陽明 (2609)-玉山-景美券商分點個股進出

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
3447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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	46	50.65	29	50.74	50.40	17	36,422	0.05%
2024/05/02	21.2	51.51	17	51.13	51.30	4.2	35,869	0.01%
2024/04/30	29.2	52.07	20.5	52.00	52.20	8.7	34,907	0.02%
2024/04/29	113.3	54.97	163.6	53.79	52.90	-50.3	34,260	-0.15%	大買/大賣/
2024/04/26	31	48.87	716.5	49.05	51.80	-685.5	31,859	-2.15%	大賣/鉅額交易
2024/04/25	2.1	46.94	45	46.94	47.10	-42.9	28,881	-0.15%
2024/04/24	3	46.23	8.1	46.61	46.70	-5	29,490	-0.02%
2024/04/23	4	45.44	12	45.72	45.85	-8	30,084	-0.03%
2024/04/22	14	46.33	45	46.64	45.60	-31	31,047	-0.10%
2024/04/19	5	45.05	24.6	45.26	45.15	-19.6	31,099	-0.06%
2024/04/18	0.3	43.84	38	43.85	43.80	-37.7	31,794	-0.12%
2024/04/17	4	44.15	86	43.60	43.95	-82	32,544	-0.25%
2024/04/16	26.4	44.27	46	43.85	43.80	-19.7	35,643	-0.06%
2024/04/15	8	44.83	11	45.29	45.20	-3	38,172	-0.01%
2024/04/12	6	44.90	4	45.20	45.20	2	39,648	0.01%
2024/04/11	8	45.09	13.9	45.10	45.00	-5.9	42,860	-0.01%
2024/04/10	25	44.54	1	44.45	44.40	24	47,471	0.05%
2024/04/09	4.3	45.19	5.2	45.33	44.95	-1	49,252	0.00%
2024/04/08	11.1	44.42	20	44.47	45.10	-9	51,653	-0.02%
2024/04/03	15.3	43.88	5	43.83	43.80	10.2	51,965	0.02%
2024/04/02	8.6	44.26	16.9	44.19	44.45	-8.3	52,810	-0.02%
2024/04/01	2.2	44.36	0	0.00	44.30	2.2	54,419	0.00%
2024/03/29	2.6	44.52	9	44.42	44.40	-6.4	57,040	-0.01%
2024/03/28	10.7	44.21	1	44.00	44.10	9.7	61,145	0.02%
2024/03/27	11.5	44.21	44.8	44.23	44.15	-33.3	66,969	-0.05%
2024/03/26	60.4	44.67	6	44.17	44.15	54.4	72,282	0.08%
2024/03/25	4.1	45.64	8.2	45.61	45.60	-4.2	74,413	-0.01%
2024/03/22	83.2	45.25	6	45.03	45.15	77.2	78,776	0.10%
2024/03/21	438.3	45.68	14.7	46.17	45.45	423.5	82,392	0.51%	大買/鉅額交易
2024/03/20	29.7	45.17	17	45.47	44.95	12.7	82,759	0.02%
2024/03/19	24.2	45.52	15	45.66	45.30	9.1	82,606	0.01%
2024/03/18	17.5	45.20	8.2	45.13	45.15	9.3	82,626	0.01%
2024/03/15	59.8	46.55	8	46.04	46.50	51.8	82,622	0.06%
2024/03/14	50.6	47.89	10.1	47.75	47.75	40.5	81,884	0.05%
2024/03/13	55	49.02	22.2	48.91	48.70	32.8	81,628	0.04%
2024/03/12	8	48.70	14.1	48.91	48.95	-6.1	81,399	-0.01%
2024/03/11	5.1	48.60	17	48.59	48.60	-11.9	81,293	-0.01%
2024/03/08	25	47.74	79	47.75	47.55	-54	81,533	-0.07%
2024/03/07	16.1	48.17	9	48.39	48.00	7.1	81,653	0.01%
2024/03/06	30.1	48.22	19	48.28	48.00	11.1	81,835	0.01%
2024/03/05	12	48.72	16.2	49.19	48.60	-4.2	81,797	-0.01%
2024/03/04	25.2	48.29	20	48.90	48.90	5.2	81,501	0.01%
2024/03/01	18	49.13	5.5	49.10	49.15	12.5	81,079	0.02%
2024/02/29	17	49.69	19.6	49.62	49.85	-2.5	80,766	0.00%
2024/02/27	7	48.71	42	49.14	48.55	-35	80,194	-0.04%
2024/02/26	101.1	48.99	18	49.13	48.70	83.1	79,816	0.10%	大買/
2024/02/23	88.2	49.16	11	49.41	49.10	77.2	79,548	0.10%
2024/02/22	20	49.18	190.5	49.82	49.95	-170.5	79,046	-0.22%	大賣/鉅額交易
2024/02/21	41.2	48.95	133.1	48.80	48.35	-91.9	77,991	-0.12%	大賣/
2024/02/20	3	47.77	8	48.11	48.15	-5	76,991	-0.01%
2024/02/19	11.2	46.79	2	46.90	46.90	9.2	76,623	0.01%
2024/02/16	6	47.29	12	47.50	46.90	-6	76,622	-0.01%
2024/02/15	21.4	46.17	30.4	46.66	46.65	-9	76,927	-0.01%
2024/02/05	266.1	47.41	5	47.55	47.30	261.1	76,416	0.34%	大買/鉅額交易
2024/02/02	28.5	47.87	5	48.04	47.75	23.5	76,221	0.03%
2024/02/01	3.2	48.89	7.7	49.03	49.15	-4.6	75,807	-0.01%
2024/01/31	6.4	48.05	8	47.94	47.85	-1.6	75,447	0.00%
2024/01/30	13.4	48.52	10	48.59	48.50	3.4	75,144	0.00%
2024/01/29	2	48.78	11	48.79	48.80	-9	75,025	-0.01%
2024/01/26	10	48.92	5	49.33	48.90	5	74,848	0.01%
2024/01/25	11.5	49.37	5.1	49.51	49.25	6.4	74,575	0.01%
2024/01/24	12.2	50.13	18	50.17	49.80	-5.9	74,259	-0.01%
2024/01/23	36.2	49.85	4	49.86	49.45	32.2	73,968	0.04%
2024/01/22	31.1	49.30	72.1	49.39	49.80	-41	73,435	-0.06%
2024/01/19	14	50.61	2	50.60	50.90	12	72,698	0.02%
2024/01/18	17	50.52	28	51.11	51.30	-11	72,119	-0.02%
2024/01/17	247.2	49.76	253	49.76	49.75	-5.8	71,254	-0.01%	大買/大賣/
2024/01/16	21.2	51.09	19	51.26	51.10	2.2	70,167	0.00%
2024/01/15	34.1	52.37	6.2	52.64	52.20	27.9	69,052	0.04%
2024/01/12	25.2	51.55	23.3	51.47	51.80	1.9	68,101	0.00%
2024/01/11	197.2	49.31	181	49.44	49.30	16.2	66,573	0.02%	大買/大賣/
2024/01/10	375.2	48.84	403	49.19	48.80	-27.8	65,947	-0.04%	大買/大賣/
2024/01/09	215.4	51.89	179.8	52.38	51.70	35.6	62,747	0.06%	大買/大賣/
2024/01/08	351.1	57.28	340	57.49	56.50	11.1	59,929	0.02%	大買/大賣/
2024/01/05	71.2	57.96	60	58.05	58.00	11.2	58,241	0.02%
2024/01/04	141.6	57.01	175.9	57.37	57.30	-34.3	54,924	-0.06%	大買/大賣/
2024/01/03	45.3	53.96	61.5	54.08	54.00	-16.2	50,539	-0.03%
2024/01/02	65	53.82	63.2	54.37	53.00	1.8	48,572	0.00%
2023/12/29	29.2	51.44	0	51.40	51.30	29.1	46,003	0.06%
2023/12/28	50.3	52.27	23	51.93	51.90	27.3	45,551	0.06%
2023/12/27	56	53.41	142	53.25	52.60	-86	44,588	-0.19%	大賣/
2023/12/26	139.1	52.73	273	52.48	52.00	-133.9	43,061	-0.31%	大買/大賣/鉅額交易
2023/12/25	384.9	53.14	392.6	53.26	51.80	-7.7	40,417	-0.02%	大買/大賣/
2023/12/22	570.1	56.72	454.8	56.95	57.50	115.3	36,363	0.32%	大買/大賣/鉅額交易
2023/12/21	112.4	53.30	284.2	54.14	55.40	-171.8	30,431	-0.56%	大買/大賣/鉅額交易
2023/12/20	418.8	50.03	565	49.43	50.40	-146.3	25,050	-0.58%	大買/大賣/鉅額交易
2023/12/19	372.6	49.42	343	49.61	49.30	29.6	22,532	0.13%	大買/大賣/
2023/12/18	122	46.92	100.7	47.11	47.85	21.3	18,279	0.12%	大買/
2023/12/15	9.6	44.05	31	44.27	44.25	-21.4	14,910	-0.14%
2023/12/14	2	42.90	23	42.80	42.75	-21	14,410	-0.15%
2023/12/13	8	43.73	10	44.15	43.20	-2	14,666	-0.01%
2023/12/12	79	44.21	5.3	44.62	44.00	73.7	16,436	0.45%
2023/12/11	8	44.31	5	44.74	44.00	3	16,360	0.02%
2023/12/08	15	43.91	15	43.91	44.00	0	16,264	0.00%
2023/12/07	8.1	44.10	9	43.93	43.70	-0.9	16,227	-0.01%
2023/12/06	32	44.49	54	44.63	44.65	-22	16,207	-0.14%
2023/12/05	14	44.56	7.1	44.86	44.85	6.9	16,069	0.04%
2023/12/04	82	45.15	32.8	44.87	45.15	49.2	15,536	0.32%
2023/12/01	3	42.77	33.4	43.20	43.30	-30.4	14,717	-0.21%
2023/11/30	17	42.21	0	0.00	42.00	17	14,382	0.12%
2023/11/29	6.1	42.33	1	42.40	42.55	5.1	14,303	0.04%
2023/11/28	0	42.55	4	42.65	42.65	-4	14,280	-0.03%
2023/11/27	1	42.05	1	41.80	42.00	0	14,187	0.00%
2023/11/24	0	41.68	18	41.51	41.75	-18	14,230	-0.13%
2023/11/22	3.1	41.57	0	41.65	41.55	3.1	14,285	0.02%
2023/11/21	10	41.95	0	0.00	41.90	10	14,315	0.07%
2023/11/20	0	42.00	1	41.95	42.00	-1	14,564	-0.01%
2023/11/17	9	41.84	10	41.90	41.80	-1	14,695	-0.01%
2023/11/16	1.2	42.00	2	42.15	42.15	-0.8	14,689	-0.01%
2023/11/15	2	41.55	8.4	41.84	42.10	-6.4	14,752	-0.04%
2023/11/14	78	42.23	70	41.87	41.50	8	15,292	0.05%
2023/11/13	0.7	41.64	0	0.00	41.45	0.7	15,000	0.00%
2023/11/10	77	41.58	4	41.70	41.30	73	15,307	0.48%
2023/11/09	9.1	41.87	7	41.98	41.85	2.1	15,399	0.01%
2023/11/08	13.4	41.97	6	41.95	41.90	7.4	15,698	0.05%
2023/11/07	3	42.23	0	0.00	42.25	3	15,767	0.02%
2023/11/06	5.6	42.25	0	0.00	42.30	5.6	15,975	0.04%
2023/11/03	1	42.95	5	43.06	43.25	-4	15,983	-0.02%
2023/11/02	0.1	42.56	14	42.59	42.65	-13.9	16,076	-0.09%
2023/11/01	6.1	41.95	3.1	42.30	42.10	3	16,408	0.02%
2023/10/31	8	42.28	0.1	42.85	42.10	7.9	16,745	0.05%
2023/10/30	1	42.61	2	43.23	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	17.1	42.88	43.00	-17.1	16,907	-0.10%
2023/10/26	1	42.30	2	42.40	42.45	-1	17,389	-0.01%
2023/10/24	1.2	41.92	25.1	42.07	42.20	-23.9	18,272	-0.13%
2023/10/23	2	42.10	5	42.10	41.95	-3	18,667	-0.02%
2023/10/20	8	41.81	14	42.13	42.35	-6	18,868	-0.03%
2023/10/19	1	42.70	2.1	42.79	42.70	-1.1	19,136	-0.01%
2023/10/18	13.2	42.01	9	42.40	42.30	4.2	19,637	0.02%
2023/10/17	2.1	42.33	0	42.35	42.25	2.1	20,006	0.01%
2023/10/16	7.3	42.14	3.1	42.10	42.40	4.2	20,676	0.02%
2023/10/13	0.1	43.00	5	42.55	42.55	-4.9	21,410	-0.02%
2023/10/12	11	42.95	2.1	42.81	43.10	8.9	21,726	0.04%
2023/10/11	30.1	43.01	17	43.52	42.55	13.1	22,300	0.06%
2023/10/06	2	44.95	2	45.18	45.00	0	23,265	0.00%
2023/10/05	2	45.05	49	45.20	44.90	-47	24,382	-0.19%
2023/10/04	0	0.00	2	44.33	44.55	-2	24,984	-0.01%
2023/10/03	3.1	44.35	8	44.50	44.10	-5	25,836	-0.02%
2023/10/02	22	44.61	1.1	44.52	44.45	20.9	26,366	0.08%
2023/09/28	3.2	45.66	3.3	45.73	45.45	-0.2	27,236	0.00%
2023/09/27	7	46.06	15.2	46.21	45.90	-8.2	30,489	-0.03%
2023/09/26	6	45.86	6	45.88	45.95	0	33,006	0.00%
2023/09/25	8	45.71	4	45.59	45.95	4	37,459	0.01%
2023/09/22	9	45.73	12	45.99	45.80	-3	39,241	-0.01%
2023/09/21	4	45.49	16	45.54	45.60	-12	39,654	-0.03%
2023/09/20	5.2	46.53	10	46.52	46.30	-4.8	39,877	-0.01%
2023/09/19	3.3	45.52	6	46.03	45.85	-2.7	39,695	-0.01%
2023/09/18	19.5	45.76	10	45.74	45.50	9.5	39,773	0.02%
2023/09/15	102	46.29	31.5	46.34	46.45	70.5	39,977	0.18%	大買/
2023/09/14	50	44.43	10.4	44.37	44.60	39.6	38,125	0.10%
2023/09/13	2	43.15	4	43.06	43.30	-2	38,034	-0.01%
2023/09/12	3	42.88	17	43.02	43.10	-14	38,359	-0.04%
2023/09/11	10	42.70	0.1	42.75	42.50	10	38,623	0.03%
2023/09/08	2	42.85	4	42.99	42.65	-2	38,922	-0.01%
2023/09/07	41	42.59	0	0.00	42.50	41	39,057	0.10%
2023/09/06	8.1	42.86	9	43.05	42.60	-0.9	39,193	0.00%
2023/09/05	1	42.95	16	43.14	43.30	-15	39,357	-0.04%
2023/09/04	1.2	43.05	1.1	42.86	42.90	0.1	39,782	0.00%
2023/09/01	4.1	42.19	0	0.00	42.10	4.1	39,716	0.01%
2023/08/31	19.1	42.54	1	42.25	42.25	18.1	39,828	0.05%
2023/08/30	1	42.35	11	42.55	42.25	-10	39,936	-0.03%
2023/08/29	3	42.25	0	0.00	42.50	3	40,016	0.01%
2023/08/28	2	41.63	2	42.10	42.00	0	40,157	0.00%
2023/08/25	1.1	42.02	20	42.25	42.05	-18.9	40,320	-0.05%
2023/08/24	6.4	42.09	0	0.00	41.95	6.4	40,373	0.02%
2023/08/23	3	43.61	1	43.95	42.95	2	40,250	0.00%
2023/08/22	7	43.02	11	43.40	43.30	-4	40,211	-0.01%
2023/08/21	6	43.16	7	43.24	43.10	-1	40,225	0.00%
2023/08/18	55	44.88	64.1	44.24	43.90	-9.1	40,110	-0.02%
2023/08/17	11	41.87	30	41.63	42.55	-19	39,468	-0.05%
2023/08/16	14.5	42.32	2	42.05	42.05	12.5	39,345	0.03%
2023/08/15	47.1	43.77	2	43.60	43.60	45.1	39,023	0.12%
2023/08/14	10.1	44.13	6	44.08	44.05	4.1	38,934	0.01%
2023/08/11	2	45.15	16	45.27	45.30	-14	38,727	-0.04%
2023/08/10	2	45.45	32	45.35	45.50	-30	38,714	-0.08%
2023/08/09	14.2	46.02	14	46.40	46.00	0.2	38,759	0.00%
2023/08/08	1	46.50	26	46.45	46.40	-25	38,698	-0.06%
2023/08/07	6.2	45.92	7	46.15	46.40	-0.8	38,780	0.00%
2023/08/04	7.5	46.97	2	46.98	47.15	5.5	38,682	0.01%
2023/08/02	2.1	46.49	1	46.35	46.45	1.1	38,518	0.00%
2023/08/01	4	46.78	2.1	46.92	46.80	1.9	38,578	0.01%
2023/07/31	10.7	47.14	3.2	46.70	46.50	7.5	38,652	0.02%
2023/07/28	8	47.63	25.5	47.78	47.75	-17.5	38,349	-0.05%
2023/07/27	27	47.11	11	47.17	46.90	16	38,170	0.04%
2023/07/26	3.5	46.73	11	46.50	46.90	-7.5	38,213	-0.02%
2023/07/25	22.2	45.74	50.6	45.76	45.60	-28.4	38,023	-0.07%
2023/07/24	14.5	45.86	8	45.99	45.75	6.5	38,172	0.02%
2023/07/21	117.3	47.65	16	47.39	47.35	101.3	38,225	0.27%	大買/鉅額交易
2023/07/20	17	47.75	9.3	47.79	48.40	7.7	37,923	0.02%
2023/07/19	29	47.02	2.1	46.99	46.80	26.9	37,424	0.07%
2023/07/18	24.1	46.42	26	46.71	46.30	-1.9	37,107	-0.01%
2023/07/17	40	45.19	5	45.15	45.05	35	36,551	0.10%
2023/07/14	22.7	44.99	11	44.77	44.60	11.7	36,353	0.03%
2023/07/13	40	44.60	34.7	44.66	44.00	5.3	36,109	0.01%
2023/07/12	28.4	46.83	69.5	46.88	46.25	-41.1	35,144	-0.12%
2023/07/11	29.9	48.71	179	48.39	48.40	-149.1	34,359	-0.43%	大賣/鉅額交易
2023/07/10	50.9	49.14	15.9	49.29	48.85	35	33,858	0.10%
2023/07/07	37.6	50.70	9	50.80	50.60	28.6	33,170	0.09%
2023/07/06	27.7	51.18	14.5	51.31	51.00	13.2	32,733	0.04%
2023/07/05	258.2	52.36	83.6	51.95	51.70	174.6	32,089	0.54%	大買/鉅額交易
2023/07/04	207.4	54.15	104.6	54.20	54.20	102.8	29,285	0.35%	大買/大賣/鉅額交易
2023/07/03	188.3	67.57	405.1	68.91	69.30	-216.8	26,890	-0.81%	大買/大賣/鉅額交易
2023/06/30	91.8	62.44	90.6	62.34	63.00	1.2	22,631	0.01%
2023/06/29	140.3	60.11	23	60.11	60.10	117.3	20,969	0.56%	大買/鉅額交易
2023/06/28	28.6	60.68	4.2	60.54	60.70	24.4	20,607	0.12%
2023/06/27	17	61.35	11	61.49	61.10	6	20,361	0.03%
2023/06/26	33.1	61.60	9	61.50	61.10	24.1	20,295	0.12%
2023/06/21	47.1	61.82	8	61.86	61.50	39.1	20,189	0.19%
2023/06/20	17	63.35	1	63.60	63.20	16	19,866	0.08%
2023/06/19	34.3	64.10	24.1	63.74	63.50	10.2	19,802	0.05%
2023/06/16	14	64.47	16	64.33	64.80	-2	19,725	-0.01%
2023/06/15	71.3	64.24	75.1	64.37	64.10	-3.8	19,599	-0.02%
2023/06/14	32.3	64.05	4.3	63.82	64.30	28	19,652	0.14%
2023/06/13	37	62.82	13	63.23	63.20	24	20,100	0.12%
2023/06/12	1	62.80	3	62.67	63.00	-2	21,149	-0.01%
2023/06/09	28.1	62.48	8	62.66	62.90	20.1	22,330	0.09%
2023/06/08	33	62.86	30.1	62.88	62.60	3	23,461	0.01%
2023/06/07	5.1	61.66	2.1	61.85	61.70	3	26,858	0.01%
2023/06/06	6	61.42	10.7	61.52	61.70	-4.7	27,226	-0.02%
2023/06/05	16.3	61.09	3.1	61.14	60.90	13.2	27,587	0.05%
2023/06/02	6	61.35	3	61.57	61.50	3	27,811	0.01%
2023/06/01	7.1	60.77	8	60.70	61.40	-0.9	28,459	0.00%
2023/05/31	9	61.21	18	61.50	60.80	-9	29,434	-0.03%
2023/05/30	6	61.57	0	61.90	61.30	6	29,898	0.02%
2023/05/29	2	62.15	4	62.05	62.00	-2	30,085	-0.01%
2023/05/26	7	61.37	16	61.39	61.30	-9	30,598	-0.03%
2023/05/25	30.1	61.48	0.1	61.50	61.10	30	31,159	0.10%
2023/05/24	17.1	61.89	1.1	61.90	61.90	16.1	31,696	0.05%
2023/05/23	9	61.82	0	0.00	61.70	9	32,291	0.03%
2023/05/22	0	61.57	2	61.70	62.10	-2	32,291	-0.01%
2023/05/19	5	61.36	0.3	61.50	61.30	4.7	32,218	0.01%
2023/05/18	8	61.34	2	61.35	61.30	6	32,251	0.02%
2023/05/17	5	61.38	3	61.23	61.20	2	32,327	0.01%
2023/05/16	4.1	61.00	0	0.00	60.90	4.1	32,444	0.01%
2023/05/15	4	59.51	12	60.88	61.20	-8	32,668	-0.02%
2023/05/12	6.2	60.26	0.1	60.50	60.20	6.1	32,769	0.02%
2023/05/11	10.5	60.41	15	60.20	60.10	-4.5	32,791	-0.01%
2023/05/10	8	60.89	23	61.14	61.60	-15	32,647	-0.05%
2023/05/09	21	60.49	6	60.60	60.30	15	32,509	0.05%
2023/05/08	27.1	60.52	7	60.81	60.50	20.1	32,727	0.06%
2023/05/05	18.1	61.05	2	61.20	61.20	16.1	33,125	0.05%
2023/05/04	25.3	60.83	12	60.98	60.80	13.3	33,362	0.04%
2023/05/03	11.3	60.96	4	60.83	60.70	7.3	33,379	0.02%
2023/05/02	47	61.72	0	0.00	61.90	47	33,340	0.14%
2023/04/28	12	63.02	4	62.95	63.10	8	33,450	0.02%
2023/04/27	10	61.76	8	61.71	61.70	2	33,449	0.01%
2023/04/26	7.2	62.70	6.1	62.86	62.40	1.1	33,449	0.00%
2023/04/25	24.9	63.95	12	63.91	63.70	12.9	33,282	0.04%
2023/04/24	5.1	64.80	2	64.90	64.70	3.1	33,348	0.01%
2023/04/21	6.2	65.30	12	65.08	64.90	-5.8	33,497	-0.02%
2023/04/20	2	66.65	7.1	66.79	66.40	-5.1	33,407	-0.02%
2023/04/19	6.1	65.92	17	66.24	66.00	-10.9	33,575	-0.03%
2023/04/18	11.6	66.89	16	66.98	66.40	-4.4	33,590	-0.01%
2023/04/17	17.2	67.63	45	67.62	67.70	-27.8	33,504	-0.08%
2023/04/14	8	66.81	5.4	67.07	66.80	2.6	33,500	0.01%
2023/04/13	4.1	66.30	14	66.39	66.30	-9.9	33,627	-0.03%
2023/04/12	2	66.35	2.2	66.35	66.40	-0.2	33,872	0.00%
2023/04/11	24.5	65.75	15.1	65.97	65.60	9.4	33,885	0.03%
2023/04/10	5.1	66.12	18	66.25	65.70	-12.9	34,120	-0.04%
2023/04/07	35.1	65.46	26	64.95	65.60	9.1	34,136	0.03%
2023/04/06	50.1	64.30	2.1	64.70	64.00	48	34,381	0.14%
2023/03/31	9.2	63.90	26	64.28	64.30	-16.8	34,969	-0.05%
2023/03/30	13.1	63.46	0.9	63.61	63.30	12.2	37,128	0.03%
2023/03/29	17.3	63.65	18	63.64	63.50	-0.7	38,375	0.00%
2023/03/28	15	64.19	22	64.85	64.00	-7	39,630	-0.02%
2023/03/27	3.2	63.97	4	64.30	64.20	-0.8	41,065	0.00%
2023/03/24	16	64.11	1	64.30	64.20	15	43,592	0.03%
2023/03/23	32.4	64.21	9	64.29	64.10	23.4	43,772	0.05%
2023/03/22	5	65.60	6	65.57	65.30	-1	43,827	0.00%
2023/03/21	9.4	65.57	1	65.40	65.10	8.4	44,274	0.02%
2023/03/20	12.1	66.02	4	65.98	65.80	8.1	44,251	0.02%
2023/03/17	12	65.20	7.2	65.16	65.40	4.8	44,367	0.01%
2023/03/16	41.5	65.13	11	65.21	64.70	30.5	44,186	0.07%
2023/03/15	36.3	67.23	13	67.93	66.50	23.3	43,768	0.05%
2023/03/14	22.5	67.74	55.2	67.48	67.50	-32.7	43,133	-0.08%
2023/03/13	59.1	68.99	33.1	69.15	69.10	26	42,354	0.06%
2023/03/10	303.4	68.28	196.7	70.49	68.70	106.7	41,250	0.26%	大買/大賣/鉅額交易
2023/03/09	8.1	67.14	16	66.86	67.00	-7.9	38,207	-0.02%
2023/03/08	40.3	66.34	31.1	66.54	66.30	9.3	38,303	0.02%
2023/03/07	24.1	67.33	8.3	67.40	67.40	15.8	38,327	0.04%
2023/03/06	79.3	67.05	58.1	67.64	67.50	21.3	38,351	0.06%
2023/03/03	27.3	66.18	18.1	66.31	67.10	9.3	38,223	0.02%
2023/03/02	11	65.40	86.1	65.51	65.60	-75.1	37,646	-0.20%
2023/03/01	6	63.87	9	63.90	63.80	-3	37,249	-0.01%
2023/02/24	7	64.63	29.2	64.69	64.60	-22.2	37,154	-0.06%
2023/02/23	10.5	64.20	10	64.18	64.30	0.5	36,786	0.00%
2023/02/22	4.4	62.84	35	62.85	62.60	-30.6	36,541	-0.08%
2023/02/21	5	62.20	76.4	62.00	62.80	-71.4	36,156	-0.20%
2023/02/20	3	60.23	2	60.30	60.50	1	36,047	0.00%
2023/02/17	4.1	59.65	1	59.90	59.80	3	36,564	0.01%
2023/02/16	3	60.17	10.4	60.25	60.30	-7.4	37,101	-0.02%
2023/02/15	8.1	60.05	6	60.45	60.00	2.1	38,017	0.01%
2023/02/14	23	60.26	10	60.16	60.70	13	38,376	0.03%
2023/02/13	21.2	58.99	2.2	58.97	59.00	19	38,820	0.05%
2023/02/10	87.2	60.71	15	60.97	60.60	72.2	39,575	0.18%
2023/02/09	6.1	61.80	0	0.00	61.70	6.1	39,863	0.02%
2023/02/08	4	61.88	19	61.90	61.80	-15	40,532	-0.04%
2023/02/07	2	62.00	1	61.70	61.70	1	40,938	0.00%
2023/02/06	21.1	62.00	12	62.24	61.70	9.1	41,610	0.02%
2023/02/03	11	64.15	12	64.31	63.60	-1	41,807	0.00%
2023/02/02	6.2	63.17	8.1	63.43	63.50	-1.9	41,682	0.00%
2023/02/01	2	62.55	1	62.90	62.40	1	41,946	0.00%
2023/01/31	11	62.05	12.1	62.29	62.50	-1.1	42,304	0.00%
2023/01/30	18	61.40	3.6	61.48	61.30	14.4	42,519	0.03%
2023/01/17	7	61.87	9	61.84	62.00	-2	42,507	0.00%
2023/01/16	10	60.96	18	61.16	61.10	-8	42,923	-0.02%
2023/01/13	11.3	61.87	12	61.98	61.90	-0.7	42,948	0.00%
2023/01/12	19.2	62.68	1	62.70	62.00	18.2	43,652	0.04%
2023/01/11	6	63.50	15.1	63.60	63.20	-9.1	43,990	-0.02%
2023/01/10	7.1	63.29	2	63.65	62.90	5.1	44,451	0.01%
2023/01/09	12.1	63.31	18.1	62.80	63.30	-6	45,826	-0.01%
2023/01/06	20	63.72	5	63.46	63.60	15	46,392	0.03%
2023/01/05	16	64.18	75	63.91	63.70	-59	46,811	-0.13%
2023/01/04	21.2	63.63	20.2	64.10	63.50	1	47,306	0.00%
2023/01/03	45.1	64.90	8	64.70	64.60	37.1	47,512	0.08%
2022/12/30	4	65.60	38	65.62	65.50	-34	47,447	-0.07%
2022/12/29	31.1	64.38	15	64.61	64.80	16.1	47,766	0.03%
2022/12/28	23.1	64.18	17	65.06	63.90	6.1	48,395	0.01%
2022/12/27	24.1	65.85	4	65.33	65.10	20.1	48,879	0.04%
2022/12/26	7.1	65.95	7	65.80	65.00	0.1	49,611	0.00%
2022/12/23	38	67.02	26	66.97	67.30	12	49,849	0.02%
2022/12/22	29.3	68.01	53.1	67.93	68.00	-23.8	49,962	-0.05%
2022/12/21	21	65.80	29.2	65.84	65.70	-8.2	48,536	-0.02%
2022/12/20	43	64.92	33.2	65.06	63.90	9.9	48,045	0.02%
2022/12/19	11	65.88	11	65.68	64.30	0	48,056	0.00%
2022/12/16	99	65.35	176.1	64.94	65.30	-77.1	47,130	-0.16%	大賣/
2022/12/15	6	62.77	11	62.88	62.80	-5	45,315	-0.01%
2022/12/14	31	62.02	1	62.00	62.00	30	46,068	0.07%
2022/12/13	5.2	63.19	16	63.60	63.20	-10.9	46,340	-0.02%
2022/12/12	16.3	62.56	1	62.40	61.80	15.3	46,966	0.03%
2022/12/09	19.1	62.43	13	62.41	62.80	6	47,494	0.01%
2022/12/08	11.1	60.78	4	60.90	61.00	7.1	47,928	0.01%
2022/12/07	3.9	61.26	5	60.90	60.90	-1.1	48,316	0.00%
2022/12/06	51.1	62.64	90.1	61.68	61.70	-39	48,303	-0.08%
2022/12/05	76	64.31	20	64.59	63.80	56	48,689	0.12%
2022/12/02	12	65.00	0	0.00	64.80	12	49,137	0.02%
2022/12/01	49.2	66.54	23	67.26	65.40	26.2	49,641	0.05%
2022/11/30	35	65.53	27	65.72	66.10	8	49,206	0.02%
2022/11/29	57	63.65	17.1	64.37	65.10	39.9	49,503	0.08%
2022/11/28	44.1	63.78	6	64.17	63.50	38.1	50,617	0.08%
2022/11/25	14	65.44	69.1	65.28	64.90	-55.1	50,539	-0.11%
2022/11/24	6.1	63.34	19	63.19	64.60	-13	50,633	-0.03%
2022/11/23	3.1	62.86	33	62.69	62.50	-30	50,427	-0.06%
2022/11/22	26.1	61.75	16	62.05	61.70	10.1	50,768	0.02%
2022/11/21	11	62.12	0	0.00	61.40	11	50,760	0.02%
2022/11/18	26	63.73	6	64.80	63.00	20	50,662	0.04%
2022/11/17	46	64.60	0	0.00	64.80	46	50,562	0.09%
2022/11/16	21.1	64.68	19	64.76	64.60	2	50,600	0.00%
2022/11/15	55.3	65.44	5	65.38	65.30	50.3	50,611	0.10%
2022/11/14	10.1	66.09	12.4	66.10	66.20	-2.4	50,242	0.00%
2022/11/11	8.4	65.50	53.3	65.73	65.20	-44.9	49,814	-0.09%
2022/11/10	3.1	64.53	1	64.80	64.30	2.1	49,247	0.00%
2022/11/09	7	63.81	22.4	64.12	64.50	-15.4	49,377	-0.03%
2022/11/08	19	63.70	54.3	63.62	63.40	-35.3	49,893	-0.07%
2022/11/07	25	62.27	28.3	62.61	62.30	-3.3	49,150	-0.01%
2022/11/04	12	60.80	13.1	61.27	61.20	-1.1	48,969	0.00%
2022/11/03	4	58.93	16	59.83	60.20	-12	48,969	-0.02%
2022/11/02	51.1	60.75	15	60.77	59.80	36.1	49,333	0.07%
2022/11/01	34.1	59.53	8	60.06	59.10	26.1	49,288	0.05%
2022/10/31	7	60.04	9	60.31	60.20	-2	49,669	0.00%
2022/10/28	10.2	60.97	4	62.43	60.60	6.2	49,591	0.01%
2022/10/27	3	61.70	7	62.46	63.20	-4	49,294	-0.01%
2022/10/26	21	60.63	9	61.31	61.90	12	49,355	0.02%
2022/10/25	12	61.65	5	62.20	61.50	7	49,192	0.01%
2022/10/24	2	62.70	47.1	62.96	62.10	-45.1	49,952	-0.09%
2022/10/21	16	61.47	11	61.64	61.00	5	49,859	0.01%
2022/10/20	28.3	60.13	15	60.30	61.80	13.3	49,937	0.03%
2022/10/19	53	63.04	5	62.98	63.00	48	49,334	0.10%
2022/10/18	5	61.66	57.5	61.95	61.90	-52.5	49,242	-0.11%
2022/10/17	43.7	58.58	69	58.16	60.00	-25.3	49,301	-0.05%
2022/10/14	7.8	62.05	25.3	62.88	62.80	-17.5	48,372	-0.04%
2022/10/13	7.6	59.82	3	59.43	59.30	4.6	48,140	0.01%
2022/10/12	13.3	61.70	11	62.45	61.60	2.3	48,515	0.00%
2022/10/11	17.1	63.94	16.4	63.90	63.70	0.7	48,132	0.00%
2022/10/07	2	64.75	22	65.23	65.10	-20	48,274	-0.04%
2022/10/06	31	63.34	32.2	63.81	65.00	-1.2	48,762	0.00%
2022/10/05	37	64.65	89.2	65.02	64.70	-52.2	48,742	-0.11%
2022/10/04	78	63.81	59	64.45	63.80	19	48,954	0.04%
2022/10/03	81.1	63.50	114.2	63.54	63.50	-33	48,972	-0.07%	大賣/
2022/09/30	49	59.47	52.1	59.37	61.50	-3.1	49,276	-0.01%
2022/09/29	31	60.65	32	61.05	59.90	-1	49,257	0.00%
2022/09/28	55.7	61.50	43	61.64	60.30	12.7	49,185	0.03%
2022/09/27	40.5	63.64	106	63.74	63.80	-65.5	49,868	-0.13%	大賣/
2022/09/26	75.7	63.32	61.6	63.17	61.60	14.1	50,080	0.03%
2022/09/23	44	67.67	50.2	68.27	67.40	-6.2	50,087	-0.01%
2022/09/22	29.9	67.26	16.5	66.88	66.50	13.4	50,980	0.03%
2022/09/21	21.1	68.29	26.4	69.20	68.90	-5.4	52,291	-0.01%
2022/09/20	18.5	68.85	31	69.41	68.50	-12.5	53,657	-0.02%
2022/09/19	49.1	69.31	31.5	69.41	68.00	17.6	54,545	0.03%
2022/09/16	13	71.58	19.1	71.96	73.50	-6.1	55,737	-0.01%
2022/09/15	31	73.14	42	72.59	72.60	-11	57,078	-0.02%
2022/09/14	51.1	70.48	47	69.82	71.80	4.1	58,063	0.01%
2022/09/13	13.1	71.43	9	71.59	71.10	4.1	58,936	0.01%
2022/09/12	39.2	71.02	57	70.63	71.00	-17.8	60,447	-0.03%
2022/09/08	45.3	68.02	45	68.02	67.80	0.3	60,618	0.00%
2022/09/07	21.4	69.12	21.3	69.24	69.60	0.1	60,925	0.00%
2022/09/06	14.4	71.21	34	71.69	70.60	-19.6	60,618	-0.03%
2022/09/05	48	70.36	431	69.44	70.80	-383	60,842	-0.63%	大賣/鉅額交易
2022/09/02	135.5	72.52	85	72.11	71.10	50.5	60,915	0.08%	大買/
2022/09/01	29	77.43	15	77.51	76.80	14	59,901	0.02%
2022/08/31	47.5	77.61	21.1	78.20	78.90	26.4	60,664	0.04%
2022/08/30	35	78.97	15.1	78.96	78.90	19.9	61,022	0.03%
2022/08/29	118.1	78.83	106.3	79.16	79.60	11.8	60,912	0.02%	大買/大賣/
2022/08/26	18	83.81	11	83.85	83.40	7	60,860	0.01%
2022/08/25	9	83.17	12	83.23	83.40	-3	60,824	0.00%
2022/08/24	11.4	82.16	4.2	82.34	82.10	7.2	61,032	0.01%
2022/08/23	22.4	83.36	19	83.40	83.00	3.4	61,445	0.01%
2022/08/22	28.2	83.94	13	83.88	83.60	15.2	61,908	0.02%
2022/08/19	38	86.48	6	86.95	86.40	32	62,006	0.05%
2022/08/18	9.3	86.49	5.1	86.77	86.50	4.2	62,392	0.01%
2022/08/17	33	86.72	30	86.96	86.40	3	62,883	0.00%
2022/08/16	48.3	86.31	55	86.35	86.00	-6.7	63,549	-0.01%
2022/08/15	95.4	87.96	16	88.62	87.50	79.4	65,024	0.12%
2022/08/12	18	91.26	60	91.30	91.10	-42	64,330	-0.07%
2022/08/11	31.3	91.40	22	91.75	91.00	9.3	64,799	0.01%
2022/08/10	49.7	91.88	11	92.79	91.10	38.7	64,739	0.06%
2022/08/09	18.2	91.70	54.2	91.87	93.30	-36	64,922	-0.06%
2022/08/08	25	89.03	17	90.23	91.10	8	65,189	0.01%
2022/08/05	25	90.06	67	89.84	90.50	-42	64,822	-0.06%
2022/08/04	24	86.55	20.3	87.20	87.50	3.7	64,639	0.01%
2022/08/03	17	87.32	23	87.47	87.00	-6	64,774	-0.01%
2022/08/02	34.8	87.64	19	87.53	87.50	15.8	65,237	0.02%
2022/08/01	65	89.45	40.2	89.40	90.00	24.8	65,706	0.04%
2022/07/29	22	89.42	95.1	89.51	89.60	-73.1	66,156	-0.11%
2022/07/28	33.1	87.08	17	88.22	86.50	16.1	66,003	0.02%
2022/07/27	43	87.45	21	87.80	88.20	22	66,676	0.03%
2022/07/26	19	86.59	15	86.71	86.70	4	66,726	0.01%
2022/07/25	25	87.20	26	86.97	86.90	-1	67,735	0.00%
2022/07/22	18.3	88.72	14	89.19	89.50	4.3	67,498	0.01%
2022/07/21	13.6	88.10	25	88.08	88.30	-11.4	67,386	-0.02%
2022/07/20	54.2	87.54	18	87.82	86.60	36.2	67,091	0.05%
2022/07/19	15.1	87.98	45.1	87.43	87.80	-30	67,290	-0.04%
2022/07/18	12.2	86.00	7.3	86.27	85.60	4.9	67,138	0.01%
2022/07/15	43	86.45	23.2	86.34	86.00	19.9	67,442	0.03%
2022/07/14	22	86.23	30	86.44	87.50	-8	67,226	-0.01%
2022/07/13	396.1	85.57	37	85.13	83.90	359.1	66,766	0.54%	大買/鉅額交易
2022/07/12	53	83.25	17	83.30	82.10	36	66,490	0.05%
2022/07/11	10.1	87.87	27.4	87.84	88.20	-17.4	65,798	-0.03%
2022/07/08	32.2	86.40	42.1	86.39	86.50	-9.9	65,521	-0.02%
2022/07/07	15.1	81.33	29	82.04	83.20	-13.9	64,780	-0.02%
2022/07/06	48.2	81.97	75	81.88	80.30	-26.8	64,637	-0.04%
2022/07/05	64.5	81.62	84.1	81.01	82.10	-19.6	64,396	-0.03%
2022/07/04	80.3	78.37	39.7	77.03	78.20	40.6	63,460	0.06%
2022/07/01	43.5	80.42	50	80.39	77.80	-6.5	63,137	-0.01%
2022/06/30	176.1	82.55	185	82.95	82.30	-8.9	62,173	-0.01%	大買/大賣/
2022/06/29	77.8	87.25	61	88.04	85.50	16.8	61,324	0.03%
2022/06/28	108.4	89.54	68.1	89.31	91.70	40.3	59,592	0.07%	大買/
2022/06/27	29.2	85.80	46.1	85.82	86.10	-16.9	57,684	-0.03%
2022/06/24	98.3	99.78	79.7	98.93	98.30	18.6	56,688	0.03%
2022/06/23	57.6	98.62	148	98.31	96.20	-90.4	55,115	-0.16%	大賣/
2022/06/22	61.7	105.52	82	104.10	101.00	-20.3	54,660	-0.04%
2022/06/21	61.6	110.07	47	109.89	109.50	14.6	53,484	0.03%
2022/06/20	54.5	113.45	77.1	112.90	111.50	-22.5	52,638	-0.04%
2022/06/17	20.2	117.90	35.2	118.34	119.50	-15	51,241	-0.03%
2022/06/16	51.2	119.26	72	120.28	117.00	-20.8	51,178	-0.04%
2022/06/15	47.3	123.31	19	123.97	122.00	28.3	51,700	0.05%
2022/06/14	33.3	121.12	119	121.43	123.50	-85.7	54,011	-0.16%	大賣/
2022/06/13	82.1	121.17	23	121.48	120.50	59.1	58,139	0.10%
2022/06/10	22.5	125.63	53	125.49	126.00	-30.5	62,125	-0.05%
2022/06/09	94.9	126.61	21	127.12	126.50	73.9	64,603	0.11%
2022/06/08	15.3	129.06	179.9	129.23	130.00	-164.6	64,840	-0.25%	大賣/鉅額交易
2022/06/07	6.2	127.23	55.4	127.20	127.00	-49.3	65,936	-0.07%
2022/06/06	49.1	127.43	79	127.66	126.50	-29.9	68,012	-0.04%
2022/06/02	20	126.08	62	126.08	126.50	-42	70,608	-0.06%
2022/06/01	21.1	126.12	120.3	126.07	126.00	-99.2	74,008	-0.13%	大賣/
2022/05/31	83.8	126.87	17	125.47	124.50	66.8	78,382	0.09%
2022/05/30	27	127.43	35	127.20	127.00	-8	79,315	-0.01%
2022/05/27	24.5	127.13	62	127.40	128.00	-37.5	79,731	-0.05%
2022/05/26	12.6	126.23	20	127.20	125.50	-7.4	80,643	-0.01%
2022/05/25	27	126.52	36.4	126.53	127.00	-9.4	81,062	-0.01%
2022/05/24	51.6	127.15	67.1	125.84	125.00	-15.5	81,523	-0.02%
2022/05/23	52.1	125.04	170	125.08	127.00	-117.9	81,311	-0.15%	大賣/鉅額交易
2022/05/20	28	117.96	45.2	117.68	117.50	-17.2	80,820	-0.02%
2022/05/19	51.1	114.01	26	114.15	115.00	25.1	81,893	0.03%
2022/05/18	25.3	117.52	36	117.71	117.50	-10.8	82,686	-0.01%
2022/05/17	80.9	117.11	32	116.67	116.50	48.9	82,835	0.06%
2022/05/16	68.1	119.71	9	119.22	119.00	59.1	82,318	0.07%
2022/05/13	23.7	123.66	15.2	123.83	123.50	8.5	81,633	0.01%
2022/05/12	30.2	122.22	43	123.37	121.00	-12.8	82,357	-0.02%
2022/05/11	35.3	125.16	14.1	125.82	124.00	21.2	82,420	0.03%
2022/05/10	28.2	125.12	28.6	126.86	127.50	-0.4	82,463	0.00%
2022/05/09	46.5	127.07	50.6	126.75	126.00	-4.1	82,564	0.00%
2022/05/06	63.4	129.57	36.1	128.09	130.50	27.3	83,956	0.03%
2022/05/05	20.4	130.63	84.1	130.19	130.00	-63.7	84,000	-0.08%
2022/05/04	35.1	130.07	158.6	130.41	130.00	-123.5	83,662	-0.15%	大賣/鉅額交易
2022/05/03	16	125.53	11	125.77	126.50	5	83,182	0.01%
2022/04/29	37.1	124.39	64.4	125.54	126.00	-27.3	83,396	-0.03%
2022/04/28	17.3	121.47	16.1	120.82	120.50	1.2	83,043	0.00%
2022/04/27	34.1	119.00	27.1	119.87	121.00	7	83,084	0.01%
2022/04/26	25.5	121.68	6	121.75	121.00	19.5	83,162	0.02%
2022/04/25	71.6	122.28	17.2	121.64	121.50	54.4	83,168	0.07%
2022/04/22	54	125.38	48.2	126.18	126.50	5.8	82,614	0.01%
2022/04/21	14.1	126.00	74.6	125.38	125.00	-60.6	82,619	-0.07%
2022/04/20	93.1	123.92	92.1	123.96	123.50	1	82,611	0.00%
2022/04/19	12.1	123.17	36	123.49	123.00	-23.9	82,899	-0.03%
2022/04/18	56	121.85	26	121.08	121.00	30	83,044	0.04%
2022/04/15	28	121.89	62	123.41	124.00	-34	83,260	-0.04%
2022/04/14	68.6	122.91	40	125.58	122.00	28.6	83,333	0.03%
2022/04/13	13.3	123.27	36	123.69	124.50	-22.7	83,224	-0.03%
2022/04/12	78.2	120.29	29.2	120.16	120.00	49	83,001	0.06%
2022/04/11	52	122.91	24.2	122.26	121.50	27.9	82,677	0.03%
2022/04/08	22	122.57	77.7	123.61	124.00	-55.7	83,699	-0.07%
2022/04/07	55.3	120.80	25	119.76	119.00	30.3	84,236	0.04%
2022/04/06	59	123.63	11	123.73	123.50	48	83,973	0.06%
2022/04/01	26.8	125.37	36	126.17	126.50	-9.3	84,317	-0.01%
2022/03/31	7.4	124.42	28	124.64	124.50	-20.6	83,818	-0.02%
2022/03/30	18.1	124.36	25	124.60	124.00	-6.9	83,671	-0.01%
2022/03/29	43	124.15	8.1	124.56	123.50	34.9	83,578	0.04%
2022/03/28	53.2	121.16	21	121.17	122.50	32.2	83,389	0.04%
2022/03/25	166.6	123.88	56.1	123.33	122.00	110.5	83,417	0.13%	大買/鉅額交易
2022/03/24	38	128.41	23.1	129.52	128.00	14.9	82,453	0.02%
2022/03/23	44	130.08	19	130.87	130.50	25	82,569	0.03%
2022/03/22	34.1	130.37	26	131.21	129.50	8.1	82,630	0.01%
2022/03/21	19.1	129.95	80.7	131.05	131.50	-61.6	83,027	-0.07%
2022/03/18	112.3	130.18	160	129.38	130.00	-47.7	83,743	-0.06%	大買/大賣/
2022/03/17	246.2	131.02	177.7	130.89	133.00	68.5	83,304	0.08%	大買/大賣/
2022/03/16	218.6	129.40	234.2	128.60	127.00	-15.5	81,632	-0.02%	大買/大賣/
2022/03/15	183.3	132.76	88.5	132.58	130.00	94.9	77,870	0.12%	大買/
2022/03/14	201	130.44	115.4	131.35	132.50	85.6	75,063	0.11%	大買/大賣/
2022/03/11	27.2	124.52	175.1	124.39	125.50	-147.9	74,144	-0.20%	大賣/鉅額交易
2022/03/10	75.5	126.57	200	125.70	124.00	-124.6	74,720	-0.17%	大賣/鉅額交易
2022/03/09	193.2	122.93	86	123.40	125.50	107.2	74,426	0.14%	大買/鉅額交易
2022/03/08	123.7	119.58	81.2	122.21	118.00	42.5	75,309	0.06%	大買/
2022/03/07	179.9	129.47	113.8	130.12	125.50	66.1	73,027	0.09%	大買/大賣/
2022/03/04	100.4	131.52	191.8	131.36	133.00	-91.3	70,755	-0.13%	大賣/
2022/03/03	33.3	124.01	79.2	124.47	125.00	-45.9	67,329	-0.07%
2022/03/02	48.3	121.05	37.5	120.65	120.50	10.8	67,365	0.02%
2022/03/01	18.3	119.12	62.1	119.54	120.50	-43.8	67,492	-0.06%
2022/02/25	36	115.61	33.6	115.84	115.50	2.5	66,518	0.00%
2022/02/24	73	114.34	72	113.56	112.50	1	66,509	0.00%
2022/02/23	54.1	115.29	57.4	115.73	116.00	-3.3	66,667	-0.01%
2022/02/22	79.1	113.56	45.5	114.30	113.50	33.6	66,784	0.05%
2022/02/21	29	118.79	47	119.50	119.50	-18	66,056	-0.03%
2022/02/18	42.2	115.23	58.4	115.35	116.50	-16.2	65,633	-0.02%
2022/02/17	17.1	112.77	27	112.78	112.00	-10	65,389	-0.02%
2022/02/16	13	112.65	43	112.94	112.50	-30	65,849	-0.05%
2022/02/15	22	111.27	20	110.90	111.00	2	67,216	0.00%
2022/02/14	62	112.11	34.4	113.45	110.50	27.7	69,698	0.04%
2022/02/11	29	113.17	19	113.76	112.00	10	70,922	0.01%
2022/02/10	26	112.54	46.1	113.40	114.00	-20.1	73,391	-0.03%
2022/02/09	45.5	112.35	48.7	112.74	112.00	-3.2	75,972	0.00%
2022/02/08	105.5	111.80	223	114.61	112.50	-117.5	76,404	-0.15%	大買/大賣/鉅額交易
2022/02/07	40	105.94	71.2	104.45	108.00	-31.2	75,977	-0.04%
2022/01/26	38	98.15	63	98.69	98.60	-25	77,797	-0.03%
2022/01/25	49.4	96.99	13	96.90	95.10	36.4	78,903	0.05%
2022/01/24	149.3	99.77	188	99.11	99.90	-38.7	79,863	-0.05%	大買/大賣/
2022/01/21	194.4	100.58	26	100.59	99.00	168.4	81,531	0.21%	大買/鉅額交易
2022/01/20	19	104.16	18	104.53	104.00	1	81,873	0.00%
2022/01/19	75.1	104.33	32.2	103.81	104.00	42.9	82,182	0.05%
2022/01/18	6.1	106.41	21	106.57	106.50	-14.9	82,578	-0.02%
2022/01/17	26	105.73	18	105.78	105.50	8	84,025	0.01%
2022/01/14	12	104.88	21	105.81	107.50	-9	85,320	-0.01%
2022/01/13	19	106.21	39	106.96	105.00	-20	85,258	-0.02%
2022/01/12	37.6	110.12	15	109.50	108.00	22.6	85,586	0.03%
2022/01/11	60.1	112.48	72	113.25	112.00	-11.9	86,061	-0.01%
2022/01/10	14.6	111.37	21	111.17	111.50	-6.4	88,288	-0.01%
2022/01/07	44	112.98	10	113.75	113.50	34	88,943	0.04%
2022/01/06	32	115.52	22	115.55	114.50	10	90,871	0.01%
2022/01/05	62	115.07	43.1	115.65	115.00	19	92,607	0.02%
2022/01/04	37.3	114.65	24	115.23	115.50	13.3	94,435	0.01%
2022/01/03	78.2	115.32	24.3	116.34	114.50	53.8	95,492	0.06%
2021/12/30	77.2	121.33	47	121.97	121.00	30.2	96,085	0.03%
2021/12/29	28.1	125.35	12	125.25	124.50	16.1	96,956	0.02%
2021/12/28	12.3	125.35	28	125.46	125.00	-15.7	99,686	-0.02%
2021/12/27	4.2	122.64	80	123.28	122.50	-75.8	102,126	-0.07%
2021/12/24	13	122.62	20.2	123.20	122.50	-7.2	104,474	-0.01%
2021/12/23	17	123.85	63	125.54	122.50	-46	104,848	-0.04%
2021/12/22	17	125.03	4	125.13	124.00	13	105,445	0.01%
2021/12/21	76	125.30	94.3	124.28	125.50	-18.3	106,154	-0.02%
2021/12/20	40.1	122.65	13.1	123.60	122.00	27	106,601	0.03%
2021/12/17	100	124.91	37.5	124.05	123.50	62.6	107,404	0.06%
2021/12/16	11	123.27	8	124.31	122.00	3	107,424	0.00%
2021/12/15	21	121.60	41.3	121.02	122.50	-20.3	107,772	-0.02%
2021/12/14	180.6	122.00	118.3	123.95	120.00	62.3	108,598	0.06%	大買/大賣/
2021/12/13	133	127.90	129.9	128.32	127.50	3.1	107,638	0.00%	大買/大賣/
2021/12/10	52.2	125.09	29.3	125.15	124.00	23	107,904	0.02%
2021/12/09	43	127.72	39.1	127.32	128.50	3.9	108,286	0.00%
2021/12/08	114.5	128.63	55.1	128.34	127.00	59.4	108,570	0.05%	大買/
2021/12/07	77.3	126.27	108.5	127.13	126.50	-31.3	108,326	-0.03%	大賣/
2021/12/06	71.3	125.78	123.8	125.98	125.50	-52.6	107,348	-0.05%	大賣/
2021/12/03	338.7	122.55	53	123.81	121.00	285.6	107,425	0.27%	大買/鉅額交易
2021/12/02	185.3	122.07	316.4	120.56	122.00	-131.1	108,920	-0.12%	大買/大賣/鉅額交易
2021/12/01	15	115.00	22	115.61	115.00	-7	108,146	-0.01%
2021/11/30	55.1	114.44	99.1	114.39	115.50	-44	109,446	-0.04%
2021/11/29	73	110.60	69	111.31	110.00	4	110,108	0.00%
2021/11/26	89	111.44	45.1	111.03	108.50	44	111,251	0.04%
2021/11/25	17.2	114.47	56.1	113.96	114.50	-38.9	111,468	-0.03%
2021/11/24	25	110.92	28	111.50	111.00	-3	111,235	0.00%
2021/11/23	46	111.68	67	112.07	111.00	-21	112,812	-0.02%
2021/11/22	21	111.33	48.1	110.80	110.50	-27.1	114,198	-0.02%
2021/11/19	37.9	108.20	29.9	108.81	107.50	8.1	114,975	0.01%
2021/11/18	72.1	109.72	85	109.85	109.50	-12.9	117,677	-0.01%
2021/11/17	55	107.83	42.1	108.21	107.50	12.9	121,270	0.01%
2021/11/16	111	108.95	162.2	108.36	110.00	-51.2	123,103	-0.04%	大買/大賣/
2021/11/15	14.3	106.77	21.1	106.13	105.00	-6.8	127,419	-0.01%
2021/11/12	40.1	107.32	23.6	108.35	106.50	16.6	131,716	0.01%
2021/11/11	224.3	110.40	88.4	115.20	106.00	135.9	132,977	0.10%	大買/鉅額交易
2021/11/10	254	118.41	272.1	118.18	115.00	-18.1	135,003	-0.01%	大買/大賣/
2021/11/09	191.3	117.47	138.2	118.11	116.00	53.1	140,209	0.04%	大買/大賣/
2021/11/08	86.8	109.99	122.6	112.61	118.00	-35.8	142,061	-0.03%	大賣/
2021/11/05	62.1	106.42	56.5	106.66	107.50	5.6	139,337	0.00%
2021/11/04	45.5	110.04	93.1	110.18	106.00	-47.6	138,354	-0.03%
2021/11/03	146.5	106.75	132.2	107.21	108.50	14.3	136,510	0.01%	大買/大賣/
2021/11/02	119.5	100.88	156.6	101.41	101.50	-37.1	134,128	-0.03%	大買/大賣/
2021/11/01	13.1	99.20	17.1	99.00	98.00	-4	132,545	0.00%
2021/10/29	41.2	95.54	127.3	95.11	96.50	-86.2	131,175	-0.07%	大賣/
2021/10/28	32.1	92.00	36	91.92	90.60	-3.9	129,241	0.00%
2021/10/27	30.3	89.39	29.1	89.85	89.30	1.2	128,450	0.00%
2021/10/26	28	89.97	29.1	89.92	90.40	-1.1	128,539	0.00%
2021/10/25	50.1	88.07	54.6	89.03	89.50	-4.5	128,190	0.00%
2021/10/22	150.1	86.35	116.1	86.90	85.10	34	134,285	0.03%	大買/大賣/
2021/10/21	113	89.62	108.1	90.16	89.30	4.9	138,034	0.00%	大買/大賣/
2021/10/20	112	89.50	122	90.34	88.30	-10	141,419	-0.01%	大買/大賣/
2021/10/19	67.3	89.35	67.1	89.78	88.00	0.2	147,572	0.00%
2021/10/18	261.2	87.84	242.6	86.69	89.00	18.6	153,817	0.01%	大買/大賣/
2021/10/15	110	92.20	94	92.84	92.30	16	158,915	0.01%	大買/
2021/10/14	521.2	91.71	369.4	91.28	92.40	151.8	165,462	0.09%	大買/大賣/鉅額交易
2021/10/13	25	89.73	248.2	89.43	88.50	-223.2	169,792	-0.13%	大賣/鉅額交易
2021/10/12	96.6	89.46	51.3	90.89	87.40	45.3	178,274	0.03%
2021/10/08	128.2	97.30	112	97.76	96.80	16.2	182,954	0.01%	大買/大賣/
2021/10/07	349.3	98.16	257	98.11	98.50	92.3	193,894	0.05%	大買/大賣/
2021/10/06	163.8	94.67	158	95.26	92.50	5.8	200,591	0.00%	大買/大賣/
2021/10/05	249.1	97.89	292	95.54	98.20	-42.9	207,184	-0.02%	大買/大賣/
2021/10/04	114.2	99.53	117.9	100.24	97.20	-3.7	213,430	0.00%	大買/大賣/
2021/10/01	205.9	110.99	223.8	112.04	108.00	-17.9	221,206	-0.01%	大買/大賣/
2021/09/30	25.1	117.98	53	117.45	119.50	-28	228,637	-0.01%
2021/09/29	30.2	116.86	50.2	118.69	116.50	-20	234,860	-0.01%
2021/09/28	37.3	120.13	8.4	119.88	119.00	28.9	235,128	0.01%
2021/09/27	52	126.65	56.1	127.60	124.50	-4.1	235,404	0.00%
2021/09/24	50	126.43	91	126.30	126.50	-41	235,906	-0.02%
2021/09/23	12.3	122.11	10	122.20	121.50	2.2	235,844	0.00%
2021/09/22	34	120.09	5.2	120.58	119.50	28.8	236,684	0.01%
2021/09/17	6.1	122.00	44.3	122.19	123.00	-38.3	237,068	-0.02%
2021/09/16	20	119.00	10.7	119.52	118.00	9.3	236,470	0.00%
2021/09/15	28.4	118.19	20.3	118.89	121.50	8.1	236,838	0.00%
2021/09/14	119.3	119.55	20	120.28	117.50	99.3	237,316	0.04%	大買/
2021/09/13	52	126.78	21	127.31	124.50	31	237,488	0.01%
2021/09/10	42	122.46	190.3	121.31	125.50	-148.3	246,873	-0.06%	大賣/鉅額交易
2021/09/09	155	119.98	19	120.50	121.50	136	257,351	0.05%	大買/鉅額交易
2021/09/08	38	120.36	42	120.44	122.00	-4	263,381	0.00%
2021/09/07	58.5	120.66	70.7	119.89	120.50	-12.2	272,442	0.00%
2021/09/06	123.6	115.70	110.8	118.13	113.00	12.8	276,298	0.00%	大買/大賣/
2021/09/03	267.4	122.59	48	120.92	120.50	219.5	281,059	0.08%	大買/鉅額交易
2021/09/02	38.2	125.24	36.1	125.74	126.00	2.1	284,216	0.00%
2021/09/01	117.6	128.12	90	127.73	125.00	27.6	287,620	0.01%	大買/
2021/08/31	55.6	133.81	35	134.16	133.50	20.6	289,436	0.01%
2021/08/30	29.1	137.31	19.5	137.98	136.00	9.6	296,177	0.00%
2021/08/27	45.1	137.34	55.6	137.68	137.00	-10.5	301,757	0.00%
2021/08/26	56.1	136.95	199.5	135.59	140.00	-143.4	307,355	-0.05%	大賣/鉅額交易
2021/08/25	113.1	135.65	53.1	136.32	138.50	60	313,162	0.02%	大買/
2021/08/24	139.4	139.79	282.1	138.00	134.50	-142.6	317,742	-0.04%	大買/大賣/鉅額交易
2021/08/23	179.6	140.20	202.7	140.00	139.50	-23.2	322,119	-0.01%	大買/大賣/
2021/08/20	207.1	129.71	56.3	129.13	130.50	150.9	325,644	0.05%	大買/鉅額交易
2021/08/19	138.4	131.46	107.5	131.56	126.50	30.9	335,133	0.01%	大買/大賣/
2021/08/18	160.4	131.67	222	131.88	136.50	-61.6	341,307	-0.02%	大買/大賣/
2021/08/17	97.1	126.99	60	126.75	124.50	37.1	345,747	0.01%
2021/08/16	131.7	131.30	94	131.73	126.00	37.7	353,207	0.01%	大買/
2021/08/13	270.1	135.22	266	136.25	133.00	4.2	356,926	0.00%	大買/大賣/
2021/08/12	107.1	126.88	135.4	127.48	133.50	-28.3	361,288	-0.01%	大買/大賣/
2021/08/11	40	119.33	250	125.00	125.00	-210	362,298	-0.06%	大賣/鉅額交易
2021/08/10	5	129.30	4	127.25	130.00	1	366,350	0.00%
2021/08/09	1	132.50	9	134.11	132.50	-8	375,355	0.00%
2021/08/06	1	132.50	9.1	132.89	131.00	-8.1	385,819	0.00%
2021/08/05	5	125.50	21.4	125.74	125.50	-16.4	394,945	0.00%
2021/08/04	4	128.88	6.1	128.66	129.00	-2.1	400,626	0.00%
2021/08/03	4	125.63	8.3	127.29	126.00	-4.3	409,286	0.00%
2021/08/02	43	113.62	23.1	111.68	120.00	19.9	416,150	0.00%
2021/07/30	36.1	130.40	14.2	133.80	117.00	21.9	423,521	0.01%
2021/07/29	5	123.00	26.1	126.47	129.50	-21.1	430,617	0.00%
2021/07/28	553.8	118.29	383.4	117.19	118.00	170.4	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	157.7	126.28	115.4	127.02	122.50	42.3	443,452	0.01%	大買/大賣/
2021/07/26	233.7	141.86	210	140.58	136.00	23.8	443,188	0.01%	大買/大賣/
2021/07/23	191.4	142.15	238	142.06	145.50	-46.6	444,634	-0.01%	大買/大賣/
2021/07/22	522.2	147.61	279.8	142.12	140.50	242.4	444,272	0.05%	大買/大賣/鉅額交易
2021/07/21	350.4	162.74	307.4	166.05	153.50	42.9	443,347	0.01%	大買/大賣/
2021/07/20	363.5	176.53	390.2	175.40	170.50	-26.7	438,485	-0.01%	大買/大賣/
2021/07/19	389.7	191.17	276.7	192.12	188.00	113	437,498	0.03%	大買/大賣/鉅額交易
2021/07/16	618.8	188.15	316.1	188.24	188.00	302.7	431,890	0.07%	大買/大賣/鉅額交易
2021/07/15	154.6	172.17	258.7	173.03	179.00	-104.1	421,928	-0.02%	大買/大賣/鉅額交易
2021/07/14	455	168.71	416.5	170.15	163.00	38.5	415,579	0.01%	大買/大賣/
2021/07/13	355.8	187.83	175.2	187.06	176.00	180.6	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	279.5	200.81	323	202.39	195.50	-43.5	395,926	-0.01%	大買/大賣/
2021/07/09	346.7	205.66	303.5	207.18	195.50	43.2	387,845	0.01%	大買/大賣/
2021/07/08	542.6	211.79	547.6	210.03	216.50	-5	379,248	0.00%	大買/大賣/
2021/07/07	448.1	217.88	486.7	212.22	210.00	-38.6	368,918	-0.01%	大買/大賣/
2021/07/06	159.2	210.19	397.5	213.97	216.50	-238.3	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	69.9	190.49	90.6	193.61	197.00	-20.7	353,712	-0.01%
2021/07/02	110.7	191.39	58.3	190.79	191.00	52.4	356,844	0.01%	大買/
2021/07/01	96.8	192.71	86.3	192.91	196.00	10.5	356,879	0.00%
2021/06/30	61.4	176.67	96.5	176.21	182.50	-35.1	356,519	-0.01%
2021/06/29	85.6	168.27	89.7	165.99	166.00	-4.2	356,354	0.00%
2021/06/28	48.2	163.51	153.4	163.33	166.00	-105.1	356,036	-0.03%	大賣/鉅額交易
2021/06/25	87.1	151.08	52.6	151.70	151.00	34.5	355,308	0.01%
2021/06/24	115.7	144.16	170.8	143.74	149.00	-55.1	355,062	-0.02%	大買/大賣/
2021/06/23	272.6	142.66	132.7	141.69	139.50	139.9	354,532	0.04%	大買/大賣/鉅額交易
2021/06/22	89.4	158.32	134	158.46	154.50	-44.7	353,074	-0.01%	大賣/
2021/06/21	459.9	158.16	356.4	158.11	158.50	103.6	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	741.7	146.28	715.5	146.95	149.50	26.2	343,265	0.01%	大買/大賣/
2021/06/17	433.5	132.18	321.1	132.80	140.50	112.4	335,123	0.03%	大買/大賣/鉅額交易
2021/06/16	793.2	133.63	774.9	135.85	130.00	18.3	333,803	0.01%	大買/大賣/
2021/06/15	331.2	121.68	436.3	123.66	127.50	-105.1	325,696	-0.03%	大買/大賣/鉅額交易
2021/06/11	352.9	116.41	501	116.21	116.00	-148.1	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	241.1	114.51	226.1	114.31	113.00	15	317,997	0.00%	大買/大賣/
2021/06/08	169.1	111.47	351.1	111.11	114.50	-182.1	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	408.4	109.30	311.6	110.66	107.00	96.8	316,138	0.03%	大買/大賣/
2021/06/04	284.7	115.60	283	116.05	115.50	1.7	310,473	0.00%	大買/大賣/
2021/06/03	227.9	114.48	432.2	114.58	112.50	-204.3	305,815	-0.07%	大買/大賣/鉅額交易
2021/06/02	425.3	113.74	208.3	114.00	111.00	217	300,491	0.07%	大買/大賣/鉅額交易
2021/06/01	243	107.17	348.4	107.17	112.50	-105.4	294,111	-0.04%	大買/大賣/鉅額交易
2021/05/31	745.2	109.80	637.4	108.98	102.50	107.8	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	826.1	106.71	957.8	107.24	108.00	-131.7	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	623.1	102.19	699.8	102.29	103.00	-76.8	282,340	-0.03%	大買/大賣/
2021/05/26	517	95.01	722	95.41	98.80	-204.9	273,176	-0.08%	大買/大賣/鉅額交易
2021/05/25	523.4	91.32	523.3	92.75	91.00	0.2	264,602	0.00%	大買/大賣/
2021/05/24	742.7	95.46	561.2	95.39	93.10	181.5	258,762	0.07%	大買/大賣/鉅額交易
2021/05/21	424.3	88.82	474.8	89.64	91.80	-50.5	254,732	-0.02%	大買/大賣/
2021/05/20	686.3	83.73	698	83.72	83.50	-11.7	249,501	0.00%	大買/大賣/
2021/05/19	261.5	78.55	277.3	78.98	80.50	-15.8	240,679	-0.01%	大買/大賣/
2021/05/18	138	71.89	156	72.12	73.20	-18	240,357	-0.01%	大買/大賣/
2021/05/17	511.6	69.54	564.3	70.47	66.60	-52.6	239,398	-0.02%	大買/大賣/
2021/05/14	579.3	75.69	502.4	77.00	74.00	76.9	231,834	0.03%	大買/大賣/
2021/05/13	400.6	81.43	366.5	80.11	79.20	34.1	223,617	0.02%	大買/大賣/
2021/05/12	328.8	92.00	292.2	91.32	87.90	36.6	219,837	0.02%	大買/大賣/
2021/05/11	506.8	100.04	498.7	98.94	97.60	8.1	217,333	0.00%	大買/大賣/
2021/05/10	378.4	97.81	363.4	98.67	100.50	15	211,021	0.01%	大買/大賣/
2021/05/07	351.9	86.84	405.8	87.97	91.50	-53.9	205,669	-0.03%	大買/大賣/
2021/05/06	319.5	87.48	394.9	86.91	84.30	-75.4	199,980	-0.04%	大買/大賣/
2021/05/05	792.3	84.13	607.4	84.34	87.00	184.9	194,188	0.10%	大買/大賣/鉅額交易
2021/05/04	716.5	85.17	490.9	84.62	80.00	225.6	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	120.3	86.44	188.6	86.78	87.70	-68.3	178,164	-0.04%	大買/大賣/
2021/04/29	362.6	74.70	343.7	74.87	79.80	18.9	176,200	0.01%	大買/大賣/
2021/04/28	354.3	75.24	308.5	75.39	75.00	45.9	175,065	0.03%	大買/大賣/
2021/04/27	353	70.28	259	70.75	72.00	94	173,347	0.05%	大買/大賣/
2021/04/26	68	64.89	118	65.22	66.40	-50	173,132	-0.03%	大賣/
2021/04/23	168.1	59.46	182.4	60.06	60.40	-14.3	171,013	-0.01%	大買/大賣/
2021/04/22	110	61.37	14	66.99	59.60	96	164,496	0.06%	大買/
2021/04/21	40.1	62.07	35	62.19	62.70	5.1	164,016	0.00%
2021/04/20	87.6	55.38	27.1	55.36	57.00	60.5	164,103	0.04%
2021/04/19	63.4	54.29	53.6	55.18	55.00	9.8	164,405	0.01%
2021/04/16	48	47.65	14.2	47.94	50.60	33.9	164,100	0.02%
2021/04/15	14	47.03	38.6	46.47	46.70	-24.6	164,510	-0.01%
2021/04/14	97	41.82	4	42.55	45.50	93	164,583	0.06%
2021/04/13	96	46.85	22	47.24	44.80	74	164,633	0.04%
2021/04/12	9	46.10	48	46.04	46.10	-39	164,629	-0.02%
2021/04/09	148.4	42.38	63.5	42.06	42.75	84.9	165,508	0.05%	大買/
2021/04/08	154	46.39	60	46.32	46.20	94	166,041	0.06%	大買/
2021/04/07	68	46.09	77.7	45.36	46.35	-9.7	163,315	-0.01%
2021/04/06	47	42.81	65.5	43.01	44.15	-18.5	167,064	-0.01%
2021/04/01	100.8	39.51	288	39.71	40.15	-187.2	166,929	-0.11%	大賣/鉅額交易
2021/03/31	23.5	37.23	233.2	37.12	37.70	-209.7	168,610	-0.12%	大賣/鉅額交易
2021/03/30	33	34.79	10	35.22	35.40	23	170,852	0.01%
2021/03/29	61	35.34	274	35.32	35.25	-213	173,799	-0.12%	大賣/鉅額交易
2021/03/26	51.2	33.40	17	33.54	34.00	34.2	177,613	0.02%
2021/03/25	74.3	32.72	17.5	32.52	32.50	56.8	180,526	0.03%
2021/03/24	32	33.11	10	33.84	33.80	22	183,190	0.01%
2021/03/23	194.3	34.75	68.6	34.19	33.50	125.7	183,605	0.07%	大買/鉅額交易
2021/03/22	114	35.48	77.1	35.60	35.85	36.9	183,839	0.02%	大買/
2021/03/19	143.1	32.26	202.4	32.79	32.60	-59.3	183,461	-0.03%	大買/大賣/
2021/03/18	112	31.67	99	31.64	31.90	13	179,519	0.01%	大買/
2021/03/17	324	31.06	184	31.03	31.30	140	178,101	0.08%	大買/大賣/鉅額交易
2021/03/16	272	30.48	285	30.25	30.05	-13	175,723	-0.01%	大買/大賣/
2021/03/15	227	30.07	339.2	30.25	31.30	-112.2	173,929	-0.06%	大買/大賣/鉅額交易
2021/03/12	141.4	29.22	200	29.27	29.15	-58.6	171,598	-0.03%	大買/大賣/
2021/03/11	151	28.90	70.5	28.58	28.10	80.5	167,339	0.05%	大買/
2021/03/10	55	27.88	125.1	27.99	28.00	-70.1	164,597	-0.04%	大賣/
2021/03/09	26	27.05	34	27.00	27.60	-8	162,088	0.00%
2021/03/08	66	26.95	33.1	26.98	26.80	32.9	160,756	0.02%
2021/03/05	113	26.63	32	26.50	26.05	81	159,337	0.05%	大買/
2021/03/04	122	27.11	107	26.94	26.60	15	158,383	0.01%	大買/大賣/
2021/03/03	50	26.97	134.2	26.66	27.60	-84.2	157,418	-0.05%	大賣/
2021/03/02	347	29.46	427.1	28.51	27.10	-80.1	155,628	-0.05%	大買/大賣/
2021/02/26	75.5	28.16	172	28.27	29.00	-96.5	151,002	-0.06%	大賣/
2021/02/25	219	28.81	191.5	29.03	28.50	27.5	148,592	0.02%	大買/大賣/
2021/02/24	94	28.60	266	28.71	27.90	-172	146,173	-0.12%	大賣/鉅額交易
2021/02/23	448	29.06	418	29.14	28.25	30	142,744	0.02%	大買/大賣/
2021/02/22	127	27.88	84.5	28.09	28.15	42.5	136,924	0.03%	大買/
2021/02/19	94	25.29	94.5	25.22	25.60	-0.5	134,800	0.00%
2021/02/18	280	24.91	235	25.19	25.55	45	132,533	0.03%	大買/大賣/
2021/02/17	46.5	22.69	101.5	23.01	23.65	-55	127,312	-0.04%	大賣/
2021/02/05	127	21.86	177.2	21.66	21.50	-50.2	124,684	-0.04%	大買/大賣/
2021/02/04	72	21.72	59	21.87	21.95	13	124,262	0.01%
2021/02/03	295.2	21.62	182	21.38	21.60	113.2	123,587	0.09%	大買/大賣/鉅額交易
2021/02/02	211	19.70	205	20.09	20.95	6	119,774	0.01%	大買/大賣/
2021/02/01	476	19.17	521	19.34	19.05	-45	118,145	-0.04%	大買/大賣/
2021/01/29	105	20.23	20	19.73	19.75	85	116,569	0.07%	大買/
2021/01/28	234	20.54	259	20.84	20.70	-25	115,488	-0.02%	大買/大賣/
2021/01/27	186.5	21.04	126	20.82	20.80	60.5	114,260	0.05%	大買/大賣/
2021/01/26	220	22.39	111	21.75	21.60	109	112,583	0.10%	大買/大賣/鉅額交易
2021/01/25	240	23.31	118	23.39	23.00	122	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	57	21.89	155	21.51	22.60	-98	108,188	-0.09%	大賣/
2021/01/21	253	21.38	63	21.27	20.85	190	105,576	0.18%	大買/鉅額交易
2021/01/20	253	20.83	289.7	20.82	20.20	-36.7	101,734	-0.04%	大買/大賣/
2021/01/19	297	24.03	121	24.11	21.85	176	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	7.5	22.94	40	22.68	23.80	-32.5	93,141	-0.03%
2021/01/15	48.5	23.35	1	23.35	23.35	47.5	92,675	0.05%
2021/01/14	1	26.40	18	25.93	25.90	-17	92,322	-0.02%
2021/01/13	13	24.97	30	25.17	24.00	-17	91,662	-0.02%
2021/01/12	156	25.71	46	26.14	25.70	110	90,925	0.12%	大買/鉅額交易
2021/01/11	3	28.20	34.6	28.30	28.55	-31.6	90,036	-0.04%
2021/01/08	16	26.30	134	26.11	27.30	-118	89,573	-0.13%	大賣/鉅額交易
2021/01/07	85	25.95	58	25.95	25.95	27	88,545	0.03%
2021/01/06	52	29.85	64	30.13	28.80	-12	87,849	-0.01%
2021/01/05	29	31.35	37	30.91	32.00	-8	87,095	-0.01%
2021/01/04	148.2	31.37	122.5	31.46	32.15	25.7	86,404	0.03%	大買/大賣/
2020/12/31	51	28.18	119.3	28.20	29.25	-68.3	84,864	-0.08%	大賣/
2020/12/30	80.4	27.21	153	26.46	27.50	-72.6	83,413	-0.09%	大賣/
2020/12/29	350	27.60	249.7	27.45	27.90	100.3	81,779	0.12%	大買/大賣/
2020/12/28	52	24.66	29	25.39	25.40	23	76,844	0.03%
2020/12/25	72	23.00	106.2	23.04	23.10	-34.2	75,571	-0.05%	大賣/
2020/12/24	109	20.42	193	20.43	21.00	-84	72,724	-0.12%	大買/大賣/
2020/12/23	114	18.71	166.2	18.96	20.40	-52.2	69,285	-0.08%	大買/大賣/
2020/12/22	321.2	19.28	300	19.19	18.55	21.2	65,900	0.03%	大買/大賣/
2020/12/21	212	18.16	129	18.67	18.95	83	61,267	0.14%	大買/大賣/
2020/12/18	231	16.44	218	16.65	17.25	13	57,813	0.02%	大買/大賣/
2020/12/17	81.5	15.76	57.1	15.55	15.70	24.4	54,615	0.04%
2020/12/16	123.2	15.56	196.8	15.60	15.85	-73.6	53,429	-0.14%	大買/大賣/
2020/12/15	392.5	15.79	52	15.70	15.55	340.5	51,443	0.66%	大買/鉅額交易
2020/12/14	43	14.18	125	14.58	15.05	-82	47,680	-0.17%	大賣/
2020/12/11	76	13.93	48	13.80	13.70	28	45,914	0.06%
2020/12/10	97	14.45	28	14.43	14.35	69	44,395	0.16%
2020/12/09	133	14.28	68	14.23	14.40	65	43,318	0.15%	大買/
2020/12/08	98	13.89	383.1	13.47	14.05	-285.1	41,790	-0.68%	大賣/鉅額交易
2020/12/07	9	12.84	40	12.81	12.85	-31	39,863	-0.08%
2020/12/04	60	12.73	356.5	12.76	12.85	-296.5	39,614	-0.75%	大賣/鉅額交易
2020/12/03	29	12.88	1	12.80	12.75	28	39,836	0.07%
2020/12/02	234	12.87	203	13.15	12.90	31	39,983	0.08%	大買/大賣/
2020/12/01	56	12.98	20	12.90	13.05	36	39,773	0.09%
2020/11/30	82	13.51	66	13.58	13.25	16	39,186	0.04%
2020/11/27	65	13.51	9	13.59	13.60	56	38,799	0.14%
2020/11/26	175	13.71	21	13.69	13.55	154	39,024	0.39%	大買/鉅額交易
2020/11/25	21	13.53	48	13.53	13.60	-27	37,940	-0.07%
2020/11/24	238	13.09	84	13.18	13.05	154	36,503	0.42%	大買/鉅額交易
2020/11/23	50	12.96	47	13.01	13.00	3	36,077	0.01%
2020/11/20	220	12.72	2	12.78	12.80	218	36,061	0.60%	大買/鉅額交易
2020/11/19	37	12.76	3	12.75	12.75	34	35,891	0.09%
2020/11/18	18	12.92	10	13.05	13.00	8	35,285	0.02%
2020/11/17	3	12.23	28	12.38	12.50	-25	34,088	-0.07%
2020/11/16	18	12.50	150	12.69	12.50	-132	33,507	-0.39%	大賣/鉅額交易
2020/11/13	152	12.53	12	12.50	12.50	140	32,987	0.42%	大買/鉅額交易
2020/11/12	102	12.83	29	12.48	12.35	73	32,192	0.23%	大買/
2020/11/11	58	13.16	395	13.06	13.55	-337	31,069	-1.08%	大賣/鉅額交易
2020/11/10	360	13.79	83	13.74	13.60	277	29,680	0.93%	大買/鉅額交易
2020/11/09	51	13.66	80.1	13.39	14.10	-29.1	27,977	-0.10%
2020/11/06	107	12.51	28	12.71	12.90	79	26,436	0.30%	大買/
2020/11/05	91	12.20	21	12.31	12.25	70	25,773	0.27%
2020/11/04	127	11.78	65	12.14	12.50	62	25,082	0.25%	大買/
2020/11/03	9	11.63	38	11.73	11.75	-29	24,036	-0.12%
2020/11/02	20	11.63	1	11.65	11.60	19	23,624	0.08%
2020/10/30	14	11.61	13	11.64	11.50	1	23,097	0.00%
2020/10/29	12	11.12	2	11.40	11.60	10	22,271	0.04%
2020/10/28	5	11.55	7	11.71	11.45	-2	21,599	-0.01%
2020/10/27	42	11.68	17	11.72	12.00	25	20,898	0.12%
2020/10/26	30	11.72	82.4	11.95	12.10	-52.4	19,703	-0.27%
2020/10/23	19	10.83	24	10.78	11.00	-5	17,875	-0.03%
2020/10/22	1	10.50	0	0.00	10.45	1	17,349	0.01%
2020/10/21	2	10.50	0	0.00	10.55	2	17,269	0.01%
2020/10/20	2	10.45	32	10.51	10.60	-30	17,162	-0.17%
2020/10/19	1	10.50	5.4	10.54	10.45	-4.4	16,970	-0.03%
2020/10/16	7	10.45	57	10.55	10.40	-50	16,824	-0.30%
2020/10/15	7	10.47	105	10.45	10.40	-98	16,513	-0.59%	大賣/
2020/10/13	50	10.25	26	10.27	10.25	24	16,135	0.15%
2020/10/12	52	10.14	0	0.00	10.00	52	15,831	0.33%
2020/10/08	14	9.99	0	0.00	10.05	14	15,745	0.09%
2020/10/07	52	10.44	2	10.35	10.20	50	15,616	0.32%
2020/10/06	15	10.04	18	10.10	10.15	-3	15,419	-0.02%
2020/09/30	0	0.00	3	9.68	9.70	-3	14,969	-0.02%
2020/09/29	0	0.00	23	9.80	9.61	-23	14,902	-0.15%
2020/09/28	30	9.54	3	9.60	9.45	27	14,780	0.18%
2020/09/25	0	0.00	5	9.60	9.75	-5	14,620	-0.03%
2020/09/24	8	9.12	1	9.35	9.01	7	14,303	0.05%
2020/09/23	7	9.58	0	0.00	9.44	7	14,123	0.05%
2020/09/22	15	9.95	11.5	9.99	9.97	3.5	13,868	0.02%
2020/09/21	0	0.00	8	9.89	9.88	-8	13,649	-0.06%
2020/09/18	1	9.89	10	9.92	9.88	-9	13,530	-0.07%
2020/09/17	2	9.98	8	10.15	9.91	-6	13,429	-0.04%
2020/09/16	53	9.86	0.2	9.80	9.81	52.8	13,283	0.40%
2020/09/15	2	10.10	44	10.11	10.20	-42	12,987	-0.32%
2020/09/14	2	9.99	10	10.10	10.10	-8	12,854	-0.06%
2020/09/11	21	10.32	6	10.48	10.20	15	12,460	0.12%
2020/09/10	27	11.12	3	11.10	10.95	24	11,789	0.20%
2020/09/09	4	11.18	5	11.00	11.30	-1	11,470	-0.01%
2020/09/08	102	11.39	7	11.70	11.25	95	11,174	0.85%	大買/
2020/09/07	18	11.78	6	11.93	11.95	12	10,524	0.11%
2020/09/04	32	11.35	186	11.10	11.50	-154	9,850	-1.56%	大賣/鉅額交易
2020/09/03	80	10.94	33	11.10	11.05	47	9,363	0.50%
2020/09/02	48.5	10.44	41	10.49	11.00	7.5	8,900	0.08%
2020/09/01	131	10.39	73	10.49	10.60	58	8,377	0.69%	大買/
2020/08/31	25	10.03	12	9.81	10.10	13	7,563	0.17%
2020/08/28	12	9.36	0	0.00	9.21	12	7,152	0.17%
2020/08/27	41	9.48	33.1	9.60	9.36	7.9	6,942	0.11%
2020/08/26	41	9.51	72	9.53	9.61	-31	6,374	-0.49%
2020/08/25	4	8.56	36	8.63	8.74	-32	5,435	-0.59%
2020/08/21	12	7.86	5	7.91	7.84	7	4,964	0.14%
2020/08/20	6	7.74	0	0.00	7.67	6	4,796	0.13%
2020/08/19	0.3	8.19	11.9	8.45	8.24	-11.6	4,517	-0.26%
2020/08/18	3	8.36	4	8.59	8.43	-1	4,353	-0.02%
2020/08/17	9	8.48	45	8.47	8.62	-36	4,208	-0.86%
2020/08/14	48	8.57	17	8.45	8.59	31	3,969	0.78%
2020/08/13	1	8.02	19	7.61	7.89	-18	3,491	-0.52%
2020/08/12	34	7.42	21	7.73	7.69	13	3,270	0.40%
2020/08/11	70	7.56	36	7.65	7.81	34	2,909	1.17%
2020/08/10	22	6.61	18.8	6.73	7.10	3.2	2,437	0.13%
2020/08/07	15	6.41	36	6.42	6.46	-21	2,182	-0.96%
2020/08/06	5	6.34	81	6.38	6.38	-76	2,167	-3.51%
2020/07/30	0	0.00	0.1	6.20	6.24	-0.1	2,181	0.00%
2020/07/27	5	6.10	0	0.00	6.10	5	2,422	0.21%
2020/07/22	10	6.39	0	0.00	6.39	10	2,900	0.34%
2020/07/13	3	6.41	0	0.00	6.40	3	3,002	0.10%
2020/07/10	3	6.41	0	0.00	6.40	3	3,122	0.10%
2020/07/09	3	6.64	1	6.58	6.57	2	3,114	0.06%
2020/07/08	0	0.00	3	6.70	6.65	-3	3,117	-0.10%
2020/07/07	2	6.54	0	0.00	6.53	2	3,110	0.06%
2020/07/01	50	6.48	0	0.00	6.45	50	3,119	1.60%
2020/06/23	0	0.00	9	6.58	6.59	-9	3,153	-0.29%
2020/06/19	0	0.00	2	6.50	6.59	-2	3,177	-0.06%
2020/06/18	7	6.48	0	0.00	6.49	7	3,187	0.22%
2020/06/17	0	0.00	5	6.57	6.55	-5	3,192	-0.16%
2020/06/16	0	0.00	1	6.55	6.59	-1	3,225	-0.03%
2020/06/12	1	6.37	0	0.00	6.42	1	3,323	0.03%
2020/06/11	1	6.54	3	6.80	6.54	-2	3,348	-0.06%
2020/06/09	0	0.00	10	6.87	6.89	-10	3,411	-0.29%
2020/06/08	3	6.84	10	6.84	6.85	-7	3,438	-0.20%
2020/06/05	3	6.82	6	6.81	6.85	-3	3,400	-0.09%
2020/06/04	0	0.00	5	6.66	6.65	-5	3,340	-0.15%
2020/06/03	0	0.00	10	6.63	6.61	-10	3,330	-0.30%
2020/06/01	7	6.59	0	0.00	6.59	7	3,311	0.21%
2020/05/29	1	6.53	2	6.65	6.50	-1	3,313	-0.03%
2020/05/28	77	6.65	0	0.00	6.53	77	3,287	2.34%
2020/05/26	0	0.00	0.4	6.57	6.61	-0.4	3,299	-0.01%
2020/05/22	1	6.69	4	6.68	6.68	-3	3,282	-0.09%
2020/05/21	0	0.00	31	6.76	6.83	-31	3,236	-0.96%
2020/05/20	15	6.42	0	0.00	6.40	15	3,117	0.48%
2020/05/19	0	0.00	1	6.41	6.45	-1	3,125	-0.03%
2020/05/18	1	6.34	0	0.00	6.36	1	3,153	0.03%
2020/05/15	0	0.00	4	6.33	6.32	-4	3,201	-0.12%
2020/05/13	5	6.30	0.7	6.54	6.59	4.3	3,177	0.14%
2020/05/12	4	6.29	5	6.33	6.31	-1	3,173	-0.03%
2020/05/08	5	6.36	0	0.00	6.37	5	3,119	0.16%
2020/05/07	10	6.35	0	0.00	6.38	10	3,107	0.32%
2020/05/06	5	6.35	0	0.00	6.36	5	3,106	0.16%
2020/05/05	5	6.42	0	0.00	6.43	5	3,090	0.16%
2020/05/04	13	6.61	0	0.00	6.57	13	3,036	0.43%
2020/04/30	9	6.68	2	6.75	6.77	7	2,983	0.23%
2020/04/29	12	6.70	0	0.00	6.79	12	2,847	0.42%
2020/04/28	0	0.00	7	6.00	6.25	-7	2,604	-0.27%
2020/04/27	0	0.00	3	5.64	5.69	-3	2,507	-0.12%
2020/04/23	2	5.39	0	0.00	5.39	2	2,451	0.08%
2020/04/15	0	0.00	2	5.55	5.47	-2	2,279	-0.09%
2020/04/13	2	5.45	0	5.35	5.36	2	2,122	0.09%
2020/04/10	15	5.56	3	5.45	5.50	12	2,095	0.57%
2020/03/27	3	5.30	0	0.00	5.18	3	1,934	0.16%
2020/03/26	0	0.00	10	5.30	5.25	-10	1,915	-0.52%
2020/03/25	0	0.00	20	5.21	5.15	-20	1,919	-1.04%
2020/03/24	30	4.95	2	5.01	4.97	28	1,886	1.48%
2020/03/23	2	4.84	0	0.00	4.89	2	1,867	0.11%
2020/03/20	0	0.00	2	5.03	5.02	-2	1,848	-0.11%
2020/03/19	2	4.79	22	4.88	4.73	-20	1,814	-1.10%
2020/03/18	10	4.91	1	5.12	4.96	9	1,726	0.52%
2020/03/17	12	5.02	0	0.00	4.95	12	1,673	0.72%
2020/03/16	0	0.00	10	5.39	5.20	-10	1,616	-0.62%
2020/03/13	1	5.63	1	5.61	5.68	0	1,559	0.00%
2020/03/12	0	0.00	1	6.19	6.19	-1	1,480	-0.07%
2020/03/10	0	0.00	100	6.62	6.63	-100	1,424	-7.02%
2020/03/09	31	6.69	0	0.00	6.58	31	1,399	2.21%
2020/03/06	30	6.79	10	6.81	6.81	20	1,388	1.44%
2020/03/05	1	6.87	0	0.00	6.90	1	1,435	0.07%
2020/03/04	37	6.72	0	0.00	6.86	37	1,474	2.51%
2020/03/03	13	6.78	1	6.82	6.78	12	1,473	0.81%
2020/03/02	0	0.00	2	6.77	6.77	-2	1,476	-0.14%
2020/02/27	0	0.00	4	6.82	6.93	-4	1,465	-0.27%
2020/02/26	4	6.85	0	0.00	6.85	4	1,428	0.28%
2020/02/21	2	7.09	2	7.11	7.09	0	1,409	0.00%
2020/02/20	0	0.00	1	7.17	7.14	-1	1,411	-0.07%
2020/02/19	10	7.21	0	0.00	7.21	10	1,463	0.68%
2020/02/18	1	6.90	1	6.77	6.99	0	1,442	0.00%
2020/02/17	0.4	6.55	0	0.00	6.60	0.4	1,416	0.03%
2020/02/14	1	6.58	0	0.00	6.58	1	1,406	0.07%
2020/02/13	0	0.00	1	6.63	6.60	-1	1,418	-0.07%
2020/02/10	0	0.00	2	6.48	6.48	-2	1,406	-0.14%
2020/02/07	2	6.61	4	6.60	6.58	-2	1,400	-0.14%
2020/02/06	0	0.00	3	6.63	6.68	-3	1,384	-0.22%
2020/02/05	0	0.00	22	6.48	6.52	-22	1,368	-1.61%
2020/02/03	9	6.40	0	0.00	6.46	9	1,344	0.67%
2020/01/31	0	0.00	5	6.79	6.77	-5	1,323	-0.38%
2020/01/30	10	6.75	0	0.00	6.67	10	1,298	0.77%
2020/01/20	5	7.18	0	0.00	7.18	5	1,228	0.41%
2020/01/16	0	0.00	5	7.29	7.27	-5	1,205	-0.41%
2020/01/15	1	7.22	0	0.00	7.25	1	1,203	0.08%
2020/01/14	0	0.00	1	7.25	7.22	-1	1,213	-0.08%
2020/01/13	0	0.00	0.8	7.20	7.22	-0.8	1,214	-0.07%
2020/01/08	5	7.20	0	0.00	7.20	5	1,231	0.41%
2020/01/06	1	7.30	7	7.33	7.26	-6	1,267	-0.47%
2020/01/03	0	0.00	5	7.31	7.32	-5	1,281	-0.39%
2019/12/31	1	7.18	0	0.00	7.21	1	1,274	0.08%
2019/12/27	5	7.20	0	0.00	7.20	5	1,283	0.39%
2019/12/20	0	0.00	1	7.35	7.23	-1	1,330	-0.08%
2019/12/19	0	0.00	2	7.36	7.31	-2	1,311	-0.15%
2019/12/17	0	0.00	1	7.30	7.31	-1	1,309	-0.08%
2019/12/13	0	0.00	2	7.32	7.26	-2	1,315	-0.15%
2019/12/12	0	0.00	4	7.31	7.27	-4	1,327	-0.30%
2019/12/10	1	7.30	0	0.00	7.30	1	1,325	0.08%
2019/12/06	5	7.35	0	0.00	7.29	5	1,330	0.38%
2019/12/05	4	7.43	0	0.00	7.41	4	1,316	0.30%
2019/12/03	1	7.42	0	0.00	7.50	1	1,315	0.08%
2019/12/02	0	0.00	12	7.41	7.52	-12	1,310	-0.92%
2019/11/29	0	0.00	11.5	7.15	7.29	-11.5	1,256	-0.92%
2019/11/27	0	0.00	4	7.06	7.10	-4	1,206	-0.33%
2019/11/20	0	0.00	1	6.98	7.03	-1	1,195	-0.08%
2019/11/19	0.5	7.00	0	0.00	7.02	0.5	1,182	0.04%
2019/11/18	3	6.96	0	0.00	7.07	3	1,194	0.25%
2019/11/15	3	7.21	0	0.00	7.22	3	1,151	0.26%
2019/11/12	2	7.49	1	7.48	7.48	1	1,160	0.09%
2019/11/08	1	7.55	0	0.00	7.54	1	1,223	0.08%
2019/11/06	0	0.00	10	7.60	7.57	-10	1,231	-0.81%
2019/11/05	2	7.58	20	7.58	7.58	-18	1,237	-1.45%
2019/11/04	1	7.58	0	0.00	7.59	1	1,248	0.08%
2019/10/31	0	0.00	1	7.65	7.58	-1	1,292	-0.08%
2019/10/30	1.2	7.63	1	7.67	7.60	0.2	1,300	0.01%
2019/10/29	4	7.65	0	0.00	7.64	4	1,325	0.30%
2019/10/25	1	7.68	0	0.00	7.69	1	1,358	0.07%
2019/10/24	2	7.75	0	0.00	7.73	2	1,377	0.15%
2019/10/23	1	7.74	0	0.00	7.72	1	1,412	0.07%
2019/10/22	0	0.00	5	7.77	7.75	-5	1,456	-0.34%
2019/10/18	0	0.00	7	7.64	7.64	-7	1,669	-0.42%
2019/10/17	0	0.00	5	7.67	7.63	-5	1,805	-0.28%
2019/10/16	0	0.00	1	7.58	7.61	-1	1,918	-0.05%
2019/10/15	4	7.53	0	0.00	7.53	4	2,001	0.20%
2019/10/14	1	7.55	1	7.55	7.60	0	2,088	0.00%
2019/10/09	1	7.50	3	7.54	7.48	-2	2,077	-0.10%
2019/10/07	1	7.65	0	0.00	7.65	1	2,127	0.05%
2019/10/03	3	7.64	10	7.66	7.65	-7	2,144	-0.33%
2019/10/01	0	0.00	8	7.87	7.82	-8	2,235	-0.36%
2019/09/27	9	7.80	0	0.00	7.80	9	2,346	0.38%
2019/09/26	6	7.88	2	7.85	7.88	4	2,330	0.17%
2019/09/24	0	0.00	2	7.91	7.90	-2	2,362	-0.08%
2019/09/23	1	7.90	0	0.00	7.94	1	2,359	0.04%
2019/09/20	0	0.00	9	7.93	7.90	-9	2,370	-0.38%
2019/09/17	11	7.91	0	0.00	7.88	11	2,358	0.47%
2019/09/16	3	7.98	0	0.00	7.97	3	2,353	0.13%
2019/09/12	0	0.00	7	7.99	8.02	-7	2,368	-0.30%
2019/09/10	0	0.00	3	8.03	8.01	-3	2,398	-0.13%
2019/09/03	0	0.00	0.4	8.01	8.04	-0.4	2,436	-0.02%
2019/08/29	10	7.95	0	0.00	7.92	10	2,435	0.41%
2019/08/28	0	0.00	5	7.90	7.89	-5	2,434	-0.21%
2019/08/26	10	7.88	16	7.89	7.88	-6	2,448	-0.25%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/19	1	8.07	0	0.00	8.04	1	2,408	0.04%
2019/08/16	2	7.95	0	0.00	8.10	2	2,397	0.08%
2019/08/15	4	7.90	0	0.00	7.90	4	2,386	0.17%
2019/08/13	8	8.30	0	0.00	8.17	8	2,333	0.34%
2019/08/02	3	8.46	0	0.00	8.48	3	2,406	0.12%
2019/08/01	0	0.00	4	8.66	8.69	-4	2,391	-0.17%
2019/07/29	0	0.00	0.5	8.85	8.88	-0.5	2,376	-0.02%
2019/07/24	2	8.91	0	0.00	8.90	2	2,326	0.09%
2019/07/22	12	9.16	0.1	9.10	9.16	11.9	2,207	0.54%
2019/07/19	0	0.00	1	9.11	9.09	-1	2,070	-0.05%
2019/07/17	0	0.00	3	8.90	9.00	-3	1,826	-0.16%
2019/07/16	0	0.00	1.2	8.77	8.89	-1.2	1,783	-0.07%
2019/07/12	0	0.00	3	8.69	8.70	-3	1,705	-0.18%
2019/07/11	0	0.00	1	8.74	8.72	-1	1,722	-0.06%
2019/07/10	0	0.00	1	8.40	8.45	-1	1,672	-0.06%
2019/07/09	1	8.40	2	8.39	8.40	-1	1,698	-0.06%
2019/07/08	3	8.40	5	8.44	8.45	-2	1,714	-0.12%
2019/07/05	8	8.64	0	0.00	8.51	8	1,706	0.47%
2019/07/04	3	8.22	1.1	8.38	8.54	1.9	1,629	0.12%
2019/06/27	1	8.15	0	0.00	8.14	1	1,542	0.06%
2019/05/31	0	0.00	1	8.13	8.13	-1	1,629	-0.06%
2019/05/28	1	8.01	0	0.00	8.06	1	1,708	0.06%
2019/05/17	1	8.20	0	0.00	7.96	1	1,875	0.05%
2019/05/14	2	8.29	0	0.00	8.30	2	1,757	0.11%
2019/05/10	5	8.51	1	8.54	8.48	4	1,754	0.23%
2019/05/09	2	8.55	0	0.00	8.52	2	1,761	0.11%
2019/05/02	0	0.00	1	8.87	8.87	-1	1,722	-0.06%
2019/04/29	2	8.75	0	0.00	8.73	2	1,726	0.12%
2019/04/22	0	0.00	1	9.02	8.93	-1	1,732	-0.06%
2019/04/11	0	0.00	2	8.80	8.75	-2	1,619	-0.12%
2019/04/03	2	8.62	0	0.00	8.64	2	1,659	0.12%
2019/03/28	0	0.00	19	8.56	8.61	-19	1,672	-1.14%
2019/03/21	2	8.82	0	0.00	8.83	2	1,907	0.10%
2019/03/15	1	8.87	0	0.00	8.80	1	1,996	0.05%
2019/03/11	0	0.00	1	8.93	8.97	-1	2,084	-0.05%
2019/03/04	0	0.00	0.1	9.20	9.24	-0.1	2,398	0.00%
2019/02/26	0	0.00	5	9.19	9.19	-5	2,388	-0.21%
2019/02/25	0	0.00	9	9.06	9.12	-9	2,357	-0.38%
2019/02/21	2	8.89	0	0.00	8.95	2	2,249	0.09%
2019/02/14	0	0.00	6	8.82	8.82	-6	2,299	-0.26%
2019/02/13	0	0.00	4	8.86	8.83	-4	2,304	-0.17%
2019/02/12	0	0.00	2	8.81	8.86	-2	2,333	-0.09%
2019/01/29	0	0.00	0.2	8.93	8.98	-0.2	2,404	-0.01%
2019/01/10	1	8.86	0	0.00	8.86	1	3,017	0.03%
2019/01/08	4	8.77	0	0.00	8.80	4	3,044	0.13%
2019/01/04	1	8.70	0	0.00	8.60	1	3,150	0.03%
2018/12/28	0	0.00	2	8.85	8.80	-2	3,215	-0.06%
2018/12/27	1	8.78	20	8.76	8.75	-19	3,225	-0.59%
2018/12/26	2	8.74	0	0.00	8.66	2	3,187	0.06%
2018/12/25	1	8.85	0	0.00	8.72	1	3,179	0.03%
2018/12/24	1	8.98	0	0.00	8.98	1	3,153	0.03%
2018/12/22	8	8.99	0	0.00	8.99	8	3,154	0.25%
2018/12/21	23	9.07	0	0.00	9.11	23	3,167	0.73%
2018/12/20	3	9.13	1	9.12	9.12	2	3,201	0.06%
2018/12/18	3	9.24	10	9.28	9.21	-7	3,158	-0.22%
2018/12/17	10	9.19	17	9.28	9.41	-7	3,083	-0.23%
2018/12/13	0	0.00	1	9.10	9.00	-1	2,963	-0.03%
2018/12/12	2	8.97	0	0.00	8.93	2	2,917	0.07%
2018/12/11	0	0.00	2	8.90	8.93	-2	2,884	-0.07%
2018/12/10	1	8.68	0	0.00	8.68	1	2,871	0.03%
2018/12/05	0	0.00	20	8.98	9.00	-20	2,831	-0.71%
2018/12/04	20	9.14	3	9.09	9.06	17	2,838	0.60%
2018/12/03	10	8.87	0	0.00	9.00	10	2,786	0.36%
2018/11/30	1	8.95	0	0.00	9.04	1	2,686	0.04%
2018/11/29	2	9.08	0	0.00	8.94	2	2,650	0.08%
2018/11/28	0	0.00	4	9.17	9.19	-4	2,597	-0.15%
2018/11/27	1	8.63	1	8.99	9.00	0	2,525	0.00%
2018/11/26	0	0.00	2	8.69	8.63	-2	2,460	-0.08%
2018/11/23	0	0.00	0.9	8.39	8.44	-0.9	2,409	-0.04%
2018/11/22	0	0.00	11.6	8.65	8.48	-11.6	2,410	-0.48%
2018/11/21	0	0.00	1	8.56	8.56	-1	2,397	-0.04%
2018/11/20	0	0.00	1	8.49	8.39	-1	2,375	-0.04%
2018/11/13	0.7	8.27	0	8.27	8.27	0.6	2,442	0.03%
2018/11/07	1	8.31	0	0.00	8.36	1	2,500	0.04%
2018/11/06	9	8.30	0	0.00	8.38	9	2,614	0.34%
2018/11/02	0	0.00	1	8.50	8.45	-1	2,611	-0.04%
2018/11/01	2	8.49	0	0.00	8.55	2	2,600	0.08%
2018/10/31	1	8.54	4	8.52	8.54	-3	2,594	-0.12%
2018/10/30	2	8.09	2	8.23	8.30	0	2,581	0.00%
2018/10/29	5	8.11	10	8.26	8.09	-5	2,535	-0.20%
2018/10/26	3	8.44	0	0.00	8.35	3	2,524	0.12%
2018/10/25	4	8.42	1	8.45	8.38	3	2,524	0.12%
2018/10/24	2	8.53	1	8.64	8.68	1	2,496	0.04%
2018/10/22	10	8.94	1.4	8.93	8.90	8.6	2,451	0.35%
2018/10/19	15	8.55	25	8.72	8.72	-10	2,364	-0.42%
2018/10/18	3	8.35	9	8.16	8.37	-6	2,252	-0.27%
2018/10/16	0	0.00	1	7.62	7.47	-1	2,206	-0.05%
2018/10/15	1	7.55	4	7.56	7.56	-3	2,216	-0.14%
2018/10/11	4	7.84	4	7.67	7.58	0	2,146	0.00%
2018/10/05	0.7	8.45	3.3	8.45	8.45	-2.7	2,080	-0.13%
2018/10/03	4	8.60	0	0.00	8.59	4	2,073	0.19%
2018/09/25	1	8.67	0	8.64	8.65	1	2,112	0.05%
2018/09/21	1	8.73	0	0.00	8.72	1	2,123	0.05%
2018/09/17	0	0.00	1	8.73	8.75	-1	2,391	-0.04%
2018/09/12	2	8.61	0	0.00	8.55	2	2,468	0.08%
2018/09/06	0.9	8.55	0	0.00	8.56	0.9	2,577	0.03%
2018/09/03	1	8.80	0	0.00	8.76	1	2,846	0.04%
2018/08/27	0	0.00	15	8.87	8.82	-15	3,266	-0.46%
2018/08/24	4	8.85	0	0.00	8.85	4	3,323	0.12%
2018/08/23	4	8.84	2	8.76	8.96	2	3,417	0.06%
2018/08/21	1	8.65	0.5	8.64	8.69	0.5	3,508	0.01%
2018/08/20	6	8.52	7	8.39	8.57	-1	3,630	-0.03%
2018/08/15	0	0.00	4	8.53	8.50	-4	3,623	-0.11%
2018/08/14	1	8.66	4	8.57	8.63	-3	3,676	-0.08%
2018/08/13	11	8.65	0	0.00	8.62	11	3,732	0.29%
2018/08/10	3	9.28	0	0.00	9.08	3	3,700	0.08%
2018/08/09	0	0.00	4.6	9.30	9.27	-4.6	3,767	-0.12%
2018/08/08	3	9.31	5	9.32	9.31	-2	3,858	-0.05%
2018/08/07	3	9.32	2	9.33	9.30	1	3,893	0.03%
2018/08/02	0	0.00	3	9.15	9.13	-3	4,165	-0.07%
2018/08/01	0	0.00	4	9.31	9.28	-4	4,198	-0.10%
2018/07/31	0	0.00	4	9.15	9.18	-4	4,209	-0.09%
2018/07/30	1	9.18	0	0.00	9.14	1	4,315	0.02%
2018/07/25	2	9.24	0	0.00	9.23	2	4,403	0.05%
2018/07/24	3	9.31	2	9.28	9.38	1	4,492	0.02%
2018/07/23	3	9.14	0	0.00	9.11	3	4,512	0.07%
2018/07/20	3	9.18	4	9.19	9.14	-1	4,520	-0.02%
2018/07/17	4	8.96	0	0.00	9.01	4	4,532	0.09%
2018/07/16	3	8.97	0	0.00	8.97	3	4,531	0.07%
2018/07/13	0	0.00	1	9.02	8.97	-1	4,552	-0.02%
2018/07/12	0	0.00	0.3	8.90	8.94	-0.3	4,549	-0.01%
2018/07/11	1	8.94	5	8.95	8.97	-4	4,554	-0.09%
2018/07/10	1	8.83	0	0.00	8.93	1	4,565	0.02%
2018/07/09	0	0.00	36	8.75	8.78	-36	4,625	-0.78%
2018/07/03	2	8.97	2	8.96	8.90	0	4,620	0.00%
2018/06/28	5	8.83	18	8.86	8.80	-13	4,563	-0.28%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/26	1	9.09	0	0.00	9.22	1	4,471	0.02%
2018/06/25	0	0.00	2	9.37	9.33	-2	4,410	-0.05%
2018/06/21	10	9.60	0	0.00	9.55	10	4,389	0.23%
2018/06/15	1	9.86	1	9.83	9.76	0	4,407	0.00%
2018/06/14	1	9.88	11	9.87	9.89	-10	4,375	-0.23%
2018/06/13	4	9.93	1	9.93	9.79	3	4,379	0.07%
2018/06/12	0	0.00	3	9.80	9.88	-3	4,309	-0.07%
2018/06/11	3	9.59	0	0.00	9.61	3	4,184	0.07%
2018/06/07	2	9.50	3	9.65	9.66	-1	4,138	-0.02%
2018/06/06	1	9.45	0	0.00	9.45	1	4,193	0.02%
2018/06/05	11	9.42	0	0.00	9.42	11	4,160	0.26%
2018/05/30	3	9.42	0	0.00	9.42	3	4,056	0.07%
2018/05/28	0	0.00	9	9.62	9.75	-9	4,399	-0.20%
2018/05/25	0	0.00	1	9.40	9.38	-1	4,465	-0.02%
2018/05/24	1	9.40	0	0.00	9.37	1	4,540	0.02%
2018/05/22	0	0.00	1	9.39	9.42	-1	4,581	-0.02%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/17	0	0.00	34	9.36	9.29	-34	4,805	-0.71%
2018/05/16	2	9.50	0	0.00	9.50	2	4,906	0.04%
2018/05/15	5	9.66	0	0.00	9.62	5	4,955	0.10%
2018/05/14	10	9.54	0	0.00	9.61	10	5,161	0.19%
2018/05/09	0	0.00	0.5	10.35	10.35	-0.5	4,947	-0.01%
2018/05/04	0	0.00	5	10.35	10.35	-5	4,866	-0.10%
2018/05/03	0	0.00	1	10.35	10.40	-1	4,871	-0.02%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/26	5	10.20	1.4	10.19	10.05	3.6	5,030	0.07%
2018/04/24	0	0.00	116	10.15	10.10	-116	5,118	-2.27%	大賣/鉅額交易
2018/04/16	1	10.60	0	0.00	10.55	1	5,457	0.02%
2018/04/11	0	0.00	8	10.45	10.35	-8	5,847	-0.14%
2018/04/09	0	0.00	1	10.30	10.35	-1	6,390	-0.02%
2018/04/03	10	10.40	0	0.00	10.40	10	7,280	0.14%
2018/03/31	1	10.55	0	0.00	10.55	1	7,542	0.01%
2018/03/30	1	10.45	0	0.00	10.45	1	7,564	0.01%
2018/03/23	2	10.45	0	0.00	10.40	2	7,683	0.03%
2018/03/22	1	10.90	0	0.00	10.70	1	7,646	0.01%
2018/03/21	4	10.86	1	10.85	10.80	3	7,638	0.04%
2018/03/19	0	0.00	3	11.10	10.95	-3	7,698	-0.04%
2018/03/16	3	10.85	0	0.00	10.80	3	7,677	0.04%
2018/03/14	0	0.00	1	10.95	10.95	-1	7,727	-0.01%
2018/03/12	0	0.00	2	11.25	11.20	-2	7,844	-0.03%
2018/03/09	1	10.90	0	0.00	10.90	1	7,874	0.01%
2018/03/05	10	11.10	0	0.00	10.90	10	8,755	0.11%
2018/03/02	1	11.25	10	11.15	11.05	-9	8,747	-0.10%
2018/03/01	10	10.50	0	0.00	11.30	10	8,897	0.11%
2018/02/27	6	10.50	1	10.55	10.40	5	8,617	0.06%
2018/02/26	2	10.15	0	0.00	10.15	2	8,471	0.02%
2018/02/22	1	10.20	0	0.00	10.15	1	8,455	0.01%
2018/02/21	0	0.00	2	10.13	10.15	-2	8,486	-0.02%
2018/02/09	6	9.79	1	9.77	9.80	5	8,411	0.06%
2018/02/08	0	0.00	5	10.25	10.20	-5	8,147	-0.06%
2018/02/07	13	10.69	3	10.57	10.55	10	8,001	0.12%
2018/02/06	1	10.90	0	0.00	10.60	1	7,923	0.01%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/01/31	0	0.00	50	11.55	11.60	-50	7,987	-0.63%
2018/01/30	20	11.67	30	11.55	11.60	-10	7,993	-0.13%
2018/01/23	40	11.64	0	0.00	11.60	40	8,132	0.49%
2018/01/18	20	11.90	0	0.00	11.90	20	8,265	0.24%
2018/01/17	2	11.90	0	0.00	11.90	2	8,348	0.02%
2018/01/16	0.4	11.90	52.8	11.95	11.95	-52.4	8,434	-0.62%
2018/01/11	1	12.00	0	0.00	11.90	1	8,509	0.01%
2018/01/10	11	12.05	60	12.00	12.00	-49	8,512	-0.58%
2018/01/09	1	12.25	0	0.00	12.20	1	8,468	0.01%
2018/01/08	30	12.27	9.6	12.25	12.35	20.4	8,440	0.24%
2018/01/05	15	12.37	10	12.45	12.30	5	8,333	0.06%
2018/01/04	31	12.10	0.5	12.10	12.15	30.5	8,213	0.37%
2018/01/03	31	12.25	71	12.29	12.15	-40	8,162	-0.49%
2018/01/02	63	12.37	11	12.28	12.40	52	8,047	0.65%