61	13.08	13.05	-16	36,503	-0.04%
2020/11/23	29	12.98	5	13.01	13.00	24	36,077	0.07%
2020/11/20	17.3	12.69	8	12.80	12.80	9.3	36,061	0.03%
2020/11/19	24	12.74	10	12.77	12.75	14	35,891	0.04%
2020/11/18	36	13.02	61	12.82	13.00	-25	35,285	-0.07%
2020/11/17	16	12.35	16	12.53	12.50	0	34,088	0.00%
2020/11/16	26	12.68	4	12.50	12.50	22	33,507	0.07%
2020/11/13	36	12.49	37	12.49	12.50	-1	32,987	0.00%
2020/11/12	80	12.65	33	12.79	12.35	47	32,192	0.15%
2020/11/11	147	13.02	199.2	12.95	13.55	-52.2	31,069	-0.17%	大買/大賣/
2020/11/10	225	13.93	88	13.82	13.60	137	29,680	0.46%	大買/鉅額交易
2020/11/09	94.1	13.48	51	13.96	14.10	43.1	27,977	0.15%
2020/11/06	45	12.54	59	12.58	12.90	-14	26,436	-0.05%
2020/11/05	72	12.22	47	12.37	12.25	25	25,773	0.10%
2020/11/04	8	11.79	16	12.07	12.50	-8	25,082	-0.03%
2020/11/03	5	11.81	0	0.00	11.75	5	24,036	0.02%
2020/11/02	9	11.71	18	11.74	11.60	-9	23,624	-0.04%
2020/10/30	35	11.60	42	11.65	11.50	-7	23,097	-0.03%
2020/10/29	37	11.14	4	11.10	11.60	33	22,271	0.15%
2020/10/28	32.3	11.51	26.9	11.89	11.45	5.4	21,599	0.03%
2020/10/27	93.4	11.70	4	11.74	12.00	89.4	20,898	0.43%
2020/10/26	23	11.67	76	12.07	12.10	-53	19,703	-0.27%
2020/10/23	2	11.00	56.5	10.95	11.00	-54.5	17,875	-0.30%
2020/10/22	6	10.40	1	10.55	10.45	5	17,349	0.03%
2020/10/21	52	10.50	10	10.50	10.55	42	17,269	0.24%
2020/10/20	2	10.35	9	10.31	10.60	-7	17,162	-0.04%
2020/10/19	3	10.45	0	0.00	10.45	3	16,970	0.02%
2020/10/15	1	10.40	0	0.00	10.40	1	16,513	0.01%
2020/10/14	18	10.14	1	10.15	10.20	17	16,227	0.10%
2020/10/13	8	10.25	7	10.17	10.25	1	16,135	0.01%
2020/10/12	1	9.91	1.5	9.98	10.00	-0.5	15,831	0.00%
2020/10/07	3	10.23	26	10.23	10.20	-23	15,616	-0.15%
2020/10/06	21	10.04	23	10.05	10.15	-2	15,419	-0.01%
2020/10/05	2	10.00	1	10.05	10.15	1	15,248	0.01%
2020/09/28	1	9.60	2	9.56	9.45	-1	14,780	-0.01%
2020/09/25	26.5	9.55	4	9.50	9.75	22.5	14,620	0.15%
2020/09/24	1	9.21	1	9.08	9.01	0	14,303	0.00%
2020/09/23	6	9.69	27	9.62	9.44	-21	14,123	-0.15%
2020/09/22	14	9.98	33	9.94	9.97	-19	13,868	-0.14%
2020/09/21	21	9.89	1	9.88	9.88	20	13,649	0.15%
2020/09/18	10	9.89	5	9.95	9.88	5	13,530	0.04%
2020/09/17	1	9.87	11	9.90	9.91	-10	13,429	-0.07%
2020/09/16	28	9.88	11	9.82	9.81	17	13,283	0.13%
2020/09/15	7	10.11	16	10.10	10.20	-9	12,987	-0.07%
2020/09/14	32	10.41	26	10.21	10.10	6	12,854	0.05%
2020/09/11	23	10.55	100	10.34	10.20	-77	12,460	-0.62%
2020/09/10	8	11.12	52	11.08	10.95	-44	11,789	-0.37%
2020/09/09	18	11.21	37	10.99	11.30	-19	11,470	-0.17%
2020/09/08	50	11.62	19	11.27	11.25	31	11,174	0.28%
2020/09/07	41.2	11.95	28	11.96	11.95	13.2	10,524	0.13%
2020/09/04	41	11.20	10	11.43	11.50	31	9,850	0.31%
2020/09/03	51	11.00	10.9	11.04	11.05	40.1	9,363	0.43%
2020/09/02	28	10.69	17.7	10.62	11.00	10.3	8,900	0.12%
2020/09/01	53	10.52	15	10.71	10.60	38	8,377	0.45%
2020/08/31	3	9.60	34	9.84	10.10	-31	7,563	-0.41%
2020/08/28	24	9.33	4	9.33	9.21	20	7,152	0.28%
2020/08/27	97	9.54	5	9.39	9.36	92	6,942	1.33%
2020/08/26	89	9.18	32	9.46	9.61	57	6,374	0.89%
2020/08/25	16	8.56	11	8.29	8.74	5	5,435	0.09%
2020/08/24	17	7.82	0	0.00	7.95	17	5,058	0.34%
2020/08/20	15	7.98	32	8.15	7.67	-17	4,796	-0.35%
2020/08/19	23	8.57	0	0.00	8.24	23	4,517	0.51%
2020/08/18	5	8.44	6	8.52	8.43	-1	4,353	-0.02%
2020/08/17	17	8.60	58	8.56	8.62	-41	4,208	-0.97%
2020/08/14	41	8.45	48	8.47	8.59	-7	3,969	-0.18%
2020/08/13	39	8.03	1	8.00	7.89	38	3,491	1.09%
2020/08/12	25	7.52	4	7.40	7.69	21	3,270	0.64%
2020/08/11	18	7.54	0.4	7.81	7.81	17.6	2,909	0.60%
2020/08/10	0	0.00	4	6.65	7.10	-4	2,437	-0.16%
2020/07/29	0	0.00	13	6.15	6.24	-13	2,228	-0.58%
2020/07/27	2	6.21	1	6.22	6.10	1	2,422	0.04%
2020/07/20	0	0.00	0.3	6.25	6.28	-0.3	2,912	-0.01%
2020/07/10	1	6.41	0	0.00	6.40	1	3,122	0.03%
2020/07/09	0	0.00	9	6.70	6.57	-9	3,114	-0.29%
2020/07/02	0	0.00	12	6.43	6.45	-12	3,143	-0.38%
2020/06/30	0	0.00	8	6.52	6.50	-8	3,119	-0.26%
2020/06/23	0	0.00	2	6.56	6.59	-2	3,153	-0.06%
2020/06/19	2	6.49	0	0.00	6.59	2	3,177	0.06%
2020/06/18	5	6.47	0	0.00	6.49	5	3,187	0.16%
2020/06/16	0	0.00	32	6.58	6.59	-32	3,225	-0.99%
2020/06/11	0	0.00	3	6.81	6.54	-3	3,348	-0.09%
2020/06/10	1	6.81	1	6.84	6.84	0	3,357	0.00%
2020/06/05	0	0.00	1	6.80	6.85	-1	3,400	-0.03%
2020/06/02	1	6.56	0	0.00	6.58	1	3,318	0.03%
2020/05/27	1	6.56	0	0.00	6.59	1	3,283	0.03%
2020/05/25	1	6.57	0	0.00	6.53	1	3,299	0.03%
2020/05/22	0	0.00	1	6.75	6.68	-1	3,282	-0.03%
2020/05/21	1	6.83	4	6.71	6.83	-3	3,236	-0.09%
2020/05/15	2	6.31	2	6.34	6.32	0	3,201	0.00%
2020/05/08	1	6.36	2	6.35	6.37	-1	3,119	-0.03%
2020/05/07	8	6.39	0	0.00	6.38	8	3,107	0.26%
2020/05/06	0	0.00	6	6.36	6.36	-6	3,106	-0.19%
2020/05/05	2	6.44	0	0.00	6.43	2	3,090	0.06%
2020/05/04	4	6.50	0	0.00	6.57	4	3,036	0.13%
2020/04/30	2	6.81	1	6.76	6.77	1	2,983	0.03%
2020/04/29	3	6.66	0	0.00	6.79	3	2,847	0.11%
2020/04/28	5	5.94	1	5.95	6.25	4	2,604	0.15%
2020/04/27	1	5.63	0	0.00	5.69	1	2,507	0.04%
2020/04/22	20	5.41	0	0.00	5.40	20	2,438	0.82%
2020/04/21	1	5.38	0	0.00	5.40	1	2,429	0.04%
2020/04/10	0	0.00	1	5.43	5.50	-1	2,095	-0.05%
2020/04/09	1	5.48	0	0.00	5.45	1	2,081	0.05%
2020/03/24	6	5.00	0	0.00	4.97	6	1,886	0.32%
2020/03/19	2	4.90	0	0.00	4.73	2	1,814	0.11%
2020/03/18	0	0.00	4	5.13	4.96	-4	1,726	-0.23%
2020/03/16	2	5.45	0	0.00	5.20	2	1,616	0.12%
2020/03/13	1	5.60	0	0.00	5.68	1	1,559	0.06%
2020/03/12	2	6.25	0	0.00	6.19	2	1,480	0.14%
2020/03/11	1	6.58	0	0.00	6.55	1	1,429	0.07%
2020/03/10	5	6.48	0	0.00	6.63	5	1,424	0.35%
2020/03/09	2	6.64	0	0.00	6.58	2	1,399	0.14%
2020/03/04	0	0.00	5	6.68	6.86	-5	1,474	-0.34%
2020/02/19	5	7.21	0	0.00	7.21	5	1,463	0.34%
2020/01/30	2	6.70	0	0.00	6.67	2	1,298	0.15%
2020/01/10	2	7.22	0.7	7.18	7.23	1.3	1,220	0.11%
2020/01/02	6	7.28	0	0.00	7.28	6	1,282	0.47%
2019/12/16	0.5	7.21	0	0.00	7.26	0.5	1,307	0.04%
2019/12/10	7	7.28	0	0.00	7.30	7	1,325	0.53%
2019/12/04	2	7.48	0	0.00	7.49	2	1,317	0.15%
2019/12/02	0	0.00	0.5	7.47	7.52	-0.5	1,310	-0.04%
2019/11/22	0	0.00	5	7.03	7.05	-5	1,190	-0.42%
2019/11/12	0	0.00	1	7.52	7.48	-1	1,160	-0.09%
2019/10/21	10	7.70	0	0.00	7.68	10	1,525	0.66%
2019/10/08	0	0.00	1	7.57	7.55	-1	2,078	-0.05%
2019/10/07	0	0.00	8	7.67	7.65	-8	2,127	-0.37%
2019/10/03	5	7.66	0	0.00	7.65	5	2,144	0.23%
2019/09/11	5	7.95	0	0.00	7.96	5	2,389	0.21%
2019/09/02	0	0.00	1	8.01	8.03	-1	2,438	-0.04%
2019/08/23	4	7.97	0	0.00	7.98	4	2,454	0.16%
2019/08/21	11	7.93	0	0.00	8.00	11	2,453	0.45%
2019/08/12	0	0.00	2	8.45	8.43	-2	2,369	-0.08%
2019/07/23	0	0.00	2	8.99	8.98	-2	2,286	-0.09%
2019/07/05	10	8.51	0.6	8.50	8.51	9.4	1,706	0.55%
2019/06/19	0	0.00	4	8.20	8.17	-4	1,594	-0.25%
2019/06/18	0	0.00	4	8.14	8.11	-4	1,583	-0.25%
2019/06/05	2	8.00	0	0.00	8.00	2	1,617	0.12%
2019/05/31	0	0.00	2	8.15	8.13	-2	1,629	-0.12%
2019/05/29	0	0.00	25	8.01	8.01	-25	1,654	-1.51%
2019/05/24	2	8.05	0	0.00	8.04	2	1,814	0.11%
2019/05/09	1	8.53	0	0.00	8.52	1	1,761	0.06%
2019/05/06	5	8.82	0	0.00	8.74	5	1,741	0.29%
2019/05/03	20	8.92	0	0.00	8.90	20	1,735	1.15%
2019/03/29	0.6	8.60	0	0.00	8.65	0.6	1,651	0.04%
2019/03/22	4	8.85	0	0.00	8.84	4	1,906	0.21%
2019/03/12	1	8.96	0	0.00	8.98	1	2,032	0.05%
2019/03/11	0	0.00	6	8.93	8.97	-6	2,084	-0.29%
2019/03/08	0	0.00	1	8.97	8.96	-1	2,188	-0.05%
2019/02/27	2	9.21	0	0.00	9.23	2	2,427	0.08%
2019/02/26	0	0.00	125	9.16	9.19	-125	2,388	-5.23%	大賣/鉅額交易
2019/02/22	0	0.00	1	8.94	8.95	-1	2,319	-0.04%
2019/01/30	0	0.00	5	8.91	8.94	-5	2,387	-0.21%
2019/01/28	30	9.01	0	0.00	8.99	30	2,422	1.24%
2019/01/25	100	8.94	0	0.00	8.96	100	2,446	4.09%
2019/01/24	0	0.00	0.5	8.89	8.95	-0.5	2,470	-0.02%
2019/01/16	1	8.72	0	0.00	8.75	1	2,673	0.04%
2019/01/10	5	8.85	0	0.00	8.86	5	3,017	0.17%
2019/01/04	0	0.00	6	8.64	8.60	-6	3,150	-0.19%
2018/12/24	0	0.00	1	8.98	8.98	-1	3,153	-0.03%
2018/12/21	1	9.00	0	0.00	9.11	1	3,167	0.03%
2018/12/20	2	9.15	0	0.00	9.12	2	3,201	0.06%
2018/12/18	0	0.00	1	9.25	9.21	-1	3,158	-0.03%
2018/12/17	0	0.00	5	9.25	9.41	-5	3,083	-0.16%
2018/12/11	2	8.90	0	0.00	8.93	2	2,884	0.07%
2018/12/06	6	8.82	0	0.00	8.82	6	2,845	0.21%
2018/12/05	0	0.00	1	8.99	9.00	-1	2,831	-0.04%
2018/12/04	0	0.00	11	9.03	9.06	-11	2,838	-0.39%
2018/11/29	2	9.04	46	9.05	8.94	-44	2,650	-1.66%
2018/11/28	5	9.17	0	0.00	9.19	5	2,597	0.19%
2018/11/22	0	0.00	0.6	8.43	8.48	-0.6	2,410	-0.02%
2018/11/21	6	8.39	0	0.00	8.56	6	2,397	0.25%
2018/11/19	0	0.00	70	8.43	8.45	-70	2,378	-2.94%
2018/11/09	1	8.38	0	0.00	8.31	1	2,493	0.04%
2018/11/01	0	0.00	1	8.50	8.55	-1	2,600	-0.04%
2018/10/26	0	0.00	2	8.27	8.35	-2	2,524	-0.08%
2018/10/25	0	0.00	3	8.50	8.38	-3	2,524	-0.12%
2018/10/23	1.6	8.79	0	0.00	8.66	1.6	2,480	0.06%
2018/10/22	121	8.91	0	0.00	8.90	121	2,451	4.94%	大買/鉅額交易
2018/10/19	4	8.43	0	0.00	8.72	4	2,364	0.17%
2018/10/17	0	0.00	0.3	7.56	7.61	-0.3	2,183	-0.01%
2018/10/11	9	7.71	7	7.83	7.58	2	2,146	0.09%
2018/10/02	6	8.66	0	0.00	8.62	6	2,084	0.29%
2018/09/27	0	0.00	20	8.76	8.82	-20	2,140	-0.93%
2018/09/25	10	8.66	0	0.00	8.65	10	2,112	0.47%
2018/09/20	7	8.73	0	0.00	8.69	7	2,160	0.32%
2018/09/14	3	8.76	15	8.82	8.82	-12	2,426	-0.49%
2018/09/13	0	0.00	0.1	8.56	8.59	-0.1	2,445	0.00%
2018/08/31	2	8.90	0	0.00	8.84	2	2,925	0.07%
2018/08/29	0	0.00	5	8.96	8.91	-5	3,118	-0.16%
2018/08/23	0	0.00	6	9.03	8.96	-6	3,417	-0.18%
2018/08/16	0	0.00	10	8.44	8.41	-10	3,620	-0.28%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/14	0	0.00	2	8.67	8.63	-2	3,676	-0.05%
2018/08/13	7	8.62	5	8.71	8.62	2	3,732	0.05%
2018/08/07	0	0.00	2	9.35	9.30	-2	3,893	-0.05%
2018/08/06	0	0.00	5	9.29	9.27	-5	4,153	-0.12%
2018/08/02	1	9.17	0	0.00	9.13	1	4,165	0.02%
2018/07/31	4	9.15	3	9.15	9.18	1	4,209	0.02%
2018/07/26	2	9.24	3	9.24	9.28	-1	4,339	-0.02%
2018/07/25	2	9.28	0	0.00	9.23	2	4,403	0.05%
2018/07/24	0	0.00	2	9.34	9.38	-2	4,492	-0.04%
2018/07/23	0	0.00	1	9.10	9.11	-1	4,512	-0.02%
2018/07/20	0	0.00	2	9.20	9.14	-2	4,520	-0.04%
2018/07/19	1	9.05	0	0.00	9.09	1	4,508	0.02%
2018/07/16	0	0.00	2	8.98	8.97	-2	4,531	-0.04%
2018/07/09	4	8.77	0	0.00	8.78	4	4,625	0.09%
2018/07/05	7	8.86	0	0.00	8.79	7	4,609	0.15%
2018/07/04	0	0.00	1.5	8.90	8.90	-1.5	4,605	-0.03%
2018/07/03	9	9.00	0	0.00	8.90	9	4,620	0.19%
2018/06/29	0	0.00	10	8.86	9.00	-10	4,592	-0.22%
2018/06/28	2	8.79	0	0.00	8.80	2	4,563	0.04%
2018/06/27	4	9.00	0	0.00	8.98	4	4,560	0.09%
2018/06/26	3	9.17	6	9.18	9.22	-3	4,471	-0.07%
2018/06/25	4	9.38	0	0.00	9.33	4	4,410	0.09%
2018/06/21	8	9.60	0	0.00	9.55	8	4,389	0.18%
2018/06/19	2	9.76	0	0.00	9.78	2	4,407	0.05%
2018/06/14	3	9.90	10	9.96	9.89	-7	4,375	-0.16%
2018/06/13	3	9.83	0	0.00	9.79	3	4,379	0.07%
2018/06/12	0	0.00	9	9.81	9.88	-9	4,309	-0.21%
2018/06/07	0	0.00	32	9.47	9.66	-32	4,138	-0.77%
2018/06/04	32	9.40	2	9.42	9.42	30	4,124	0.73%
2018/05/29	4	9.68	0	0.00	9.48	4	4,162	0.10%
2018/05/28	0	0.00	5	9.61	9.75	-5	4,399	-0.11%
2018/05/24	2	9.40	0	0.00	9.37	2	4,540	0.04%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/18	2	9.20	1	9.18	9.17	1	4,578	0.02%
2018/05/17	0	0.00	0.3	9.29	9.29	-0.3	4,805	-0.01%
2018/05/16	8	9.51	0	0.00	9.50	8	4,906	0.16%
2018/05/15	4	9.63	24	9.63	9.62	-20	4,955	-0.40%
2018/05/14	4	9.55	27	9.85	9.61	-23	5,161	-0.45%
2018/05/07	10	10.50	3	10.50	10.40	7	4,948	0.14%
2018/05/04	0	0.00	10	10.40	10.35	-10	4,866	-0.21%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/27	1	10.10	1	10.00	10.05	0	4,992	0.00%
2018/04/25	0.1	10.05	0	0.00	10.05	0.1	5,063	0.00%
2018/04/20	1	10.35	0	0.00	10.35	1	5,191	0.02%
2018/04/17	1	10.35	0	0.00	10.35	1	5,361	0.02%
2018/04/16	1	10.65	0	0.00	10.55	1	5,457	0.02%
2018/04/13	0	0.00	2	10.60	10.60	-2	5,521	-0.04%
2018/04/11	2	10.35	0	0.00	10.35	2	5,847	0.03%
2018/04/03	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/03/27	1	10.50	0	0.00	10.45	1	7,597	0.01%
2018/03/22	10	10.80	0	0.00	10.70	10	7,646	0.13%
2018/03/21	2	10.90	0	0.00	10.80	2	7,638	0.03%
2018/03/19	20	11.05	10	10.95	10.95	10	7,698	0.13%
2018/03/16	10	10.85	0	0.00	10.80	10	7,677	0.13%
2018/03/13	0	0.00	1.4	11.07	11.05	-1.4	7,792	-0.02%
2018/03/12	0	0.00	40.3	11.16	11.20	-40.3	7,844	-0.51%
2018/03/09	0	0.00	22	10.90	10.90	-22	7,874	-0.28%
2018/03/08	0	0.00	1	10.70	10.65	-1	7,904	-0.01%
2018/03/06	8	10.70	0	0.00	10.70	8	8,362	0.10%
2018/03/05	0.1	10.90	0	0.00	10.90	0.1	8,755	0.00%
2018/03/02	0	0.00	30	11.15	11.05	-30	8,747	-0.34%
2018/03/01	39	10.86	55	11.03	11.30	-16	8,897	-0.18%
2018/02/27	0	0.00	20	10.55	10.40	-20	8,617	-0.23%
2018/02/26	5	10.20	5	10.15	10.15	0	8,471	0.00%
2018/02/23	14	10.11	0	0.00	10.15	14	8,441	0.17%
2018/02/22	0	0.00	10	10.25	10.15	-10	8,455	-0.12%
2018/02/21	10	10.10	12	10.22	10.15	-2	8,486	-0.02%
2018/02/12	12	9.80	2	9.94	9.82	10	8,456	0.12%
2018/02/09	18.3	9.57	15	9.61	9.80	3.3	8,411	0.04%
2018/02/08	23.3	10.25	0	0.00	10.20	23.3	8,147	0.29%
2018/02/07	41	10.74	0	0.00	10.55	41	8,001	0.51%
2018/02/06	8	10.73	0	0.00	10.60	8	7,923	0.10%
2018/02/05	5.3	11.36	0	0.00	11.40	5.3	7,757	0.07%
2018/02/02	5	11.55	6	11.55	11.55	-1	7,902	-0.01%
2018/01/31	2	11.50	0	0.00	11.60	2	7,987	0.03%
2018/01/30	2	11.55	0	0.00	11.60	2	7,993	0.03%
2018/01/29	6	11.70	0	0.00	11.70	6	8,041	0.07%
2018/01/26	2	11.70	0	0.00	11.70	2	8,103	0.02%
2018/01/25	15	11.73	0	0.00	11.70	15	8,245	0.18%
2018/01/24	0	0.00	72	11.94	11.90	-72	8,221	-0.88%
2018/01/23	3	11.60	0	0.00	11.60	3	8,132	0.04%
2018/01/22	10	11.75	0	0.00	11.75	10	8,333	0.12%
2018/01/19	11	11.81	0	0.00	11.80	11	8,295	0.13%
2018/01/18	50	11.85	0	0.00	11.90	50	8,265	0.60%
2018/01/17	5	11.85	0	0.00	11.90	5	8,348	0.06%
2018/01/11	10	12.10	110	11.94	11.90	-100	8,509	-1.18%	大賣/
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/09	2	12.25	0	0.00	12.20	2	8,468	0.02%
2018/01/08	22	12.28	1	12.30	12.35	21	8,440	0.25%
2018/01/05	0	0.00	10	12.43	12.30	-10	8,333	-0.12%
2018/01/04	20	12.15	10	12.15	12.15	10	8,213	0.12%
2018/01/03	137	12.36	25	12.40	12.15	112	8,162	1.37%	大買/鉅額交易
2018/01/02	1	12.10	80	12.38	12.40	-79	8,047	-0.98%