陽明 (2609)-元大-台南券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3448人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	43.1	50.98	13	51.01	50.40	30.1	36,422	0.08%
2024/05/02	40.1	51.49	15	51.54	51.30	25.1	35,869	0.07%
2024/04/30	38.3	51.94	46.6	51.85	52.20	-8.4	34,907	-0.02%
2024/04/29	128.2	53.94	83.1	53.87	52.90	45.1	34,260	0.13%	大買/
2024/04/26	40	48.89	218.8	50.34	51.80	-178.8	31,859	-0.56%	大賣/鉅額交易
2024/04/25	2	46.65	23.4	46.77	47.10	-21.4	28,881	-0.07%
2024/04/24	21	46.38	11	46.66	46.70	10	29,490	0.03%
2024/04/23	4.1	45.60	2	45.78	45.85	2.1	30,084	0.01%
2024/04/22	51.3	46.64	56.5	46.33	45.60	-5.2	31,047	-0.02%
2024/04/19	19.6	45.61	38	45.52	45.15	-18.4	31,099	-0.06%
2024/04/18	4.3	43.74	4	43.84	43.80	0.3	31,794	0.00%
2024/04/17	3	44.07	1	43.95	43.95	2	32,544	0.01%
2024/04/16	18	43.90	10.6	43.91	43.80	7.4	35,643	0.02%
2024/04/15	1	44.80	17	45.28	45.20	-16	38,172	-0.04%
2024/04/12	1	44.90	1	45.15	45.20	0	39,648	0.00%
2024/04/11	12	45.12	9.6	45.04	45.00	2.4	42,860	0.01%
2024/04/10	15.6	44.67	4.1	44.40	44.40	11.5	47,471	0.02%
2024/04/09	26.2	45.33	11	45.00	44.95	15.2	49,252	0.03%
2024/04/08	2.1	43.75	5	43.70	45.10	-2.9	51,653	-0.01%
2024/04/03	9	43.88	5	43.85	43.80	4	51,965	0.01%
2024/04/02	1	44.10	5	44.23	44.45	-4	52,810	-0.01%
2024/04/01	4.1	44.41	0	0.00	44.30	4.1	54,419	0.01%
2024/03/29	4	44.50	1	44.30	44.40	3	57,040	0.01%
2024/03/28	3.4	44.23	5	44.27	44.10	-1.7	61,145	0.00%
2024/03/27	4.1	44.20	5	44.22	44.15	-0.9	66,969	0.00%
2024/03/26	12.3	44.74	2	44.30	44.15	10.3	72,282	0.01%
2024/03/25	3.1	45.54	2	45.75	45.60	1.1	74,413	0.00%
2024/03/22	21	45.39	4	45.23	45.15	17	78,776	0.02%
2024/03/21	9.5	45.75	40.1	45.81	45.45	-30.6	82,392	-0.04%
2024/03/20	23.5	45.19	11	45.11	44.95	12.5	82,759	0.02%
2024/03/19	16	45.46	22	45.41	45.30	-6	82,606	-0.01%
2024/03/18	18.4	45.13	20	45.21	45.15	-1.6	82,626	0.00%
2024/03/15	32.1	46.16	30	46.01	46.50	2.1	82,622	0.00%
2024/03/14	38.2	47.96	11	47.96	47.75	27.2	81,884	0.03%
2024/03/13	41.2	49.05	52	48.90	48.70	-10.8	81,628	-0.01%
2024/03/12	5	48.81	15.1	48.96	48.95	-10.1	81,399	-0.01%
2024/03/11	26.1	48.52	336	48.41	48.60	-309.9	81,293	-0.38%	大賣/鉅額交易
2024/03/08	135.4	47.68	36	48.09	47.55	99.4	81,533	0.12%	大買/
2024/03/07	245.2	48.17	29.1	48.13	48.00	216.2	81,653	0.26%	大買/鉅額交易
2024/03/06	14.1	48.34	5	48.00	48.00	9.1	81,835	0.01%
2024/03/05	24.5	48.85	38.6	48.87	48.60	-14.1	81,797	-0.02%
2024/03/04	44.4	48.44	11.5	48.92	48.90	32.9	81,501	0.04%
2024/03/01	7	49.11	1	49.05	49.15	6	81,079	0.01%
2024/02/29	19.1	49.58	22.6	49.67	49.85	-3.5	80,766	0.00%
2024/02/27	8	48.63	57	49.02	48.55	-49	80,194	-0.06%
2024/02/26	16.1	48.78	3.1	48.80	48.70	13	79,816	0.02%
2024/02/23	26.1	49.49	3	49.57	49.10	23.1	79,548	0.03%
2024/02/22	47.5	49.52	54.3	49.90	49.95	-6.8	79,046	-0.01%
2024/02/21	52.9	48.96	12.5	48.97	48.35	40.4	77,991	0.05%
2024/02/20	10.1	48.07	16.6	47.61	48.15	-6.5	76,991	-0.01%
2024/02/19	7.4	46.72	5.1	46.77	46.90	2.3	76,623	0.00%
2024/02/16	15.9	47.22	16.6	47.28	46.90	-0.7	76,622	0.00%
2024/02/15	28.6	46.12	26	46.28	46.65	2.6	76,927	0.00%
2024/02/05	16.5	47.46	18.5	47.40	47.30	-2	76,416	0.00%
2024/02/02	39.5	48.04	30	48.03	47.75	9.5	76,221	0.01%
2024/02/01	3.8	49.00	24	48.89	49.15	-20.2	75,807	-0.03%
2024/01/31	25.3	48.04	4	48.33	47.85	21.3	75,447	0.03%
2024/01/30	16	48.75	14.1	48.93	48.50	1.9	75,144	0.00%
2024/01/29	2.1	48.93	3.2	48.93	48.80	-1.1	75,025	0.00%
2024/01/26	13	49.02	12	49.40	48.90	1	74,848	0.00%
2024/01/25	21.6	49.34	3	49.48	49.25	18.6	74,575	0.02%
2024/01/24	6	49.95	22.1	50.15	49.80	-16.1	74,259	-0.02%
2024/01/23	45.2	49.64	13	50.50	49.45	32.2	73,968	0.04%
2024/01/22	23.3	49.30	8.3	49.55	49.80	15	73,435	0.02%
2024/01/19	80.1	50.81	63	50.50	50.90	17.1	72,698	0.02%
2024/01/18	96	50.23	120.1	51.15	51.30	-24.1	72,119	-0.03%	大賣/
2024/01/17	40.8	50.14	25	50.71	49.75	15.8	71,254	0.02%
2024/01/16	85.4	51.15	86.2	51.86	51.10	-0.8	70,167	0.00%
2024/01/15	45	52.47	45.4	52.81	52.20	-0.4	69,052	0.00%
2024/01/12	41.6	51.21	59.5	51.19	51.80	-17.9	68,101	-0.03%
2024/01/11	35.2	49.42	42	49.32	49.30	-6.9	66,573	-0.01%
2024/01/10	107.1	49.47	50.4	49.57	48.80	56.7	65,947	0.09%	大買/
2024/01/09	116.1	51.74	42.3	52.09	51.70	73.8	62,747	0.12%	大買/
2024/01/08	36	57.04	50.7	57.29	56.50	-14.7	59,929	-0.02%
2024/01/05	227.9	58.04	223.1	57.84	58.00	4.8	58,241	0.01%	大買/大賣/
2024/01/04	283	56.20	367.8	56.75	57.30	-84.8	54,924	-0.15%	大買/大賣/
2024/01/03	32.5	53.98	87.8	54.05	54.00	-55.3	50,539	-0.11%
2024/01/02	292.5	53.47	275.1	53.97	53.00	17.4	48,572	0.04%	大買/大賣/
2023/12/29	19.5	51.45	15.5	51.63	51.30	4	46,003	0.01%
2023/12/28	95.3	52.07	95	51.96	51.90	0.3	45,551	0.00%
2023/12/27	63	53.07	84.7	53.29	52.60	-21.7	44,588	-0.05%
2023/12/26	162.4	52.67	161.4	52.23	52.00	1	43,061	0.00%	大買/大賣/
2023/12/25	229.6	53.26	394.1	52.83	51.80	-164.5	40,417	-0.41%	大買/大賣/鉅額交易
2023/12/22	343.7	56.85	293.6	57.10	57.50	50.1	36,363	0.14%	大買/大賣/
2023/12/21	116.2	52.16	286.9	53.32	55.40	-170.8	30,431	-0.56%	大買/大賣/鉅額交易
2023/12/20	76.8	49.58	95.8	49.78	50.40	-19	25,050	-0.08%
2023/12/19	536.9	49.39	528.4	49.56	49.30	8.5	22,532	0.04%	大買/大賣/
2023/12/18	182.4	46.51	94	47.39	47.85	88.5	18,279	0.48%	大買/
2023/12/15	16	44.15	33.2	43.99	44.25	-17.1	14,910	-0.11%
2023/12/14	3.1	42.92	6	42.88	42.75	-2.9	14,410	-0.02%
2023/12/13	3	43.43	10	43.64	43.20	-7	14,666	-0.05%
2023/12/12	17	44.46	46.2	44.56	44.00	-29.2	16,436	-0.18%
2023/12/11	19	44.27	12.1	44.34	44.00	6.9	16,360	0.04%
2023/12/08	6	43.91	3	43.93	44.00	3	16,264	0.02%
2023/12/07	0.1	44.41	1.1	44.36	43.70	-1	16,227	-0.01%
2023/12/06	1.1	44.88	16	44.56	44.65	-14.9	16,207	-0.09%
2023/12/05	13	45.06	9.4	45.02	44.85	3.7	16,069	0.02%
2023/12/04	48.5	44.94	39.1	44.88	45.15	9.4	15,536	0.06%
2023/12/01	0	0.00	28.7	43.04	43.30	-28.7	14,717	-0.19%
2023/11/30	7.2	42.17	3	42.10	42.00	4.2	14,382	0.03%
2023/11/29	1.1	42.22	1	42.55	42.55	0.1	14,303	0.00%
2023/11/28	4	42.56	27	42.52	42.65	-23	14,280	-0.16%
2023/11/27	0.2	42.05	2	42.05	42.00	-1.8	14,187	-0.01%
2023/11/24	1.4	41.42	13.1	41.71	41.75	-11.8	14,230	-0.08%
2023/11/22	5.3	41.65	2.5	41.71	41.55	2.7	14,285	0.02%
2023/11/21	12.4	41.95	1	42.09	41.90	11.4	14,315	0.08%
2023/11/20	7	41.75	9	41.77	42.00	-2	14,564	-0.01%
2023/11/17	3.1	41.82	2	41.90	41.80	1.1	14,695	0.01%
2023/11/16	1.1	42.24	1	42.20	42.15	0.1	14,689	0.00%
2023/11/15	12.2	41.75	8	41.93	42.10	4.2	14,752	0.03%
2023/11/14	14.5	42.01	17.3	42.67	41.50	-2.8	15,292	-0.02%
2023/11/13	11.2	41.66	4	41.80	41.45	7.2	15,000	0.05%
2023/11/10	25	41.38	4	41.34	41.30	21	15,307	0.14%
2023/11/09	5	41.77	3	42.00	41.85	2	15,399	0.01%
2023/11/08	16.1	42.00	1.1	42.43	41.90	15	15,698	0.10%
2023/11/07	1	42.10	40	42.27	42.25	-39	15,767	-0.25%
2023/11/06	4.5	42.16	2	42.30	42.30	2.5	15,975	0.02%
2023/11/03	0	0.00	15	43.07	43.25	-15	15,983	-0.09%
2023/11/02	2	42.40	9	42.54	42.65	-7	16,076	-0.04%
2023/11/01	2.1	42.24	0	0.00	42.10	2.1	16,408	0.01%
2023/10/31	19.1	42.35	5	42.63	42.10	14	16,745	0.08%
2023/10/30	3	43.07	7.1	43.26	43.25	-4.1	16,865	-0.02%
2023/10/27	0.1	42.80	14.4	42.75	43.00	-14.4	16,907	-0.08%
2023/10/26	4	42.41	2.1	42.52	42.45	1.9	17,389	0.01%
2023/10/25	1.1	42.20	8	42.38	42.30	-7	17,925	-0.04%
2023/10/24	0.7	41.95	0	0.00	42.20	0.7	18,272	0.00%
2023/10/23	2.1	42.05	4	42.24	41.95	-1.9	18,667	-0.01%
2023/10/20	7	41.90	8	42.03	42.35	-1	18,868	-0.01%
2023/10/19	6	42.66	2	42.58	42.70	4	19,136	0.02%
2023/10/18	11.1	41.99	1.1	42.15	42.30	10	19,637	0.05%
2023/10/17	0	0.00	1	42.40	42.25	-1	20,006	0.00%
2023/10/16	19.3	41.93	27.3	41.89	42.40	-8	20,676	-0.04%
2023/10/13	6.3	42.55	2	42.63	42.55	4.3	21,410	0.02%
2023/10/12	8.1	42.88	2	42.93	43.10	6.1	21,726	0.03%
2023/10/11	19.6	42.82	2	42.90	42.55	17.6	22,300	0.08%
2023/10/06	1	45.10	3	45.15	45.00	-2	23,265	-0.01%
2023/10/05	24	45.46	43	45.21	44.90	-19	24,382	-0.08%
2023/10/04	6	44.03	83	44.10	44.55	-77	24,984	-0.31%
2023/10/03	1	44.10	30	44.40	44.10	-29	25,836	-0.11%
2023/10/02	9	44.61	23	44.55	44.45	-14	26,366	-0.05%
2023/09/28	2.1	45.48	24.1	45.88	45.45	-22.1	27,236	-0.08%
2023/09/27	12	46.44	56	46.19	45.90	-44	30,489	-0.14%
2023/09/26	1	45.95	4	46.05	45.95	-3	33,006	-0.01%
2023/09/25	11	45.82	4	45.69	45.95	7	37,459	0.02%
2023/09/22	9.1	46.07	41	45.76	45.80	-31.9	39,241	-0.08%
2023/09/21	11	45.68	27	45.87	45.60	-16	39,654	-0.04%
2023/09/20	45	46.74	29.5	46.53	46.30	15.6	39,877	0.04%
2023/09/19	2	45.70	11	45.74	45.85	-9	39,695	-0.02%
2023/09/18	26.5	45.73	40.1	45.90	45.50	-13.6	39,773	-0.03%
2023/09/15	94.2	46.75	121.5	46.35	46.45	-27.3	39,977	-0.07%	大賣/
2023/09/14	27.1	44.22	41.1	44.28	44.60	-14	38,125	-0.04%
2023/09/13	4	43.16	4.1	43.15	43.30	-0.1	38,034	0.00%
2023/09/12	6.1	42.97	19	42.99	43.10	-12.9	38,359	-0.03%
2023/09/11	2	42.85	12.1	42.79	42.50	-10.1	38,623	-0.03%
2023/09/08	2.2	42.80	12	42.91	42.65	-9.9	38,922	-0.03%
2023/09/07	2	42.56	1	42.60	42.50	1	39,057	0.00%
2023/09/06	3.1	42.85	2.1	42.87	42.60	1	39,193	0.00%
2023/09/05	1.1	43.01	10.2	42.98	43.30	-9.1	39,357	-0.02%
2023/09/04	15	42.60	16	42.89	42.90	-1	39,782	0.00%
2023/09/01	15	42.30	2	42.33	42.10	13	39,716	0.03%
2023/08/31	35	42.76	3	42.67	42.25	32	39,828	0.08%
2023/08/30	4.1	42.49	5	42.57	42.25	-0.9	39,936	0.00%
2023/08/29	3	42.38	5.3	42.36	42.50	-2.3	40,016	-0.01%
2023/08/28	7	41.69	2	41.80	42.00	5	40,157	0.01%
2023/08/25	13.4	42.14	13	42.24	42.05	0.4	40,320	0.00%
2023/08/24	112.8	42.40	1	42.60	41.95	111.8	40,373	0.28%	大買/鉅額交易
2023/08/23	6.1	43.74	5	43.20	42.95	1.1	40,250	0.00%
2023/08/22	4	43.30	1.4	43.20	43.30	2.6	40,211	0.01%
2023/08/21	109.1	44.16	4	43.24	43.10	105.1	40,225	0.26%	大買/鉅額交易
2023/08/18	21.5	44.35	35	44.59	43.90	-13.5	40,110	-0.03%
2023/08/17	14.2	42.07	23	42.32	42.55	-8.9	39,468	-0.02%
2023/08/16	40.5	42.46	76	42.39	42.05	-35.5	39,345	-0.09%
2023/08/15	8	43.64	4	43.53	43.60	4	39,023	0.01%
2023/08/14	36.6	44.11	18	44.16	44.05	18.6	38,934	0.05%
2023/08/11	7	45.12	7	45.37	45.30	0	38,727	0.00%
2023/08/10	12.3	45.43	26	45.45	45.50	-13.7	38,714	-0.04%
2023/08/09	18	46.22	2	46.38	46.00	16	38,759	0.04%
2023/08/08	6	46.49	1.1	46.69	46.40	4.9	38,698	0.01%
2023/08/07	8.1	45.72	116.5	45.54	46.40	-108.4	38,780	-0.28%	大賣/鉅額交易
2023/08/04	29.2	47.07	16	46.88	47.15	13.2	38,682	0.03%
2023/08/02	4.3	46.50	8.2	46.48	46.45	-4	38,518	-0.01%
2023/08/01	8.2	46.90	0	0.00	46.80	8.2	38,578	0.02%
2023/07/31	24	47.16	5.5	46.84	46.50	18.5	38,652	0.05%
2023/07/28	120.7	47.58	55	47.80	47.75	65.7	38,349	0.17%	大買/
2023/07/27	11	47.01	23	47.15	46.90	-12	38,170	-0.03%
2023/07/26	11	46.74	17.1	46.74	46.90	-6.1	38,213	-0.02%
2023/07/25	11.2	45.72	2.1	45.83	45.60	9.1	38,023	0.02%
2023/07/24	10.3	46.03	16	46.02	45.75	-5.7	38,172	-0.01%
2023/07/21	28.1	47.55	19.1	47.70	47.35	9	38,225	0.02%
2023/07/20	38.2	47.43	22.8	47.94	48.40	15.3	37,923	0.04%
2023/07/19	34.3	46.94	19	47.07	46.80	15.2	37,424	0.04%
2023/07/18	34.2	46.49	45.1	46.43	46.30	-10.9	37,107	-0.03%
2023/07/17	13	45.20	10.6	45.20	45.05	2.4	36,551	0.01%
2023/07/14	20.1	44.93	28	44.89	44.60	-7.9	36,353	-0.02%
2023/07/13	70.7	44.58	24.5	44.61	44.00	46.2	36,109	0.13%
2023/07/12	76.4	46.89	41.8	47.05	46.25	34.6	35,144	0.10%
2023/07/11	34.7	48.93	9.9	48.91	48.40	24.9	34,359	0.07%
2023/07/10	45.9	49.37	37.2	49.26	48.85	8.7	33,858	0.03%
2023/07/07	14.2	51.13	11.2	50.83	50.60	3	33,170	0.01%
2023/07/06	26.2	51.20	40.4	51.12	51.00	-14.2	32,733	-0.04%
2023/07/05	157.9	52.21	107.8	51.95	51.70	50.1	32,089	0.16%	大買/大賣/
2023/07/04	115.7	54.11	45.1	54.18	54.20	70.6	29,285	0.24%	大買/
2023/07/03	115	67.64	243.9	68.01	69.30	-128.9	26,890	-0.48%	大買/大賣/鉅額交易
2023/06/30	87.4	62.28	63.8	62.39	63.00	23.6	22,631	0.10%
2023/06/29	18.4	60.08	9	60.13	60.10	9.4	20,969	0.04%
2023/06/28	16.3	60.60	16	60.61	60.70	0.3	20,607	0.00%
2023/06/27	9.5	61.44	11	61.35	61.10	-1.5	20,361	-0.01%
2023/06/26	9.1	61.51	13	61.52	61.10	-3.9	20,295	-0.02%
2023/06/21	61.5	62.08	20.5	61.73	61.50	41	20,189	0.20%
2023/06/20	3.1	63.37	10	63.44	63.20	-6.9	19,866	-0.03%
2023/06/19	7.4	63.82	1.6	63.97	63.50	5.8	19,802	0.03%
2023/06/16	14.1	64.45	1.8	64.64	64.80	12.3	19,725	0.06%
2023/06/15	14.5	64.00	10.4	64.04	64.10	4.1	19,599	0.02%
2023/06/14	17.8	64.22	16.3	64.31	64.30	1.5	19,652	0.01%
2023/06/13	6.8	62.99	2.2	62.97	63.20	4.6	20,100	0.02%
2023/06/12	1.5	62.90	3.1	62.80	63.00	-1.5	21,149	-0.01%
2023/06/09	2.2	62.70	10.5	62.73	62.90	-8.3	22,330	-0.04%
2023/06/08	10.1	62.66	21.3	62.72	62.60	-11.1	23,461	-0.05%
2023/06/07	3.2	61.54	5	61.74	61.70	-1.8	26,858	-0.01%
2023/06/06	3	61.50	25.1	61.50	61.70	-22.1	27,226	-0.08%
2023/06/05	11.7	61.08	4.3	61.04	60.90	7.4	27,587	0.03%
2023/06/02	13	61.47	16.1	61.49	61.50	-3.1	27,811	-0.01%
2023/06/01	7.2	60.59	24	60.81	61.40	-16.8	28,459	-0.06%
2023/05/31	5.2	61.29	1.1	61.25	60.80	4.1	29,434	0.01%
2023/05/30	13.1	61.74	24	61.72	61.30	-11	29,898	-0.04%
2023/05/29	6.4	61.77	8.9	62.00	62.00	-2.5	30,085	-0.01%
2023/05/26	10.1	61.08	16.3	61.20	61.30	-6.2	30,598	-0.02%
2023/05/25	10.2	61.31	1.4	61.54	61.10	8.8	31,159	0.03%
2023/05/24	3	61.93	6	61.90	61.90	-3	31,696	-0.01%
2023/05/23	4	61.70	11.2	61.74	61.70	-7.2	32,291	-0.02%
2023/05/22	2.1	62.20	2.1	62.00	62.10	0	32,291	0.00%
2023/05/19	9.1	61.30	4.2	61.23	61.30	4.9	32,218	0.02%
2023/05/18	9	61.26	10.2	61.44	61.30	-1.2	32,251	0.00%
2023/05/17	13	61.32	18	61.38	61.20	-5	32,327	-0.02%
2023/05/16	9.2	61.04	6.2	61.14	60.90	3	32,444	0.01%
2023/05/15	4.4	59.97	19.2	60.74	61.20	-14.8	32,668	-0.05%
2023/05/12	0.2	60.37	2	60.45	60.20	-1.9	32,769	-0.01%
2023/05/11	18.6	60.39	23.1	60.70	60.10	-4.5	32,791	-0.01%
2023/05/10	5.7	60.95	17.1	60.75	61.60	-11.4	32,647	-0.03%
2023/05/09	12.1	60.49	7	60.40	60.30	5.1	32,509	0.02%
2023/05/08	13.3	60.64	4	60.68	60.50	9.3	32,727	0.03%
2023/05/05	18.1	61.04	9.2	61.19	61.20	8.8	33,125	0.03%
2023/05/04	43.1	60.89	4	60.80	60.80	39.1	33,362	0.12%
2023/05/03	12.3	61.03	5.2	60.93	60.70	7.1	33,379	0.02%
2023/05/02	21.2	61.66	15	61.83	61.90	6.2	33,340	0.02%
2023/04/28	8.1	62.95	8	63.03	63.10	0.1	33,450	0.00%
2023/04/27	33.4	61.81	3.2	61.75	61.70	30.2	33,449	0.09%
2023/04/26	22.6	62.69	15.1	62.82	62.40	7.5	33,449	0.02%
2023/04/25	11.3	64.05	44	64.56	63.70	-32.6	33,282	-0.10%
2023/04/24	4.1	64.73	10	64.63	64.70	-5.9	33,348	-0.02%
2023/04/21	16.5	65.29	28	65.86	64.90	-11.5	33,497	-0.03%
2023/04/20	26	66.90	17.1	66.87	66.40	8.9	33,407	0.03%
2023/04/19	6.4	66.03	5.2	66.11	66.00	1.3	33,575	0.00%
2023/04/18	56.1	67.34	17.4	67.03	66.40	38.8	33,590	0.12%
2023/04/17	6.4	67.78	20.1	67.69	67.70	-13.8	33,504	-0.04%
2023/04/14	15.1	66.87	10.4	66.82	66.80	4.7	33,500	0.01%
2023/04/13	9.6	66.18	22.3	66.20	66.30	-12.7	33,627	-0.04%
2023/04/12	12.1	66.30	18.4	66.24	66.40	-6.3	33,872	-0.02%
2023/04/11	10.5	65.96	4	65.98	65.60	6.5	33,885	0.02%
2023/04/10	41.2	66.32	31	65.99	65.70	10.2	34,120	0.03%
2023/04/07	30.1	65.16	12	65.55	65.60	18.1	34,136	0.05%
2023/04/06	19	64.32	7.1	64.26	64.00	11.9	34,381	0.03%
2023/03/31	8.6	64.19	4	64.13	64.30	4.6	34,969	0.01%
2023/03/30	9	63.53	4.2	63.51	63.30	4.8	37,128	0.01%
2023/03/29	4.1	63.90	66	64.24	63.50	-61.9	38,375	-0.16%
2023/03/28	11	64.30	0.6	64.38	64.00	10.5	39,630	0.03%
2023/03/27	11.1	64.07	15	63.97	64.20	-3.9	41,065	-0.01%
2023/03/24	25.4	64.20	22.7	64.15	64.20	2.7	43,592	0.01%
2023/03/23	23.4	64.29	14.2	64.24	64.10	9.2	43,772	0.02%
2023/03/22	8.2	65.40	0.1	65.70	65.30	8.1	43,827	0.02%
2023/03/21	10.6	65.59	11	65.31	65.10	-0.4	44,274	0.00%
2023/03/20	65.7	66.25	3	65.90	65.80	62.7	44,251	0.14%
2023/03/17	20.2	65.11	11.1	65.28	65.40	9.1	44,367	0.02%
2023/03/16	50.2	65.27	56.1	64.69	64.70	-5.8	44,186	-0.01%
2023/03/15	31.5	67.50	58.1	66.94	66.50	-26.5	43,768	-0.06%
2023/03/14	42.7	67.85	29.3	67.85	67.50	13.4	43,133	0.03%
2023/03/13	225.4	69.12	70.1	69.16	69.10	155.3	42,354	0.37%	大買/鉅額交易
2023/03/10	204.1	68.82	271.4	68.84	68.70	-67.4	41,250	-0.16%	大買/大賣/
2023/03/09	23.1	66.80	15.2	66.87	67.00	7.9	38,207	0.02%
2023/03/08	19.3	66.31	66.4	66.64	66.30	-47.1	38,303	-0.12%
2023/03/07	39.1	67.24	14.4	67.22	67.40	24.7	38,327	0.06%
2023/03/06	99.2	67.71	15.2	67.43	67.50	84.1	38,351	0.22%
2023/03/03	37.2	66.14	37.4	66.37	67.10	-0.3	38,223	0.00%
2023/03/02	53.3	65.59	38.1	65.69	65.60	15.2	37,646	0.04%
2023/03/01	8	63.83	19.1	63.74	63.80	-11.1	37,249	-0.03%
2023/02/24	22.1	64.66	21.7	64.66	64.60	0.4	37,154	0.00%
2023/02/23	12.5	64.20	39.4	64.10	64.30	-26.9	36,786	-0.07%
2023/02/22	33.5	62.92	46.6	63.01	62.60	-13.1	36,541	-0.04%
2023/02/21	121.2	61.99	23.2	62.13	62.80	98	36,156	0.27%	大買/
2023/02/20	4	60.18	9.3	60.38	60.50	-5.3	36,047	-0.01%
2023/02/17	5.5	59.82	4	59.78	59.80	1.5	36,564	0.00%
2023/02/16	6	60.22	3.1	60.20	60.30	2.9	37,101	0.01%
2023/02/15	6.4	60.09	3	59.90	60.00	3.4	38,017	0.01%
2023/02/14	13.4	60.41	23.2	59.91	60.70	-9.9	38,376	-0.03%
2023/02/13	33.6	59.09	11.1	58.95	59.00	22.5	38,820	0.06%
2023/02/10	9.7	60.85	8	60.78	60.60	1.7	39,575	0.00%
2023/02/09	25	61.73	3.6	61.86	61.70	21.4	39,863	0.05%
2023/02/08	2.3	62.01	4	62.00	61.80	-1.8	40,532	0.00%
2023/02/07	3	61.77	4.1	61.86	61.70	-1.1	40,938	0.00%
2023/02/06	27.4	62.32	8.1	61.88	61.70	19.3	41,610	0.05%
2023/02/03	13.1	64.27	18.2	64.20	63.60	-5.1	41,807	-0.01%
2023/02/02	6.6	63.37	17	63.31	63.50	-10.4	41,682	-0.02%
2023/02/01	3	62.50	4.5	62.83	62.40	-1.5	41,946	0.00%
2023/01/31	7.2	61.95	22.4	62.25	62.50	-15.3	42,304	-0.04%
2023/01/30	23.4	61.44	7	61.41	61.30	16.4	42,519	0.04%
2023/01/17	1	62.00	2	61.80	62.00	-1	42,507	0.00%
2023/01/16	25.2	61.11	12	61.01	61.10	13.2	42,923	0.03%
2023/01/13	13.6	62.13	3.6	62.02	61.90	10	42,948	0.02%
2023/01/12	14.3	62.39	0	0.00	62.00	14.3	43,652	0.03%
2023/01/11	9.1	63.52	6.1	63.91	63.20	3	43,990	0.01%
2023/01/10	17.2	63.48	16.2	63.43	62.90	1	44,451	0.00%
2023/01/09	22.1	63.15	3	63.20	63.30	19	45,826	0.04%
2023/01/06	4.2	63.54	4.2	63.60	63.60	-0.1	46,392	0.00%
2023/01/05	12.1	64.18	9	63.92	63.70	3	46,811	0.01%
2023/01/04	12.2	64.04	9	64.07	63.50	3.2	47,306	0.01%
2023/01/03	24	64.89	15.3	64.81	64.60	8.7	47,512	0.02%
2022/12/30	63.3	65.67	86.2	65.69	65.50	-22.9	47,447	-0.05%
2022/12/29	6	64.18	5	64.36	64.80	1	47,766	0.00%
2022/12/28	28.3	64.61	24	64.13	63.90	4.3	48,395	0.01%
2022/12/27	22	65.62	24.1	65.63	65.10	-2.1	48,879	0.00%
2022/12/26	78	65.73	34	65.74	65.00	44	49,611	0.09%
2022/12/23	32.2	67.07	13.1	66.96	67.30	19.1	49,849	0.04%
2022/12/22	58.1	67.98	65.7	67.74	68.00	-7.6	49,962	-0.02%
2022/12/21	27.2	65.29	27.4	65.85	65.70	-0.2	48,536	0.00%
2022/12/20	15	65.18	30.1	65.22	63.90	-15.1	48,045	-0.03%
2022/12/19	40.1	65.62	29.3	65.67	64.30	10.8	48,056	0.02%
2022/12/16	43.5	65.49	88	65.06	65.30	-44.5	47,130	-0.09%
2022/12/15	8	62.79	9	62.92	62.80	-1	45,315	0.00%
2022/12/14	20.2	62.20	13	62.09	62.00	7.2	46,068	0.02%
2022/12/13	45.3	63.20	31.3	62.85	63.20	14	46,340	0.03%
2022/12/12	5.4	62.20	0	0.00	61.80	5.4	46,966	0.01%
2022/12/09	7	61.90	38	62.17	62.80	-31	47,494	-0.07%
2022/12/08	6.6	60.84	3	60.93	61.00	3.6	47,928	0.01%
2022/12/07	37.3	61.00	42	60.90	60.90	-4.7	48,316	-0.01%
2022/12/06	67.5	62.19	99	62.59	61.70	-31.5	48,303	-0.07%
2022/12/05	29.8	64.38	8	64.54	63.80	21.8	48,689	0.04%
2022/12/02	28.7	65.34	14	64.88	64.80	14.6	49,137	0.03%
2022/12/01	70.1	66.34	33	67.00	65.40	37.1	49,641	0.07%
2022/11/30	12.7	65.44	24.1	66.00	66.10	-11.5	49,206	-0.02%
2022/11/29	10.2	64.78	10.5	64.36	65.10	-0.3	49,503	0.00%
2022/11/28	25.6	63.77	33	63.87	63.50	-7.4	50,617	-0.01%
2022/11/25	31.8	65.25	29.6	65.39	64.90	2.2	50,539	0.00%
2022/11/24	35.1	62.93	29	63.45	64.60	6.1	50,633	0.01%
2022/11/23	4.3	62.69	24	62.56	62.50	-19.7	50,427	-0.04%
2022/11/22	5	61.66	1	61.50	61.70	4	50,768	0.01%
2022/11/21	22.1	62.28	8	61.76	61.40	14.1	50,760	0.03%
2022/11/18	29.3	64.22	25.3	63.43	63.00	4	50,662	0.01%
2022/11/17	6.5	64.59	8.5	64.78	64.80	-2.1	50,562	0.00%
2022/11/16	28.3	64.89	13	65.35	64.60	15.3	50,600	0.03%
2022/11/15	20.8	65.34	4.2	65.33	65.30	16.7	50,611	0.03%
2022/11/14	8	66.07	41.1	65.96	66.20	-33.1	50,242	-0.07%
2022/11/11	42.2	65.91	43	65.56	65.20	-0.8	49,814	0.00%
2022/11/10	41.3	64.44	41.2	64.35	64.30	0.1	49,247	0.00%
2022/11/09	24.2	63.78	23.4	64.07	64.50	0.8	49,377	0.00%
2022/11/08	33.4	64.08	73.5	64.04	63.40	-40.2	49,893	-0.08%
2022/11/07	21	62.55	87.2	62.20	62.30	-66.2	49,150	-0.13%
2022/11/04	38.2	60.47	38.1	60.84	61.20	0	48,969	0.00%
2022/11/03	67.1	58.82	16	59.32	60.20	51.1	48,969	0.10%
2022/11/02	19.4	60.39	15	60.53	59.80	4.4	49,333	0.01%
2022/11/01	13	59.28	5	59.70	59.10	8	49,288	0.02%
2022/10/31	16	60.44	15	60.35	60.20	1	49,669	0.00%
2022/10/28	19.2	61.37	27.5	60.93	60.60	-8.4	49,591	-0.02%
2022/10/27	30	61.93	21.8	62.31	63.20	8.3	49,294	0.02%
2022/10/26	47	60.63	51	60.62	61.90	-4	49,355	-0.01%
2022/10/25	37.1	61.78	27	61.74	61.50	10.1	49,192	0.02%
2022/10/24	31.1	62.93	75.3	63.46	62.10	-44.2	49,952	-0.09%
2022/10/21	42.3	61.15	18.1	61.48	61.00	24.2	49,859	0.05%
2022/10/20	45.3	59.85	30	60.15	61.80	15.3	49,937	0.03%
2022/10/19	3.3	62.55	27.5	63.23	63.00	-24.2	49,334	-0.05%
2022/10/18	4.2	61.86	69.3	61.83	61.90	-65.2	49,242	-0.13%
2022/10/17	98.7	58.77	39.6	58.96	60.00	59.2	49,301	0.12%
2022/10/14	16	63.03	31.3	62.24	62.80	-15.3	48,372	-0.03%
2022/10/13	12.4	60.33	18.2	59.86	59.30	-5.8	48,140	-0.01%
2022/10/12	26.1	62.28	50	61.67	61.60	-23.9	48,515	-0.05%
2022/10/11	17.1	64.05	32	64.30	63.70	-15	48,132	-0.03%
2022/10/07	14.1	65.03	22.1	65.16	65.10	-8	48,274	-0.02%
2022/10/06	27.2	63.66	20.1	64.12	65.00	7.1	48,762	0.01%
2022/10/05	24.4	64.95	28.6	65.17	64.70	-4.2	48,742	-0.01%
2022/10/04	65.5	64.32	66	63.94	63.80	-0.5	48,954	0.00%
2022/10/03	36.4	63.12	52.4	62.92	63.50	-16	48,972	-0.03%
2022/09/30	22.1	58.92	22.7	59.58	61.50	-0.6	49,276	0.00%
2022/09/29	42.2	60.87	26	61.39	59.90	16.2	49,257	0.03%
2022/09/28	95.4	61.84	22.1	61.20	60.30	73.3	49,185	0.15%
2022/09/27	16	63.21	35	63.13	63.80	-19	49,868	-0.04%
2022/09/26	103.2	63.40	117.5	63.01	61.60	-14.3	50,080	-0.03%	大買/大賣/
2022/09/23	11	67.73	24.5	67.89	67.40	-13.5	50,087	-0.03%
2022/09/22	37.4	67.13	30	67.23	66.50	7.4	50,980	0.01%
2022/09/21	61.4	68.19	58.3	68.09	68.90	3	52,291	0.01%
2022/09/20	20.1	69.18	21.1	69.13	68.50	-1	53,657	0.00%
2022/09/19	73.1	69.80	16.1	69.96	68.00	57	54,545	0.10%
2022/09/16	19.1	72.02	25	72.00	73.50	-5.9	55,737	-0.01%
2022/09/15	81.1	73.46	56	72.69	72.60	25.1	57,078	0.04%
2022/09/14	7	70.71	18.4	69.92	71.80	-11.4	58,063	-0.02%
2022/09/13	24	71.38	51.4	71.71	71.10	-27.4	58,936	-0.05%
2022/09/12	45	71.04	50	70.48	71.00	-5	60,447	-0.01%
2022/09/08	99.1	68.62	20.1	67.91	67.80	79	60,618	0.13%
2022/09/07	36	68.92	27.2	69.40	69.60	8.8	60,925	0.01%
2022/09/06	28.2	71.34	9.3	71.24	70.60	18.9	60,618	0.03%
2022/09/05	16.2	70.83	27.1	70.64	70.80	-11	60,842	-0.02%
2022/09/02	103.1	73.63	153.4	73.01	71.10	-50.3	60,915	-0.08%	大買/大賣/
2022/09/01	12.6	77.49	3.1	77.70	76.80	9.5	59,901	0.02%
2022/08/31	57.5	77.43	179.3	77.88	78.90	-121.8	60,664	-0.20%	大賣/鉅額交易
2022/08/30	46.3	79.07	17.1	78.89	78.90	29.2	61,022	0.05%
2022/08/29	51.9	78.78	25.4	79.12	79.60	26.5	60,912	0.04%
2022/08/26	6.3	83.76	5.1	83.78	83.40	1.2	60,860	0.00%
2022/08/25	2.1	82.98	21.1	83.26	83.40	-19	60,824	-0.03%
2022/08/24	24.7	82.47	4	82.20	82.10	20.7	61,032	0.03%
2022/08/23	9.5	83.22	3	83.37	83.00	6.5	61,445	0.01%
2022/08/22	35.9	83.86	88	84.05	83.60	-52.1	61,908	-0.08%
2022/08/19	13.1	86.50	14	86.70	86.40	-0.9	62,006	0.00%
2022/08/18	7	86.50	14	86.67	86.50	-7	62,392	-0.01%
2022/08/17	28.1	86.82	13.1	86.61	86.40	15	62,883	0.02%
2022/08/16	48.8	86.45	36	85.99	86.00	12.8	63,549	0.02%
2022/08/15	58.4	88.01	91	87.76	87.50	-32.6	65,024	-0.05%
2022/08/12	15	91.22	8	91.25	91.10	7	64,330	0.01%
2022/08/11	15.2	91.91	4.1	92.41	91.00	11.1	64,799	0.02%
2022/08/10	46.1	92.35	35.1	92.19	91.10	11	64,739	0.02%
2022/08/09	42	91.83	46.2	92.16	93.30	-4.2	64,922	-0.01%
2022/08/08	40.2	89.57	41.4	90.06	91.10	-1.2	65,189	0.00%
2022/08/05	8.2	89.84	42.3	89.84	90.50	-34.2	64,822	-0.05%
2022/08/04	16.1	86.28	21	86.49	87.50	-4.9	64,639	-0.01%
2022/08/03	5	87.16	6.1	87.53	87.00	-1.1	64,774	0.00%
2022/08/02	53.1	87.62	230	87.34	87.50	-176.9	65,237	-0.27%	大賣/鉅額交易
2022/08/01	208.1	89.45	54	89.70	90.00	154.1	65,706	0.23%	大買/鉅額交易
2022/07/29	22.1	89.63	60.1	89.74	89.60	-38	66,156	-0.06%
2022/07/28	36.4	87.11	34	86.56	86.50	2.4	66,003	0.00%
2022/07/27	111.1	88.13	57	87.89	88.20	54.1	66,676	0.08%	大買/
2022/07/26	29	86.81	44.3	86.77	86.70	-15.3	66,726	-0.02%
2022/07/25	40.1	87.17	12.2	86.90	86.90	27.9	67,735	0.04%
2022/07/22	6.2	89.09	46.3	88.86	89.50	-40.1	67,498	-0.06%
2022/07/21	37	88.14	11	88.13	88.30	26	67,386	0.04%
2022/07/20	35.1	87.64	24	87.71	86.60	11.1	67,091	0.02%
2022/07/19	11	87.55	65.6	87.71	87.80	-54.6	67,290	-0.08%
2022/07/18	7.2	86.28	42.1	86.57	85.60	-34.9	67,138	-0.05%
2022/07/15	40.8	86.26	16	86.47	86.00	24.8	67,442	0.04%
2022/07/14	41	85.81	87.7	85.91	87.50	-46.7	67,226	-0.07%
2022/07/13	9.2	85.16	38	85.12	83.90	-28.8	66,766	-0.04%
2022/07/12	60.5	83.24	26.2	83.67	82.10	34.4	66,490	0.05%
2022/07/11	123.6	87.56	69.7	87.64	88.20	53.9	65,798	0.08%	大買/
2022/07/08	83.2	86.49	63.7	86.28	86.50	19.6	65,521	0.03%
2022/07/07	40.2	81.58	77.3	82.00	83.20	-37.1	64,780	-0.06%
2022/07/06	17.6	81.86	83.1	81.19	80.30	-65.5	64,637	-0.10%
2022/07/05	15.5	81.35	35.1	80.67	82.10	-19.6	64,396	-0.03%
2022/07/04	20.2	77.78	12.1	77.96	78.20	8.1	63,460	0.01%
2022/07/01	76.7	80.64	55.2	80.32	77.80	21.6	63,137	0.03%
2022/06/30	71.2	82.80	56.1	82.96	82.30	15.1	62,173	0.02%
2022/06/29	109.9	87.43	54.8	87.18	85.50	55.1	61,324	0.09%	大買/
2022/06/28	129.7	89.15	241.2	89.04	91.70	-111.5	59,592	-0.19%	大買/大賣/鉅額交易
2022/06/27	38.6	85.67	50.4	85.88	86.10	-11.8	57,684	-0.02%
2022/06/24	205.1	99.61	94.1	99.03	98.30	111	56,688	0.20%	大買/鉅額交易
2022/06/23	106.8	99.15	102.5	98.19	96.20	4.3	55,115	0.01%	大買/大賣/
2022/06/22	58.6	104.41	48.7	104.60	101.00	9.9	54,660	0.02%
2022/06/21	47.1	109.88	39.4	109.39	109.50	7.7	53,484	0.01%
2022/06/20	124.2	113.32	56.5	111.96	111.50	67.7	52,638	0.13%	大買/
2022/06/17	25.1	117.14	40	117.55	119.50	-14.9	51,241	-0.03%
2022/06/16	69.9	120.22	46.7	119.56	117.00	23.3	51,178	0.05%
2022/06/15	14.1	122.93	19.3	122.40	122.00	-5.2	51,700	-0.01%
2022/06/14	12.6	121.61	20.6	121.60	123.50	-8	54,011	-0.01%
2022/06/13	39	121.71	381	121.54	120.50	-342.1	58,139	-0.59%	大賣/鉅額交易
2022/06/10	30.2	125.12	31	125.31	126.00	-0.8	62,125	0.00%
2022/06/09	38.5	126.72	58	127.03	126.50	-19.5	64,603	-0.03%
2022/06/08	22.4	129.58	98.2	129.33	130.00	-75.9	64,840	-0.12%
2022/06/07	3	127.00	4	127.25	127.00	-1	65,936	0.00%
2022/06/06	170.2	128.31	72.2	126.67	126.50	98	68,012	0.14%	大買/
2022/06/02	11.1	126.36	14	126.14	126.50	-2.9	70,608	0.00%
2022/06/01	28.4	125.79	31.3	126.32	126.00	-3	74,008	0.00%
2022/05/31	40.1	124.64	10	124.50	124.50	30.1	78,382	0.04%
2022/05/30	27.2	127.44	13.1	127.35	127.00	14.1	79,315	0.02%
2022/05/27	7.2	127.13	17.4	127.58	128.00	-10.2	79,731	-0.01%
2022/05/26	24.1	126.90	40	127.64	125.50	-16	80,643	-0.02%
2022/05/25	439.1	127.16	77	126.52	127.00	362.1	81,062	0.45%	大買/鉅額交易
2022/05/24	60.1	127.43	103.9	126.66	125.00	-43.8	81,523	-0.05%	大賣/
2022/05/23	88.2	123.63	131.6	124.29	127.00	-43.4	81,311	-0.05%	大賣/
2022/05/20	33.1	117.31	39.9	117.65	117.50	-6.8	80,820	-0.01%
2022/05/19	54.2	113.65	45.3	114.20	115.00	8.9	81,893	0.01%
2022/05/18	20.6	117.51	12.6	117.24	117.50	8.1	82,686	0.01%
2022/05/17	56.7	117.54	87	117.18	116.50	-30.3	82,835	-0.04%
2022/05/16	59.6	119.93	41	119.43	119.00	18.6	82,318	0.02%
2022/05/13	6.1	123.66	7.6	123.53	123.50	-1.5	81,633	0.00%
2022/05/12	33.6	122.20	92	121.26	121.00	-58.4	82,357	-0.07%
2022/05/11	50.3	125.62	41	124.78	124.00	9.3	82,420	0.01%
2022/05/10	64.1	125.17	41.1	125.72	127.50	23	82,463	0.03%
2022/05/09	64	127.63	82.3	127.77	126.00	-18.3	82,564	-0.02%
2022/05/06	24.2	128.22	38.9	129.19	130.50	-14.7	83,956	-0.02%
2022/05/05	32.8	130.76	23.1	130.43	130.00	9.7	84,000	0.01%
2022/05/04	48.1	130.08	32.1	130.02	130.00	16	83,662	0.02%
2022/05/03	19.1	125.82	12	126.37	126.50	7.1	83,182	0.01%
2022/04/29	18.2	125.07	79.5	125.23	126.00	-61.3	83,396	-0.07%
2022/04/28	15.4	121.46	100.8	120.76	120.50	-85.5	83,043	-0.10%
2022/04/27	24.9	119.32	17.1	120.09	121.00	7.9	83,084	0.01%
2022/04/26	28.2	122.25	6.1	122.42	121.00	22.1	83,162	0.03%
2022/04/25	75.4	122.57	25.5	122.28	121.50	49.9	83,168	0.06%
2022/04/22	53.2	126.11	41.8	125.66	126.50	11.4	82,614	0.01%
2022/04/21	110.5	125.68	17	125.65	125.00	93.5	82,619	0.11%	大買/
2022/04/20	25.1	123.90	27.1	124.42	123.50	-2.1	82,611	0.00%
2022/04/19	17	123.35	32.1	123.38	123.00	-15.1	82,899	-0.02%
2022/04/18	52.6	121.64	9	121.50	121.00	43.6	83,044	0.05%
2022/04/15	70.2	122.96	29.3	123.33	124.00	40.9	83,260	0.05%
2022/04/14	17.3	123.08	7.2	123.76	122.00	10.1	83,333	0.01%
2022/04/13	13	123.81	43.2	123.59	124.50	-30.2	83,224	-0.04%
2022/04/12	54.3	120.24	30	120.63	120.00	24.3	83,001	0.03%
2022/04/11	55.3	123.30	20	123.26	121.50	35.3	82,677	0.04%
2022/04/08	24.2	122.70	35.1	123.07	124.00	-10.9	83,699	-0.01%
2022/04/07	40.7	120.26	16	120.94	119.00	24.7	84,236	0.03%
2022/04/06	31.3	123.57	3	123.67	123.50	28.3	83,973	0.03%
2022/04/01	14.3	125.39	25	125.62	126.50	-10.7	84,317	-0.01%
2022/03/31	14	124.21	13	124.46	124.50	1	83,818	0.00%
2022/03/30	15.3	124.52	13.2	124.42	124.00	2.1	83,671	0.00%
2022/03/29	25.1	124.32	19	124.63	123.50	6.1	83,578	0.01%
2022/03/28	59.6	121.35	57.2	121.67	122.50	2.4	83,389	0.00%
2022/03/25	105.4	123.45	135.7	123.93	122.00	-30.2	83,417	-0.04%	大買/大賣/
2022/03/24	60.8	128.61	19.4	128.63	128.00	41.4	82,453	0.05%
2022/03/23	53.5	130.97	27.1	130.19	130.50	26.3	82,569	0.03%
2022/03/22	35	131.03	19.4	130.37	129.50	15.7	82,630	0.02%
2022/03/21	28.1	130.93	38.4	130.82	131.50	-10.3	83,027	-0.01%
2022/03/18	93	130.41	49.1	129.92	130.00	43.9	83,743	0.05%
2022/03/17	94	130.65	94.3	130.76	133.00	-0.2	83,304	0.00%
2022/03/16	204.2	129.32	235.6	128.88	127.00	-31.5	81,632	-0.04%	大買/大賣/
2022/03/15	167.6	133.15	101.3	132.86	130.00	66.3	77,870	0.09%	大買/大賣/
2022/03/14	89.6	131.32	123.6	130.89	132.50	-34.1	75,063	-0.05%	大賣/
2022/03/11	19.1	124.90	23.1	125.04	125.50	-4	74,144	-0.01%
2022/03/10	78.2	127.36	67.2	125.96	124.00	11	74,720	0.01%
2022/03/09	97.8	121.71	67.9	123.62	125.50	29.8	74,426	0.04%
2022/03/08	174.6	121.90	484.5	121.21	118.00	-309.9	75,309	-0.41%	大買/大賣/鉅額交易
2022/03/07	131.8	129.93	155.2	128.57	125.50	-23.4	73,027	-0.03%	大買/大賣/
2022/03/04	186.3	128.67	284.3	131.74	133.00	-98	70,755	-0.14%	大買/大賣/
2022/03/03	164.5	123.73	83.5	124.11	125.00	81	67,329	0.12%	大買/
2022/03/02	56.8	120.74	45.4	120.42	120.50	11.4	67,365	0.02%
2022/03/01	366.2	118.53	163.1	119.10	120.50	203.1	67,492	0.30%	大買/大賣/鉅額交易
2022/02/25	127	115.56	61.9	115.81	115.50	65.2	66,518	0.10%	大買/
2022/02/24	47.1	113.87	38.1	113.14	112.50	8.9	66,509	0.01%
2022/02/23	36.2	115.83	43.4	115.69	116.00	-7.2	66,667	-0.01%
2022/02/22	47.1	113.61	26.4	113.44	113.50	20.7	66,784	0.03%
2022/02/21	38	119.17	37.1	119.49	119.50	1	66,056	0.00%
2022/02/18	29.2	115.30	74.2	115.31	116.50	-45	65,633	-0.07%
2022/02/17	10	113.05	47.4	113.52	112.00	-37.4	65,389	-0.06%
2022/02/16	4	113.00	11.1	112.96	112.50	-7.1	65,849	-0.01%
2022/02/15	15	111.37	7.3	111.15	111.00	7.7	67,216	0.01%
2022/02/14	48.1	112.89	92	111.99	110.50	-43.9	69,698	-0.06%
2022/02/11	71.5	113.85	28.1	113.02	112.00	43.4	70,922	0.06%
2022/02/10	26.1	113.19	27.7	113.07	114.00	-1.6	73,391	0.00%
2022/02/09	22.3	113.11	34.6	112.71	112.00	-12.3	75,972	-0.02%
2022/02/08	183.6	111.54	124.5	112.23	112.50	59.1	76,404	0.08%	大買/大賣/
2022/02/07	11.3	102.72	21.6	104.50	108.00	-10.3	75,977	-0.01%
2022/01/26	20.4	98.25	42.2	98.62	98.60	-21.8	77,797	-0.03%
2022/01/25	24.9	97.72	8	97.84	95.10	16.9	78,903	0.02%
2022/01/24	76.2	99.14	28.3	98.19	99.90	47.9	79,863	0.06%
2022/01/21	77.1	100.30	60	101.00	99.00	17.1	81,531	0.02%
2022/01/20	4.3	104.04	11.1	104.50	104.00	-6.8	81,873	-0.01%
2022/01/19	29.3	104.71	21.1	104.03	104.00	8.2	82,182	0.01%
2022/01/18	67	106.10	24.7	107.07	106.50	42.3	82,578	0.05%
2022/01/17	12.4	105.50	18	105.56	105.50	-5.7	84,025	-0.01%
2022/01/14	19.1	105.86	27.1	105.29	107.50	-8.1	85,320	-0.01%
2022/01/13	27.5	106.26	16	108.59	105.00	11.5	85,258	0.01%
2022/01/12	35.6	109.84	18.2	110.02	108.00	17.4	85,586	0.02%
2022/01/11	13.7	112.88	10.1	112.85	112.00	3.6	86,061	0.00%
2022/01/10	23.8	110.63	11.3	111.12	111.50	12.5	88,288	0.01%
2022/01/07	16.1	113.28	13.2	113.55	113.50	2.9	88,943	0.00%
2022/01/06	14.2	115.11	39.1	114.48	114.50	-24.8	90,871	-0.03%
2022/01/05	17	115.50	22	115.45	115.00	-5	92,607	-0.01%
2022/01/04	12.4	114.97	22	114.41	115.50	-9.7	94,435	-0.01%
2022/01/03	100.1	115.41	44	115.49	114.50	56.1	95,492	0.06%
2021/12/30	58.9	121.60	29	121.86	121.00	29.9	96,085	0.03%
2021/12/29	20.1	125.62	16	125.96	124.50	4.1	96,956	0.00%
2021/12/28	37.2	125.27	37.2	125.66	125.00	0	99,686	0.00%
2021/12/27	9.3	123.16	14	122.79	122.50	-4.7	102,126	0.00%
2021/12/24	8.2	122.76	8.4	123.18	122.50	-0.2	104,474	0.00%
2021/12/23	12.1	123.58	7.1	125.01	122.50	5	104,848	0.00%
2021/12/22	35.2	125.11	27.1	125.35	124.00	8.1	105,445	0.01%
2021/12/21	20.1	123.87	35	124.57	125.50	-15	106,154	-0.01%
2021/12/20	23.4	122.38	18	122.39	122.00	5.4	106,601	0.01%
2021/12/17	14.5	124.01	29.5	124.21	123.50	-15	107,404	-0.01%
2021/12/16	27.3	123.11	20.7	123.75	122.00	6.6	107,424	0.01%
2021/12/15	27.9	121.60	54.1	121.05	122.50	-26.2	107,772	-0.02%
2021/12/14	68.2	123.20	62.1	122.96	120.00	6	108,598	0.01%
2021/12/13	31.1	127.67	78.2	127.93	127.50	-47.1	107,638	-0.04%
2021/12/10	216.3	125.32	202.6	124.24	124.00	13.6	107,904	0.01%	大買/大賣/
2021/12/09	30.4	127.96	39.1	127.46	128.50	-8.7	108,286	-0.01%
2021/12/08	78.7	129.08	58.4	128.65	127.00	20.3	108,570	0.02%
2021/12/07	97	126.83	72.5	126.95	126.50	24.5	108,326	0.02%
2021/12/06	58.8	125.82	78.7	125.57	125.50	-20	107,348	-0.02%
2021/12/03	85.6	123.44	93.2	122.55	121.00	-7.6	107,425	-0.01%
2021/12/02	101.4	120.44	166.7	120.81	122.00	-65.3	108,920	-0.06%	大買/大賣/
2021/12/01	43.2	115.62	23.3	114.85	115.00	19.9	108,146	0.02%
2021/11/30	41.1	113.49	47	114.01	115.50	-5.9	109,446	-0.01%
2021/11/29	74.2	109.90	75.1	111.24	110.00	-0.9	110,108	0.00%
2021/11/26	143.6	111.32	80.2	108.92	108.50	63.4	111,251	0.06%	大買/
2021/11/25	78.3	113.86	77.4	114.54	114.50	0.9	111,468	0.00%
2021/11/24	32	111.56	13.1	111.38	111.00	18.9	111,235	0.02%
2021/11/23	9.3	111.68	12.4	112.22	111.00	-3.1	112,812	0.00%
2021/11/22	26	110.94	51	111.46	110.50	-25	114,198	-0.02%
2021/11/19	39.3	109.04	18.2	108.64	107.50	21.1	114,975	0.02%
2021/11/18	25.5	109.64	42.6	110.17	109.50	-17.1	117,677	-0.01%
2021/11/17	23	108.31	15	107.53	107.50	8	121,270	0.01%
2021/11/16	31	107.40	64.3	108.01	110.00	-33.3	123,103	-0.03%
2021/11/15	41.5	106.80	19.1	105.87	105.00	22.5	127,419	0.02%
2021/11/12	59.4	107.73	41.9	107.10	106.50	17.5	131,716	0.01%
2021/11/11	103.9	111.68	111	112.29	106.00	-7.1	132,977	-0.01%	大買/大賣/
2021/11/10	88.6	117.10	85.1	117.48	115.00	3.5	135,003	0.00%
2021/11/09	138.7	117.52	131	117.64	116.00	7.7	140,209	0.01%	大買/大賣/
2021/11/08	173.2	113.77	229.3	111.08	118.00	-56.1	142,061	-0.04%	大買/大賣/
2021/11/05	96.1	106.01	89	106.57	107.50	7.1	139,337	0.01%
2021/11/04	167.4	109.81	154.5	108.72	106.00	12.9	138,354	0.01%	大買/大賣/
2021/11/03	155.9	106.63	193.2	107.53	108.50	-37.3	136,510	-0.03%	大買/大賣/
2021/11/02	196.2	101.54	236.2	100.43	101.50	-40	134,128	-0.03%	大買/大賣/
2021/11/01	150.3	99.43	99.2	98.51	98.00	51.1	132,545	0.04%	大買/
2021/10/29	103.7	94.49	137.1	94.68	96.50	-33.4	131,175	-0.03%	大買/大賣/
2021/10/28	70.2	91.82	51.4	91.31	90.60	18.8	129,241	0.01%
2021/10/27	32.1	89.54	28.5	89.60	89.30	3.6	128,450	0.00%
2021/10/26	79.4	90.15	58.1	90.40	90.40	21.3	128,539	0.02%
2021/10/25	46.2	87.89	87.1	88.67	89.50	-40.9	128,190	-0.03%
2021/10/22	94.8	86.23	62.3	86.28	85.10	32.5	134,285	0.02%
2021/10/21	31.2	89.67	44.1	89.83	89.30	-12.8	138,034	-0.01%
2021/10/20	43.2	89.94	40.2	89.75	88.30	3	141,419	0.00%
2021/10/19	68.6	89.47	135.7	89.34	88.00	-67.1	147,572	-0.05%	大賣/
2021/10/18	139.2	85.87	109.5	86.08	89.00	29.7	153,817	0.02%	大買/大賣/
2021/10/15	104.3	92.89	83.2	92.54	92.30	21.1	158,915	0.01%	大買/
2021/10/14	89.1	91.36	107.6	91.10	92.40	-18.4	165,462	-0.01%	大賣/
2021/10/13	66.5	90.10	67.4	90.68	88.50	-0.9	169,792	0.00%
2021/10/12	104.8	90.37	49.1	89.36	87.40	55.7	178,274	0.03%	大買/
2021/10/08	53.4	97.27	36.3	97.36	96.80	17	182,954	0.01%
2021/10/07	69.1	97.86	65.4	98.69	98.50	3.7	193,894	0.00%
2021/10/06	59.4	96.09	220	94.78	92.50	-160.6	200,591	-0.08%	大賣/鉅額交易
2021/10/05	123.1	95.58	139.1	95.64	98.20	-15.9	207,184	-0.01%	大買/大賣/
2021/10/04	136.1	100.89	315.1	101.32	97.20	-178.9	213,430	-0.08%	大買/大賣/鉅額交易
2021/10/01	137.7	110.66	60.8	110.30	108.00	77	221,206	0.03%	大買/
2021/09/30	175	119.28	21.1	118.81	119.50	153.9	228,637	0.07%	大買/鉅額交易
2021/09/29	38.1	117.38	35	117.56	116.50	3.1	234,860	0.00%
2021/09/28	63.3	120.04	8.1	120.24	119.00	55.2	235,128	0.02%
2021/09/27	72.7	126.70	50.7	126.69	124.50	22	235,404	0.01%
2021/09/24	42.1	126.05	75.4	126.06	126.50	-33.4	235,906	-0.01%
2021/09/23	20.1	121.53	32.2	122.29	121.50	-12.1	235,844	-0.01%
2021/09/22	44.2	120.07	10.6	120.20	119.50	33.6	236,684	0.01%
2021/09/17	58.1	120.96	88.4	122.41	123.00	-30.3	237,068	-0.01%
2021/09/16	131.2	119.91	27	118.80	118.00	104.2	236,470	0.04%	大買/鉅額交易
2021/09/15	58.2	118.64	61.2	118.26	121.50	-3	236,838	0.00%
2021/09/14	87.8	123.23	62	122.19	117.50	25.7	237,316	0.01%
2021/09/13	60.1	126.48	48.4	126.46	124.50	11.7	237,488	0.00%
2021/09/10	65.6	122.01	88.5	123.20	125.50	-22.9	246,873	-0.01%
2021/09/09	58.3	119.97	66.1	120.64	121.50	-7.9	257,351	0.00%
2021/09/08	135.3	119.59	166.2	120.32	122.00	-30.9	263,381	-0.01%	大買/大賣/
2021/09/07	194.2	120.01	216.8	120.08	120.50	-22.5	272,442	-0.01%	大買/大賣/
2021/09/06	115.2	116.78	140.9	115.11	113.00	-25.7	276,298	-0.01%	大買/大賣/
2021/09/03	165.6	122.65	124.7	122.40	120.50	40.9	281,059	0.01%	大買/大賣/
2021/09/02	87.7	125.46	110	124.60	126.00	-22.3	284,216	-0.01%	大賣/
2021/09/01	120.9	127.86	115.1	127.38	125.00	5.8	287,620	0.00%	大買/大賣/
2021/08/31	103.5	133.47	39.4	133.55	133.50	64.1	289,436	0.02%	大買/
2021/08/30	74.1	138.09	61.2	137.40	136.00	12.9	296,177	0.00%
2021/08/27	89.5	137.79	63.2	138.09	137.00	26.3	301,757	0.01%
2021/08/26	93.7	137.79	131.7	138.67	140.00	-38	307,355	-0.01%	大賣/
2021/08/25	60.3	135.57	77.3	136.13	138.50	-17	313,162	-0.01%
2021/08/24	179.2	139.26	399	139.77	134.50	-219.9	317,742	-0.07%	大買/大賣/鉅額交易
2021/08/23	262.5	140.74	205.6	139.78	139.50	56.9	322,119	0.02%	大買/大賣/
2021/08/20	113.5	128.52	234.2	129.57	130.50	-120.7	325,644	-0.04%	大買/大賣/鉅額交易
2021/08/19	416.2	131.23	182	131.94	126.50	234.2	335,133	0.07%	大買/大賣/鉅額交易
2021/08/18	137.4	129.72	236.8	129.92	136.50	-99.3	341,307	-0.03%	大買/大賣/
2021/08/17	154.5	128.45	149.2	126.30	124.50	5.3	345,747	0.00%	大買/大賣/
2021/08/16	393.4	132.98	247.2	131.31	126.00	146.2	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	310.4	135.44	248	136.31	133.00	62.4	356,926	0.02%	大買/大賣/
2021/08/12	163.8	126.19	199.7	127.69	133.50	-35.9	361,288	-0.01%	大買/大賣/
2021/08/11	5.3	119.81	9	122.78	125.00	-3.7	362,298	0.00%
2021/08/10	10.1	131.87	35	126.76	130.00	-24.9	366,350	-0.01%
2021/08/09	5.3	132.22	17.8	134.04	132.50	-12.5	375,355	0.00%
2021/08/06	10.4	132.45	20	131.40	131.00	-9.7	385,819	0.00%
2021/08/05	2	126.75	66.2	126.72	125.50	-64.2	394,945	-0.02%
2021/08/04	9.2	128.02	10.1	129.70	129.00	-0.9	400,626	0.00%
2021/08/03	15.5	123.40	7.7	126.49	126.00	7.8	409,286	0.00%
2021/08/02	17.4	120.85	19.5	112.62	120.00	-2.1	416,150	0.00%
2021/07/30	29.8	123.47	15.3	129.03	117.00	14.5	423,521	0.00%
2021/07/29	12.1	123.28	31.4	126.76	129.50	-19.4	430,617	0.00%
2021/07/28	345	116.33	592.3	116.79	118.00	-247.3	438,242	-0.06%	大買/大賣/鉅額交易
2021/07/27	396.2	125.31	203.9	126.54	122.50	192.3	443,452	0.04%	大買/大賣/鉅額交易
2021/07/26	220.6	142.16	182.2	139.69	136.00	38.4	443,188	0.01%	大買/大賣/
2021/07/23	320.7	142.66	322.7	142.34	145.50	-2	444,634	0.00%	大買/大賣/
2021/07/22	317.4	143.21	311.3	142.24	140.50	6.1	444,272	0.00%	大買/大賣/
2021/07/21	378.6	162.03	517.5	159.66	153.50	-138.9	443,347	-0.03%	大買/大賣/鉅額交易
2021/07/20	373.1	176.21	303.2	175.26	170.50	69.9	438,485	0.02%	大買/大賣/
2021/07/19	467.6	192.22	268.7	191.78	188.00	198.9	437,498	0.05%	大買/大賣/鉅額交易
2021/07/16	470	187.83	409.5	189.29	188.00	60.6	431,890	0.01%	大買/大賣/
2021/07/15	220.3	172.57	383.2	174.18	179.00	-162.9	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	625	169.40	623.1	168.57	163.00	1.9	415,579	0.00%	大買/大賣/
2021/07/13	459.1	188.40	646.5	186.24	176.00	-187.3	404,074	-0.05%	大買/大賣/鉅額交易
2021/07/12	493.4	201.76	497.6	200.09	195.50	-4.1	395,926	0.00%	大買/大賣/
2021/07/09	599.6	207.33	523.2	207.83	195.50	76.4	387,845	0.02%	大買/大賣/
2021/07/08	637.9	210.56	668.3	211.89	216.50	-30.4	379,248	-0.01%	大買/大賣/
2021/07/07	611.5	218.28	458.1	216.48	210.00	153.4	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	182	209.29	277.7	212.52	216.50	-95.7	359,596	-0.03%	大買/大賣/
2021/07/05	84.3	188.72	64.9	191.12	197.00	19.4	353,712	0.01%
2021/07/02	110.1	192.14	74.1	189.97	191.00	35.9	356,844	0.01%	大買/
2021/07/01	78.1	192.56	64.7	193.03	196.00	13.3	356,879	0.00%
2021/06/30	68.8	174.83	104.9	175.48	182.50	-36	356,519	-0.01%	大賣/
2021/06/29	136.7	167.42	74.5	165.21	166.00	62.2	356,354	0.02%	大買/
2021/06/28	131	161.73	72.9	162.84	166.00	58.1	356,036	0.02%	大買/
2021/06/25	95	151.90	98.8	151.03	151.00	-3.9	355,308	0.00%
2021/06/24	76.3	143.35	97.1	144.51	149.00	-20.9	355,062	-0.01%
2021/06/23	139.1	142.56	251.6	144.44	139.50	-112.5	354,532	-0.03%	大買/大賣/鉅額交易
2021/06/22	128.1	158.01	102	158.15	154.50	26.1	353,074	0.01%	大買/大賣/
2021/06/21	658	155.97	554.3	158.21	158.50	103.7	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	561.4	145.41	543.1	146.33	149.50	18.3	343,265	0.01%	大買/大賣/
2021/06/17	442.9	131.73	513.9	131.44	140.50	-71	335,123	-0.02%	大買/大賣/
2021/06/16	721.9	132.50	557.4	133.45	130.00	164.5	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	438	122.64	560	121.87	127.50	-122	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	565.2	116.37	453.5	116.15	116.00	111.8	322,158	0.03%	大買/大賣/鉅額交易
2021/06/09	165.2	114.32	235.7	114.91	113.00	-70.5	317,997	-0.02%	大買/大賣/
2021/06/08	213.4	112.54	355.4	110.50	114.50	-141.9	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	601.1	110.63	330.3	107.86	107.00	270.8	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	184.9	116.02	350.6	115.97	115.50	-165.7	310,473	-0.05%	大買/大賣/鉅額交易
2021/06/03	353.9	114.70	431.1	114.38	112.50	-77.3	305,815	-0.03%	大買/大賣/
2021/06/02	477.8	114.07	469.8	114.27	111.00	8	300,491	0.00%	大買/大賣/
2021/06/01	383.1	107.51	310.4	108.00	112.50	72.7	294,111	0.02%	大買/大賣/
2021/05/31	452.1	109.90	539.7	108.96	102.50	-87.5	289,013	-0.03%	大買/大賣/
2021/05/28	323.6	107.19	322.4	107.41	108.00	1.2	284,171	0.00%	大買/大賣/
2021/05/27	506.9	101.89	614.2	102.28	103.00	-107.3	282,340	-0.04%	大買/大賣/鉅額交易
2021/05/26	638.3	94.07	705.3	94.91	98.80	-67	273,176	-0.02%	大買/大賣/
2021/05/25	564.5	91.59	685.2	90.15	91.00	-120.7	264,602	-0.05%	大買/大賣/鉅額交易
2021/05/24	828.3	94.52	784.5	95.28	93.10	43.9	258,762	0.02%	大買/大賣/
2021/05/21	403.6	88.91	346.1	89.46	91.80	57.5	254,732	0.02%	大買/大賣/
2021/05/20	599.4	84.37	794.1	84.31	83.50	-194.7	249,501	-0.08%	大買/大賣/鉅額交易
2021/05/19	187.5	77.99	192.2	79.22	80.50	-4.8	240,679	0.00%	大買/大賣/
2021/05/18	122.5	71.38	376.1	72.51	73.20	-253.6	240,357	-0.11%	大買/大賣/鉅額交易
2021/05/17	451	70.62	455	70.12	66.60	-4.1	239,398	0.00%	大買/大賣/
2021/05/14	974.4	74.38	1,055.1	74.70	74.00	-80.6	231,834	-0.03%	大買/大賣/
2021/05/13	414.8	81.46	396.5	81.80	79.20	18.3	223,617	0.01%	大買/大賣/
2021/05/12	406.1	91.91	182	92.03	87.90	224	219,837	0.10%	大買/大賣/鉅額交易
2021/05/11	623.2	100.07	834	99.34	97.60	-210.8	217,333	-0.10%	大買/大賣/鉅額交易
2021/05/10	466.9	96.79	805.1	99.17	100.50	-338.2	211,021	-0.16%	大買/大賣/鉅額交易
2021/05/07	545.2	86.89	536.9	87.61	91.50	8.3	205,669	0.00%	大買/大賣/
2021/05/06	496.7	88.27	690.6	84.96	84.30	-193.9	199,980	-0.10%	大買/大賣/鉅額交易
2021/05/05	880.6	83.88	508.2	83.34	87.00	372.5	194,188	0.19%	大買/大賣/鉅額交易
2021/05/04	726.7	85.16	936.7	84.68	80.00	-209.9	188,143	-0.11%	大買/大賣/鉅額交易
2021/05/03	169.3	86.24	221.5	86.78	87.70	-52.1	178,164	-0.03%	大買/大賣/
2021/04/29	368.9	74.89	483.2	75.21	79.80	-114.3	176,200	-0.06%	大買/大賣/鉅額交易
2021/04/28	430.6	74.64	403.4	75.02	75.00	27.2	175,065	0.02%	大買/大賣/
2021/04/27	423.3	70.84	194.5	71.34	72.00	228.8	173,347	0.13%	大買/大賣/鉅額交易
2021/04/26	211	65.03	214.2	64.61	66.40	-3.2	173,132	0.00%	大買/大賣/
2021/04/23	537.5	60.02	334.7	59.20	60.40	202.8	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	75.1	64.50	176	59.78	59.60	-100.9	164,496	-0.06%	大賣/
2021/04/21	29.3	60.38	25.8	61.74	62.70	3.5	164,016	0.00%
2021/04/20	67.2	55.31	35.1	55.13	57.00	32.1	164,103	0.02%
2021/04/19	14	54.29	59	54.94	55.00	-45	164,405	-0.03%
2021/04/16	29	48.21	145	48.91	50.60	-116	164,100	-0.07%	大賣/鉅額交易
2021/04/15	11	47.10	83	46.46	46.70	-72	164,510	-0.04%
2021/04/14	25	41.64	23	44.14	45.50	2	164,583	0.00%
2021/04/13	32.4	46.67	55	46.54	44.80	-22.6	164,633	-0.01%
2021/04/12	49	45.82	36	45.78	46.10	13	164,629	0.01%
2021/04/09	121.4	42.56	39	42.47	42.75	82.4	165,508	0.05%	大買/
2021/04/08	481.1	46.63	124	46.51	46.20	357.1	166,041	0.22%	大買/大賣/鉅額交易
2021/04/07	179	45.09	52.2	44.89	46.35	126.8	163,315	0.08%	大買/鉅額交易
2021/04/06	104	41.94	89.2	42.59	44.15	14.8	167,064	0.01%	大買/
2021/04/01	57.2	39.37	262.6	40.00	40.15	-205.4	166,929	-0.12%	大賣/鉅額交易
2021/03/31	93.5	37.36	273.1	37.19	37.70	-179.6	168,610	-0.11%	大賣/鉅額交易
2021/03/30	71.7	35.02	45.5	35.05	35.40	26.2	170,852	0.02%
2021/03/29	19.5	35.18	88.8	35.35	35.25	-69.3	173,799	-0.04%
2021/03/26	71	33.11	40.7	33.45	34.00	30.3	177,613	0.02%
2021/03/25	48	32.67	79.5	32.67	32.50	-31.5	180,526	-0.02%
2021/03/24	46	33.48	84.1	33.39	33.80	-38.1	183,190	-0.02%
2021/03/23	211.3	33.99	168	35.17	33.50	43.3	183,605	0.02%	大買/大賣/
2021/03/22	704.3	35.69	120.2	35.65	35.85	584.1	183,839	0.32%	大買/大賣/鉅額交易
2021/03/19	519.2	32.36	422	32.49	32.60	97.2	183,461	0.05%	大買/大賣/
2021/03/18	292	31.79	386.3	31.58	31.90	-94.3	179,519	-0.05%	大買/大賣/
2021/03/17	258.2	30.92	341	30.92	31.30	-82.8	178,101	-0.05%	大買/大賣/
2021/03/16	422.1	30.62	314.1	30.16	30.05	108	175,723	0.06%	大買/大賣/鉅額交易
2021/03/15	450	30.11	512.5	30.44	31.30	-62.5	173,929	-0.04%	大買/大賣/
2021/03/12	613.1	29.15	537.4	29.34	29.15	75.6	171,598	0.04%	大買/大賣/
2021/03/11	280	28.82	334.1	28.52	28.10	-54.1	167,339	-0.03%	大買/大賣/
2021/03/10	147.1	27.80	192.1	28.07	28.00	-45	164,597	-0.03%	大買/大賣/
2021/03/09	144.2	27.22	129.1	27.32	27.60	15.1	162,088	0.01%	大買/大賣/
2021/03/08	168.1	27.00	291	26.92	26.80	-122.9	160,756	-0.08%	大買/大賣/鉅額交易
2021/03/05	274	26.42	197	26.29	26.05	77	159,337	0.05%	大買/大賣/
2021/03/04	183	26.92	112.2	26.89	26.60	70.8	158,383	0.04%	大買/大賣/
2021/03/03	187	27.27	262	27.04	27.60	-75	157,418	-0.05%	大買/大賣/
2021/03/02	503.9	28.74	530.6	27.91	27.10	-26.6	155,628	-0.02%	大買/大賣/
2021/02/26	388.1	28.12	320.5	28.72	29.00	67.6	151,002	0.04%	大買/大賣/
2021/02/25	212.1	28.83	260	28.75	28.50	-47.9	148,592	-0.03%	大買/大賣/
2021/02/24	307.3	28.76	307.7	28.69	27.90	-0.4	146,173	0.00%	大買/大賣/
2021/02/23	573.1	28.79	513.1	28.84	28.25	60.1	142,744	0.04%	大買/大賣/
2021/02/22	294.1	27.93	478.5	28.02	28.15	-184.4	136,924	-0.13%	大買/大賣/鉅額交易
2021/02/19	426	25.25	279	25.41	25.60	147	134,800	0.11%	大買/大賣/鉅額交易
2021/02/18	441.1	24.73	358.2	25.25	25.55	82.8	132,533	0.06%	大買/大賣/
2021/02/17	187.3	22.52	282.5	22.62	23.65	-95.2	127,312	-0.07%	大買/大賣/
2021/02/05	173.2	21.90	175	21.61	21.50	-1.8	124,684	0.00%	大買/大賣/
2021/02/04	210	21.67	286	21.89	21.95	-76	124,262	-0.06%	大買/大賣/
2021/02/03	332	21.55	293	21.64	21.60	39	123,587	0.03%	大買/大賣/
2021/02/02	153	19.69	60.6	20.25	20.95	92.4	119,774	0.08%	大買/
2021/02/01	80	19.22	84	19.38	19.05	-4	118,145	0.00%
2021/01/29	192.2	20.52	127	20.03	19.75	65.2	116,569	0.06%	大買/大賣/
2021/01/28	182	20.79	195.5	20.98	20.70	-13.5	115,488	-0.01%	大買/大賣/
2021/01/27	211.2	21.25	107	20.89	20.80	104.2	114,260	0.09%	大買/大賣/鉅額交易
2021/01/26	155.3	22.15	74.7	22.04	21.60	80.6	112,583	0.07%	大買/
2021/01/25	107	23.44	101	23.22	23.00	6	110,642	0.01%	大買/大賣/
2021/01/22	141	21.52	200.6	21.99	22.60	-59.6	108,188	-0.06%	大買/大賣/
2021/01/21	136.1	21.24	130.2	21.33	20.85	5.9	105,576	0.01%	大買/大賣/
2021/01/20	274	20.84	379	20.73	20.20	-105	101,734	-0.10%	大買/大賣/鉅額交易
2021/01/19	556.5	23.89	401.1	23.68	21.85	155.4	97,764	0.16%	大買/大賣/鉅額交易
2021/01/18	32	21.42	64	22.11	23.80	-32	93,141	-0.03%
2021/01/15	64	23.40	159	23.57	23.35	-95	92,675	-0.10%	大賣/
2021/01/14	1	26.35	37	26.40	25.90	-36	92,322	-0.04%
2021/01/13	40	24.78	80.2	25.19	24.00	-40.2	91,662	-0.04%
2021/01/12	72	25.75	6	25.88	25.70	66	90,925	0.07%
2021/01/11	37	28.26	65	28.32	28.55	-28	90,036	-0.03%
2021/01/08	53.1	26.52	69.1	26.07	27.30	-16	89,573	-0.02%
2021/01/07	42	25.95	46.8	25.95	25.95	-4.8	88,545	-0.01%
2021/01/06	49	30.34	30	30.91	28.80	19	87,849	0.02%
2021/01/05	27.5	31.19	45	30.93	32.00	-17.5	87,095	-0.02%
2021/01/04	95.1	31.64	85.6	31.61	32.15	9.5	86,404	0.01%
2020/12/31	164.2	28.02	105.4	28.62	29.25	58.8	84,864	0.07%	大買/大賣/
2020/12/30	75	27.15	162.8	26.54	27.50	-87.8	83,413	-0.11%	大賣/
2020/12/29	409.9	27.61	494.1	27.46	27.90	-84.2	81,779	-0.10%	大買/大賣/
2020/12/28	62	24.72	43.2	25.09	25.40	18.8	76,844	0.02%
2020/12/25	183	22.94	180.3	22.93	23.10	2.7	75,571	0.00%	大買/大賣/
2020/12/24	151	20.34	465	20.05	21.00	-314	72,724	-0.43%	大買/大賣/鉅額交易
2020/12/23	460	18.69	346.4	19.03	20.40	113.6	69,285	0.16%	大買/大賣/鉅額交易
2020/12/22	385.9	19.13	179	19.05	18.55	206.9	65,900	0.31%	大買/大賣/鉅額交易
2020/12/21	198	18.14	84.8	18.56	18.95	113.2	61,267	0.18%	大買/鉅額交易
2020/12/18	163	16.58	262.5	16.85	17.25	-99.5	57,813	-0.17%	大買/大賣/
2020/12/17	100	15.73	24.7	15.67	15.70	75.3	54,615	0.14%
2020/12/16	287	15.80	133	15.77	15.85	154	53,429	0.29%	大買/大賣/鉅額交易
2020/12/15	190.6	15.62	195.2	15.72	15.55	-4.6	51,443	-0.01%	大買/大賣/
2020/12/14	29	14.21	223	14.51	15.05	-194	47,680	-0.41%	大賣/鉅額交易
2020/12/11	204.1	13.84	1,221.4	13.82	13.70	-1,017.4	45,914	-2.22%	大買/大賣/鉅額交易
2020/12/10	136.7	14.46	159	14.45	14.35	-22.3	44,395	-0.05%	大買/大賣/
2020/12/09	901.1	14.26	533	14.76	14.40	368.1	43,318	0.85%	大買/大賣/鉅額交易
2020/12/08	866	13.29	193	13.78	14.05	673	41,790	1.61%	大買/大賣/鉅額交易
2020/12/07	48	12.88	450	12.95	12.85	-402	39,863	-1.01%	大賣/鉅額交易
2020/12/04	30	12.72	13	12.74	12.85	17	39,614	0.04%
2020/12/03	116	12.96	40	13.00	12.75	76	39,836	0.19%	大買/
2020/12/02	25	12.90	2	13.15	12.90	23	39,983	0.06%
2020/12/01	94	12.81	40	13.07	13.05	54	39,773	0.14%
2020/11/30	104	13.47	1	13.30	13.25	103	39,186	0.26%	大買/鉅額交易
2020/11/27	65	13.59	2	13.63	13.60	63	38,799	0.16%
2020/11/26	185	13.64	49	13.63	13.55	136	39,024	0.35%	大買/鉅額交易
2020/11/25	66	13.42	34.6	13.44	13.60	31.4	37,940	0.08%
2020/11/24	21	13.05	10	13.09	13.05	11	36,503	0.03%
2020/11/23	152	12.98	6	12.94	13.00	146	36,077	0.40%	大買/鉅額交易
2020/11/20	64	12.64	22	12.66	12.80	42	36,061	0.12%
2020/11/19	116	12.83	10	12.67	12.75	106	35,891	0.30%	大買/鉅額交易
2020/11/18	127	12.89	36.8	12.93	13.00	90.2	35,285	0.26%	大買/
2020/11/17	41	12.30	2	12.53	12.50	39	34,088	0.11%
2020/11/16	37	12.52	10	12.50	12.50	27	33,507	0.08%
2020/11/13	99	12.60	23	12.30	12.50	76	32,987	0.23%
2020/11/12	365	12.65	55	12.65	12.35	310	32,192	0.96%	大買/鉅額交易
2020/11/11	98	13.29	131	13.00	13.55	-33	31,069	-0.11%	大賣/
2020/11/10	419.6	13.92	20	13.82	13.60	399.6	29,680	1.35%	大買/鉅額交易
2020/11/09	82	13.43	291	13.74	14.10	-209	27,977	-0.75%	大賣/鉅額交易
2020/11/06	162	12.81	20	12.70	12.90	142	26,436	0.54%	大買/鉅額交易
2020/11/05	58	12.28	29	12.41	12.25	29	25,773	0.11%
2020/11/04	18	11.79	56.8	12.10	12.50	-38.8	25,082	-0.15%
2020/11/03	13	11.61	25	11.71	11.75	-12	24,036	-0.05%
2020/11/02	44	11.74	10	11.60	11.60	34	23,624	0.14%
2020/10/30	24	11.58	1	11.70	11.50	23	23,097	0.10%
2020/10/29	55	11.16	6	11.14	11.60	49	22,271	0.22%
2020/10/28	33	11.60	30	11.58	11.45	3	21,599	0.01%
2020/10/27	21	11.74	58	11.64	12.00	-37	20,898	-0.18%
2020/10/26	23	11.90	165	11.84	12.10	-142	19,703	-0.72%	大賣/鉅額交易
2020/10/23	4	10.98	166	10.94	11.00	-162	17,875	-0.91%	大賣/鉅額交易
2020/10/22	5	10.50	0	0.00	10.45	5	17,349	0.03%
2020/10/21	33	10.59	7	10.50	10.55	26	17,269	0.15%
2020/10/20	0	0.00	1	10.65	10.60	-1	17,162	-0.01%
2020/10/19	0	0.00	11	10.50	10.45	-11	16,970	-0.06%
2020/10/16	6	10.60	28	10.58	10.40	-22	16,824	-0.13%
2020/10/14	3	10.15	1	10.10	10.20	2	16,227	0.01%
2020/10/13	28	9.99	58	10.20	10.25	-30	16,135	-0.19%
2020/10/12	46	10.12	0	0.00	10.00	46	15,831	0.29%
2020/10/08	10	10.00	10	10.05	10.05	0	15,745	0.00%
2020/10/07	20	10.38	11	10.44	10.20	9	15,616	0.06%
2020/10/06	12	10.05	3	10.00	10.15	9	15,419	0.06%
2020/10/05	57	10.00	29	9.83	10.15	28	15,248	0.18%
2020/09/30	10	9.60	0	0.00	9.70	10	14,969	0.07%
2020/09/28	42	9.67	15	9.61	9.45	27	14,780	0.18%
2020/09/25	9	9.49	5	9.51	9.75	4	14,620	0.03%
2020/09/23	39	9.60	12	9.67	9.44	27	14,123	0.19%
2020/09/22	5	9.96	1	9.89	9.97	4	13,868	0.03%
2020/09/21	6	9.89	0	0.00	9.88	6	13,649	0.04%
2020/09/18	0	0.00	2	9.89	9.88	-2	13,530	-0.01%
2020/09/17	5	9.90	6	9.91	9.91	-1	13,429	-0.01%
2020/09/16	96	9.91	14	9.96	9.81	82	13,283	0.62%
2020/09/15	17	10.14	0	0.00	10.20	17	12,987	0.13%
2020/09/11	61.1	10.62	20	10.35	10.20	41.1	12,460	0.33%
2020/09/10	46	11.15	14.4	11.01	10.95	31.6	11,789	0.27%
2020/09/09	2	10.93	3	11.12	11.30	-1	11,470	-0.01%
2020/09/08	34	11.38	69	11.42	11.25	-35	11,174	-0.31%
2020/09/07	33.8	11.93	72	12.08	11.95	-38.3	10,524	-0.36%
2020/09/04	16	10.70	18	11.10	11.50	-2	9,850	-0.02%
2020/09/03	30	11.07	5	11.13	11.05	25	9,363	0.27%
2020/09/02	35	10.55	36.7	10.74	11.00	-1.7	8,900	-0.02%
2020/09/01	52	10.58	27	10.83	10.60	25	8,377	0.30%
2020/08/31	11	9.77	127.3	9.93	10.10	-116.3	7,563	-1.54%	大賣/鉅額交易
2020/08/28	20	9.21	2	9.12	9.21	18	7,152	0.25%
2020/08/27	53	9.51	6.8	9.31	9.36	46.3	6,942	0.67%
2020/08/26	139	9.26	28	9.48	9.61	111	6,374	1.74%	大買/鉅額交易
2020/08/25	25	8.14	8	8.36	8.74	17	5,435	0.31%
2020/08/24	3	7.77	2	7.77	7.95	1	5,058	0.02%
2020/08/21	5	7.96	0	0.00	7.84	5	4,964	0.10%
2020/08/20	13	7.99	20	7.95	7.67	-7	4,796	-0.15%
2020/08/19	5	8.34	25	8.33	8.24	-20	4,517	-0.44%
2020/08/18	10	8.39	61	8.32	8.43	-51	4,353	-1.17%
2020/08/17	4	8.30	106	8.62	8.62	-102	4,208	-2.42%	大賣/鉅額交易
2020/08/14	2.8	8.12	73.3	8.59	8.59	-70.5	3,969	-1.78%
2020/08/13	15	7.77	0	0.00	7.89	15	3,491	0.43%
2020/08/12	58	7.39	0	0.00	7.69	58	3,270	1.77%
2020/08/11	0	0.00	65.1	7.81	7.81	-65.1	2,909	-2.24%
2020/08/10	2	6.68	30	6.80	7.10	-28	2,437	-1.15%
2020/08/07	10	6.41	20	6.47	6.46	-10	2,182	-0.46%
2020/08/06	25	6.47	0	0.00	6.38	25	2,167	1.15%
2020/08/05	0	0.00	5	6.24	6.25	-5	2,134	-0.23%
2020/08/03	0	0.00	5	6.27	6.29	-5	2,165	-0.23%
2020/07/31	10	6.31	0	0.00	6.31	10	2,161	0.46%
2020/07/30	1	6.24	5	6.22	6.24	-4	2,181	-0.18%
2020/07/29	35	6.28	0	0.00	6.24	35	2,228	1.57%
2020/07/27	10	6.11	6	6.11	6.10	4	2,422	0.17%
2020/07/24	0	0.00	0.1	6.21	6.25	-0.1	2,663	0.00%
2020/07/22	2	6.39	0	0.00	6.39	2	2,900	0.07%
2020/07/21	10	6.36	0	0.00	6.34	10	2,904	0.34%
2020/07/17	2	6.30	0	0.00	6.31	2	2,923	0.07%
2020/07/16	5	6.39	3	6.38	6.42	2	2,964	0.07%
2020/07/15	13	6.37	0	0.00	6.35	13	2,972	0.44%
2020/07/09	10	6.72	0	0.00	6.57	10	3,114	0.32%
2020/07/08	2.1	6.57	0	0.00	6.65	2.1	3,117	0.07%
2020/07/07	15	6.56	0	0.00	6.53	15	3,110	0.48%
2020/07/06	5	6.52	0	0.00	6.56	5	3,153	0.16%
2020/07/02	0	0.00	50	6.43	6.45	-50	3,143	-1.59%
2020/07/01	1	6.48	0	0.00	6.45	1	3,119	0.03%
2020/06/30	2	6.53	0	0.00	6.50	2	3,119	0.06%
2020/06/19	4	6.48	0	0.00	6.59	4	3,177	0.13%
2020/06/15	6	6.37	0	0.00	6.42	6	3,290	0.18%
2020/06/12	1	6.42	0	0.00	6.42	1	3,323	0.03%
2020/06/11	1.5	6.57	0	0.00	6.54	1.5	3,348	0.04%
2020/06/10	1	6.81	5	6.82	6.84	-4	3,357	-0.12%
2020/06/08	0	0.00	1	6.82	6.85	-1	3,438	-0.03%
2020/06/05	6	6.84	0	0.00	6.85	6	3,400	0.18%
2020/06/04	1	6.69	5	6.70	6.65	-4	3,340	-0.12%
2020/06/03	4	6.62	0	0.00	6.61	4	3,330	0.12%
2020/05/22	2	6.72	0	0.00	6.68	2	3,282	0.06%
2020/05/20	0	0.00	1	6.42	6.40	-1	3,117	-0.03%
2020/05/18	20	6.37	0	0.00	6.36	20	3,153	0.63%
2020/05/14	1	6.45	0	0.00	6.39	1	3,195	0.03%
2020/05/11	0	0.00	2	6.46	6.45	-2	3,139	-0.06%
2020/05/08	10	6.34	0	0.00	6.37	10	3,119	0.32%
2020/05/06	10	6.38	0	0.00	6.36	10	3,106	0.32%
2020/05/04	1	6.65	0	0.00	6.57	1	3,036	0.03%
2020/04/30	1	6.77	1	6.80	6.77	0	2,983	0.00%
2020/04/29	1	6.36	0	0.00	6.79	1	2,847	0.04%
2020/04/27	1	5.53	0	0.00	5.69	1	2,507	0.04%
2020/04/24	10	5.42	0	0.00	5.43	10	2,459	0.41%
2020/04/22	1	5.39	0	0.00	5.40	1	2,438	0.04%
2020/04/21	1	5.43	0	0.00	5.40	1	2,429	0.04%
2020/04/16	0	0.00	5	5.38	5.41	-5	2,311	-0.22%
2020/04/15	6	5.52	0	0.00	5.47	6	2,279	0.26%
2020/04/14	1	5.40	0	0.00	5.42	1	2,146	0.05%
2020/04/13	4	5.38	0	0.00	5.36	4	2,122	0.19%
2020/04/10	1	5.44	0	0.00	5.50	1	2,095	0.05%
2020/04/09	16	5.42	0	0.00	5.45	16	2,081	0.77%
2020/04/08	1	5.23	0	0.00	5.24	1	2,024	0.05%
2020/04/07	5	5.12	0	0.00	5.13	5	1,994	0.25%
2020/04/01	15	5.08	0	0.00	5.06	15	1,977	0.76%
2020/03/30	1	5.08	0	0.00	5.09	1	1,948	0.05%
2020/03/26	2	5.27	0	0.00	5.25	2	1,915	0.10%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/19	0.2	4.70	2	4.93	4.73	-1.8	1,814	-0.10%
2020/03/18	1	5.08	76	5.02	4.96	-75	1,726	-4.34%
2020/03/17	30	4.99	0	0.00	4.95	30	1,673	1.79%
2020/03/16	1	5.39	0	0.00	5.20	1	1,616	0.06%
2020/03/13	10	5.61	100	5.60	5.68	-90	1,559	-5.77%
2020/03/12	0	0.00	1	6.30	6.19	-1	1,480	-0.07%
2020/03/09	10	6.64	18	6.65	6.58	-8	1,399	-0.57%
2020/03/05	0	0.00	8	6.87	6.90	-8	1,435	-0.56%
2020/02/27	1	6.85	0	0.00	6.93	1	1,465	0.07%
2020/02/19	0	0.00	12	7.20	7.21	-12	1,463	-0.82%
2020/02/17	3	6.55	4.5	6.54	6.60	-1.5	1,416	-0.11%
2020/02/14	26	6.59	0	0.00	6.58	26	1,406	1.85%
2020/02/12	1	6.52	0	0.00	6.53	1	1,418	0.07%
2020/02/10	1	6.48	0	0.00	6.48	1	1,406	0.07%
2020/02/06	1	6.68	0	0.00	6.68	1	1,384	0.07%
2020/02/04	21	6.49	0	0.00	6.49	21	1,359	1.54%
2020/01/30	1	6.73	0	0.00	6.67	1	1,298	0.08%
2020/01/17	1	7.26	0	0.00	7.25	1	1,200	0.08%
2020/01/15	0	0.00	8	7.22	7.25	-8	1,203	-0.66%
2020/01/14	1	7.26	0	0.00	7.22	1	1,213	0.08%
2020/01/10	0	0.00	5	7.22	7.23	-5	1,220	-0.41%
2020/01/08	1	7.24	0	0.00	7.20	1	1,231	0.08%
2020/01/06	0	0.00	2	7.32	7.26	-2	1,267	-0.16%
2019/12/31	20	7.18	0	0.00	7.21	20	1,274	1.57%
2019/12/27	1	7.23	0	0.00	7.20	1	1,283	0.08%
2019/12/24	1	7.26	0	0.00	7.23	1	1,313	0.08%
2019/12/17	3	7.29	0	0.00	7.31	3	1,309	0.23%
2019/12/16	2	7.28	0	0.00	7.26	2	1,307	0.15%
2019/12/11	1	7.29	0	0.00	7.28	1	1,324	0.08%
2019/12/05	1	7.43	0	0.00	7.41	1	1,316	0.08%
2019/12/04	1	7.49	0	0.00	7.49	1	1,317	0.08%
2019/12/02	0	0.00	15	7.41	7.52	-15	1,310	-1.14%
2019/11/29	0	0.00	10	7.28	7.29	-10	1,256	-0.80%
2019/11/28	1	7.01	0	0.00	7.09	1	1,212	0.08%
2019/11/27	1	7.04	1	7.04	7.10	0	1,206	0.00%
2019/11/25	1	7.05	3	7.05	7.06	-2	1,186	-0.17%
2019/11/22	1	7.04	0	0.00	7.05	1	1,190	0.08%
2019/11/21	1	7.04	0	0.00	7.02	1	1,193	0.08%
2019/11/20	1	7.02	0	0.00	7.03	1	1,195	0.08%
2019/11/19	6	7.03	0	0.00	7.02	6	1,182	0.51%
2019/11/18	5	7.08	0	0.00	7.07	5	1,194	0.42%
2019/11/15	22	7.25	0	0.00	7.22	22	1,151	1.91%
2019/11/12	2	7.51	0	0.00	7.48	2	1,160	0.17%
2019/11/08	1	7.56	0	0.00	7.54	1	1,223	0.08%
2019/10/28	1	7.70	0	0.00	7.69	1	1,344	0.07%
2019/10/24	0	0.00	2	7.73	7.73	-2	1,377	-0.15%
2019/10/23	3	7.80	0	0.00	7.72	3	1,412	0.21%
2019/10/22	0	0.00	4	7.75	7.75	-4	1,456	-0.27%
2019/10/18	3	7.66	0	0.00	7.64	3	1,669	0.18%
2019/10/16	0	0.00	6	7.67	7.61	-6	1,918	-0.31%
2019/10/15	0	0.00	20	7.55	7.53	-20	2,001	-1.00%
2019/10/09	5	7.53	0	0.00	7.48	5	2,077	0.24%
2019/10/03	6	7.65	0	0.00	7.65	6	2,144	0.28%
2019/10/01	0	0.00	10	7.91	7.82	-10	2,235	-0.45%
2019/09/27	11	7.82	0	0.00	7.80	11	2,346	0.47%
2019/09/25	0	0.00	0.6	7.85	7.87	-0.6	2,339	-0.02%
2019/09/23	1	7.92	0	0.00	7.94	1	2,359	0.04%
2019/09/20	5	7.90	0	0.00	7.90	5	2,370	0.21%
2019/09/18	1	7.96	5	8.00	8.00	-4	2,360	-0.17%
2019/09/17	5	7.90	0	0.00	7.88	5	2,358	0.21%
2019/09/10	0	0.00	1	8.02	8.01	-1	2,398	-0.04%
2019/09/09	0	0.00	2	8.01	8.01	-2	2,410	-0.08%
2019/09/05	0	0.00	9	8.04	8.04	-9	2,440	-0.37%
2019/09/04	1	8.00	9	8.04	8.05	-8	2,436	-0.33%
2019/09/02	1	8.03	0	0.00	8.03	1	2,438	0.04%
2019/08/30	1	8.01	0	0.00	7.96	1	2,441	0.04%
2019/08/29	2	7.92	0	0.00	7.92	2	2,435	0.08%
2019/08/22	1	7.98	0	0.00	7.99	1	2,451	0.04%
2019/08/21	4	8.00	0	0.00	8.00	4	2,453	0.16%
2019/08/20	10	7.99	0	0.00	7.97	10	2,434	0.41%
2019/08/16	5	8.00	5	7.97	8.10	0	2,397	0.00%
2019/08/15	5	7.86	0	0.00	7.90	5	2,386	0.21%
2019/08/14	0	0.00	5	8.10	8.05	-5	2,376	-0.21%
2019/08/13	5	8.20	0	0.00	8.17	5	2,333	0.21%
2019/08/06	0	0.00	12	8.13	8.37	-12	2,422	-0.50%
2019/08/05	1	8.34	1	8.32	8.35	0	2,419	0.00%
2019/07/31	1	8.75	8	8.76	8.73	-7	2,384	-0.29%
2019/07/26	0	0.00	5	8.88	8.94	-5	2,375	-0.21%
2019/07/25	0	0.00	0	8.93	8.98	0	2,357	0.00%
2019/07/24	6	8.82	0	0.00	8.90	6	2,326	0.26%
2019/07/23	0	0.00	12.2	8.98	8.98	-12.2	2,286	-0.54%
2019/07/22	32	9.14	0	0.00	9.16	32	2,207	1.45%
2019/07/19	1	9.10	3	9.06	9.09	-2	2,070	-0.10%
2019/07/17	0	0.00	18.6	8.85	9.00	-18.6	1,826	-1.02%
2019/07/16	2	8.92	5	8.84	8.89	-3	1,783	-0.17%
2019/07/15	0	0.00	7.7	8.65	8.68	-7.7	1,710	-0.45%
2019/07/11	6	8.70	10	8.69	8.72	-4	1,722	-0.23%
2019/07/10	0	0.00	10	8.44	8.45	-10	1,672	-0.60%
2019/07/08	0	0.00	5	8.46	8.45	-5	1,714	-0.29%
2019/07/05	5	8.54	0.2	8.50	8.51	4.8	1,706	0.28%
2019/07/02	1	8.21	0	0.00	8.20	1	1,536	0.07%
2019/07/01	5	8.20	0	0.00	8.16	5	1,542	0.32%
2019/06/28	5	8.09	0	0.00	8.16	5	1,535	0.33%
2019/06/27	10	8.17	0.1	8.09	8.14	10	1,542	0.65%
2019/06/25	5	8.16	4.7	8.16	8.15	0.3	1,554	0.02%
2019/06/24	1	8.20	0	0.00	8.21	1	1,573	0.06%
2019/06/19	0	0.00	0	8.13	8.17	0	1,594	0.00%
2019/06/12	1	8.00	0	0.00	7.99	1	1,592	0.06%
2019/05/31	1	8.15	0	0.00	8.13	1	1,629	0.06%
2019/05/30	3	7.99	0	0.00	8.01	3	1,641	0.18%
2019/05/28	2	8.00	10	8.01	8.06	-8	1,708	-0.47%
2019/05/27	9	8.02	0	0.00	8.01	9	1,755	0.51%
2019/05/23	5.5	8.05	0	0.00	8.06	5.5	1,881	0.29%
2019/05/13	0	0.00	0.8	8.35	8.40	-0.8	1,749	-0.05%
2019/05/10	10	8.52	0	0.00	8.48	10	1,754	0.57%
2019/05/02	0	0.00	1	8.87	8.87	-1	1,722	-0.06%
2019/04/29	0	0.00	1	8.79	8.73	-1	1,726	-0.06%
2019/04/22	0	0.00	8	8.99	8.93	-8	1,732	-0.46%
2019/04/19	0	0.00	1	8.85	8.89	-1	1,700	-0.06%
2019/04/15	1	8.86	0	0.00	8.83	1	1,638	0.06%
2019/04/01	0	0.00	2	8.64	8.60	-2	1,651	-0.12%
2019/03/25	1	8.69	7	8.74	8.66	-6	1,799	-0.33%
2019/03/21	0	0.00	10	8.82	8.83	-10	1,907	-0.52%
2019/03/18	5	8.80	0.9	8.77	8.82	4.1	1,990	0.21%
2019/03/15	10	8.89	0	0.00	8.80	10	1,996	0.50%
2019/03/14	5	8.89	0	0.00	8.87	5	1,984	0.25%
2019/03/13	13	8.93	0	0.00	8.92	13	2,017	0.64%
2019/03/08	0	0.00	7	8.97	8.96	-7	2,188	-0.32%
2019/03/07	0	0.00	0	8.97	8.99	0	2,225	0.00%
2019/03/05	1	9.15	3	9.15	9.15	-2	2,346	-0.09%
2019/02/26	0	0.00	4	9.18	9.19	-4	2,388	-0.17%
2019/02/21	0	0.00	0.1	8.90	8.95	-0.1	2,249	0.00%
2019/02/19	3	8.85	0	0.00	8.86	3	2,267	0.13%
2019/02/14	0	8.79	0	0.00	8.82	0	2,299	0.00%
2019/02/13	1	8.84	0	0.00	8.83	1	2,304	0.04%
2019/02/12	1	8.81	0	0.00	8.86	1	2,333	0.04%
2019/01/30	2	8.93	0	0.00	8.94	2	2,387	0.08%
2019/01/08	5	8.79	0	0.00	8.80	5	3,044	0.16%
2018/12/22	0	0.00	3	9.00	8.99	-3	3,154	-0.10%
2018/12/20	0	0.00	16	9.18	9.12	-16	3,201	-0.50%
2018/12/17	0	0.00	11	9.10	9.41	-11	3,083	-0.36%
2018/12/14	0	0.00	11	8.99	8.99	-11	2,956	-0.37%
2018/12/12	2	8.94	0	0.00	8.93	2	2,917	0.07%
2018/12/06	0	0.00	0	8.79	8.82	0	2,845	0.00%
2018/11/30	0	0.00	10	8.86	9.04	-10	2,686	-0.37%
2018/11/29	5	9.00	0	0.00	8.94	5	2,650	0.19%
2018/11/28	10	9.14	5	9.17	9.19	5	2,597	0.19%
2018/11/21	0	0.00	1	8.50	8.56	-1	2,397	-0.04%
2018/11/14	0	0.00	10	8.26	8.30	-10	2,425	-0.41%
2018/11/13	40	8.25	5	8.20	8.27	35	2,442	1.43%
2018/11/01	0	0.00	5	8.45	8.55	-5	2,600	-0.19%
2018/10/30	10	8.14	10	8.25	8.30	0	2,581	0.00%
2018/10/24	1	8.45	0	0.00	8.68	1	2,496	0.04%
2018/10/23	5	8.76	1	8.80	8.66	4	2,480	0.16%
2018/10/22	0	0.00	3	8.96	8.90	-3	2,451	-0.12%
2018/10/19	2	8.58	3	8.42	8.72	-1	2,364	-0.04%
2018/10/18	2	7.98	0	0.00	8.37	2	2,252	0.09%
2018/10/12	4	7.41	0	0.00	7.43	4	2,212	0.18%
2018/10/11	5	7.66	0.2	7.58	7.58	4.8	2,146	0.22%
2018/10/08	3	8.43	1	8.41	8.41	2	2,071	0.09%
2018/10/04	0	0.00	0.4	8.51	8.51	-0.4	2,074	-0.02%
2018/10/01	5	8.70	0	0.00	8.71	5	2,120	0.24%
2018/09/28	1	8.83	4.1	8.84	8.73	-3.1	2,149	-0.14%
2018/09/27	4	8.77	0	0.00	8.82	4	2,140	0.19%
2018/09/20	0	0.00	0.5	8.65	8.69	-0.5	2,160	-0.02%
2018/09/10	0	0.00	1	8.54	8.45	-1	2,504	-0.04%
2018/09/07	1	8.63	0	0.00	8.60	1	2,537	0.04%
2018/09/05	0	0.00	1	8.63	8.64	-1	2,678	-0.04%
2018/09/04	1	8.75	0	0.00	8.68	1	2,828	0.04%
2018/08/31	2	8.80	0	0.00	8.84	2	2,925	0.07%
2018/08/30	0	0.00	3	8.92	8.85	-3	3,013	-0.10%
2018/08/28	0	0.00	10	8.86	8.88	-10	3,159	-0.32%
2018/08/27	2	8.88	0	0.00	8.82	2	3,266	0.06%
2018/08/23	1	8.97	3	8.77	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	1	8.79	8.79	-1	3,439	-0.03%
2018/08/21	4	8.69	10	8.69	8.69	-6	3,508	-0.17%
2018/08/20	4	8.55	0	0.00	8.57	4	3,630	0.11%
2018/08/17	0	0.00	2	8.44	8.36	-2	3,600	-0.06%
2018/08/16	7	8.42	0	0.00	8.41	7	3,620	0.19%
2018/08/15	0	0.00	3	8.52	8.50	-3	3,623	-0.08%
2018/08/14	0	0.00	30	8.62	8.63	-30	3,676	-0.82%
2018/08/13	25	8.65	2	8.73	8.62	23	3,732	0.62%
2018/08/10	0	0.00	26	9.10	9.08	-26	3,700	-0.70%
2018/08/09	5	9.32	10	9.30	9.27	-5	3,767	-0.13%
2018/08/08	35	9.35	0	0.00	9.31	35	3,858	0.91%
2018/08/07	5	9.30	13	9.34	9.30	-8	3,893	-0.21%
2018/08/06	6	9.32	10	9.33	9.27	-4	4,153	-0.10%
2018/08/02	1	9.22	0	0.00	9.13	1	4,165	0.02%
2018/08/01	4	9.27	3	9.29	9.28	1	4,198	0.02%
2018/07/31	2	9.17	0	0.00	9.18	2	4,209	0.05%
2018/07/30	1.3	9.15	0	0.00	9.14	1.3	4,315	0.03%
2018/07/27	0	0.00	2	9.18	9.19	-2	4,328	-0.05%
2018/07/26	1	9.26	0	0.00	9.28	1	4,339	0.02%
2018/07/24	1	9.36	0	0.00	9.38	1	4,492	0.02%
2018/07/23	0	0.00	3	9.12	9.11	-3	4,512	-0.07%
2018/07/20	2	9.21	0	0.00	9.14	2	4,520	0.04%
2018/07/19	1	9.12	3	9.05	9.09	-2	4,508	-0.04%
2018/07/18	3	9.06	0	0.00	9.05	3	4,522	0.07%
2018/07/06	42	8.75	0	0.00	8.73	42	4,603	0.91%
2018/07/04	10	8.91	0	0.00	8.90	10	4,605	0.22%
2018/07/03	0	0.00	15	8.93	8.90	-15	4,620	-0.32%
2018/07/02	5	9.08	7	9.10	9.10	-2	4,596	-0.04%
2018/06/29	2	8.93	10	9.04	9.00	-8	4,592	-0.17%
2018/06/28	10	8.81	0	0.00	8.80	10	4,563	0.22%
2018/06/27	20	9.00	0	0.00	8.98	20	4,560	0.44%
2018/06/26	20	9.16	0.1	9.15	9.22	19.9	4,471	0.45%
2018/06/22	20	9.46	0	0.00	9.47	20	4,403	0.45%
2018/06/21	2	9.69	0	0.00	9.55	2	4,389	0.05%
2018/06/14	3	9.93	23	9.94	9.89	-20	4,375	-0.46%
2018/06/12	8	9.80	189.9	9.70	9.88	-181.9	4,309	-4.22%	大賣/鉅額交易
2018/06/07	2	9.55	2	9.63	9.66	0	4,138	0.00%
2018/06/01	0	0.00	1	9.51	9.49	-1	4,042	-0.02%
2018/05/30	1	9.45	0	0.00	9.42	1	4,056	0.02%
2018/05/28	7	9.54	7	9.52	9.75	0	4,399	0.00%
2018/05/22	3	9.42	3	9.47	9.42	0	4,581	0.00%
2018/05/21	0	0.00	20	9.20	9.19	-20	4,567	-0.44%
2018/05/18	7	9.17	5	9.19	9.17	2	4,578	0.04%
2018/05/17	0	0.00	1	9.42	9.29	-1	4,805	-0.02%
2018/05/16	51	9.51	0	0.00	9.50	51	4,906	1.04%
2018/05/15	1	9.62	0	0.00	9.62	1	4,955	0.02%
2018/05/14	21	9.75	1	9.89	9.61	20	5,161	0.39%
2018/05/11	4	10.30	0	0.00	10.30	4	4,930	0.08%
2018/05/09	1	10.40	0	0.00	10.35	1	4,947	0.02%
2018/05/07	1	10.60	0	0.00	10.40	1	4,948	0.02%
2018/05/04	5	10.40	0	0.00	10.35	5	4,866	0.10%
2018/05/03	0	0.00	4	10.40	10.40	-4	4,871	-0.08%
2018/04/30	3	10.30	3	10.35	10.30	0	5,019	0.00%
2018/04/27	0	0.00	6	10.00	10.05	-6	4,992	-0.12%
2018/04/26	1	10.25	1.5	10.05	10.05	-0.5	5,030	-0.01%
2018/04/25	0	0.00	10	10.05	10.05	-10	5,063	-0.20%
2018/04/19	5	10.40	5.3	10.44	10.45	-0.3	5,241	-0.01%
2018/04/18	3	10.40	3	10.40	10.35	0	5,258	0.00%
2018/04/17	0	0.00	50	10.40	10.35	-50	5,361	-0.93%
2018/04/16	10	10.65	2	10.65	10.55	8	5,457	0.15%
2018/04/13	3	10.65	1	10.60	10.60	2	5,521	0.04%
2018/04/11	0	0.00	2	10.40	10.35	-2	5,847	-0.03%
2018/04/02	2	10.45	0	0.00	10.40	2	7,301	0.03%
2018/03/31	1	10.60	1	10.55	10.55	0	7,542	0.00%
2018/03/23	9	10.42	15	10.35	10.40	-6	7,683	-0.08%
2018/03/22	1	10.70	0	0.00	10.70	1	7,646	0.01%
2018/03/21	75	10.95	60	10.82	10.80	15	7,638	0.20%
2018/03/20	0	0.00	3	10.95	10.90	-3	7,639	-0.04%
2018/03/19	6	11.03	3	11.10	10.95	3	7,698	0.04%
2018/03/13	1	11.10	5	11.15	11.05	-4	7,792	-0.05%
2018/03/12	11	11.29	2	11.38	11.20	9	7,844	0.11%
2018/03/09	3	10.90	5	10.98	10.90	-2	7,874	-0.03%
2018/03/07	2	10.80	1	10.60	10.60	1	8,167	0.01%
2018/03/06	1	11.00	0	0.00	10.70	1	8,362	0.01%
2018/03/05	0	0.00	5	10.93	10.90	-5	8,755	-0.06%
2018/03/02	3	11.08	13	11.24	11.05	-10	8,747	-0.11%
2018/03/01	3	11.00	9	11.05	11.30	-6	8,897	-0.07%
2018/02/27	5	10.60	0	0.00	10.40	5	8,617	0.06%
2018/02/26	0.4	10.10	4	10.16	10.15	-3.6	8,471	-0.04%
2018/02/23	4	10.15	0	0.00	10.15	4	8,441	0.05%
2018/02/22	0	0.00	0.8	10.15	10.15	-0.8	8,455	-0.01%
2018/02/21	1	10.15	45	10.03	10.15	-44	8,486	-0.52%
2018/02/12	20	9.87	16	9.94	9.82	4	8,456	0.05%
2018/02/09	122	9.56	0	0.00	9.80	122	8,411	1.45%	大買/鉅額交易
2018/02/08	54	10.23	12	10.21	10.20	42	8,147	0.52%
2018/02/07	50	10.60	0	0.00	10.55	50	8,001	0.62%
2018/02/06	37	10.78	22	10.47	10.60	15	7,923	0.19%
2018/02/05	1	11.40	10	11.40	11.40	-9	7,757	-0.12%
2018/02/01	0	0.00	20	11.70	11.65	-20	7,973	-0.25%
2018/01/29	3	11.67	0	0.00	11.70	3	8,041	0.04%
2018/01/26	0	0.00	1	11.70	11.70	-1	8,103	-0.01%
2018/01/25	1	11.85	2	11.75	11.70	-1	8,245	-0.01%
2018/01/24	1	11.95	0	0.00	11.90	1	8,221	0.01%
2018/01/23	15	11.62	5.7	11.60	11.60	9.3	8,132	0.11%
2018/01/19	0	0.00	1	11.80	11.80	-1	8,295	-0.01%
2018/01/18	16	11.90	4	12.00	11.90	12	8,265	0.15%
2018/01/17	11	11.91	0.4	11.85	11.90	10.6	8,348	0.13%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/15	0	0.00	1	12.00	12.00	-1	8,478	-0.01%
2018/01/12	0	0.00	1	12.00	12.00	-1	8,499	-0.01%
2018/01/11	0	0.00	5	12.00	11.90	-5	8,509	-0.06%
2018/01/10	35	12.00	1	12.00	12.00	34	8,512	0.40%
2018/01/09	6	12.15	30	12.20	12.20	-24	8,468	-0.28%
2018/01/08	106	12.31	73	12.35	12.35	33	8,440	0.39%	大買/
2018/01/05	6	12.36	11.6	12.40	12.30	-5.6	8,333	-0.07%
2018/01/04	3	12.15	7	12.24	12.15	-4	8,213	-0.05%
2018/01/03	34	12.27	4	12.24	12.15	30	8,162	0.37%
2018/01/02	42.7	12.27	17	12.06	12.40	25.7	8,047	0.32%