陽明 (2609)-元大-萬華券商分點個股進出

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
51.3
漲跌
▼0.9
漲幅
-1.72%
成交量
83,768張
產業
上市航運類股
3445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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	48.1	51.76	29	52.14	51.30	19.1	35,869	0.05%
2024/04/30	51.6	52.05	97	52.31	52.20	-45.4	34,907	-0.13%
2024/04/29	128.8	54.15	69.5	53.70	52.90	59.3	34,260	0.17%	大買/
2024/04/26	21	49.27	197.9	50.42	51.80	-176.9	31,859	-0.56%	大賣/鉅額交易
2024/04/25	2	46.78	37	46.84	47.10	-35	28,881	-0.12%
2024/04/24	8	46.34	14	46.75	46.70	-6	29,490	-0.02%
2024/04/23	3	45.60	0.5	45.80	45.85	2.5	30,084	0.01%
2024/04/22	22.5	46.49	26.1	46.74	45.60	-3.6	31,047	-0.01%
2024/04/19	22	45.09	40.8	45.60	45.15	-18.8	31,099	-0.06%
2024/04/18	2	43.70	0	0.00	43.80	2	31,794	0.01%
2024/04/17	3	44.00	0	0.00	43.95	3	32,544	0.01%
2024/04/16	6.1	43.85	2	44.73	43.80	4.1	35,643	0.01%
2024/04/15	4	45.19	7	45.19	45.20	-3	38,172	-0.01%
2024/04/12	9.5	45.07	0	0.00	45.20	9.5	39,648	0.02%
2024/04/11	3	45.12	12	45.12	45.00	-9	42,860	-0.02%
2024/04/10	11.3	44.52	36	44.94	44.40	-24.7	47,471	-0.05%
2024/04/09	15	45.13	14	45.49	44.95	1	49,252	0.00%
2024/04/08	9.3	44.44	11	44.21	45.10	-1.7	51,653	0.00%
2024/04/03	17.2	43.85	1.4	43.91	43.80	15.7	51,965	0.03%
2024/04/02	0	0.00	1	44.15	44.45	-1	52,810	0.00%
2024/04/01	5	44.31	6	44.41	44.30	-1	54,419	0.00%
2024/03/29	1	44.50	3	44.53	44.40	-2	57,040	0.00%
2024/03/28	42.1	44.28	4	44.10	44.10	38.1	61,145	0.06%
2024/03/27	4	44.21	0.7	44.35	44.15	3.4	66,969	0.01%
2024/03/26	43.8	44.59	10	44.34	44.15	33.8	72,282	0.05%
2024/03/25	2	45.40	13	45.56	45.60	-11	74,413	-0.01%
2024/03/22	4.1	45.10	0.3	45.15	45.15	3.7	78,776	0.00%
2024/03/21	10	46.03	24.6	46.09	45.45	-14.5	82,392	-0.02%
2024/03/20	12.8	45.07	3	45.28	44.95	9.8	82,759	0.01%
2024/03/19	20.7	45.44	11	45.49	45.30	9.7	82,606	0.01%
2024/03/18	29.6	45.15	39	45.12	45.15	-9.5	82,626	-0.01%
2024/03/15	98.1	46.10	158	46.24	46.50	-59.9	82,622	-0.07%	大賣/
2024/03/14	3.7	47.94	9	48.24	47.75	-5.3	81,884	-0.01%
2024/03/13	11.1	48.95	9	48.96	48.70	2.1	81,628	0.00%
2024/03/12	3	48.78	25	48.93	48.95	-22	81,399	-0.03%
2024/03/11	61.1	48.55	12.1	48.62	48.60	49	81,293	0.06%
2024/03/08	38	48.17	46.4	47.86	47.55	-8.4	81,533	-0.01%
2024/03/07	7.1	48.16	5	48.16	48.00	2.1	81,653	0.00%
2024/03/06	20.6	48.19	6	48.27	48.00	14.6	81,835	0.02%
2024/03/05	15	48.90	22.3	48.92	48.60	-7.3	81,797	-0.01%
2024/03/04	38.4	48.47	15	48.73	48.90	23.4	81,501	0.03%
2024/03/01	19.1	49.16	10	49.21	49.15	9.1	81,079	0.01%
2024/02/29	25	49.53	24	49.65	49.85	1	80,766	0.00%
2024/02/27	53	48.86	17	48.97	48.55	36	80,194	0.04%
2024/02/26	13.2	48.82	2	48.88	48.70	11.2	79,816	0.01%
2024/02/23	75.2	49.15	24	49.12	49.10	51.2	79,548	0.06%
2024/02/22	39	49.63	58	49.80	49.95	-19	79,046	-0.02%
2024/02/21	118.5	49.02	14	48.98	48.35	104.5	77,991	0.13%	大買/鉅額交易
2024/02/20	28.3	47.98	42	47.89	48.15	-13.7	76,991	-0.02%
2024/02/19	10.2	46.79	8	46.71	46.90	2.2	76,623	0.00%
2024/02/16	8	47.40	3	47.35	46.90	5	76,622	0.01%
2024/02/15	24	46.26	9.5	46.25	46.65	14.5	76,927	0.02%
2024/02/05	23	47.45	53	47.46	47.30	-30	76,416	-0.04%
2024/02/02	22.1	47.99	2	47.95	47.75	20.1	76,221	0.03%
2024/02/01	21.1	48.91	20	48.80	49.15	1.1	75,807	0.00%
2024/01/31	11.1	48.03	3	48.37	47.85	8.1	75,447	0.01%
2024/01/30	10.4	48.66	5	48.57	48.50	5.4	75,144	0.01%
2024/01/29	1.2	48.89	5	48.65	48.80	-3.9	75,025	-0.01%
2024/01/26	13.2	49.13	6	49.03	48.90	7.2	74,848	0.01%
2024/01/25	11.1	49.28	2.6	49.28	49.25	8.5	74,575	0.01%
2024/01/24	12.7	50.26	8.5	50.12	49.80	4.2	74,259	0.01%
2024/01/23	74.1	50.81	69.5	49.57	49.45	4.6	73,968	0.01%
2024/01/22	65.1	49.11	48	49.73	49.80	17.1	73,435	0.02%
2024/01/19	43.8	50.71	23	50.42	50.90	20.8	72,698	0.03%
2024/01/18	18.9	50.28	43	50.64	51.30	-24.1	72,119	-0.03%
2024/01/17	57.1	50.05	65	50.03	49.75	-7.9	71,254	-0.01%
2024/01/16	80.2	51.67	63	50.82	51.10	17.2	70,167	0.02%
2024/01/15	46	52.79	60	52.57	52.20	-14	69,052	-0.02%
2024/01/12	21.5	51.43	28	51.34	51.80	-6.5	68,101	-0.01%
2024/01/11	19.5	49.40	21	49.41	49.30	-1.5	66,573	0.00%
2024/01/10	126.2	49.12	96	49.38	48.80	30.2	65,947	0.05%	大買/
2024/01/09	169.9	51.76	94	51.97	51.70	75.9	62,747	0.12%	大買/
2024/01/08	121.1	57.20	179	57.44	56.50	-57.9	59,929	-0.10%	大買/大賣/
2024/01/05	147	57.88	91	57.75	58.00	56	58,241	0.10%	大買/
2024/01/04	235	57.48	287	57.01	57.30	-52.1	54,924	-0.09%	大買/大賣/
2024/01/03	101	54.36	114.2	53.91	54.00	-13.2	50,539	-0.03%	大買/大賣/
2024/01/02	112.1	54.22	110.7	54.27	53.00	1.4	48,572	0.00%	大買/大賣/
2023/12/29	12	51.46	9	51.57	51.30	3	46,003	0.01%
2023/12/28	39.1	51.97	26.9	51.75	51.90	12.2	45,551	0.03%
2023/12/27	83.5	53.39	133	53.22	52.60	-49.5	44,588	-0.11%	大賣/
2023/12/26	77	52.40	89.9	52.74	52.00	-12.9	43,061	-0.03%
2023/12/25	177.8	53.08	126.6	52.63	51.80	51.2	40,417	0.13%	大買/大賣/
2023/12/22	345.1	57.09	266	57.32	57.50	79.1	36,363	0.22%	大買/大賣/
2023/12/21	83.3	52.73	178.2	53.66	55.40	-94.9	30,431	-0.31%	大賣/
2023/12/20	158.5	49.64	179.8	49.87	50.40	-21.3	25,050	-0.09%	大買/大賣/
2023/12/19	143.1	49.44	196.3	49.32	49.30	-53.2	22,532	-0.24%	大買/大賣/
2023/12/18	61.2	46.35	169.5	47.31	47.85	-108.3	18,279	-0.59%	大賣/鉅額交易
2023/12/15	5	43.95	16	44.21	44.25	-11	14,910	-0.07%
2023/12/14	13	42.98	3	43.05	42.75	10	14,410	0.07%
2023/12/13	8.3	43.55	13	43.76	43.20	-4.7	14,666	-0.03%
2023/12/12	21.3	44.64	22	44.47	44.00	-0.7	16,436	0.00%
2023/12/11	7	44.39	0	0.00	44.00	7	16,360	0.04%
2023/12/08	3	43.87	2	43.85	44.00	1	16,264	0.01%
2023/12/07	20	43.86	4	44.24	43.70	16	16,227	0.10%
2023/12/06	4.3	44.62	4	44.63	44.65	0.3	16,207	0.00%
2023/12/05	22	44.71	15.1	44.73	44.85	6.9	16,069	0.04%
2023/12/04	36.3	44.98	98	44.54	45.15	-61.7	15,536	-0.40%
2023/12/01	3	43.20	18	43.01	43.30	-15	14,717	-0.10%
2023/11/29	2	42.75	4	42.54	42.55	-2	14,303	-0.01%
2023/11/28	4.1	42.45	19	42.46	42.65	-14.9	14,280	-0.10%
2023/11/27	1.8	41.94	1	41.90	42.00	0.8	14,187	0.01%
2023/11/24	28.1	41.54	3	41.55	41.75	25.1	14,230	0.18%
2023/11/22	1.1	41.65	0	0.00	41.55	1.1	14,285	0.01%
2023/11/21	2	41.95	9	41.86	41.90	-7	14,315	-0.05%
2023/11/20	0	41.80	3	41.83	42.00	-3	14,564	-0.02%
2023/11/17	11.1	41.82	12	41.84	41.80	-0.9	14,695	-0.01%
2023/11/16	1	42.15	11	42.15	42.15	-10	14,689	-0.07%
2023/11/15	0	0.00	1	41.95	42.10	-1	14,752	-0.01%
2023/11/14	44	41.75	5	42.50	41.50	39	15,292	0.26%
2023/11/13	10	41.40	0	0.00	41.45	10	15,000	0.07%
2023/11/10	4.1	41.41	0	0.00	41.30	4.1	15,307	0.03%
2023/11/09	1	41.95	1	41.95	41.85	0	15,399	0.00%
2023/11/08	12.3	41.92	11	42.08	41.90	1.3	15,698	0.01%
2023/11/07	0.1	42.40	4	42.14	42.25	-3.9	15,767	-0.02%
2023/11/06	3	42.13	17	42.30	42.30	-14	15,975	-0.09%
2023/11/02	0	0.00	11	42.55	42.65	-11	16,076	-0.07%
2023/11/01	10.1	42.15	0	0.00	42.10	10.1	16,408	0.06%
2023/10/31	6	42.43	2	42.60	42.10	4	16,745	0.02%
2023/10/30	4	43.14	1	43.20	43.25	3	16,865	0.02%
2023/10/27	5.5	42.88	1	42.70	43.00	4.5	16,907	0.03%
2023/10/26	0	42.30	0	0.00	42.45	0	17,389	0.00%
2023/10/25	0.2	42.30	1	42.15	42.30	-0.8	17,925	0.00%
2023/10/24	10	41.80	1	41.90	42.20	9	18,272	0.05%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	0.1	41.85	0	0.00	42.35	0.1	18,868	0.00%
2023/10/19	1.1	42.60	2	42.65	42.70	-0.9	19,136	0.00%
2023/10/18	0	0.00	2	41.98	42.30	-2	19,637	-0.01%
2023/10/17	0	0.00	8	42.35	42.25	-8	20,006	-0.04%
2023/10/16	6.1	41.94	1	42.00	42.40	5	20,676	0.02%
2023/10/13	9.1	42.51	3.1	42.80	42.55	6	21,410	0.03%
2023/10/12	2	43.05	15	42.68	43.10	-13	21,726	-0.06%
2023/10/11	30.3	42.99	10	42.98	42.55	20.3	22,300	0.09%
2023/10/06	1	44.90	5	45.30	45.00	-4	23,265	-0.02%
2023/10/05	6.1	45.07	8.5	45.23	44.90	-2.5	24,382	-0.01%
2023/10/04	4	43.75	9	44.28	44.55	-5	24,984	-0.02%
2023/10/03	0	0.00	18	44.48	44.10	-18	25,836	-0.07%
2023/10/02	8.2	44.61	8	44.61	44.45	0.2	26,366	0.00%
2023/09/28	0.1	45.50	2	46.03	45.45	-1.9	27,236	-0.01%
2023/09/27	0	0.00	5	46.33	45.90	-5	30,489	-0.02%
2023/09/26	47	45.81	0	0.00	45.95	47	33,006	0.14%
2023/09/25	7.8	45.67	4	45.80	45.95	3.8	37,459	0.01%
2023/09/22	0	0.00	14	45.68	45.80	-14	39,241	-0.04%
2023/09/21	3	45.73	3	45.55	45.60	0	39,654	0.00%
2023/09/20	5	46.55	74	46.81	46.30	-69	39,877	-0.17%
2023/09/19	2.1	45.85	2	45.80	45.85	0.1	39,695	0.00%
2023/09/18	8	45.89	29	45.90	45.50	-21	39,773	-0.05%
2023/09/15	65	46.03	199.5	45.62	46.45	-134.5	39,977	-0.34%	大賣/鉅額交易
2023/09/14	4	44.44	27.7	44.23	44.60	-23.7	38,125	-0.06%
2023/09/13	20	43.18	2.2	43.12	43.30	17.8	38,034	0.05%
2023/09/12	3	43.10	6	42.88	43.10	-3	38,359	-0.01%
2023/09/11	0	0.00	20.6	42.80	42.50	-20.6	38,623	-0.05%
2023/09/08	108	42.91	2.1	42.77	42.65	106	38,922	0.27%	大買/鉅額交易
2023/09/07	0.2	42.70	2	42.65	42.50	-1.8	39,057	0.00%
2023/09/06	3	42.68	11	42.74	42.60	-8	39,193	-0.02%
2023/09/05	11	42.95	10	43.02	43.30	1	39,357	0.00%
2023/09/04	4	42.86	5	42.94	42.90	-1	39,782	0.00%
2023/09/01	15	42.10	9	42.34	42.10	6	39,716	0.02%
2023/08/31	1	42.75	5	42.61	42.25	-4	39,828	-0.01%
2023/08/30	2.1	42.24	7	42.51	42.25	-4.9	39,936	-0.01%
2023/08/29	3	42.32	5	42.41	42.50	-2	40,016	0.00%
2023/08/28	7	41.63	10	41.84	42.00	-3	40,157	-0.01%
2023/08/25	3.1	42.15	19	42.17	42.05	-15.9	40,320	-0.04%
2023/08/24	13.2	42.24	3	42.18	41.95	10.2	40,373	0.03%
2023/08/23	5	43.00	5	43.55	42.95	0	40,250	0.00%
2023/08/22	8.1	43.16	6	43.31	43.30	2.1	40,211	0.01%
2023/08/21	8.5	43.51	4	43.25	43.10	4.5	40,225	0.01%
2023/08/18	19	44.06	34	44.29	43.90	-15	40,110	-0.04%
2023/08/17	8	41.78	24	41.80	42.55	-16	39,468	-0.04%
2023/08/16	37.4	42.26	17	42.25	42.05	20.4	39,345	0.05%
2023/08/15	8.7	43.58	2	43.65	43.60	6.7	39,023	0.02%
2023/08/14	36.2	44.27	8	44.06	44.05	28.2	38,934	0.07%
2023/08/11	3.1	45.01	2	45.25	45.30	1.1	38,727	0.00%
2023/08/10	14.6	45.44	2	45.55	45.50	12.6	38,714	0.03%
2023/08/09	17	46.29	2	46.60	46.00	15	38,759	0.04%
2023/08/08	4.8	46.48	9	46.39	46.40	-4.2	38,698	-0.01%
2023/08/07	51	45.90	2	46.48	46.40	49	38,780	0.13%
2023/08/04	7	46.98	3.4	46.97	47.15	3.6	38,682	0.01%
2023/08/02	29	46.37	2	46.43	46.45	27	38,518	0.07%
2023/08/01	5	46.90	28	46.85	46.80	-23	38,578	-0.06%
2023/07/31	27.5	47.25	10	47.54	46.50	17.5	38,652	0.05%
2023/07/28	18.6	47.64	17.1	47.71	47.75	1.5	38,349	0.00%
2023/07/27	7.1	47.15	4	47.28	46.90	3.1	38,170	0.01%
2023/07/26	20.6	46.85	17.2	46.83	46.90	3.4	38,213	0.01%
2023/07/25	11	45.78	15	45.80	45.60	-4	38,023	-0.01%
2023/07/24	11	46.11	11	45.86	45.75	0	38,172	0.00%
2023/07/21	23.2	47.83	27	47.88	47.35	-3.8	38,225	-0.01%
2023/07/20	30.1	47.68	30	47.66	48.40	0.1	37,923	0.00%
2023/07/19	29.2	46.83	49	46.87	46.80	-19.9	37,424	-0.05%
2023/07/18	60	46.55	48	46.31	46.30	12	37,107	0.03%
2023/07/17	21	45.16	28	45.21	45.05	-7	36,551	-0.02%
2023/07/14	51.6	45.13	83	44.96	44.60	-31.5	36,353	-0.09%
2023/07/13	94.6	44.70	41.2	44.90	44.00	53.4	36,109	0.15%
2023/07/12	62.6	46.94	104.5	46.87	46.25	-41.9	35,144	-0.12%	大賣/
2023/07/11	49.9	48.66	15.1	48.76	48.40	34.9	34,359	0.10%
2023/07/10	49.8	49.29	14	49.08	48.85	35.8	33,858	0.11%
2023/07/07	51.5	50.92	51.2	50.79	50.60	0.3	33,170	0.00%
2023/07/06	34.1	51.31	33	51.29	51.00	1.1	32,733	0.00%
2023/07/05	161.9	52.12	120.4	52.05	51.70	41.5	32,089	0.13%	大買/大賣/
2023/07/04	65.1	54.05	69	54.17	54.20	-3.9	29,285	-0.01%
2023/07/03	148.9	67.90	244.7	67.93	69.30	-95.8	26,890	-0.36%	大買/大賣/
2023/06/30	64.5	62.66	131.6	62.54	63.00	-67.1	22,631	-0.30%	大賣/
2023/06/29	24.8	60.07	27.5	60.27	60.10	-2.7	20,969	-0.01%
2023/06/28	18.9	60.82	21	60.45	60.70	-2.1	20,607	-0.01%
2023/06/27	14.5	61.53	21	61.70	61.10	-6.6	20,361	-0.03%
2023/06/26	30.5	61.43	48	61.50	61.10	-17.5	20,295	-0.09%
2023/06/21	94.3	62.10	19	62.09	61.50	75.3	20,189	0.37%
2023/06/20	4	63.29	8	63.34	63.20	-4.1	19,866	-0.02%
2023/06/19	26.7	63.99	3.5	63.76	63.50	23.2	19,802	0.12%
2023/06/16	10.5	64.27	29.6	64.53	64.80	-19.1	19,725	-0.10%
2023/06/15	58.7	64.11	2	64.10	64.10	56.7	19,599	0.29%
2023/06/14	5.6	64.18	36	64.18	64.30	-30.5	19,652	-0.15%
2023/06/13	31.8	62.90	9	62.84	63.20	22.8	20,100	0.11%
2023/06/12	5.3	62.55	1	62.60	63.00	4.3	21,149	0.02%
2023/06/09	1.3	62.37	0.2	62.80	62.90	1.1	22,330	0.00%
2023/06/08	11	62.65	104	62.59	62.60	-93	23,461	-0.40%	大賣/
2023/06/07	3.3	61.58	16	61.64	61.70	-12.7	26,858	-0.05%
2023/06/06	1	61.40	7	61.53	61.70	-6	27,226	-0.02%
2023/06/05	29	61.08	0	0.00	60.90	29	27,587	0.11%
2023/06/02	23.1	61.41	18	61.61	61.50	5.1	27,811	0.02%
2023/06/01	23.1	60.86	2	60.60	61.40	21.1	28,459	0.07%
2023/05/31	15	61.23	4	61.25	60.80	11	29,434	0.04%
2023/05/30	12.6	61.51	17	61.62	61.30	-4.5	29,898	-0.01%
2023/05/29	31.5	61.52	11	61.97	62.00	20.5	30,085	0.07%
2023/05/26	4.2	61.35	5.1	61.46	61.30	-1	30,598	0.00%
2023/05/25	3.2	61.31	1	61.30	61.10	2.2	31,159	0.01%
2023/05/24	17.1	61.85	2	61.95	61.90	15.1	31,696	0.05%
2023/05/23	12.2	61.88	1	61.70	61.70	11.2	32,291	0.03%
2023/05/22	8	62.13	25	61.86	62.10	-17	32,291	-0.05%
2023/05/19	4.1	61.35	0	0.00	61.30	4.1	32,218	0.01%
2023/05/18	0	0.00	10	61.36	61.30	-10	32,251	-0.03%
2023/05/17	3	61.40	7	61.40	61.20	-4	32,327	-0.01%
2023/05/16	12.1	61.17	29	61.08	60.90	-16.9	32,444	-0.05%
2023/05/15	25.5	59.85	24	60.41	61.20	1.5	32,668	0.00%
2023/05/12	6.2	60.24	5	60.30	60.20	1.2	32,769	0.00%
2023/05/11	10.2	60.60	1	60.50	60.10	9.2	32,791	0.03%
2023/05/10	2.1	60.74	17	61.21	61.60	-14.9	32,647	-0.05%
2023/05/09	4.2	60.51	1	60.30	60.30	3.2	32,509	0.01%
2023/05/08	34.3	60.57	1	60.70	60.50	33.3	32,727	0.10%
2023/05/05	4.6	61.12	10	60.92	61.20	-5.4	33,125	-0.02%
2023/05/04	16.2	60.86	0	0.00	60.80	16.2	33,362	0.05%
2023/05/03	31.3	60.86	16	61.16	60.70	15.3	33,379	0.05%
2023/05/02	22.2	61.77	10.1	62.08	61.90	12.1	33,340	0.04%
2023/04/28	9.3	63.16	18	62.97	63.10	-8.7	33,450	-0.03%
2023/04/27	27.1	61.78	5	61.74	61.70	22.1	33,449	0.07%
2023/04/26	41.7	62.70	17	62.62	62.40	24.7	33,449	0.07%
2023/04/25	25.2	64.11	100	64.31	63.70	-74.8	33,282	-0.22%
2023/04/24	9	64.83	63.1	64.80	64.70	-54.1	33,348	-0.16%
2023/04/21	98.4	65.13	3	66.17	64.90	95.4	33,497	0.28%
2023/04/20	67	66.82	13	66.63	66.40	54	33,407	0.16%
2023/04/19	21.3	66.10	3	66.07	66.00	18.3	33,575	0.05%
2023/04/18	31.1	66.96	98	66.78	66.40	-66.9	33,590	-0.20%
2023/04/17	78.2	67.65	45.1	67.70	67.70	33.2	33,504	0.10%
2023/04/14	59	66.64	31	66.86	66.80	28	33,500	0.08%
2023/04/13	13	66.36	64	66.34	66.30	-51	33,627	-0.15%
2023/04/12	20	66.25	20	66.18	66.40	0	33,872	0.00%
2023/04/11	13.1	65.85	9	66.09	65.60	4.1	33,885	0.01%
2023/04/10	69	66.22	21	66.18	65.70	48	34,120	0.14%
2023/04/07	32	65.49	21.1	65.33	65.60	11	34,136	0.03%
2023/04/06	19.2	64.25	15.1	64.00	64.00	4.1	34,381	0.01%
2023/03/31	13.4	64.27	11.3	64.34	64.30	2.1	34,969	0.01%
2023/03/30	17	63.43	7	63.40	63.30	10	37,128	0.03%
2023/03/29	21.5	63.82	1	63.50	63.50	20.5	38,375	0.05%
2023/03/28	14	64.34	13	64.45	64.00	1	39,630	0.00%
2023/03/27	10.2	64.00	0	0.00	64.20	10.2	41,065	0.02%
2023/03/24	12	64.14	7	64.21	64.20	5	43,592	0.01%
2023/03/23	19.1	64.27	15	64.43	64.10	4.1	43,772	0.01%
2023/03/22	2	65.25	0	0.00	65.30	2	43,827	0.00%
2023/03/21	7.1	65.32	0	0.00	65.10	7.1	44,274	0.02%
2023/03/20	51	65.85	13	65.84	65.80	38	44,251	0.09%
2023/03/17	2.2	65.03	5.5	65.27	65.40	-3.3	44,367	-0.01%
2023/03/16	65.7	65.29	44	64.96	64.70	21.7	44,186	0.05%
2023/03/15	74.3	67.85	61.3	67.03	66.50	13	43,768	0.03%
2023/03/14	55.2	67.77	21.3	67.65	67.50	33.9	43,133	0.08%
2023/03/13	82.7	69.16	33	69.06	69.10	49.7	42,354	0.12%
2023/03/10	268.5	68.64	263.2	69.82	68.70	5.3	41,250	0.01%	大買/大賣/
2023/03/09	19.1	66.72	40	66.86	67.00	-20.9	38,207	-0.05%
2023/03/08	48.4	66.38	24	66.30	66.30	24.4	38,303	0.06%
2023/03/07	18	67.32	16	67.35	67.40	2	38,327	0.01%
2023/03/06	66	67.27	23	67.64	67.50	43	38,351	0.11%
2023/03/03	47	65.81	81	66.55	67.10	-34	38,223	-0.09%
2023/03/02	8	65.05	77	65.45	65.60	-69	37,646	-0.18%
2023/03/01	21	63.80	17	63.86	63.80	4	37,249	0.01%
2023/02/24	32	64.58	48	64.64	64.60	-16	37,154	-0.04%
2023/02/23	25	64.13	121.2	64.25	64.30	-96.2	36,786	-0.26%	大賣/
2023/02/22	36	62.77	112	63.00	62.60	-76	36,541	-0.21%	大賣/
2023/02/21	14	61.89	96	62.11	62.80	-82	36,156	-0.23%
2023/02/20	10	60.48	9	60.40	60.50	1	36,047	0.00%
2023/02/17	15	59.74	44	59.80	59.80	-29	36,564	-0.08%
2023/02/16	18.1	60.25	8	60.31	60.30	10.1	37,101	0.03%
2023/02/15	27	60.30	7	60.06	60.00	20	38,017	0.05%
2023/02/14	21	60.03	32	60.09	60.70	-11	38,376	-0.03%
2023/02/13	34.1	58.97	23	59.02	59.00	11.1	38,820	0.03%
2023/02/10	42	60.70	6	60.85	60.60	36	39,575	0.09%
2023/02/09	15	61.80	10	61.80	61.70	5	39,863	0.01%
2023/02/08	20	61.94	10	62.00	61.80	10	40,532	0.02%
2023/02/07	24	61.78	8	61.90	61.70	16	40,938	0.04%
2023/02/06	54	61.87	17	62.01	61.70	37	41,610	0.09%
2023/02/03	83	64.08	129	64.11	63.60	-46	41,807	-0.11%	大賣/
2023/02/02	53	63.16	59	63.32	63.50	-6	41,682	-0.01%
2023/02/01	16	62.88	16	62.49	62.40	0	41,946	0.00%
2023/01/31	12	62.19	27	62.29	62.50	-15	42,304	-0.04%
2023/01/30	23	61.37	0	0.00	61.30	23	42,519	0.05%
2023/01/17	27	61.85	21	61.83	62.00	6	42,507	0.01%
2023/01/16	99	61.05	2	60.85	61.10	97	42,923	0.23%
2023/01/13	17	61.98	7	61.96	61.90	10	42,948	0.02%
2023/01/12	75.1	62.41	26	62.50	62.00	49.1	43,652	0.11%
2023/01/11	26	63.56	19	63.46	63.20	7	43,990	0.02%
2023/01/10	20	63.13	1.2	63.20	62.90	18.8	44,451	0.04%
2023/01/09	28	63.16	6	63.53	63.30	22	45,826	0.05%
2023/01/06	24.3	63.64	6	63.80	63.60	18.3	46,392	0.04%
2023/01/05	2	63.90	3	64.50	63.70	-1	46,811	0.00%
2023/01/04	24	63.80	13	63.58	63.50	11	47,306	0.02%
2023/01/03	28	64.84	19	65.22	64.60	9	47,512	0.02%
2022/12/30	25.7	65.61	10	65.74	65.50	15.7	47,447	0.03%
2022/12/29	23	64.13	12.2	64.69	64.80	10.8	47,766	0.02%
2022/12/28	47.5	64.73	25	63.82	63.90	22.5	48,395	0.05%
2022/12/27	44	65.51	24	65.43	65.10	20	48,879	0.04%
2022/12/26	43	65.79	14	65.29	65.00	29	49,611	0.06%
2022/12/23	31	67.29	68	67.34	67.30	-37	49,849	-0.07%
2022/12/22	107	67.42	102.1	67.56	68.00	4.9	49,962	0.01%	大買/大賣/
2022/12/21	34	65.58	82.1	65.97	65.70	-48.1	48,536	-0.10%
2022/12/20	30	65.07	32	65.04	63.90	-2	48,045	0.00%
2022/12/19	58	65.59	77.1	65.91	64.30	-19.1	48,056	-0.04%
2022/12/16	59.1	65.31	70.1	65.27	65.30	-11	47,130	-0.02%
2022/12/15	8	62.83	14	62.82	62.80	-6	45,315	-0.01%
2022/12/14	11	62.24	4	62.40	62.00	7	46,068	0.02%
2022/12/13	23	62.70	35	62.98	63.20	-12	46,340	-0.03%
2022/12/12	15	61.97	10	62.20	61.80	5	46,966	0.01%
2022/12/09	11	61.77	15	62.32	62.80	-4	47,494	-0.01%
2022/12/08	22.2	60.91	8	60.98	61.00	14.2	47,928	0.03%
2022/12/07	52	61.56	27	61.12	60.90	25	48,316	0.05%
2022/12/06	31	62.64	15	62.43	61.70	16	48,303	0.03%
2022/12/05	22.2	64.22	0.1	64.60	63.80	22.1	48,689	0.05%
2022/12/02	13	64.92	26	65.34	64.80	-13	49,137	-0.03%
2022/12/01	55.2	66.56	42	66.96	65.40	13.2	49,641	0.03%
2022/11/30	15	65.61	36.2	65.74	66.10	-21.1	49,206	-0.04%
2022/11/29	7	64.64	26	64.76	65.10	-19	49,503	-0.04%
2022/11/28	38	64.03	12.2	63.73	63.50	25.8	50,617	0.05%
2022/11/25	14.2	65.30	53	65.43	64.90	-38.8	50,539	-0.08%
2022/11/24	8	64.14	10	63.52	64.60	-2	50,633	0.00%
2022/11/23	16	62.61	23	62.71	62.50	-7	50,427	-0.01%
2022/11/22	14	61.81	13	61.75	61.70	1	50,768	0.00%
2022/11/21	128	61.84	3	61.80	61.40	125	50,760	0.25%	大買/鉅額交易
2022/11/18	39.1	63.95	19	63.46	63.00	20.1	50,662	0.04%
2022/11/17	7	64.73	9	64.88	64.80	-2	50,562	0.00%
2022/11/16	61	65.14	52	64.68	64.60	9	50,600	0.02%
2022/11/15	44.1	65.58	27	65.46	65.30	17.1	50,611	0.03%
2022/11/14	61	66.12	60	66.06	66.20	1	50,242	0.00%
2022/11/11	82	65.77	99	65.25	65.20	-17	49,814	-0.03%
2022/11/10	14	64.91	10	64.37	64.30	4	49,247	0.01%
2022/11/09	28	63.71	52	64.11	64.50	-24	49,377	-0.05%
2022/11/08	76	63.98	55.3	63.95	63.40	20.7	49,893	0.04%
2022/11/07	28	62.37	26	62.35	62.30	2	49,150	0.00%
2022/11/04	19	60.97	17	61.24	61.20	2	48,969	0.00%
2022/11/03	8	58.58	16	59.71	60.20	-8	48,969	-0.02%
2022/11/02	15.2	60.33	10	60.56	59.80	5.2	49,333	0.01%
2022/11/01	15	59.41	7	59.31	59.10	8	49,288	0.02%
2022/10/31	5	60.36	8.3	60.55	60.20	-3.3	49,669	-0.01%
2022/10/28	23	61.95	1	61.00	60.60	22	49,591	0.04%
2022/10/27	22	62.32	18	62.78	63.20	4	49,294	0.01%
2022/10/26	14	60.50	47.1	60.69	61.90	-33.1	49,355	-0.07%
2022/10/25	21	61.84	15	61.61	61.50	6	49,192	0.01%
2022/10/24	12	62.88	13.2	62.72	62.10	-1.2	49,952	0.00%
2022/10/21	22	61.61	24	61.36	61.00	-2	49,859	0.00%
2022/10/20	24	60.01	12	59.97	61.80	12	49,937	0.02%
2022/10/19	45	62.92	38	63.30	63.00	7	49,334	0.01%
2022/10/18	15	61.67	33.1	61.99	61.90	-18.1	49,242	-0.04%
2022/10/17	43.1	58.30	28	58.08	60.00	15.1	49,301	0.03%
2022/10/14	17	62.08	22.2	62.53	62.80	-5.2	48,372	-0.01%
2022/10/13	16.1	61.11	21	60.30	59.30	-4.9	48,140	-0.01%
2022/10/12	16.2	61.82	15	61.81	61.60	1.2	48,515	0.00%
2022/10/11	10.2	64.19	24.1	63.96	63.70	-14	48,132	-0.03%
2022/10/07	27	65.50	49	65.27	65.10	-22	48,274	-0.05%
2022/10/06	13	63.54	17	64.48	65.00	-4	48,762	-0.01%
2022/10/05	40	65.17	62	65.13	64.70	-22	48,742	-0.05%
2022/10/04	69.2	63.78	77.1	63.64	63.80	-8	48,954	-0.02%
2022/10/03	21	63.10	44.1	63.44	63.50	-23.1	48,972	-0.05%
2022/09/30	48	59.55	44	59.75	61.50	4	49,276	0.01%
2022/09/29	55	60.95	33.1	60.73	59.90	21.9	49,257	0.04%
2022/09/28	47.1	61.07	24	60.95	60.30	23.1	49,185	0.05%
2022/09/27	40.3	63.36	78.3	62.88	63.80	-38	49,868	-0.08%
2022/09/26	44.1	63.50	36.1	62.72	61.60	8	50,080	0.02%
2022/09/23	50.1	67.73	52	67.90	67.40	-1.9	50,087	0.00%
2022/09/22	47.1	67.33	23	66.87	66.50	24.1	50,980	0.05%
2022/09/21	15.1	68.39	51	69.04	68.90	-35.9	52,291	-0.07%
2022/09/20	35	69.18	35	69.40	68.50	0	53,657	0.00%
2022/09/19	70.1	70.14	52	69.23	68.00	18.1	54,545	0.03%
2022/09/16	30.1	71.44	25	72.32	73.50	5.1	55,737	0.01%
2022/09/15	102.2	72.85	58.2	72.37	72.60	44	57,078	0.08%	大買/
2022/09/14	18	70.09	29	70.00	71.80	-11	58,063	-0.02%
2022/09/13	74	71.77	50.2	71.31	71.10	23.8	58,936	0.04%
2022/09/12	42	70.97	62.4	70.35	71.00	-20.4	60,447	-0.03%
2022/09/08	92.1	68.52	97	67.81	67.80	-4.9	60,618	-0.01%
2022/09/07	33	69.33	52	68.88	69.60	-19	60,925	-0.03%
2022/09/06	37	71.34	26	71.22	70.60	11	60,618	0.02%
2022/09/05	33	70.82	59	70.99	70.80	-26	60,842	-0.04%
2022/09/02	82.9	73.16	126	72.37	71.10	-43.1	60,915	-0.07%	大賣/
2022/09/01	13.4	77.36	6.5	77.30	76.80	6.9	59,901	0.01%
2022/08/31	23.3	77.91	39	78.28	78.90	-15.7	60,664	-0.03%
2022/08/30	30.1	79.06	26	79.07	78.90	4.1	61,022	0.01%
2022/08/29	37.4	79.05	18	78.99	79.60	19.4	60,912	0.03%
2022/08/26	37.1	83.84	19	84.01	83.40	18.1	60,860	0.03%
2022/08/25	8	82.98	25.1	83.32	83.40	-17.1	60,824	-0.03%
2022/08/24	29.3	82.67	66.1	83.02	82.10	-36.7	61,032	-0.06%
2022/08/23	12.1	83.37	4	83.38	83.00	8.1	61,445	0.01%
2022/08/22	26.1	83.99	6	83.87	83.60	20.1	61,908	0.03%
2022/08/19	15	86.59	15	86.64	86.40	0	62,006	0.00%
2022/08/18	9.1	86.26	7	86.59	86.50	2.1	62,392	0.00%
2022/08/17	18.5	86.82	13	86.73	86.40	5.5	62,883	0.01%
2022/08/16	44.4	86.63	15.2	86.16	86.00	29.2	63,549	0.05%
2022/08/15	78.2	87.82	56	89.71	87.50	22.2	65,024	0.03%
2022/08/12	7	91.23	4	91.35	91.10	3	64,330	0.00%
2022/08/11	57	91.55	15.1	91.53	91.00	42	64,799	0.06%
2022/08/10	44.4	92.26	29	92.55	91.10	15.4	64,739	0.02%
2022/08/09	41.3	92.32	47.1	92.63	93.30	-5.8	64,922	-0.01%
2022/08/08	34	89.96	39.1	90.22	91.10	-5.1	65,189	-0.01%
2022/08/05	59	89.76	68.2	89.88	90.50	-9.2	64,822	-0.01%
2022/08/04	24.2	86.31	21	86.83	87.50	3.2	64,639	0.00%
2022/08/03	12.1	87.50	7	87.10	87.00	5.1	64,774	0.01%
2022/08/02	37	87.45	33	87.35	87.50	4	65,237	0.01%
2022/08/01	30.1	89.34	45	90.04	90.00	-15	65,706	-0.02%
2022/07/29	59	89.19	98.3	89.48	89.60	-39.2	66,156	-0.06%
2022/07/28	18.3	87.08	6	86.80	86.50	12.3	66,003	0.02%
2022/07/27	18	87.69	11	87.72	88.20	7	66,676	0.01%
2022/07/26	16	86.17	12	86.63	86.70	4	66,726	0.01%
2022/07/25	29.1	87.19	6	87.57	86.90	23.1	67,735	0.03%
2022/07/22	62	88.69	48.1	89.18	89.50	13.9	67,498	0.02%
2022/07/21	16.1	88.11	23.1	88.15	88.30	-7	67,386	-0.01%
2022/07/20	24.1	87.90	10.1	87.22	86.60	14	67,091	0.02%
2022/07/19	6.1	87.55	30.1	87.47	87.80	-24.1	67,290	-0.04%
2022/07/18	4.1	86.78	38	86.49	85.60	-34	67,138	-0.05%
2022/07/15	31	86.19	13.1	86.37	86.00	17.9	67,442	0.03%
2022/07/14	14.2	86.04	40	86.11	87.50	-25.8	67,226	-0.04%
2022/07/13	37.1	85.37	57	85.07	83.90	-19.9	66,766	-0.03%
2022/07/12	72.2	82.97	14	84.38	82.10	58.2	66,490	0.09%
2022/07/11	7	87.47	65	87.85	88.20	-58	65,798	-0.09%
2022/07/08	66	86.18	76.2	86.27	86.50	-10.2	65,521	-0.02%
2022/07/07	12.1	82.24	31	82.50	83.20	-19	64,780	-0.03%
2022/07/06	26.1	81.27	19.1	81.54	80.30	7	64,637	0.01%
2022/07/05	43.2	80.64	71	80.50	82.10	-27.9	64,396	-0.04%
2022/07/04	64.3	78.00	46.1	78.34	78.20	18.2	63,460	0.03%
2022/07/01	70.3	80.65	48	80.73	77.80	22.3	63,137	0.04%
2022/06/30	81	82.88	90	82.39	82.30	-9	62,173	-0.01%
2022/06/29	96.3	87.08	30	86.93	85.50	66.3	61,324	0.11%
2022/06/28	89.4	89.04	73.2	89.42	91.70	16.2	59,592	0.03%
2022/06/27	30	85.65	58.2	85.97	86.10	-28.2	57,684	-0.05%
2022/06/24	92.8	98.82	1,159	99.43	98.30	-1,066.2	56,688	-1.88%	大賣/鉅額交易
2022/06/23	52.2	98.79	31.6	99.32	96.20	20.6	55,115	0.04%
2022/06/22	79.1	103.36	55.1	104.72	101.00	24	54,660	0.04%
2022/06/21	50.2	109.85	36	110.11	109.50	14.2	53,484	0.03%
2022/06/20	89.3	113.17	35	111.60	111.50	54.3	52,638	0.10%
2022/06/17	22.1	117.37	33	118.48	119.50	-10.9	51,241	-0.02%
2022/06/16	61.4	119.32	17	119.53	117.00	44.4	51,178	0.09%
2022/06/15	22.1	123.35	8	122.50	122.00	14.1	51,700	0.03%
2022/06/14	15.3	120.69	10	122.40	123.50	5.3	54,011	0.01%
2022/06/13	67	121.90	2	122.75	120.50	65	58,139	0.11%
2022/06/10	22	125.75	24	125.69	126.00	-2	62,125	0.00%
2022/06/09	59.3	126.59	11	126.68	126.50	48.3	64,603	0.07%
2022/06/08	21.1	129.28	38.1	129.32	130.00	-17	64,840	-0.03%
2022/06/07	1	126.50	2	126.75	127.00	-1	65,936	0.00%
2022/06/06	11.2	126.96	5.1	127.01	126.50	6.1	68,012	0.01%
2022/06/02	8	125.88	6.1	126.33	126.50	2	70,608	0.00%
2022/06/01	30	126.23	13	126.42	126.00	17	74,008	0.02%
2022/05/31	21.1	124.64	23	125.72	124.50	-1.9	78,382	0.00%
2022/05/30	46.1	127.23	13	127.19	127.00	33.1	79,315	0.04%
2022/05/27	13.1	127.08	24.1	127.56	128.00	-11	79,731	-0.01%
2022/05/26	12	127.21	21	127.50	125.50	-9	80,643	-0.01%
2022/05/25	15	126.30	28.3	126.51	127.00	-13.3	81,062	-0.02%
2022/05/24	13	127.31	34	126.97	125.00	-21	81,523	-0.03%
2022/05/23	39.3	125.90	115.5	125.28	127.00	-76.2	81,311	-0.09%	大賣/
2022/05/20	12.2	117.66	34	117.71	117.50	-21.9	80,820	-0.03%
2022/05/19	68.3	113.48	18	113.53	115.00	50.3	81,893	0.06%
2022/05/18	39.1	117.69	38	117.91	117.50	1.1	82,686	0.00%
2022/05/17	120.3	117.11	56	117.05	116.50	64.3	82,835	0.08%	大買/
2022/05/16	65.2	119.28	6	119.92	119.00	59.2	82,318	0.07%
2022/05/13	9	123.28	2	123.50	123.50	7	81,633	0.01%
2022/05/12	69	122.22	11	122.23	121.00	58	82,357	0.07%
2022/05/11	20	124.70	1	125.00	124.00	19	82,420	0.02%
2022/05/10	63.1	125.64	35	125.83	127.50	28.1	82,463	0.03%
2022/05/09	61.3	127.25	6.1	126.50	126.00	55.3	82,564	0.07%
2022/05/06	31	128.10	76	130.07	130.50	-45	83,956	-0.05%
2022/05/05	35	130.44	87	130.32	130.00	-52	84,000	-0.06%
2022/05/04	8	129.69	59.2	129.98	130.00	-51.2	83,662	-0.06%
2022/05/03	12	125.92	15.1	126.07	126.50	-3.1	83,182	0.00%
2022/04/29	16.1	125.41	86.1	125.69	126.00	-70	83,396	-0.08%
2022/04/28	21.1	121.52	10	121.10	120.50	11.1	83,043	0.01%
2022/04/27	29.2	119.96	19	119.95	121.00	10.2	83,084	0.01%
2022/04/26	38	121.87	16	121.66	121.00	22	83,162	0.03%
2022/04/25	50.2	122.02	16.7	121.88	121.50	33.5	83,168	0.04%
2022/04/22	50.1	126.28	23.5	125.80	126.50	26.6	82,614	0.03%
2022/04/21	14	125.71	37	125.89	125.00	-23	82,619	-0.03%
2022/04/20	14	123.71	13	124.50	123.50	1	82,611	0.00%
2022/04/19	17.2	122.85	23	123.61	123.00	-5.8	82,899	-0.01%
2022/04/18	17.1	121.68	2	121.00	121.00	15.1	83,044	0.02%
2022/04/15	9	123.00	17.3	123.57	124.00	-8.3	83,260	-0.01%
2022/04/14	31.1	123.53	31	124.03	122.00	0.1	83,333	0.00%
2022/04/13	39	122.88	50.1	123.62	124.50	-11	83,224	-0.01%
2022/04/12	33.8	120.30	10	120.15	120.00	23.8	83,001	0.03%
2022/04/11	17	122.50	7.1	123.36	121.50	10	82,677	0.01%
2022/04/08	11.1	122.68	25	123.56	124.00	-14	83,699	-0.02%
2022/04/07	47.4	120.26	17	120.18	119.00	30.4	84,236	0.04%
2022/04/06	16.2	123.50	4.1	123.51	123.50	12.1	83,973	0.01%
2022/04/01	9	126.11	22.2	125.55	126.50	-13.2	84,317	-0.02%
2022/03/31	8	124.25	21	124.48	124.50	-13	83,818	-0.02%
2022/03/30	12	124.17	15	124.37	124.00	-3	83,671	0.00%
2022/03/29	35	124.69	20.4	124.48	123.50	14.6	83,578	0.02%
2022/03/28	31.1	120.81	16	120.16	122.50	15.1	83,389	0.02%
2022/03/25	67.2	123.54	25.7	124.04	122.00	41.5	83,417	0.05%
2022/03/24	49.1	128.50	28	128.55	128.00	21.1	82,453	0.03%
2022/03/23	12.1	130.42	17	130.79	130.50	-4.9	82,569	-0.01%
2022/03/22	13.1	130.47	5.2	131.26	129.50	7.9	82,630	0.01%
2022/03/21	54.6	130.36	55	130.11	131.50	-0.4	83,027	0.00%
2022/03/18	54.3	130.40	29	130.36	130.00	25.3	83,743	0.03%
2022/03/17	52.2	130.90	107.5	131.53	133.00	-55.3	83,304	-0.07%	大賣/
2022/03/16	179.9	128.27	168	127.71	127.00	11.9	81,632	0.01%	大買/大賣/
2022/03/15	140.1	133.13	458.5	132.38	130.00	-318.5	77,870	-0.41%	大買/大賣/鉅額交易
2022/03/14	63	130.10	158.1	130.74	132.50	-95.1	75,063	-0.13%	大賣/
2022/03/11	59	124.36	36	125.07	125.50	23	74,144	0.03%
2022/03/10	145	126.83	103	126.09	124.00	42	74,720	0.06%	大買/大賣/
2022/03/09	86	123.10	39.1	123.98	125.50	46.9	74,426	0.06%
2022/03/08	275.1	122.77	68.1	119.40	118.00	207.1	75,309	0.27%	大買/鉅額交易
2022/03/07	203.6	130.12	108.3	130.02	125.50	95.3	73,027	0.13%	大買/大賣/
2022/03/04	99.1	130.90	270.6	130.22	133.00	-171.5	70,755	-0.24%	大賣/鉅額交易
2022/03/03	27	124.22	35.6	124.32	125.00	-8.6	67,329	-0.01%
2022/03/02	20.3	120.98	65	120.90	120.50	-44.7	67,365	-0.07%
2022/03/01	5	119.70	36.1	119.08	120.50	-31.1	67,492	-0.05%
2022/02/25	4	115.62	13.2	116.03	115.50	-9.2	66,518	-0.01%
2022/02/24	213.4	113.02	24.1	115.09	112.50	189.3	66,509	0.28%	大買/鉅額交易
2022/02/23	9.1	115.84	15	115.60	116.00	-5.9	66,667	-0.01%
2022/02/22	56.2	113.23	21	114.57	113.50	35.2	66,784	0.05%
2022/02/21	29	119.09	43	119.16	119.50	-14	66,056	-0.02%
2022/02/18	29	115.64	76.6	114.95	116.50	-47.6	65,633	-0.07%
2022/02/17	11	112.32	29	113.28	112.00	-18	65,389	-0.03%
2022/02/16	0	0.00	10.4	112.69	112.50	-10.4	65,849	-0.02%
2022/02/15	34.1	110.78	3	111.00	111.00	31.1	67,216	0.05%
2022/02/14	41.5	111.80	21	114.31	110.50	20.5	69,698	0.03%
2022/02/11	41	112.65	31.3	113.94	112.00	9.7	70,922	0.01%
2022/02/10	13	112.73	33.3	113.07	114.00	-20.3	73,391	-0.03%
2022/02/09	54	112.64	29.3	111.82	112.00	24.7	75,972	0.03%
2022/02/08	55.4	112.36	51.1	111.86	112.50	4.3	76,404	0.01%
2022/02/07	13.1	103.91	36	105.83	108.00	-22.9	75,977	-0.03%
2022/01/26	29.3	98.69	33	98.46	98.60	-3.7	77,797	0.00%
2022/01/25	42.2	97.01	18	96.98	95.10	24.2	78,903	0.03%
2022/01/24	46.4	99.39	23	99.01	99.90	23.4	79,863	0.03%
2022/01/21	47.2	100.62	17	100.79	99.00	30.2	81,531	0.04%
2022/01/20	7	104.07	58.2	103.52	104.00	-51.2	81,873	-0.06%
2022/01/19	21.5	104.60	7	104.36	104.00	14.5	82,182	0.02%
2022/01/18	19	106.68	17	107.15	106.50	2	82,578	0.00%
2022/01/17	12.2	105.60	5	105.00	105.50	7.2	84,025	0.01%
2022/01/14	18	105.72	30	104.53	107.50	-12	85,320	-0.01%
2022/01/13	8.3	105.97	12.3	106.17	105.00	-4	85,258	0.00%
2022/01/12	56.9	109.26	17.3	110.71	108.00	39.6	85,586	0.05%
2022/01/11	10.4	113.32	13	113.19	112.00	-2.6	86,061	0.00%
2022/01/10	33.6	110.73	6	111.58	111.50	27.6	88,288	0.03%
2022/01/07	14	113.29	20	112.53	113.50	-6	88,943	-0.01%
2022/01/06	12	114.88	30	115.87	114.50	-18	90,871	-0.02%
2022/01/05	17	115.68	27	115.74	115.00	-10	92,607	-0.01%
2022/01/04	18.1	114.94	13.1	114.77	115.50	5	94,435	0.01%
2022/01/03	71.9	114.89	49	115.86	114.50	22.9	95,492	0.02%
2021/12/30	35.6	121.37	39	122.71	121.00	-3.4	96,085	0.00%
2021/12/29	14.2	124.82	3	125.34	124.50	11.2	96,956	0.01%
2021/12/28	10	125.75	14.3	125.24	125.00	-4.3	99,686	0.00%
2021/12/27	42	123.08	10	122.65	122.50	32	102,126	0.03%
2021/12/24	15	122.93	3	123.17	122.50	12	104,474	0.01%
2021/12/23	26	123.13	1	123.00	122.50	25	104,848	0.02%
2021/12/22	7	125.21	5	125.10	124.00	2	105,445	0.00%
2021/12/21	17	124.12	93	124.05	125.50	-76	106,154	-0.07%
2021/12/20	73.1	121.69	8	123.81	122.00	65.1	106,601	0.06%
2021/12/17	7	124.14	10	124.45	123.50	-3	107,404	0.00%
2021/12/16	19	122.79	3.2	122.89	122.00	15.8	107,424	0.01%
2021/12/15	32.1	120.99	54	121.60	122.50	-21.9	107,772	-0.02%
2021/12/14	106.3	122.13	36.4	122.68	120.00	69.9	108,598	0.06%	大買/
2021/12/13	20.4	127.53	95	127.78	127.50	-74.6	107,638	-0.07%
2021/12/10	55.3	125.17	120	124.72	124.00	-64.8	107,904	-0.06%	大賣/
2021/12/09	75.1	127.93	42.2	127.42	128.50	32.9	108,286	0.03%
2021/12/08	103.3	128.94	162.1	129.00	127.00	-58.9	108,570	-0.05%	大買/大賣/
2021/12/07	155.3	126.88	123	127.31	126.50	32.3	108,326	0.03%	大買/大賣/
2021/12/06	33	125.73	24.3	125.83	125.50	8.7	107,348	0.01%
2021/12/03	47.3	123.45	29	123.24	121.00	18.3	107,425	0.02%
2021/12/02	71.2	121.20	129.3	120.62	122.00	-58.1	108,920	-0.05%	大賣/
2021/12/01	15	115.23	18	115.42	115.00	-3	108,146	0.00%
2021/11/30	6	114.25	33	114.08	115.50	-27	109,446	-0.02%
2021/11/29	23	111.13	17	110.38	110.00	6	110,108	0.01%
2021/11/26	58.3	110.37	16.2	111.64	108.50	42.2	111,251	0.04%
2021/11/25	40.1	114.95	58.1	113.72	114.50	-18	111,468	-0.02%
2021/11/24	17	110.88	7	111.93	111.00	10	111,235	0.01%
2021/11/23	14	111.75	18	111.92	111.00	-4	112,812	0.00%
2021/11/22	21	109.98	51.9	111.15	110.50	-30.9	114,198	-0.03%
2021/11/19	45.5	108.69	22	109.34	107.50	23.5	114,975	0.02%
2021/11/18	15.1	110.23	38	109.70	109.50	-22.9	117,677	-0.02%
2021/11/17	35.1	108.03	28.6	108.32	107.50	6.5	121,270	0.01%
2021/11/16	16.1	107.63	30	108.68	110.00	-13.9	123,103	-0.01%
2021/11/15	34.5	107.47	19.1	106.27	105.00	15.4	127,419	0.01%
2021/11/12	44.8	107.60	30	107.75	106.50	14.8	131,716	0.01%
2021/11/11	110.2	110.26	94	113.39	106.00	16.2	132,977	0.01%	大買/
2021/11/10	27	117.02	60	117.92	115.00	-33	135,003	-0.02%
2021/11/09	115.6	118.11	105.2	116.89	116.00	10.5	140,209	0.01%	大買/大賣/
2021/11/08	37	110.77	71.4	113.70	118.00	-34.4	142,061	-0.02%
2021/11/05	27.1	106.88	16.6	106.67	107.50	10.5	139,337	0.01%
2021/11/04	36.7	109.60	44.1	110.02	106.00	-7.4	138,354	-0.01%
2021/11/03	125.7	107.89	108.9	106.84	108.50	16.8	136,510	0.01%	大買/大賣/
2021/11/02	43.5	100.60	77.9	101.21	101.50	-34.4	134,128	-0.03%
2021/11/01	72	98.50	76	99.18	98.00	-4	132,545	0.00%
2021/10/29	97.6	94.11	123.1	95.18	96.50	-25.5	131,175	-0.02%	大賣/
2021/10/28	38.6	91.44	43.7	91.88	90.60	-5.1	129,241	0.00%
2021/10/27	36.3	89.69	38	89.24	89.30	-1.8	128,450	0.00%
2021/10/26	43	90.38	36.5	90.22	90.40	6.5	128,539	0.01%
2021/10/25	46.5	88.46	94.6	88.48	89.50	-48.1	128,190	-0.04%
2021/10/22	85.2	86.35	39	85.64	85.10	46.2	134,285	0.03%
2021/10/21	31.5	89.89	33.5	90.04	89.30	-2	138,034	0.00%
2021/10/20	30	89.84	32	89.52	88.30	-2	141,419	0.00%
2021/10/19	42.1	89.28	58	89.44	88.00	-15.9	147,572	-0.01%
2021/10/18	130.2	86.03	138.1	86.39	89.00	-7.9	153,817	-0.01%	大買/大賣/
2021/10/15	36	92.79	16	92.24	92.30	20	158,915	0.01%
2021/10/14	112	90.99	140.1	91.59	92.40	-28	165,462	-0.02%	大買/大賣/
2021/10/13	88.1	89.64	161.5	89.99	88.50	-73.4	169,792	-0.04%	大賣/
2021/10/12	191.3	89.43	37	89.54	87.40	154.3	178,274	0.09%	大買/鉅額交易
2021/10/08	68.4	97.16	73	96.33	96.80	-4.6	182,954	0.00%
2021/10/07	70.1	98.62	80.4	98.48	98.50	-10.4	193,894	-0.01%
2021/10/06	52.4	94.96	114	94.53	92.50	-61.6	200,591	-0.03%	大賣/
2021/10/05	165.2	95.35	170.4	97.46	98.20	-5.2	207,184	0.00%	大買/大賣/
2021/10/04	262.6	99.99	224	101.76	97.20	38.6	213,430	0.02%	大買/大賣/
2021/10/01	209.9	110.89	197.2	108.41	108.00	12.7	221,206	0.01%	大買/大賣/
2021/09/30	35	117.71	15	118.57	119.50	20	228,637	0.01%
2021/09/29	150.2	117.86	205	117.46	116.50	-54.8	234,860	-0.02%	大買/大賣/
2021/09/28	101.4	120.22	31	120.13	119.00	70.4	235,128	0.03%	大買/
2021/09/27	200.3	128.01	21	128.12	124.50	179.3	235,404	0.08%	大買/鉅額交易
2021/09/24	107	126.25	39	125.87	126.50	68	235,906	0.03%	大買/
2021/09/23	17.2	122.26	10	122.20	121.50	7.2	235,844	0.00%
2021/09/22	22	120.27	3.3	120.45	119.50	18.7	236,684	0.01%
2021/09/17	12.4	121.48	41	122.37	123.00	-28.6	237,068	-0.01%
2021/09/16	13	119.62	19	119.61	118.00	-6	236,470	0.00%
2021/09/15	13.1	117.02	29	118.52	121.50	-15.9	236,838	-0.01%
2021/09/14	125.1	120.33	43	118.26	117.50	82.1	237,316	0.03%	大買/
2021/09/13	37	126.81	21.3	127.02	124.50	15.7	237,488	0.01%
2021/09/10	19.5	122.89	43.6	123.71	125.50	-24.1	246,873	-0.01%
2021/09/09	17.3	120.57	11	120.59	121.50	6.3	257,351	0.00%
2021/09/08	25.1	120.40	40.1	120.69	122.00	-14.9	263,381	-0.01%
2021/09/07	88.6	119.76	109.1	120.19	120.50	-20.5	272,442	-0.01%	大賣/
2021/09/06	106	116.33	52	115.70	113.00	54	276,298	0.02%	大買/
2021/09/03	85.5	120.92	30.4	122.10	120.50	55.1	281,059	0.02%
2021/09/02	61.1	124.28	39	124.94	126.00	22.1	284,216	0.01%
2021/09/01	150.7	127.41	83	126.51	125.00	67.7	287,620	0.02%	大買/
2021/08/31	59.3	133.02	24.1	133.21	133.50	35.2	289,436	0.01%
2021/08/30	18.4	137.00	11.5	138.08	136.00	6.9	296,177	0.00%
2021/08/27	85.4	137.27	42	138.21	137.00	43.4	301,757	0.01%
2021/08/26	59.4	136.07	38	138.22	140.00	21.4	307,355	0.01%
2021/08/25	64.6	135.59	84	136.05	138.50	-19.4	313,162	-0.01%
2021/08/24	115.5	138.62	111	139.17	134.50	4.5	317,742	0.00%	大買/大賣/
2021/08/23	131.2	139.60	160.7	140.44	139.50	-29.4	322,119	-0.01%	大買/大賣/
2021/08/20	69.8	129.22	66	129.11	130.50	3.8	325,644	0.00%
2021/08/19	208.1	132.27	130.6	131.46	126.50	77.4	335,133	0.02%	大買/大賣/
2021/08/18	97.1	128.72	151.3	132.16	136.50	-54.2	341,307	-0.02%	大賣/
2021/08/17	95	127.42	78	128.03	124.50	17	345,747	0.00%
2021/08/16	183.1	131.27	119	131.17	126.00	64.1	353,207	0.02%	大買/大賣/
2021/08/13	265	135.24	234.2	136.02	133.00	30.8	356,926	0.01%	大買/大賣/
2021/08/12	125.1	125.39	159.3	129.05	133.50	-34.2	361,288	-0.01%	大買/大賣/
2021/08/11	26.5	120.52	3	119.67	125.00	23.5	362,298	0.01%
2021/08/10	8	130.44	0	0.00	130.00	8	366,350	0.00%
2021/08/09	0	0.00	18	134.06	132.50	-18	375,355	0.00%
2021/08/06	4	131.50	20	132.68	131.00	-16	385,819	0.00%
2021/08/05	12	126.42	62	125.72	125.50	-50	394,945	-0.01%
2021/08/04	18	130.36	10	129.70	129.00	8	400,626	0.00%
2021/08/03	10.1	123.21	9	125.61	126.00	1.1	409,286	0.00%
2021/08/02	10	114.77	24	118.42	120.00	-14	416,150	0.00%
2021/07/30	35	125.16	8.1	129.73	117.00	26.9	423,521	0.01%
2021/07/29	0	0.00	31	125.73	129.50	-31	430,617	-0.01%
2021/07/28	305.2	116.24	277.3	116.67	118.00	27.9	438,242	0.01%	大買/大賣/
2021/07/27	271.5	127.11	137.3	127.59	122.50	134.2	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	106.8	140.80	60.5	140.67	136.00	46.4	443,188	0.01%	大買/
2021/07/23	195.9	142.62	230.2	141.99	145.50	-34.3	444,634	-0.01%	大買/大賣/
2021/07/22	255.5	143.00	318.8	142.22	140.50	-63.3	444,272	-0.01%	大買/大賣/
2021/07/21	314	163.30	219.2	161.05	153.50	94.8	443,347	0.02%	大買/大賣/
2021/07/20	253.2	176.81	188.6	176.37	170.50	64.6	438,485	0.01%	大買/大賣/
2021/07/19	247.6	192.68	205.4	191.62	188.00	42.3	437,498	0.01%	大買/大賣/
2021/07/16	328.8	187.61	234.3	188.45	188.00	94.5	431,890	0.02%	大買/大賣/
2021/07/15	136.4	172.59	312.1	174.38	179.00	-175.8	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	390	168.90	428	168.34	163.00	-38	415,579	-0.01%	大買/大賣/
2021/07/13	289.3	188.43	234.7	185.11	176.00	54.5	404,074	0.01%	大買/大賣/
2021/07/12	243.4	201.71	263.9	201.00	195.50	-20.5	395,926	-0.01%	大買/大賣/
2021/07/09	308.6	207.42	205.4	207.72	195.50	103.3	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	389.7	212.89	460.1	213.67	216.50	-70.4	379,248	-0.02%	大買/大賣/
2021/07/07	483.1	220.03	293.5	217.72	210.00	189.6	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	151.5	210.71	220.9	212.43	216.50	-69.4	359,596	-0.02%	大買/大賣/
2021/07/05	54.4	190.65	53.6	190.07	197.00	0.8	353,712	0.00%
2021/07/02	68.2	193.04	40.8	192.07	191.00	27.5	356,844	0.01%
2021/07/01	83.8	194.19	57.3	188.51	196.00	26.5	356,879	0.01%
2021/06/30	41.8	174.99	81.4	175.70	182.50	-39.6	356,519	-0.01%
2021/06/29	78.1	166.87	43.2	163.82	166.00	34.9	356,354	0.01%
2021/06/28	34.1	162.43	56.8	163.50	166.00	-22.7	356,036	-0.01%
2021/06/25	45.1	150.89	71.4	151.48	151.00	-26.3	355,308	-0.01%
2021/06/24	63.2	141.77	46.2	144.97	149.00	17	355,062	0.00%
2021/06/23	138.1	143.58	73	144.67	139.50	65.1	354,532	0.02%	大買/
2021/06/22	85	158.97	97.3	157.75	154.50	-12.2	353,074	0.00%
2021/06/21	422.9	157.43	480.8	157.69	158.50	-57.9	352,224	-0.02%	大買/大賣/
2021/06/18	418.6	146.11	361.4	146.93	149.50	57.3	343,265	0.02%	大買/大賣/
2021/06/17	208.2	130.79	204.3	132.34	140.50	3.8	335,123	0.00%	大買/大賣/
2021/06/16	402.4	132.76	352.4	134.00	130.00	50	333,803	0.01%	大買/大賣/
2021/06/15	150.1	122.08	218.2	124.06	127.50	-68.1	325,696	-0.02%	大買/大賣/
2021/06/11	123	116.29	241.1	116.18	116.00	-118.1	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	204.1	114.24	210.4	114.16	113.00	-6.3	317,997	0.00%	大買/大賣/
2021/06/08	87.2	110.79	130	111.17	114.50	-42.8	317,367	-0.01%	大賣/
2021/06/07	324.8	109.47	234	108.64	107.00	90.8	316,138	0.03%	大買/大賣/
2021/06/04	221	116.54	315.1	116.26	115.50	-94.1	310,473	-0.03%	大買/大賣/
2021/06/03	254	114.27	227.7	114.66	112.50	26.3	305,815	0.01%	大買/大賣/
2021/06/02	308.7	114.01	224.9	114.30	111.00	83.8	300,491	0.03%	大買/大賣/
2021/06/01	205	105.81	313.8	107.05	112.50	-108.8	294,111	-0.04%	大買/大賣/鉅額交易
2021/05/31	353.8	108.53	202.2	107.82	102.50	151.6	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	266.3	107.15	479.8	107.62	108.00	-213.5	284,171	-0.08%	大買/大賣/鉅額交易
2021/05/27	372.5	102.11	345.8	102.72	103.00	26.7	282,340	0.01%	大買/大賣/
2021/05/26	429	94.37	682.7	94.91	98.80	-253.7	273,176	-0.09%	大買/大賣/鉅額交易
2021/05/25	358	91.59	453.1	90.96	91.00	-95.2	264,602	-0.04%	大買/大賣/
2021/05/24	650.9	95.19	629	95.22	93.10	21.9	258,762	0.01%	大買/大賣/
2021/05/21	297.5	88.84	345.6	89.43	91.80	-48.1	254,732	-0.02%	大買/大賣/
2021/05/20	716.1	83.70	681.1	84.47	83.50	35	249,501	0.01%	大買/大賣/
2021/05/19	460	77.92	359	79.38	80.50	101	240,679	0.04%	大買/大賣/鉅額交易
2021/05/18	67.1	71.75	234.1	71.85	73.20	-167	240,357	-0.07%	大賣/鉅額交易
2021/05/17	320.9	69.43	274.2	70.51	66.60	46.6	239,398	0.02%	大買/大賣/
2021/05/14	319.3	75.81	425.5	77.68	74.00	-106.2	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	418.9	81.87	286	81.44	79.20	132.9	223,617	0.06%	大買/大賣/鉅額交易
2021/05/12	502.5	91.64	301.1	92.30	87.90	201.4	219,837	0.09%	大買/大賣/鉅額交易
2021/05/11	676.6	99.31	398.8	99.03	97.60	277.8	217,333	0.13%	大買/大賣/鉅額交易
2021/05/10	330.1	95.94	429.5	98.44	100.50	-99.4	211,021	-0.05%	大買/大賣/
2021/05/07	205	86.40	326.1	87.67	91.50	-121.2	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	511.4	86.45	370.1	86.18	84.30	141.2	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	346.6	83.22	546	83.33	87.00	-199.4	194,188	-0.10%	大買/大賣/鉅額交易
2021/05/04	1,001.7	84.76	713.5	85.44	80.00	288.2	188,143	0.15%	大買/大賣/鉅額交易
2021/05/03	255.9	86.13	1,242.2	86.35	87.70	-986.3	178,164	-0.55%	大買/大賣/鉅額交易
2021/04/29	253.4	75.46	295	75.79	79.80	-41.7	176,200	-0.02%	大買/大賣/
2021/04/28	271.8	74.70	217.7	74.97	75.00	54.1	175,065	0.03%	大買/大賣/
2021/04/27	341.1	70.91	386.1	70.96	72.00	-45.1	173,347	-0.03%	大買/大賣/
2021/04/26	78	65.57	159.5	65.61	66.40	-81.5	173,132	-0.05%	大賣/
2021/04/23	260.1	59.13	213.3	59.67	60.40	46.8	171,013	0.03%	大買/大賣/
2021/04/22	41	61.08	92	62.28	59.60	-51	164,496	-0.03%
2021/04/21	25	62.21	58	61.48	62.70	-33	164,016	-0.02%
2021/04/20	18	55.37	129	55.29	57.00	-111	164,103	-0.07%	大賣/鉅額交易
2021/04/19	20	54.88	131	55.02	55.00	-111	164,405	-0.07%	大賣/鉅額交易
2021/04/16	17	48.36	49	48.37	50.60	-32	164,100	-0.02%
2021/04/15	51	46.52	24	46.65	46.70	27	164,510	0.02%
2021/04/14	28	45.89	33	43.19	45.50	-5	164,583	0.00%
2021/04/13	48	46.49	33	46.30	44.80	15	164,633	0.01%
2021/04/12	9	46.06	25	45.55	46.10	-16	164,629	-0.01%
2021/04/09	24	41.97	74	42.09	42.75	-50	165,508	-0.03%
2021/04/08	213.4	46.75	40.4	46.51	46.20	173	166,041	0.10%	大買/鉅額交易
2021/04/07	177.6	45.73	22.5	45.06	46.35	155.1	163,315	0.09%	大買/鉅額交易
2021/04/06	41.4	42.01	126	43.12	44.15	-84.6	167,064	-0.05%	大賣/
2021/04/01	75.1	39.59	89.4	39.73	40.15	-14.3	166,929	-0.01%
2021/03/31	30	36.89	140.2	37.41	37.70	-110.2	168,610	-0.07%	大賣/鉅額交易
2021/03/30	26.3	34.93	3	35.32	35.40	23.3	170,852	0.01%
2021/03/29	33.8	35.36	57.7	35.32	35.25	-23.9	173,799	-0.01%
2021/03/26	101	33.50	29	33.50	34.00	72	177,613	0.04%	大買/
2021/03/25	54	32.73	29	33.08	32.50	25	180,526	0.01%
2021/03/24	60	33.57	17.6	32.81	33.80	42.4	183,190	0.02%
2021/03/23	151	34.77	50	34.63	33.50	101	183,605	0.06%	大買/
2021/03/22	412.3	35.71	706.4	35.73	35.85	-294.1	183,839	-0.16%	大買/大賣/鉅額交易
2021/03/19	140	32.57	167	32.59	32.60	-27	183,461	-0.01%	大買/大賣/
2021/03/18	55	31.70	128.1	31.68	31.90	-73.1	179,519	-0.04%	大賣/
2021/03/17	102.1	30.96	181	30.93	31.30	-78.9	178,101	-0.04%	大買/大賣/
2021/03/16	352	30.40	185	30.33	30.05	167	175,723	0.10%	大買/大賣/鉅額交易
2021/03/15	113	30.17	130.2	30.58	31.30	-17.2	173,929	-0.01%	大買/大賣/
2021/03/12	67.6	29.17	233.8	29.25	29.15	-166.3	171,598	-0.10%	大賣/鉅額交易
2021/03/11	211.2	28.49	118	28.73	28.10	93.2	167,339	0.06%	大買/大賣/
2021/03/10	109.1	27.98	121	28.28	28.00	-11.9	164,597	-0.01%	大買/大賣/
2021/03/09	79	27.18	63	27.31	27.60	16	162,088	0.01%
2021/03/08	244.3	27.11	118	27.04	26.80	126.3	160,756	0.08%	大買/大賣/鉅額交易
2021/03/05	41	26.55	35.3	26.36	26.05	5.7	159,337	0.00%
2021/03/04	44.6	27.00	19	26.94	26.60	25.6	158,383	0.02%
2021/03/03	248	27.09	225	26.83	27.60	23	157,418	0.01%	大買/大賣/
2021/03/02	484.6	28.96	160	28.84	27.10	324.6	155,628	0.21%	大買/大賣/鉅額交易
2021/02/26	204.1	28.35	258.1	28.37	29.00	-54	151,002	-0.04%	大買/大賣/
2021/02/25	162	28.68	105.1	28.80	28.50	56.9	148,592	0.04%	大買/大賣/
2021/02/24	196	28.75	226	28.87	27.90	-30	146,173	-0.02%	大買/大賣/
2021/02/23	390.3	28.74	392.3	28.81	28.25	-1.9	142,744	0.00%	大買/大賣/
2021/02/22	56.1	27.79	212	27.85	28.15	-155.9	136,924	-0.11%	大賣/鉅額交易
2021/02/19	217	25.57	237.1	25.28	25.60	-20.1	134,800	-0.01%	大買/大賣/
2021/02/18	389	24.92	295	25.37	25.55	94	132,533	0.07%	大買/大賣/
2021/02/17	70.1	22.73	79.5	22.74	23.65	-9.4	127,312	-0.01%
2021/02/05	76	21.74	91	21.96	21.50	-15	124,684	-0.01%
2021/02/04	62.5	21.84	78	21.76	21.95	-15.5	124,262	-0.01%
2021/02/03	321	21.72	198	21.64	21.60	123	123,587	0.10%	大買/大賣/鉅額交易
2021/02/02	37	19.54	90.6	20.32	20.95	-53.6	119,774	-0.04%
2021/02/01	110.4	19.17	82	19.24	19.05	28.4	118,145	0.02%	大買/
2021/01/29	63	20.20	25	20.10	19.75	38	116,569	0.03%
2021/01/28	39	20.85	63	20.75	20.70	-24	115,488	-0.02%
2021/01/27	38	21.02	47	21.47	20.80	-9	114,260	-0.01%
2021/01/26	30	22.28	40	22.12	21.60	-10	112,583	-0.01%
2021/01/25	164.2	23.25	59.4	23.36	23.00	104.8	110,642	0.09%	大買/鉅額交易
2021/01/22	63	21.39	91.2	21.63	22.60	-28.2	108,188	-0.03%
2021/01/21	147	21.12	48.2	21.23	20.85	98.9	105,576	0.09%	大買/
2021/01/20	106.1	21.08	122.1	20.63	20.20	-16	101,734	-0.02%	大買/大賣/
2021/01/19	398.2	23.91	198.6	23.14	21.85	199.6	97,764	0.20%	大買/大賣/鉅額交易
2021/01/18	34	23.34	21	22.58	23.80	13	93,141	0.01%
2021/01/15	7	23.44	0	0.00	23.35	7	92,675	0.01%
2021/01/14	8	25.85	30	24.92	25.90	-22	92,322	-0.02%
2021/01/13	75	25.47	17.6	24.42	24.00	57.4	91,662	0.06%
2021/01/12	31	25.71	3	26.43	25.70	28	90,925	0.03%
2021/01/11	22	28.36	4	28.15	28.55	18	90,036	0.02%
2021/01/08	11.2	26.75	59	26.58	27.30	-47.8	89,573	-0.05%
2021/01/07	14	25.95	126	25.95	25.95	-112	88,545	-0.13%	大賣/鉅額交易
2021/01/06	63.8	30.03	137	30.35	28.80	-73.2	87,849	-0.08%	大賣/
2021/01/05	42.2	31.10	31	30.95	32.00	11.2	87,095	0.01%
2021/01/04	119.2	31.44	23	31.79	32.15	96.2	86,404	0.11%	大買/
2020/12/31	72.3	28.08	69	28.40	29.25	3.3	84,864	0.00%
2020/12/30	103	27.32	157.4	26.70	27.50	-54.4	83,413	-0.07%	大買/大賣/
2020/12/29	288.2	27.34	226.9	27.13	27.90	61.2	81,779	0.07%	大買/大賣/
2020/12/28	66	24.82	25.2	25.38	25.40	40.8	76,844	0.05%
2020/12/25	30	22.91	239.2	23.04	23.10	-209.2	75,571	-0.28%	大賣/鉅額交易
2020/12/24	273	20.48	71.3	20.63	21.00	201.7	72,724	0.28%	大買/鉅額交易
2020/12/23	96	19.09	123.3	18.99	20.40	-27.3	69,285	-0.04%	大賣/
2020/12/22	255	19.05	169	19.22	18.55	86	65,900	0.13%	大買/大賣/
2020/12/21	183	18.13	36.9	18.45	18.95	146.1	61,267	0.24%	大買/鉅額交易
2020/12/18	51	16.37	158.6	16.85	17.25	-107.6	57,813	-0.19%	大賣/鉅額交易
2020/12/17	33	15.77	70.3	15.76	15.70	-37.3	54,615	-0.07%
2020/12/16	69	15.67	109	15.76	15.85	-40	53,429	-0.07%	大賣/
2020/12/15	142	15.68	49	15.89	15.55	93	51,443	0.18%	大買/
2020/12/14	18	14.43	120	14.98	15.05	-102	47,680	-0.21%	大賣/鉅額交易
2020/12/11	46	13.99	52.6	13.94	13.70	-6.6	45,914	-0.01%
2020/12/10	53.5	14.47	54	14.58	14.35	-0.5	44,395	0.00%
2020/12/09	50	14.16	97.4	14.38	14.40	-47.4	43,318	-0.11%
2020/12/08	77	13.96	791.5	13.92	14.05	-714.5	41,790	-1.71%	大賣/鉅額交易
2020/12/07	9	12.84	32	12.87	12.85	-23	39,863	-0.06%
2020/12/04	23	12.74	46.1	12.79	12.85	-23.1	39,614	-0.06%
2020/12/03	7	12.86	25	12.83	12.75	-18	39,836	-0.05%
2020/12/02	31	12.96	29	13.01	12.90	2	39,983	0.01%
2020/12/01	240	13.17	40	13.11	13.05	200	39,773	0.50%	大買/鉅額交易
2020/11/30	601.2	13.54	12.7	13.46	13.25	588.5	39,186	1.50%	大買/鉅額交易
2020/11/27	27	13.56	18	13.57	13.60	9	38,799	0.02%
2020/11/26	66	13.63	31	13.64	13.55	35	39,024	0.09%
2020/11/25	18	13.49	88.8	13.51	13.60	-70.8	37,940	-0.19%
2020/11/24	54	13.14	23	13.08	13.05	31	36,503	0.08%
2020/11/23	61	12.97	15	12.92	13.00	46	36,077	0.13%
2020/11/20	4	12.70	5	12.72	12.80	-1	36,061	0.00%
2020/11/19	12	12.72	97	12.75	12.75	-85	35,891	-0.24%
2020/11/18	44	12.86	12	13.05	13.00	32	35,285	0.09%
2020/11/17	65	12.38	14	12.54	12.50	51	34,088	0.15%
2020/11/16	49	12.50	12	12.52	12.50	37	33,507	0.11%
2020/11/13	86	12.61	3	12.60	12.50	83	32,987	0.25%
2020/11/12	44	12.59	74	12.51	12.35	-30	32,192	-0.09%
2020/11/11	59	13.17	28	13.37	13.55	31	31,069	0.10%
2020/11/10	91	13.74	49	13.84	13.60	42	29,680	0.14%
2020/11/09	52	13.79	746	14.06	14.10	-694	27,977	-2.48%	大賣/鉅額交易
2020/11/06	54	12.77	28	12.69	12.90	26	26,436	0.10%
2020/11/05	13	12.47	5	12.35	12.25	8	25,773	0.03%
2020/11/04	112	11.94	32.3	12.06	12.50	79.7	25,082	0.32%	大買/
2020/11/03	105	11.80	11	11.81	11.75	94	24,036	0.39%	大買/
2020/11/02	18	11.69	1	11.65	11.60	17	23,624	0.07%
2020/10/30	10	11.72	34	11.66	11.50	-24	23,097	-0.10%
2020/10/29	33	11.17	7	11.03	11.60	26	22,271	0.12%
2020/10/28	45	11.63	73	11.89	11.45	-28	21,599	-0.13%
2020/10/27	199	11.66	46	11.66	12.00	153	20,898	0.73%	大買/鉅額交易
2020/10/26	39	11.68	38	11.85	12.10	1	19,703	0.01%
2020/10/23	105	11.04	7	10.86	11.00	98	17,875	0.55%	大買/
2020/10/21	100	10.50	2	10.55	10.55	98	17,269	0.57%
2020/10/20	10	10.55	11	10.65	10.60	-1	17,162	-0.01%
2020/10/19	200	10.60	0	0.00	10.45	200	16,970	1.18%	大買/鉅額交易
2020/10/16	14	10.45	14	10.40	10.40	0	16,824	0.00%
2020/10/15	0	0.00	1	10.50	10.40	-1	16,513	-0.01%
2020/10/14	1	10.10	0	0.00	10.20	1	16,227	0.01%
2020/10/13	30	10.11	8	10.29	10.25	22	16,135	0.14%
2020/10/12	0	0.00	3	9.93	10.00	-3	15,831	-0.02%
2020/10/08	43	10.00	0	0.00	10.05	43	15,745	0.27%
2020/10/07	3	10.25	0	0.00	10.20	3	15,616	0.02%
2020/10/06	1	10.05	0	0.00	10.15	1	15,419	0.01%
2020/10/05	0	0.00	20	10.00	10.15	-20	15,248	-0.13%
2020/09/30	10	9.81	0	0.00	9.70	10	14,969	0.07%
2020/09/29	3	9.62	8	9.71	9.61	-5	14,902	-0.03%
2020/09/28	1	9.41	0	0.00	9.45	1	14,780	0.01%
2020/09/25	13	9.36	1	9.75	9.75	12	14,620	0.08%
2020/09/24	8	9.25	11	9.19	9.01	-3	14,303	-0.02%
2020/09/23	3	9.53	50	9.49	9.44	-47	14,123	-0.33%
2020/09/22	10	10.00	3	10.00	9.97	7	13,868	0.05%
2020/09/21	2.9	9.87	1	9.98	9.88	1.9	13,649	0.01%
2020/09/16	24	9.83	1	9.81	9.81	23	13,283	0.17%
2020/09/15	17	10.16	0	0.00	10.20	17	12,987	0.13%
2020/09/14	1	10.15	4	10.21	10.10	-3	12,854	-0.02%
2020/09/11	18	10.75	0	0.00	10.20	18	12,460	0.14%
2020/09/10	9	11.01	5	11.05	10.95	4	11,789	0.03%
2020/09/09	12	11.26	3	10.97	11.30	9	11,470	0.08%
2020/09/08	18	11.44	4	11.25	11.25	14	11,174	0.13%
2020/09/07	3	11.87	16	11.86	11.95	-13	10,524	-0.12%
2020/09/04	5	10.95	39	10.99	11.50	-34	9,850	-0.35%
2020/09/03	4	11.00	18	11.12	11.05	-14	9,363	-0.15%
2020/09/02	7	10.79	12	10.53	11.00	-5	8,900	-0.06%
2020/09/01	48	10.55	23	10.53	10.60	25	8,377	0.30%
2020/08/31	26	9.80	10.6	9.77	10.10	15.4	7,563	0.20%
2020/08/28	14	9.36	0	0.00	9.21	14	7,152	0.20%
2020/08/27	15	9.39	25	9.50	9.36	-10	6,942	-0.14%
2020/08/26	19	9.14	97	9.56	9.61	-78	6,374	-1.22%
2020/08/25	0	0.00	18	8.62	8.74	-18	5,435	-0.33%
2020/08/19	1	8.50	0	0.00	8.24	1	4,517	0.02%
2020/08/18	22	8.30	2	8.30	8.43	20	4,353	0.46%
2020/08/17	0	0.00	1	8.75	8.62	-1	4,208	-0.02%
2020/08/14	0	0.00	12	8.64	8.59	-12	3,969	-0.30%
2020/08/13	0	0.00	28	7.95	7.89	-28	3,491	-0.80%
2020/08/12	3	7.41	2	7.69	7.69	1	3,270	0.03%
2020/08/11	12	7.81	0	0.00	7.81	12	2,909	0.41%
2020/08/10	0	0.00	1	7.10	7.10	-1	2,437	-0.04%
2020/08/06	0	0.00	3	6.39	6.38	-3	2,167	-0.14%
2020/08/05	0	0.00	2	6.26	6.25	-2	2,134	-0.09%
2020/08/04	2	6.30	0	0.00	6.25	2	2,154	0.09%
2020/08/03	3	6.36	1	6.38	6.29	2	2,165	0.09%
2020/07/27	0	0.00	10	6.11	6.10	-10	2,422	-0.41%
2020/07/23	0	0.00	10	6.36	6.37	-10	2,817	-0.35%
2020/07/21	0	0.00	1.5	6.34	6.34	-1.5	2,904	-0.05%
2020/07/07	5	6.52	0	0.00	6.53	5	3,110	0.16%
2020/07/02	0	0.00	1	6.41	6.45	-1	3,143	-0.03%
2020/06/17	0	0.00	0.5	6.51	6.55	-0.5	3,192	-0.01%
2020/06/16	0	0.00	0.1	6.55	6.59	-0.1	3,225	0.00%
2020/06/11	0	0.00	10	6.74	6.54	-10	3,348	-0.30%
2020/06/09	6	6.85	0	0.00	6.89	6	3,411	0.18%
2020/06/08	0	0.00	11	6.83	6.85	-11	3,438	-0.32%
2020/06/01	0	0.00	4.7	6.58	6.59	-4.7	3,311	-0.14%
2020/05/26	0	0.00	10	6.59	6.61	-10	3,299	-0.30%
2020/05/21	0	0.00	1	6.79	6.83	-1	3,236	-0.03%
2020/05/20	0	0.00	5	6.42	6.40	-5	3,117	-0.16%
2020/05/15	40	6.32	0	0.00	6.32	40	3,201	1.25%
2020/05/13	0	0.00	0.6	6.54	6.59	-0.6	3,177	-0.02%
2020/05/11	50	6.45	0	0.00	6.45	50	3,139	1.59%
2020/05/06	150	6.43	0	0.00	6.36	150	3,106	4.83%	大買/鉅額交易
2020/05/05	0	0.00	2	6.44	6.43	-2	3,090	-0.06%
2020/05/04	10	6.59	50	6.62	6.57	-40	3,036	-1.32%
2020/04/30	22	6.66	2	6.65	6.77	20	2,983	0.67%
2020/04/29	66	6.34	0	0.00	6.79	66	2,847	2.32%
2020/04/23	0	0.00	0.2	5.37	5.39	-0.2	2,451	-0.01%
2020/04/17	0	0.00	5	5.47	5.41	-5	2,346	-0.21%
2020/04/15	5	5.46	0	0.00	5.47	5	2,279	0.22%
2020/04/09	10	5.38	0	0.00	5.45	10	2,081	0.48%
2020/03/30	0	0.00	0	5.07	5.09	0	1,948	0.00%
2020/03/26	0	0.00	5	5.20	5.25	-5	1,915	-0.26%
2020/03/24	0	0.00	25	5.01	4.97	-25	1,886	-1.33%
2020/03/19	5	4.72	10	4.83	4.73	-5	1,814	-0.28%
2020/03/18	10	5.11	0	0.00	4.96	10	1,726	0.58%
2020/03/17	10	4.98	0	0.00	4.95	10	1,673	0.60%
2020/03/16	10	5.39	0	0.00	5.20	10	1,616	0.62%
2020/03/13	10	5.60	10	5.60	5.68	0	1,559	0.00%
2020/03/12	10	6.16	0	0.00	6.19	10	1,480	0.68%
2020/03/10	10	6.50	0	0.00	6.63	10	1,424	0.70%
2020/02/21	2	7.12	0	0.00	7.09	2	1,409	0.14%
2020/02/17	3	6.55	0	0.00	6.60	3	1,416	0.21%
2020/02/14	2	6.59	0	0.00	6.58	2	1,406	0.14%
2020/02/10	7	6.47	0	0.00	6.48	7	1,406	0.50%
2020/02/07	12	6.60	0	0.00	6.58	12	1,400	0.86%
2020/02/05	10	6.53	0	0.00	6.52	10	1,368	0.73%
2020/01/31	10	6.68	20	6.70	6.77	-10	1,323	-0.76%
2020/01/30	5	6.81	0	0.00	6.67	5	1,298	0.39%
2020/01/20	5	7.22	0	0.00	7.18	5	1,228	0.41%
2020/01/03	0	0.00	1	7.29	7.32	-1	1,281	-0.08%
2020/01/02	5	7.28	1	7.29	7.28	4	1,282	0.31%
2019/12/23	20	7.25	10	7.26	7.24	10	1,329	0.75%
2019/12/17	0	0.00	21	7.31	7.31	-21	1,309	-1.60%
2019/12/11	0	0.00	12	7.32	7.28	-12	1,324	-0.91%
2019/12/06	0	0.00	55.6	7.41	7.29	-55.6	1,330	-4.18%
2019/12/02	100	7.47	0	0.00	7.52	100	1,310	7.63%
2019/11/18	5	6.97	0	0.00	7.07	5	1,194	0.42%
2019/11/15	5	7.22	0	0.00	7.22	5	1,151	0.43%
2019/11/08	5	7.55	0	0.00	7.54	5	1,223	0.41%
2019/10/31	5	7.60	0	0.00	7.58	5	1,292	0.39%
2019/10/28	0	0.00	2	7.69	7.69	-2	1,344	-0.15%
2019/10/25	10	7.69	0	0.00	7.69	10	1,358	0.74%
2019/10/17	5	7.68	0	0.00	7.63	5	1,805	0.28%
2019/09/23	9	7.90	0	0.00	7.94	9	2,359	0.38%
2019/09/05	0	0.00	10	8.05	8.04	-10	2,440	-0.41%
2019/08/27	10	7.87	0	0.00	7.86	10	2,442	0.41%
2019/08/06	0	0.00	10	8.17	8.37	-10	2,422	-0.41%
2019/07/26	10	8.90	11	8.93	8.94	-1	2,375	-0.04%
2019/07/19	20	9.08	22.8	9.06	9.09	-2.8	2,070	-0.14%
2019/07/16	0	0.00	5	8.78	8.89	-5	1,783	-0.28%
2019/07/12	3	8.67	0	0.00	8.70	3	1,705	0.18%
2019/07/11	0	0.00	5	8.66	8.72	-5	1,722	-0.29%
2019/07/08	5	8.50	0	0.00	8.45	5	1,714	0.29%
2019/07/03	0	0.00	0.1	8.15	8.17	-0.1	1,525	0.00%
2019/06/28	0	0.00	2	8.16	8.16	-2	1,535	-0.13%
2019/06/24	0	0.00	0.5	8.17	8.21	-0.5	1,573	-0.03%
2019/06/17	2	8.04	0	0.00	8.08	2	1,586	0.13%
2019/06/12	10	7.97	0	0.00	7.99	10	1,592	0.63%
2019/06/03	0	0.00	0	8.00	8.03	0	1,623	0.00%
2019/05/20	0	0.00	50	7.99	7.97	-50	1,872	-2.67%
2019/05/16	10	8.21	0	0.00	8.12	10	1,806	0.55%
2019/05/13	5	8.38	0	0.00	8.40	5	1,749	0.29%
2019/04/23	0	0.00	3	8.89	8.90	-3	1,724	-0.17%
2019/04/22	60	8.97	0	0.00	8.93	60	1,732	3.46%
2019/04/02	0	0.00	0.2	8.56	8.61	-0.2	1,663	-0.01%
2019/03/26	0	0.00	0.1	8.60	8.63	-0.1	1,731	-0.01%
2019/03/22	0	0.00	2	8.86	8.84	-2	1,906	-0.10%
2019/03/19	0	0.00	20	8.88	8.82	-20	1,968	-1.02%
2019/03/14	6	8.90	0	0.00	8.87	6	1,984	0.30%
2019/03/13	0	0.00	2	8.92	8.92	-2	2,017	-0.10%
2019/03/12	3	9.01	3	9.00	8.98	0	2,032	0.00%
2019/03/05	0	0.00	2	9.17	9.15	-2	2,346	-0.09%
2019/03/04	2	9.27	0	0.00	9.24	2	2,398	0.08%
2019/02/27	5	9.21	10	9.23	9.23	-5	2,427	-0.21%
2019/02/21	7	8.90	0	0.00	8.95	7	2,249	0.31%
2019/02/18	1	8.85	0	0.00	8.86	1	2,271	0.04%
2019/01/28	20	9.02	0	0.00	8.99	20	2,422	0.83%
2019/01/15	0	0.00	0.1	8.70	8.75	-0.1	2,710	0.00%
2019/01/02	60	8.80	10	8.93	8.81	50	3,214	1.56%
2018/12/26	10	8.72	0	0.00	8.66	10	3,187	0.31%
2018/12/17	0	0.00	10	9.20	9.41	-10	3,083	-0.32%
2018/12/12	0	0.00	5	8.94	8.93	-5	2,917	-0.17%
2018/12/10	0	0.00	1	8.85	8.68	-1	2,871	-0.03%
2018/12/07	1	8.94	0	0.00	8.89	1	2,853	0.04%
2018/12/04	10	9.00	0	0.00	9.06	10	2,838	0.35%
2018/11/30	5	8.88	0	0.00	9.04	5	2,686	0.19%
2018/11/29	8	9.03	5	9.05	8.94	3	2,650	0.11%
2018/11/27	0	0.00	1	8.74	9.00	-1	2,525	-0.04%
2018/11/22	1	8.50	1	8.69	8.48	0	2,410	0.00%
2018/11/15	20.1	8.30	0	0.00	8.27	20.1	2,407	0.83%
2018/11/06	5	8.30	0	0.00	8.38	5	2,614	0.19%
2018/11/01	1	8.50	0	0.00	8.55	1	2,600	0.04%
2018/10/29	10	8.09	0	0.00	8.09	10	2,535	0.39%
2018/10/26	0	0.00	0.1	8.33	8.35	-0.1	2,524	0.00%
2018/10/25	0	0.00	10	8.32	8.38	-10	2,524	-0.40%
2018/10/24	0	0.00	1	8.45	8.68	-1	2,496	-0.04%
2018/10/23	5	8.78	0	0.00	8.66	5	2,480	0.20%
2018/10/19	1	8.69	30	8.88	8.72	-29	2,364	-1.23%
2018/10/18	0	0.00	5	8.36	8.37	-5	2,252	-0.22%
2018/10/17	0	0.00	20	7.58	7.61	-20	2,183	-0.92%
2018/10/15	35	7.55	0	0.00	7.56	35	2,216	1.58%
2018/10/12	0	0.00	4	7.40	7.43	-4	2,212	-0.18%
2018/10/05	10	8.37	0	0.00	8.45	10	2,080	0.48%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/10/02	0	0.00	2	8.63	8.62	-2	2,084	-0.10%
2018/09/28	2	8.85	0	0.00	8.73	2	2,149	0.09%
2018/09/27	30	8.74	0	0.00	8.82	30	2,140	1.40%
2018/09/25	20	8.66	0	0.00	8.65	20	2,112	0.95%
2018/09/20	20	8.74	0	0.00	8.69	20	2,160	0.93%
2018/09/18	10	8.75	0	0.00	8.77	10	2,323	0.43%
2018/09/03	15	8.77	0	0.00	8.76	15	2,846	0.53%
2018/08/29	0	0.00	3.8	8.92	8.91	-3.8	3,118	-0.12%
2018/08/28	1	8.84	1.1	8.88	8.88	-0.1	3,159	0.00%
2018/08/27	1	8.86	0	0.00	8.82	1	3,266	0.03%
2018/08/23	0	0.00	1	8.91	8.96	-1	3,417	-0.03%
2018/08/21	1	8.68	1	8.69	8.69	0	3,508	0.00%
2018/08/13	0	0.00	20	8.75	8.62	-20	3,732	-0.54%
2018/08/10	0	0.00	50	9.08	9.08	-50	3,700	-1.35%
2018/08/07	40	9.31	0	0.00	9.30	40	3,893	1.03%
2018/08/03	10	9.20	3	9.15	9.20	7	4,146	0.17%
2018/08/02	20	9.27	0	0.00	9.13	20	4,165	0.48%
2018/07/27	0	0.00	20	9.19	9.19	-20	4,328	-0.46%
2018/07/10	20	8.86	68	8.80	8.93	-48	4,565	-1.05%
2018/07/09	0	0.00	10	8.80	8.78	-10	4,625	-0.22%
2018/07/05	2	8.93	0	0.00	8.79	2	4,609	0.04%
2018/07/02	21	9.12	0	0.00	9.10	21	4,596	0.46%
2018/06/29	0	0.00	72	8.98	9.00	-72	4,592	-1.57%
2018/06/28	0	0.00	50	8.85	8.80	-50	4,563	-1.10%
2018/06/26	5	9.19	2	9.23	9.22	3	4,471	0.07%
2018/06/15	10	9.91	30	9.85	9.76	-20	4,407	-0.45%
2018/06/13	20	9.99	0	0.00	9.79	20	4,379	0.46%
2018/06/12	62	9.84	2	9.75	9.88	60	4,309	1.39%
2018/06/08	0	0.00	5	9.61	9.60	-5	4,190	-0.12%
2018/06/07	5	9.47	0	0.00	9.66	5	4,138	0.12%
2018/06/06	5	9.47	0	0.00	9.45	5	4,193	0.12%
2018/05/29	1	9.50	0	0.00	9.48	1	4,162	0.02%
2018/05/28	0	0.00	50	9.74	9.75	-50	4,399	-1.14%
2018/05/24	0	0.00	40	9.39	9.37	-40	4,540	-0.88%
2018/05/23	0	0.00	39	9.41	9.41	-39	4,577	-0.85%
2018/05/22	115	9.45	0	0.00	9.42	115	4,581	2.51%	大買/鉅額交易
2018/05/21	100	9.24	0	0.00	9.19	100	4,567	2.19%
2018/05/18	10	9.20	0	0.00	9.17	10	4,578	0.22%
2018/05/17	0	0.00	1	9.37	9.29	-1	4,805	-0.02%
2018/05/16	10	9.48	4	9.52	9.50	6	4,906	0.12%
2018/05/14	5	9.54	2	9.90	9.61	3	5,161	0.06%
2018/05/07	0	0.00	3.4	10.39	10.40	-3.4	4,948	-0.07%
2018/05/04	0	0.00	4	10.40	10.35	-4	4,866	-0.08%
2018/05/03	0	0.00	10	10.35	10.40	-10	4,871	-0.21%
2018/04/30	10	10.40	5	10.40	10.30	5	5,019	0.10%
2018/04/27	11	10.00	0	0.00	10.05	11	4,992	0.22%
2018/04/26	5	10.30	0	0.00	10.05	5	5,030	0.10%
2018/04/25	0	0.00	0.4	10.05	10.05	-0.4	5,063	-0.01%
2018/04/19	0	0.00	1	10.50	10.45	-1	5,241	-0.02%
2018/04/17	0	0.00	10	10.45	10.35	-10	5,361	-0.19%
2018/04/16	0	0.00	2	10.50	10.55	-2	5,457	-0.04%
2018/04/13	10	10.65	0	0.00	10.60	10	5,521	0.18%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/04/10	0	0.00	20	10.35	10.35	-20	5,963	-0.34%
2018/03/31	20	10.50	0	0.00	10.55	20	7,542	0.27%
2018/03/23	15	10.35	0	0.00	10.40	15	7,683	0.20%
2018/03/21	0	0.00	2	10.85	10.80	-2	7,638	-0.03%
2018/03/14	30	11.07	0	0.00	10.95	30	7,727	0.39%
2018/03/13	90	11.10	0.7	11.00	11.05	89.3	7,792	1.15%
2018/03/12	5	11.10	3	11.30	11.20	2	7,844	0.03%
2018/03/07	2	10.65	1	10.70	10.60	1	8,167	0.01%
2018/03/02	0	0.00	1	11.30	11.05	-1	8,747	-0.01%
2018/02/27	30	10.55	0	0.00	10.40	30	8,617	0.35%
2018/02/26	0	0.00	9	10.20	10.15	-9	8,471	-0.11%
2018/02/21	3	10.25	0	0.00	10.15	3	8,486	0.04%
2018/02/12	7	9.90	0	0.00	9.82	7	8,456	0.08%
2018/02/09	26	9.74	5	9.50	9.80	21	8,411	0.25%
2018/02/08	9	10.25	0	0.00	10.20	9	8,147	0.11%
2018/02/07	1	10.70	0	0.00	10.55	1	8,001	0.01%
2018/02/06	66	10.70	20	11.10	10.60	46	7,923	0.58%
2018/02/05	1	11.40	0	0.00	11.40	1	7,757	0.01%
2018/02/01	1	11.75	0	0.00	11.65	1	7,973	0.01%
2018/01/30	52	11.60	0	0.00	11.60	52	7,993	0.65%
2018/01/25	72	11.75	0	0.00	11.70	72	8,245	0.87%
2018/01/24	0	0.00	40	11.80	11.90	-40	8,221	-0.49%
2018/01/23	0	0.00	3	11.60	11.60	-3	8,132	-0.04%
2018/01/22	0	0.00	3	11.75	11.75	-3	8,333	-0.04%
2018/01/18	3	11.90	0	0.00	11.90	3	8,265	0.04%
2018/01/17	8	11.96	5	11.85	11.90	3	8,348	0.04%
2018/01/16	0	0.00	0.7	11.90	11.95	-0.7	8,434	-0.01%
2018/01/15	5	12.00	0	0.00	12.00	5	8,478	0.06%
2018/01/12	3	12.00	0	0.00	12.00	3	8,499	0.04%
2018/01/11	0	0.00	5	12.10	11.90	-5	8,509	-0.06%
2018/01/10	3	12.05	0	0.00	12.00	3	8,512	0.04%
2018/01/09	5	12.30	1	12.35	12.20	4	8,468	0.05%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/05	9	12.38	17.1	12.32	12.30	-8.1	8,333	-0.10%
2018/01/03	1	12.30	0	0.00	12.15	1	8,162	0.01%
2018/01/02	25	12.35	5	12.24	12.40	20	8,047	0.25%