陽明 (2609)-元大-成功券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	20	49.88	220.9	50.13	51.80	-200.9	31,859	-0.63%	大賣/鉅額交易
2024/04/25	6	46.81	17.3	46.78	47.10	-11.3	28,881	-0.04%
2024/04/24	3	46.57	30.8	46.66	46.70	-27.8	29,490	-0.09%
2024/04/23	4	45.54	18	45.74	45.85	-14	30,084	-0.05%
2024/04/22	47.1	46.34	37	46.60	45.60	10.1	31,047	0.03%
2024/04/19	18	45.63	31	45.02	45.15	-13	31,099	-0.04%
2024/04/18	3	43.83	10	43.70	43.80	-7	31,794	-0.02%
2024/04/17	3	44.05	13	44.05	43.95	-10	32,544	-0.03%
2024/04/16	31.3	43.92	22	43.89	43.80	9.3	35,643	0.03%
2024/04/15	2.1	45.45	8	45.43	45.20	-5.9	38,172	-0.02%
2024/04/12	10	45.00	5	45.18	45.20	5	39,648	0.01%
2024/04/11	8	45.07	20.1	45.07	45.00	-12.1	42,860	-0.03%
2024/04/10	20.1	44.53	2	45.12	44.40	18.1	47,471	0.04%
2024/04/09	13	45.23	4	45.26	44.95	9	49,252	0.02%
2024/04/08	32.3	44.05	24	44.50	45.10	8.3	51,653	0.02%
2024/04/03	8.1	43.91	4	43.84	43.80	4.1	51,965	0.01%
2024/04/02	5	44.20	3	44.10	44.45	2	52,810	0.00%
2024/04/01	19.2	44.47	9	44.38	44.30	10.2	54,419	0.02%
2024/03/29	21	44.43	17	44.34	44.40	4	57,040	0.01%
2024/03/28	11	44.24	2.1	44.54	44.10	8.9	61,145	0.01%
2024/03/27	5.5	44.25	8	44.34	44.15	-2.6	66,969	0.00%
2024/03/26	51.2	44.69	44.1	44.76	44.15	7.1	72,282	0.01%
2024/03/25	6.1	45.47	28	45.61	45.60	-22	74,413	-0.03%
2024/03/22	24.1	45.22	18.8	45.20	45.15	5.3	78,776	0.01%
2024/03/21	28.1	45.94	12	46.14	45.45	16.1	82,392	0.02%
2024/03/20	18.2	45.18	22	45.08	44.95	-3.8	82,759	0.00%
2024/03/19	18.1	45.55	5	45.68	45.30	13.1	82,606	0.02%
2024/03/18	25.2	45.10	10.1	45.19	45.15	15.1	82,626	0.02%
2024/03/15	37.4	46.04	30	45.78	46.50	7.4	82,622	0.01%
2024/03/14	19.4	47.86	17	47.92	47.75	2.4	81,884	0.00%
2024/03/13	10.1	48.85	9	48.78	48.70	1.1	81,628	0.00%
2024/03/12	17	48.94	34	48.93	48.95	-17	81,399	-0.02%
2024/03/11	19	48.55	27	48.54	48.60	-8	81,293	-0.01%
2024/03/08	37	47.78	30	48.19	47.55	7	81,533	0.01%
2024/03/07	17.1	48.15	20	48.16	48.00	-2.9	81,653	0.00%
2024/03/06	23.1	48.26	26.1	48.40	48.00	-3	81,835	0.00%
2024/03/05	40.3	49.02	20.3	48.95	48.60	20	81,797	0.02%
2024/03/04	30	48.31	18.5	48.63	48.90	11.5	81,501	0.01%
2024/03/01	114.1	49.11	13	49.17	49.15	101.1	81,079	0.12%	大買/鉅額交易
2024/02/29	53.2	49.70	41.1	49.69	49.85	12.1	80,766	0.02%
2024/02/27	20.4	48.93	16.3	48.90	48.55	4.2	80,194	0.01%
2024/02/26	20	48.80	29	48.76	48.70	-9	79,816	-0.01%
2024/02/23	42	49.62	19	49.53	49.10	23	79,548	0.03%
2024/02/22	46.2	49.92	65.1	49.70	49.95	-18.9	79,046	-0.02%
2024/02/21	90.4	48.90	40.1	49.00	48.35	50.3	77,991	0.06%
2024/02/20	31	47.90	45	48.09	48.15	-14	76,991	-0.02%
2024/02/19	24	46.46	21.1	46.79	46.90	3	76,623	0.00%
2024/02/16	38	47.14	23	47.19	46.90	15	76,622	0.02%
2024/02/15	27.1	46.26	33.6	46.05	46.65	-6.5	76,927	-0.01%
2024/02/05	26	47.56	4	47.46	47.30	22	76,416	0.03%
2024/02/02	41.8	47.99	6	47.84	47.75	35.8	76,221	0.05%
2024/02/01	14	48.83	24	48.99	49.15	-10	75,807	-0.01%
2024/01/31	29	48.14	6	48.05	47.85	23	75,447	0.03%
2024/01/30	32	48.45	34	48.47	48.50	-2	75,144	0.00%
2024/01/29	5.7	48.91	16.5	49.00	48.80	-10.8	75,025	-0.01%
2024/01/26	17.4	49.10	3	48.97	48.90	14.4	74,848	0.02%
2024/01/25	12.5	49.40	5	49.56	49.25	7.5	74,575	0.01%
2024/01/24	13.5	49.98	19	50.33	49.80	-5.5	74,259	-0.01%
2024/01/23	59.9	50.05	10.2	50.10	49.45	49.7	73,968	0.07%
2024/01/22	40	49.22	16	49.42	49.80	24	73,435	0.03%
2024/01/19	11.1	50.67	28	50.66	50.90	-17	72,698	-0.02%
2024/01/18	76	51.17	86.6	50.76	51.30	-10.6	72,119	-0.01%
2024/01/17	23.7	50.26	14.5	50.84	49.75	9.2	71,254	0.01%
2024/01/16	55.5	51.90	36.5	51.43	51.10	19	70,167	0.03%
2024/01/15	43.7	52.42	40.1	52.62	52.20	3.6	69,052	0.01%
2024/01/12	32	50.99	98.3	51.39	51.80	-66.3	68,101	-0.10%
2024/01/11	76.5	49.42	33	49.35	49.30	43.5	66,573	0.07%
2024/01/10	147	49.62	242.8	48.94	48.80	-95.8	65,947	-0.15%	大買/大賣/
2024/01/09	296.9	52.28	178.2	51.61	51.70	118.7	62,747	0.19%	大買/大賣/鉅額交易
2024/01/08	75.8	57.11	205	56.88	56.50	-129.2	59,929	-0.22%	大賣/鉅額交易
2024/01/05	396.7	58.06	367.6	57.79	58.00	29.1	58,241	0.05%	大買/大賣/
2024/01/04	383.2	57.29	574.6	56.84	57.30	-191.5	54,924	-0.35%	大買/大賣/鉅額交易
2024/01/03	145.3	53.97	142.7	54.33	54.00	2.6	50,539	0.01%	大買/大賣/
2024/01/02	247.4	54.25	193.1	54.40	53.00	54.3	48,572	0.11%	大買/大賣/
2023/12/29	28.2	51.68	51	51.89	51.30	-22.8	46,003	-0.05%
2023/12/28	145.8	52.10	87.6	51.77	51.90	58.2	45,551	0.13%	大買/
2023/12/27	120	53.11	163.1	53.40	52.60	-43.1	44,588	-0.10%	大買/大賣/
2023/12/26	195.6	52.56	220.4	52.66	52.00	-24.8	43,061	-0.06%	大買/大賣/
2023/12/25	382.5	53.49	420.2	52.85	51.80	-37.7	40,417	-0.09%	大買/大賣/
2023/12/22	559.7	57.06	450	57.01	57.50	109.7	36,363	0.30%	大買/大賣/鉅額交易
2023/12/21	231	52.39	648.2	52.99	55.40	-417.2	30,431	-1.37%	大買/大賣/鉅額交易
2023/12/20	186	49.53	337.4	49.72	50.40	-151.4	25,050	-0.60%	大買/大賣/鉅額交易
2023/12/19	455.4	49.46	424.6	49.60	49.30	30.8	22,532	0.14%	大買/大賣/
2023/12/18	181.9	46.41	322.2	47.06	47.85	-140.3	18,279	-0.77%	大買/大賣/鉅額交易
2023/12/15	10	43.89	213	44.03	44.25	-203	14,910	-1.36%	大賣/鉅額交易
2023/12/14	9.5	43.04	2	43.08	42.75	7.5	14,410	0.05%
2023/12/13	28.2	43.77	0	0.00	43.20	28.2	14,666	0.19%
2023/12/12	131	44.17	135.7	44.64	44.00	-4.7	16,436	-0.03%	大買/大賣/
2023/12/11	27	44.15	29	44.50	44.00	-2	16,360	-0.01%
2023/12/08	43.1	43.71	51.4	44.04	44.00	-8.3	16,264	-0.05%
2023/12/07	20.6	44.26	14	43.81	43.70	6.6	16,227	0.04%
2023/12/06	16	44.72	11.3	44.69	44.65	4.8	16,207	0.03%
2023/12/05	28	44.68	14.1	44.83	44.85	14	16,069	0.09%
2023/12/04	86.6	45.04	106.6	44.52	45.15	-20	15,536	-0.13%	大賣/
2023/12/01	5	43.10	32.2	43.16	43.30	-27.2	14,717	-0.18%
2023/11/30	3	42.22	8	42.20	42.00	-5	14,382	-0.03%
2023/11/29	13	42.58	24.4	42.30	42.55	-11.4	14,303	-0.08%
2023/11/28	8.8	42.57	63.8	42.57	42.65	-55	14,280	-0.39%
2023/11/27	12	41.94	8.4	42.02	42.00	3.6	14,187	0.03%
2023/11/24	22.2	41.59	2	41.55	41.75	20.2	14,230	0.14%
2023/11/22	0.4	41.71	13	41.55	41.55	-12.6	14,285	-0.09%
2023/11/21	3	42.00	2	42.15	41.90	1	14,315	0.01%
2023/11/20	3	41.68	7	41.86	42.00	-4	14,564	-0.03%
2023/11/17	2	41.83	9	41.95	41.80	-7	14,695	-0.05%
2023/11/16	2	42.20	12	42.20	42.15	-10	14,689	-0.07%
2023/11/15	4	41.65	22	41.93	42.10	-18	14,752	-0.12%
2023/11/14	187	41.90	108	42.71	41.50	79	15,292	0.52%	大買/大賣/
2023/11/13	8	41.48	1.1	41.74	41.45	6.9	15,000	0.05%
2023/11/10	12.3	41.43	16.1	41.80	41.30	-3.8	15,307	-0.02%
2023/11/09	36	41.75	6	41.88	41.85	30	15,399	0.19%
2023/11/08	8	41.98	2	42.05	41.90	6	15,698	0.04%
2023/11/07	2	42.20	7	42.11	42.25	-5	15,767	-0.03%
2023/11/06	17	42.34	21	42.12	42.30	-4	15,975	-0.02%
2023/11/03	0	0.00	22	43.00	43.25	-22	15,983	-0.14%
2023/11/02	0	42.65	39	42.64	42.65	-39	16,076	-0.24%
2023/11/01	1	42.05	9.2	42.11	42.10	-8.2	16,408	-0.05%
2023/10/31	1	42.80	4	42.83	42.10	-3	16,745	-0.02%
2023/10/30	4	43.21	0	0.00	43.25	4	16,865	0.02%
2023/10/27	5	42.54	3	42.83	43.00	2	16,907	0.01%
2023/10/26	3	42.22	0	0.00	42.45	3	17,389	0.02%
2023/10/25	0	0.00	2.7	42.29	42.30	-2.7	17,925	-0.01%
2023/10/24	1.5	42.10	2	42.30	42.20	-0.5	18,272	0.00%
2023/10/23	2	42.18	0	0.00	41.95	2	18,667	0.01%
2023/10/20	1	42.00	0	0.00	42.35	1	18,868	0.01%
2023/10/19	2	42.43	11	42.52	42.70	-9	19,136	-0.05%
2023/10/18	21.8	42.01	2	42.35	42.30	19.8	19,637	0.10%
2023/10/17	6.1	42.23	0	0.00	42.25	6.1	20,006	0.03%
2023/10/16	7	41.99	1.1	42.05	42.40	6	20,676	0.03%
2023/10/13	2.1	42.75	0.1	42.80	42.55	2	21,410	0.01%
2023/10/12	6.3	42.53	11	42.96	43.10	-4.7	21,726	-0.02%
2023/10/11	9.1	43.15	9	42.96	42.55	0.1	22,300	0.00%
2023/10/06	31	44.99	3	45.15	45.00	28	23,265	0.12%
2023/10/05	7.5	45.29	55	45.56	44.90	-47.5	24,382	-0.19%
2023/10/04	8	43.96	14	44.08	44.55	-6	24,984	-0.02%
2023/10/03	2	44.45	7	44.42	44.10	-5	25,836	-0.02%
2023/10/02	5	44.76	17	44.46	44.45	-12	26,366	-0.05%
2023/09/28	4.1	45.51	3.1	45.82	45.45	1	27,236	0.00%
2023/09/27	8.1	45.88	5	46.37	45.90	3.1	30,489	0.01%
2023/09/26	5.6	45.81	12.4	45.85	45.95	-6.8	33,006	-0.02%
2023/09/25	12	45.80	23	45.68	45.95	-11	37,459	-0.03%
2023/09/22	4	45.89	4	45.66	45.80	0	39,241	0.00%
2023/09/21	17	45.88	19	45.69	45.60	-2	39,654	0.00%
2023/09/20	10.3	46.71	23.1	46.76	46.30	-12.8	39,877	-0.03%
2023/09/19	10.5	45.44	64.1	45.84	45.85	-53.7	39,695	-0.14%
2023/09/18	11.6	45.70	26.5	46.04	45.50	-14.9	39,773	-0.04%
2023/09/15	91.6	46.61	111	46.39	46.45	-19.4	39,977	-0.05%	大賣/
2023/09/14	30	43.97	89	44.31	44.60	-59	38,125	-0.15%
2023/09/13	13	43.10	7	43.22	43.30	6	38,034	0.02%
2023/09/12	6.5	42.98	12.1	42.91	43.10	-5.6	38,359	-0.01%
2023/09/11	23	42.69	14	42.73	42.50	9	38,623	0.02%
2023/09/08	11	42.84	9	42.78	42.65	2	38,922	0.01%
2023/09/07	8	42.66	18.2	42.62	42.50	-10.2	39,057	-0.03%
2023/09/06	5	42.77	4	42.90	42.60	1	39,193	0.00%
2023/09/05	12	43.15	7.8	43.16	43.30	4.2	39,357	0.01%
2023/09/04	4.5	42.95	16.4	42.96	42.90	-11.9	39,782	-0.03%
2023/09/01	32.7	42.44	3	42.40	42.10	29.7	39,716	0.07%
2023/08/31	9	42.62	19.6	42.64	42.25	-10.6	39,828	-0.03%
2023/08/30	2	42.23	11.4	42.58	42.25	-9.4	39,936	-0.02%
2023/08/29	11	42.41	7	42.42	42.50	4	40,016	0.01%
2023/08/28	5.5	41.85	14.4	41.81	42.00	-8.9	40,157	-0.02%
2023/08/25	6	42.03	13.4	42.21	42.05	-7.4	40,320	-0.02%
2023/08/24	52.4	42.30	18.7	42.37	41.95	33.6	40,373	0.08%
2023/08/23	14.7	43.26	3	44.02	42.95	11.7	40,250	0.03%
2023/08/22	2.1	43.21	5	43.35	43.30	-2.9	40,211	-0.01%
2023/08/21	11.5	43.15	23	43.13	43.10	-11.5	40,225	-0.03%
2023/08/18	39.2	44.44	90	44.66	43.90	-50.9	40,110	-0.13%
2023/08/17	15.2	42.14	30.8	42.14	42.55	-15.5	39,468	-0.04%
2023/08/16	54.9	42.23	7.3	42.21	42.05	47.6	39,345	0.12%
2023/08/15	12.7	43.65	20	43.58	43.60	-7.3	39,023	-0.02%
2023/08/14	47.4	44.14	11.1	44.08	44.05	36.3	38,934	0.09%
2023/08/11	11.2	45.10	6	45.32	45.30	5.2	38,727	0.01%
2023/08/10	13.1	45.41	8	45.57	45.50	5.1	38,714	0.01%
2023/08/09	45.6	46.48	5	46.18	46.00	40.6	38,759	0.10%
2023/08/08	10	46.45	8	46.41	46.40	2	38,698	0.01%
2023/08/07	44.5	45.86	40.7	46.18	46.40	3.8	38,780	0.01%
2023/08/04	10.2	46.84	7.9	47.06	47.15	2.3	38,682	0.01%
2023/08/02	12.1	46.73	31.5	46.70	46.45	-19.4	38,518	-0.05%
2023/08/01	1	46.85	4	46.95	46.80	-3	38,578	-0.01%
2023/07/31	98	46.87	44	46.99	46.50	54	38,652	0.14%
2023/07/28	31	47.78	34	47.86	47.75	-3	38,349	-0.01%
2023/07/27	30	47.17	16.2	47.28	46.90	13.8	38,170	0.04%
2023/07/26	11.2	46.66	34.1	46.71	46.90	-22.9	38,213	-0.06%
2023/07/25	47.2	45.71	4.2	45.85	45.60	43	38,023	0.11%
2023/07/24	22.3	46.08	25	45.90	45.75	-2.7	38,172	-0.01%
2023/07/21	74.4	47.71	9.3	47.74	47.35	65.1	38,225	0.17%
2023/07/20	24.5	47.74	74.1	48.05	48.40	-49.6	37,923	-0.13%
2023/07/19	22.2	46.85	35.1	47.06	46.80	-12.9	37,424	-0.03%
2023/07/18	57.5	46.05	45	46.31	46.30	12.5	37,107	0.03%
2023/07/17	18	45.02	14.1	45.08	45.05	3.9	36,551	0.01%
2023/07/14	49	45.04	15.4	45.06	44.60	33.6	36,353	0.09%
2023/07/13	66.9	44.66	148.8	44.54	44.00	-81.9	36,109	-0.23%	大賣/
2023/07/12	106.7	46.79	107.3	46.75	46.25	-0.6	35,144	0.00%	大買/大賣/
2023/07/11	92.9	48.81	72	48.40	48.40	20.9	34,359	0.06%
2023/07/10	86.9	49.30	87.5	49.43	48.85	-0.6	33,858	0.00%
2023/07/07	64	50.89	58	50.86	50.60	6	33,170	0.02%
2023/07/06	61.7	51.11	26.1	51.22	51.00	35.6	32,733	0.11%
2023/07/05	299	52.10	176.7	52.16	51.70	122.3	32,089	0.38%	大買/大賣/鉅額交易
2023/07/04	547.1	54.17	103.2	54.14	54.20	443.9	29,285	1.52%	大買/大賣/鉅額交易
2023/07/03	233.5	68.34	625.8	68.31	69.30	-392.3	26,890	-1.46%	大買/大賣/鉅額交易
2023/06/30	172.3	62.29	177.1	62.49	63.00	-4.8	22,631	-0.02%	大買/大賣/
2023/06/29	44.1	60.04	38	60.02	60.10	6.1	20,969	0.03%
2023/06/28	40.3	60.62	11	60.71	60.70	29.3	20,607	0.14%
2023/06/27	15	61.31	13.6	61.45	61.10	1.4	20,361	0.01%
2023/06/26	26.1	61.34	39.1	61.55	61.10	-12.9	20,295	-0.06%
2023/06/21	87.8	62.04	4	61.65	61.50	83.8	20,189	0.42%
2023/06/20	8.4	63.34	8.1	63.49	63.20	0.3	19,866	0.00%
2023/06/19	54.4	63.86	11	63.77	63.50	43.4	19,802	0.22%
2023/06/16	11.2	64.57	25.4	64.56	64.80	-14.2	19,725	-0.07%
2023/06/15	41.1	63.96	15	64.09	64.10	26.1	19,599	0.13%
2023/06/14	58.1	64.10	25.2	64.03	64.30	32.9	19,652	0.17%
2023/06/13	78.2	63.08	16.2	63.07	63.20	62.1	20,100	0.31%
2023/06/12	21.1	62.55	9	62.60	63.00	12.1	21,149	0.06%
2023/06/09	18.2	62.71	15	62.38	62.90	3.2	22,330	0.01%
2023/06/08	25.2	62.64	27	62.66	62.60	-1.8	23,461	-0.01%
2023/06/07	6.1	61.70	11	61.67	61.70	-4.9	26,858	-0.02%
2023/06/06	8.1	61.50	7.4	61.54	61.70	0.6	27,226	0.00%
2023/06/05	6.3	61.01	30	61.07	60.90	-23.8	27,587	-0.09%
2023/06/02	17	61.52	18.7	61.54	61.50	-1.7	27,811	-0.01%
2023/06/01	14.2	60.51	7	60.93	61.40	7.2	28,459	0.03%
2023/05/31	14.1	61.41	3.3	61.25	60.80	10.8	29,434	0.04%
2023/05/30	6	61.70	36.4	61.64	61.30	-30.4	29,898	-0.10%
2023/05/29	11	61.90	6	62.02	62.00	5	30,085	0.02%
2023/05/26	6	61.38	15	61.36	61.30	-9	30,598	-0.03%
2023/05/25	14.8	61.31	8.5	61.35	61.10	6.3	31,159	0.02%
2023/05/24	6.2	61.95	10	61.79	61.90	-3.8	31,696	-0.01%
2023/05/23	10.6	61.71	10.3	61.89	61.70	0.3	32,291	0.00%
2023/05/22	5.2	62.02	31	62.07	62.10	-25.8	32,291	-0.08%
2023/05/19	1.1	61.30	111	61.13	61.30	-109.9	32,218	-0.34%	大賣/鉅額交易
2023/05/18	24	61.43	6	61.42	61.30	18	32,251	0.06%
2023/05/17	5.1	61.42	13.3	61.40	61.20	-8.3	32,327	-0.03%
2023/05/16	12.2	61.03	123	61.07	60.90	-110.8	32,444	-0.34%	大賣/鉅額交易
2023/05/15	12.1	59.81	18.4	60.53	61.20	-6.3	32,668	-0.02%
2023/05/12	11.4	60.35	8	60.30	60.20	3.4	32,769	0.01%
2023/05/11	18	60.46	7	60.31	60.10	11	32,791	0.03%
2023/05/10	10	61.19	13.1	61.17	61.60	-3.1	32,647	-0.01%
2023/05/09	12	60.42	72	60.53	60.30	-60	32,509	-0.18%
2023/05/08	14.5	60.72	8.5	60.68	60.50	6	32,727	0.02%
2023/05/05	32.3	61.03	3	61.17	61.20	29.3	33,125	0.09%
2023/05/04	18.1	60.95	9	60.73	60.80	9.1	33,362	0.03%
2023/05/03	47.6	61.04	22	61.11	60.70	25.6	33,379	0.08%
2023/05/02	45.2	61.69	4	61.70	61.90	41.2	33,340	0.12%
2023/04/28	12.1	62.88	11	63.05	63.10	1.1	33,450	0.00%
2023/04/27	22.7	61.81	2	61.75	61.70	20.7	33,449	0.06%
2023/04/26	23.1	62.78	22	62.66	62.40	1.1	33,449	0.00%
2023/04/25	66.3	64.33	4	64.23	63.70	62.3	33,282	0.19%
2023/04/24	11	64.77	3.1	64.77	64.70	8	33,348	0.02%
2023/04/21	31.5	65.34	78	65.13	64.90	-46.5	33,497	-0.14%
2023/04/20	16	66.77	34.4	66.89	66.40	-18.3	33,407	-0.05%
2023/04/19	12.4	66.03	6.2	66.21	66.00	6.2	33,575	0.02%
2023/04/18	52	66.98	14.6	67.36	66.40	37.4	33,590	0.11%
2023/04/17	40	67.65	95.4	67.68	67.70	-55.4	33,504	-0.17%
2023/04/14	64.3	66.80	6.5	66.88	66.80	57.8	33,500	0.17%
2023/04/13	11.1	66.34	7.3	66.18	66.30	3.8	33,627	0.01%
2023/04/12	17	66.31	35.2	66.18	66.40	-18.2	33,872	-0.05%
2023/04/11	28.6	65.86	0	0.00	65.60	28.6	33,885	0.08%
2023/04/10	18	66.26	11.2	66.04	65.70	6.8	34,120	0.02%
2023/04/07	27.3	65.18	31.8	64.96	65.60	-4.5	34,136	-0.01%
2023/04/06	30.1	64.17	14	64.69	64.00	16.1	34,381	0.05%
2023/03/31	25.2	63.92	35	64.31	64.30	-9.8	34,969	-0.03%
2023/03/30	15.2	63.46	16.8	63.43	63.30	-1.6	37,128	0.00%
2023/03/29	32.4	63.77	7	63.69	63.50	25.4	38,375	0.07%
2023/03/28	22.2	64.23	3	64.70	64.00	19.2	39,630	0.05%
2023/03/27	8.6	64.00	9	64.17	64.20	-0.4	41,065	0.00%
2023/03/24	15.8	64.15	12	64.22	64.20	3.8	43,592	0.01%
2023/03/23	57.3	64.29	15.1	64.19	64.10	42.2	43,772	0.10%
2023/03/22	4	65.40	9	65.51	65.30	-5	43,827	-0.01%
2023/03/21	43.3	65.45	16	65.51	65.10	27.3	44,274	0.06%
2023/03/20	25.3	66.05	19.5	66.03	65.80	5.8	44,251	0.01%
2023/03/17	47	65.16	25.3	65.22	65.40	21.7	44,367	0.05%
2023/03/16	118.5	65.29	67	65.13	64.70	51.5	44,186	0.12%	大買/
2023/03/15	104.6	67.74	182.1	67.64	66.50	-77.4	43,768	-0.18%	大買/大賣/
2023/03/14	163.2	67.62	75	67.99	67.50	88.2	43,133	0.20%	大買/
2023/03/13	65.8	69.08	89.6	69.16	69.10	-23.8	42,354	-0.06%
2023/03/10	435.6	68.50	233.5	69.15	68.70	202.1	41,250	0.49%	大買/大賣/鉅額交易
2023/03/09	32.3	66.85	42.2	67.10	67.00	-9.9	38,207	-0.03%
2023/03/08	99.9	66.22	37.3	66.46	66.30	62.6	38,303	0.16%
2023/03/07	50.1	67.18	37.5	67.27	67.40	12.6	38,327	0.03%
2023/03/06	71	67.42	64.2	67.47	67.50	6.8	38,351	0.02%
2023/03/03	94.1	66.04	46.5	66.26	67.10	47.6	38,223	0.12%
2023/03/02	33.6	65.58	116.7	65.21	65.60	-83	37,646	-0.22%	大賣/
2023/03/01	55	63.56	58	63.86	63.80	-3	37,249	-0.01%
2023/02/24	93	64.39	55.6	64.60	64.60	37.4	37,154	0.10%
2023/02/23	68.8	64.04	94.3	63.97	64.30	-25.6	36,786	-0.07%
2023/02/22	30	62.89	62.4	63.00	62.60	-32.4	36,541	-0.09%
2023/02/21	61.4	62.44	110.3	62.04	62.80	-48.8	36,156	-0.14%	大賣/
2023/02/20	3.8	60.35	29.1	60.28	60.50	-25.2	36,047	-0.07%
2023/02/17	13.5	59.80	4	59.60	59.80	9.5	36,564	0.03%
2023/02/16	6	60.20	15.3	60.20	60.30	-9.3	37,101	-0.03%
2023/02/15	12.5	60.14	20	59.91	60.00	-7.5	38,017	-0.02%
2023/02/14	15.2	60.06	44.6	59.95	60.70	-29.4	38,376	-0.08%
2023/02/13	44.3	59.16	44.1	58.99	59.00	0.3	38,820	0.00%
2023/02/10	52.2	60.96	31	60.79	60.60	21.2	39,575	0.05%
2023/02/09	10.3	61.84	8	61.83	61.70	2.3	39,863	0.01%
2023/02/08	11	61.85	4	62.00	61.80	7	40,532	0.02%
2023/02/07	31	61.74	6	61.87	61.70	25	40,938	0.06%
2023/02/06	86	62.08	5.2	62.03	61.70	80.8	41,610	0.19%
2023/02/03	33.5	64.25	61	64.15	63.60	-27.5	41,807	-0.07%
2023/02/02	11	63.35	48	63.44	63.50	-37	41,682	-0.09%
2023/02/01	9	62.59	6	62.90	62.40	3	41,946	0.01%
2023/01/31	14.2	62.21	36.4	62.41	62.50	-22.3	42,304	-0.05%
2023/01/30	23.7	61.60	7	61.61	61.30	16.7	42,519	0.04%
2023/01/17	11	61.89	10	61.89	62.00	1	42,507	0.00%
2023/01/16	28.1	61.15	10.3	61.02	61.10	17.8	42,923	0.04%
2023/01/13	25.5	61.98	31	61.93	61.90	-5.5	42,948	-0.01%
2023/01/12	52	62.57	8	62.61	62.00	44	43,652	0.10%
2023/01/11	18.1	63.53	14	63.61	63.20	4.1	43,990	0.01%
2023/01/10	24.2	63.38	18.1	63.45	62.90	6.1	44,451	0.01%
2023/01/09	32.1	63.14	10	63.00	63.30	22.1	45,826	0.05%
2023/01/06	3	63.30	14	63.46	63.60	-11	46,392	-0.02%
2023/01/05	11.5	64.24	7	64.14	63.70	4.5	46,811	0.01%
2023/01/04	57.1	64.07	14	64.09	63.50	43.1	47,306	0.09%
2023/01/03	24.2	64.98	5	64.70	64.60	19.2	47,512	0.04%
2022/12/30	20	65.66	54.2	65.88	65.50	-34.1	47,447	-0.07%
2022/12/29	22	64.51	30.2	64.38	64.80	-8.2	47,766	-0.02%
2022/12/28	70.5	64.13	14	64.08	63.90	56.5	48,395	0.12%
2022/12/27	35.2	65.34	54.1	65.33	65.10	-18.9	48,879	-0.04%
2022/12/26	45.2	66.04	47.2	66.07	65.00	-2.1	49,611	0.00%
2022/12/23	71.1	67.23	41.6	67.12	67.30	29.6	49,849	0.06%
2022/12/22	76.8	67.65	131.2	67.86	68.00	-54.4	49,962	-0.11%	大賣/
2022/12/21	33	65.41	46.2	65.76	65.70	-13.2	48,536	-0.03%
2022/12/20	84.1	64.85	49.4	65.46	63.90	34.7	48,045	0.07%
2022/12/19	117.2	65.66	72.2	64.86	64.30	45.1	48,056	0.09%	大買/
2022/12/16	96.1	65.95	198.7	64.83	65.30	-102.6	47,130	-0.22%	大賣/鉅額交易
2022/12/15	4.1	62.83	21.2	62.80	62.80	-17.2	45,315	-0.04%
2022/12/14	37	62.03	10	62.01	62.00	27	46,068	0.06%
2022/12/13	44	63.14	85	63.24	63.20	-41	46,340	-0.09%
2022/12/12	43	62.02	17.1	62.27	61.80	25.9	46,966	0.06%
2022/12/09	3	61.77	32.4	62.30	62.80	-29.4	47,494	-0.06%
2022/12/08	56.5	61.03	6	61.02	61.00	50.5	47,928	0.11%
2022/12/07	51.1	61.11	11	61.41	60.90	40.1	48,316	0.08%
2022/12/06	81.2	62.37	15	62.84	61.70	66.2	48,303	0.14%
2022/12/05	30	64.36	22	64.39	63.80	8	48,689	0.02%
2022/12/02	27	64.77	15	64.82	64.80	12	49,137	0.02%
2022/12/01	48.2	65.97	25.1	67.23	65.40	23.2	49,641	0.05%
2022/11/30	14	65.58	31.1	65.88	66.10	-17.1	49,206	-0.03%
2022/11/29	11.1	63.76	59.3	64.86	65.10	-48.2	49,503	-0.10%
2022/11/28	25.1	63.92	7	64.33	63.50	18.1	50,617	0.04%
2022/11/25	14.4	65.28	39.1	65.36	64.90	-24.7	50,539	-0.05%
2022/11/24	9	62.64	38.2	63.92	64.60	-29.2	50,633	-0.06%
2022/11/23	14.4	62.69	9	62.66	62.50	5.4	50,427	0.01%
2022/11/22	0.4	61.87	2	62.30	61.70	-1.6	50,768	0.00%
2022/11/21	30.4	61.70	10	61.95	61.40	20.4	50,760	0.04%
2022/11/18	13.6	63.85	21	63.24	63.00	-7.5	50,662	-0.01%
2022/11/17	5	64.58	28	64.91	64.80	-23	50,562	-0.05%
2022/11/16	15	64.93	11.5	65.07	64.60	3.5	50,600	0.01%
2022/11/15	50.1	65.40	16	65.37	65.30	34.1	50,611	0.07%
2022/11/14	6.5	65.82	37	66.10	66.20	-30.5	50,242	-0.06%
2022/11/11	47.6	65.94	43.1	65.66	65.20	4.5	49,814	0.01%
2022/11/10	17	64.30	47.2	64.40	64.30	-30.2	49,247	-0.06%
2022/11/09	18.1	63.87	49	63.98	64.50	-30.9	49,377	-0.06%
2022/11/08	118.6	64.63	142.5	63.95	63.40	-23.9	49,893	-0.05%	大買/大賣/
2022/11/07	14.1	62.34	20	62.47	62.30	-5.9	49,150	-0.01%
2022/11/04	18	60.74	28	60.74	61.20	-10	48,969	-0.02%
2022/11/03	14	58.84	40	59.67	60.20	-26	48,969	-0.05%
2022/11/02	43	60.27	49.5	60.73	59.80	-6.5	49,333	-0.01%
2022/11/01	53.3	59.55	49	59.99	59.10	4.3	49,288	0.01%
2022/10/31	50	60.16	15	60.29	60.20	35	49,669	0.07%
2022/10/28	45	61.19	11	60.99	60.60	34	49,591	0.07%
2022/10/27	8.5	61.80	113.1	62.59	63.20	-104.6	49,294	-0.21%	大賣/鉅額交易
2022/10/26	31	61.44	18.6	60.89	61.90	12.4	49,355	0.03%
2022/10/25	16.5	61.85	12.3	61.74	61.50	4.2	49,192	0.01%
2022/10/24	42.5	63.29	37	63.05	62.10	5.5	49,952	0.01%
2022/10/21	6	61.96	31	61.53	61.00	-25	49,859	-0.05%
2022/10/20	59.5	59.75	20.2	59.93	61.80	39.3	49,937	0.08%
2022/10/19	29	62.97	30	63.24	63.00	-1	49,334	0.00%
2022/10/18	11	61.56	75.1	61.98	61.90	-64.1	49,242	-0.13%
2022/10/17	50.5	58.61	71.3	58.74	60.00	-20.8	49,301	-0.04%
2022/10/14	25	62.32	66.5	62.65	62.80	-41.5	48,372	-0.09%
2022/10/13	22.3	60.39	47	59.67	59.30	-24.7	48,140	-0.05%
2022/10/12	111.1	61.86	76	62.30	61.60	35.1	48,515	0.07%	大買/
2022/10/11	16	64.09	57.1	64.00	63.70	-41.1	48,132	-0.09%
2022/10/07	20	65.11	42	65.31	65.10	-22	48,274	-0.05%
2022/10/06	34.1	63.96	55.1	64.41	65.00	-21	48,762	-0.04%
2022/10/05	17.1	65.13	108.5	65.30	64.70	-91.4	48,742	-0.19%	大賣/
2022/10/04	68	64.10	30	63.70	63.80	38	48,954	0.08%
2022/10/03	126	62.51	50.8	63.36	63.50	75.2	48,972	0.15%	大買/
2022/09/30	16	59.80	83	59.51	61.50	-67	49,276	-0.14%
2022/09/29	39.3	61.19	39	60.68	59.90	0.3	49,257	0.00%
2022/09/28	55.5	61.55	52	61.01	60.30	3.5	49,185	0.01%
2022/09/27	32.1	63.07	201.1	62.81	63.80	-169.1	49,868	-0.34%	大賣/鉅額交易
2022/09/26	89.4	63.07	35.6	63.48	61.60	53.8	50,080	0.11%
2022/09/23	37	67.95	60.2	68.11	67.40	-23.2	50,087	-0.05%
2022/09/22	163.4	67.37	183	67.58	66.50	-19.6	50,980	-0.04%	大買/大賣/
2022/09/21	87.1	68.30	134.1	69.15	68.90	-47	52,291	-0.09%	大賣/
2022/09/20	46.6	69.29	33.3	69.39	68.50	13.3	53,657	0.02%
2022/09/19	129.7	69.94	104.6	69.49	68.00	25.1	54,545	0.05%	大買/大賣/
2022/09/16	43.5	71.75	17	72.62	73.50	26.5	55,737	0.05%
2022/09/15	48	72.98	109.1	73.17	72.60	-61.1	57,078	-0.11%	大賣/
2022/09/14	50	70.39	46	69.35	71.80	4	58,063	0.01%
2022/09/13	14.1	71.50	20.4	71.48	71.10	-6.3	58,936	-0.01%
2022/09/12	94.3	70.63	113.3	70.71	71.00	-19	60,447	-0.03%	大賣/
2022/09/08	85.4	68.30	64	68.13	67.80	21.4	60,618	0.04%
2022/09/07	39.2	69.28	23	69.27	69.60	16.2	60,925	0.03%
2022/09/06	10.7	71.16	27.2	71.42	70.60	-16.5	60,618	-0.03%
2022/09/05	29.1	70.71	106.2	70.59	70.80	-77.1	60,842	-0.13%	大賣/
2022/09/02	159.4	73.63	140.6	73.69	71.10	18.8	60,915	0.03%	大買/大賣/
2022/09/01	47.4	77.27	17	77.11	76.80	30.4	59,901	0.05%
2022/08/31	60.2	77.82	49	77.99	78.90	11.2	60,664	0.02%
2022/08/30	36.1	78.81	15	78.97	78.90	21.1	61,022	0.03%
2022/08/29	76.3	78.98	187	78.86	79.60	-110.7	60,912	-0.18%	大賣/鉅額交易
2022/08/26	19.3	83.83	42.4	83.94	83.40	-23.2	60,860	-0.04%
2022/08/25	6	83.12	21.3	83.53	83.40	-15.3	60,824	-0.03%
2022/08/24	34.8	82.19	31.1	82.65	82.10	3.7	61,032	0.01%
2022/08/23	83.4	83.24	53	83.40	83.00	30.4	61,445	0.05%
2022/08/22	65.5	83.95	24	83.63	83.60	41.5	61,908	0.07%
2022/08/19	28.1	86.51	13	86.72	86.40	15.1	62,006	0.02%
2022/08/18	21	86.63	5	86.20	86.50	16	62,392	0.03%
2022/08/17	21.2	86.74	42	86.95	86.40	-20.8	62,883	-0.03%
2022/08/16	70.3	86.42	22.5	86.24	86.00	47.8	63,549	0.08%
2022/08/15	174.2	88.09	63.2	88.30	87.50	111	65,024	0.17%	大買/鉅額交易
2022/08/12	21.1	91.17	64	91.17	91.10	-42.9	64,330	-0.07%
2022/08/11	37.3	91.74	169	91.60	91.00	-131.7	64,799	-0.20%	大賣/鉅額交易
2022/08/10	111.1	92.12	26.6	92.41	91.10	84.6	64,739	0.13%	大買/
2022/08/09	18	91.89	40	92.35	93.30	-22	64,922	-0.03%
2022/08/08	68.1	90.05	48.1	90.40	91.10	20	65,189	0.03%
2022/08/05	15.1	90.12	123	89.90	90.50	-108	64,822	-0.17%	大賣/鉅額交易
2022/08/04	28.1	86.29	35	86.60	87.50	-6.9	64,639	-0.01%
2022/08/03	35	86.93	7.3	87.46	87.00	27.7	64,774	0.04%
2022/08/02	81	87.67	7	87.49	87.50	74	65,237	0.11%
2022/08/01	30.3	89.45	31	89.84	90.00	-0.7	65,706	0.00%
2022/07/29	33.3	89.49	164.5	89.42	89.60	-131.2	66,156	-0.20%	大賣/鉅額交易
2022/07/28	28	86.88	4.2	87.06	86.50	23.9	66,003	0.04%
2022/07/27	10.3	87.47	28.1	88.06	88.20	-17.9	66,676	-0.03%
2022/07/26	24.3	86.25	66	86.78	86.70	-41.7	66,726	-0.06%
2022/07/25	113.8	87.32	61	86.93	86.90	52.8	67,735	0.08%	大買/
2022/07/22	58.6	88.92	55	89.03	89.50	3.6	67,498	0.01%
2022/07/21	25.2	87.96	94	88.22	88.30	-68.8	67,386	-0.10%
2022/07/20	71.5	87.26	37	87.56	86.60	34.5	67,091	0.05%
2022/07/19	50.1	87.45	137.2	87.43	87.80	-87.2	67,290	-0.13%	大賣/
2022/07/18	63	86.31	33	86.32	85.60	30	67,138	0.04%
2022/07/15	79	86.48	36	86.10	86.00	43	67,442	0.06%
2022/07/14	42	86.20	93.1	85.83	87.50	-51.1	67,226	-0.08%
2022/07/13	32.3	85.03	52	85.09	83.90	-19.7	66,766	-0.03%
2022/07/12	91.4	83.61	55	83.39	82.10	36.4	66,490	0.05%
2022/07/11	44.6	87.04	69.3	87.85	88.20	-24.7	65,798	-0.04%
2022/07/08	55.2	86.15	62.2	86.42	86.50	-7	65,521	-0.01%
2022/07/07	30.3	81.30	78.2	82.20	83.20	-47.9	64,780	-0.07%
2022/07/06	41.2	81.85	36.2	81.78	80.30	5.1	64,637	0.01%
2022/07/05	111.4	81.42	137.7	79.78	82.10	-26.3	64,396	-0.04%	大買/大賣/
2022/07/04	72.2	78.42	89.1	78.51	78.20	-16.9	63,460	-0.03%
2022/07/01	184.7	80.33	72.8	80.99	77.80	111.9	63,137	0.18%	大買/鉅額交易
2022/06/30	129.2	82.81	152.7	83.05	82.30	-23.5	62,173	-0.04%	大買/大賣/
2022/06/29	338	87.88	151.4	87.26	85.50	186.6	61,324	0.30%	大買/大賣/鉅額交易
2022/06/28	572.5	88.91	329.4	89.62	91.70	243	59,592	0.41%	大買/大賣/鉅額交易
2022/06/27	61.6	85.72	82.2	85.97	86.10	-20.7	57,684	-0.04%
2022/06/24	234.3	99.42	538.4	99.16	98.30	-304.1	56,688	-0.54%	大買/大賣/鉅額交易
2022/06/23	115.8	98.29	236	98.68	96.20	-120.2	55,115	-0.22%	大買/大賣/鉅額交易
2022/06/22	98.2	104.09	213.2	103.72	101.00	-115.1	54,660	-0.21%	大賣/鉅額交易
2022/06/21	99.7	109.88	128	110.18	109.50	-28.3	53,484	-0.05%	大賣/
2022/06/20	176.7	113.61	144.1	112.17	111.50	32.6	52,638	0.06%	大買/大賣/
2022/06/17	18.3	117.70	24.1	117.76	119.50	-5.8	51,241	-0.01%
2022/06/16	78.6	119.47	31.1	118.88	117.00	47.5	51,178	0.09%
2022/06/15	40	122.68	16	122.88	122.00	24	51,700	0.05%
2022/06/14	82.1	122.51	23.2	122.28	123.50	58.9	54,011	0.11%
2022/06/13	144.7	121.72	31.1	122.05	120.50	113.5	58,139	0.20%	大買/鉅額交易
2022/06/10	59.2	125.14	41	125.59	126.00	18.1	62,125	0.03%
2022/06/09	101.4	126.66	8	126.81	126.50	93.4	64,603	0.14%	大買/
2022/06/08	42.2	129.64	65.3	129.57	130.00	-23	64,840	-0.04%
2022/06/07	8	127.13	10	127.30	127.00	-2	65,936	0.00%
2022/06/06	32	127.67	37.5	127.60	126.50	-5.5	68,012	-0.01%
2022/06/02	5	126.10	5.1	126.21	126.50	-0.1	70,608	0.00%
2022/06/01	22.1	125.61	24.2	126.04	126.00	-2.1	74,008	0.00%
2022/05/31	51.5	124.90	15.2	124.97	124.50	36.3	78,382	0.05%
2022/05/30	56.2	127.31	32.1	127.50	127.00	24.1	79,315	0.03%
2022/05/27	12	127.10	49.3	127.26	128.00	-37.3	79,731	-0.05%
2022/05/26	31.4	126.78	39.3	126.68	125.50	-7.9	80,643	-0.01%
2022/05/25	61.1	127.11	67.1	126.36	127.00	-5.9	81,062	-0.01%
2022/05/24	58.2	127.14	71.4	126.45	125.00	-13.1	81,523	-0.02%
2022/05/23	82.3	124.30	129.2	124.61	127.00	-46.9	81,311	-0.06%	大賣/
2022/05/20	30.2	117.95	32	117.56	117.50	-1.9	80,820	0.00%
2022/05/19	41.2	113.49	68.1	113.57	115.00	-26.8	81,893	-0.03%
2022/05/18	38	117.61	15.3	117.54	117.50	22.8	82,686	0.03%
2022/05/17	72.2	117.84	60.1	116.91	116.50	12.1	82,835	0.01%
2022/05/16	114.3	119.98	33.3	119.44	119.00	81	82,318	0.10%	大買/
2022/05/13	15	123.50	17.4	123.64	123.50	-2.4	81,633	0.00%
2022/05/12	56.4	123.99	48.5	121.67	121.00	7.9	82,357	0.01%
2022/05/11	42	125.05	17.4	125.07	124.00	24.6	82,420	0.03%
2022/05/10	41.1	125.86	80.3	125.45	127.50	-39.2	82,463	-0.05%
2022/05/09	95.7	127.90	42.1	126.53	126.00	53.6	82,564	0.06%
2022/05/06	93.1	128.95	125	128.67	130.50	-31.9	83,956	-0.04%	大賣/
2022/05/05	104.4	131.12	79.2	130.05	130.00	25.2	84,000	0.03%	大買/
2022/05/04	53.2	130.28	130.3	130.12	130.00	-77.1	83,662	-0.09%	大賣/
2022/05/03	25.2	125.94	30	126.02	126.50	-4.9	83,182	-0.01%
2022/04/29	61.1	125.33	149.5	125.87	126.00	-88.4	83,396	-0.11%	大賣/
2022/04/28	64	121.62	20	122.10	120.50	44	83,043	0.05%
2022/04/27	35.1	119.53	25.1	120.06	121.00	10	83,084	0.01%
2022/04/26	45.2	121.86	19	122.55	121.00	26.1	83,162	0.03%
2022/04/25	95	122.36	53	122.64	121.50	42	83,168	0.05%
2022/04/22	79.9	125.95	48.1	125.77	126.50	31.8	82,614	0.04%
2022/04/21	69	125.77	37	125.68	125.00	32	82,619	0.04%
2022/04/20	24.1	123.75	23.1	124.36	123.50	1	82,611	0.00%
2022/04/19	18	123.39	44	123.82	123.00	-26	82,899	-0.03%
2022/04/18	55	121.85	28	121.20	121.00	27	83,044	0.03%
2022/04/15	53	122.89	59	123.80	124.00	-6	83,260	-0.01%
2022/04/14	60.1	123.98	48	123.90	122.00	12.1	83,333	0.01%
2022/04/13	49.1	123.07	42	123.67	124.50	7.1	83,224	0.01%
2022/04/12	69.3	120.63	25	120.12	120.00	44.3	83,001	0.05%
2022/04/11	45.2	123.20	38	123.05	121.50	7.2	82,677	0.01%
2022/04/08	18.2	123.05	54.1	122.89	124.00	-35.9	83,699	-0.04%
2022/04/07	92.1	120.44	42	119.62	119.00	50.1	84,236	0.06%
2022/04/06	60.5	123.79	65	123.69	123.50	-4.5	83,973	-0.01%
2022/04/01	41.1	124.83	41.1	125.32	126.50	0	84,317	0.00%
2022/03/31	60	123.97	67	124.49	124.50	-7	83,818	-0.01%
2022/03/30	59.1	124.09	50	124.60	124.00	9.1	83,671	0.01%
2022/03/29	45.2	124.15	69.1	124.46	123.50	-23.9	83,578	-0.03%
2022/03/28	122.1	120.72	87.2	120.46	122.50	34.9	83,389	0.04%	大買/
2022/03/25	168.9	123.67	67	123.29	122.00	101.9	83,417	0.12%	大買/鉅額交易
2022/03/24	97.1	128.72	51	128.32	128.00	46.1	82,453	0.06%
2022/03/23	41.1	130.94	33.1	131.03	130.50	8	82,569	0.01%
2022/03/22	110	130.83	40.1	131.07	129.50	69.9	82,630	0.08%	大買/
2022/03/21	103.4	130.13	123	131.04	131.50	-19.6	83,027	-0.02%	大買/大賣/
2022/03/18	258.3	130.33	112	129.88	130.00	146.3	83,743	0.17%	大買/大賣/鉅額交易
2022/03/17	187	130.63	155.3	131.25	133.00	31.7	83,304	0.04%	大買/大賣/
2022/03/16	321.6	129.51	343.2	128.29	127.00	-21.6	81,632	-0.03%	大買/大賣/
2022/03/15	316.3	133.03	391.5	132.67	130.00	-75.2	77,870	-0.10%	大買/大賣/
2022/03/14	90.2	130.64	212.8	130.92	132.50	-122.6	75,063	-0.16%	大賣/鉅額交易
2022/03/11	93.3	124.78	85	125.54	125.50	8.3	74,144	0.01%
2022/03/10	184.4	127.28	183	125.94	124.00	1.4	74,720	0.00%	大買/大賣/
2022/03/09	182.1	122.88	159.3	123.33	125.50	22.9	74,426	0.03%	大買/大賣/
2022/03/08	202.6	121.09	333	121.46	118.00	-130.4	75,309	-0.17%	大買/大賣/鉅額交易
2022/03/07	343.8	129.80	242.9	128.57	125.50	100.9	73,027	0.14%	大買/大賣/
2022/03/04	291.7	128.55	351.8	131.50	133.00	-60.1	70,755	-0.08%	大買/大賣/
2022/03/03	122	123.91	181.8	124.42	125.00	-59.8	67,329	-0.09%	大買/大賣/
2022/03/02	114.3	120.93	116.2	120.39	120.50	-1.9	67,365	0.00%	大買/大賣/
2022/03/01	125.1	118.71	201.9	119.46	120.50	-76.8	67,492	-0.11%	大買/大賣/
2022/02/25	132.8	115.59	102.4	116.02	115.50	30.4	66,518	0.05%	大買/大賣/
2022/02/24	169.3	113.23	103.2	113.99	112.50	66	66,509	0.10%	大買/大賣/
2022/02/23	114	115.35	104.1	115.61	116.00	9.9	66,667	0.01%	大買/大賣/
2022/02/22	155.2	114.03	101	112.97	113.50	54.2	66,784	0.08%	大買/大賣/
2022/02/21	263.1	118.75	140.1	119.40	119.50	122.9	66,056	0.19%	大買/大賣/鉅額交易
2022/02/18	86.1	115.11	146.2	114.87	116.50	-60.1	65,633	-0.09%	大賣/
2022/02/17	57	112.91	41.1	113.16	112.00	15.9	65,389	0.02%
2022/02/16	62	112.88	67	112.83	112.50	-5	65,849	-0.01%
2022/02/15	28	111.50	25	111.22	111.00	3	67,216	0.00%
2022/02/14	74.2	112.81	111	113.01	110.50	-36.8	69,698	-0.05%	大賣/
2022/02/11	72.5	113.18	88	113.19	112.00	-15.5	70,922	-0.02%
2022/02/10	25	113.20	29.7	113.51	114.00	-4.7	73,391	-0.01%
2022/02/09	87	113.14	61.4	112.73	112.00	25.6	75,972	0.03%
2022/02/08	195.7	112.73	188.3	113.29	112.50	7.5	76,404	0.01%	大買/大賣/
2022/02/07	17	105.06	44.1	104.93	108.00	-27.1	75,977	-0.04%
2022/01/26	75.3	98.56	82.2	98.29	98.60	-6.9	77,797	-0.01%
2022/01/25	61.8	97.72	56	96.49	95.10	5.8	78,903	0.01%
2022/01/24	73.3	98.56	79.8	98.46	99.90	-6.5	79,863	-0.01%
2022/01/21	74.6	100.48	83.9	100.41	99.00	-9.3	81,531	-0.01%
2022/01/20	29.1	103.73	23	104.57	104.00	6.1	81,873	0.01%
2022/01/19	45.4	104.33	35	104.21	104.00	10.4	82,182	0.01%
2022/01/18	32.1	106.82	55	107.02	106.50	-22.9	82,578	-0.03%
2022/01/17	24.1	105.40	43	105.79	105.50	-18.9	84,025	-0.02%
2022/01/14	36.9	105.04	81	104.77	107.50	-44.1	85,320	-0.05%
2022/01/13	91.6	106.28	55	106.02	105.00	36.6	85,258	0.04%
2022/01/12	52.4	109.69	49	108.85	108.00	3.4	85,586	0.00%
2022/01/11	53.7	112.93	73.3	113.23	112.00	-19.6	86,061	-0.02%
2022/01/10	82.4	111.65	52.5	111.15	111.50	29.9	88,288	0.03%
2022/01/07	49.4	113.43	41	113.51	113.50	8.4	88,943	0.01%
2022/01/06	26.4	115.11	24.4	115.18	114.50	2	90,871	0.00%
2022/01/05	20.5	115.35	19	115.87	115.00	1.5	92,607	0.00%
2022/01/04	75.5	115.14	29	114.95	115.50	46.5	94,435	0.05%
2022/01/03	161.2	115.68	164	115.43	114.50	-2.8	95,492	0.00%	大買/大賣/
2021/12/30	69.6	121.46	56.4	121.30	121.00	13.2	96,085	0.01%
2021/12/29	9	125.67	12	126.21	124.50	-3	96,956	0.00%
2021/12/28	80.1	125.39	76.3	125.41	125.00	3.8	99,686	0.00%
2021/12/27	8	123.19	11	123.05	122.50	-3	102,126	0.00%
2021/12/24	24.1	123.23	22	122.82	122.50	2.1	104,474	0.00%
2021/12/23	36.2	123.61	16	124.13	122.50	20.2	104,848	0.02%
2021/12/22	20	124.90	80.3	125.08	124.00	-60.3	105,445	-0.06%
2021/12/21	17.3	123.18	53.5	123.18	125.50	-36.3	106,154	-0.03%
2021/12/20	141.1	123.25	13	122.31	122.00	128.1	106,601	0.12%	大買/鉅額交易
2021/12/17	17.4	124.19	56	124.60	123.50	-38.6	107,404	-0.04%
2021/12/16	37.2	123.05	58	123.73	122.00	-20.8	107,424	-0.02%
2021/12/15	105.3	121.79	55.5	121.97	122.50	49.8	107,772	0.05%	大買/
2021/12/14	129.2	123.10	114	122.64	120.00	15.2	108,598	0.01%	大買/大賣/
2021/12/13	75	128.03	109	127.39	127.50	-34	107,638	-0.03%	大賣/
2021/12/10	100.5	125.05	64	125.20	124.00	36.5	107,904	0.03%
2021/12/09	30	127.47	82.7	128.03	128.50	-52.6	108,286	-0.05%
2021/12/08	98.8	128.17	120.9	129.15	127.00	-22.1	108,570	-0.02%	大賣/
2021/12/07	113.5	126.55	118	127.02	126.50	-4.5	108,326	0.00%	大買/大賣/
2021/12/06	106.4	126.07	154.2	125.39	125.50	-47.8	107,348	-0.04%	大買/大賣/
2021/12/03	112.4	123.63	110	123.43	121.00	2.4	107,425	0.00%	大買/大賣/
2021/12/02	177.6	121.34	196.2	120.91	122.00	-18.6	108,920	-0.02%	大買/大賣/
2021/12/01	47.3	115.58	40.9	115.45	115.00	6.4	108,146	0.01%
2021/11/30	27.1	113.37	78.7	113.76	115.50	-51.6	109,446	-0.05%
2021/11/29	37.1	110.27	66.2	110.84	110.00	-29.1	110,108	-0.03%
2021/11/26	114.5	111.02	103	110.84	108.50	11.5	111,251	0.01%	大買/大賣/
2021/11/25	43	114.28	59.1	113.86	114.50	-16.1	111,468	-0.01%
2021/11/24	20	111.00	14	111.04	111.00	6	111,235	0.01%
2021/11/23	49	111.78	60	112.11	111.00	-11	112,812	-0.01%
2021/11/22	59.1	110.59	49	111.00	110.50	10.1	114,198	0.01%
2021/11/19	70.2	108.50	16.1	109.18	107.50	54.1	114,975	0.05%
2021/11/18	31.1	109.13	80	109.52	109.50	-48.9	117,677	-0.04%
2021/11/17	66.4	108.34	61.2	108.05	107.50	5.2	121,270	0.00%
2021/11/16	42	108.21	83.1	107.86	110.00	-41.1	123,103	-0.03%
2021/11/15	42.7	106.72	15	107.17	105.00	27.7	127,419	0.02%
2021/11/12	126.4	107.82	84	107.70	106.50	42.4	131,716	0.03%	大買/
2021/11/11	193.2	109.17	147.1	111.08	106.00	46.1	132,977	0.03%	大買/大賣/
2021/11/10	73	117.27	89.1	117.20	115.00	-16.1	135,003	-0.01%
2021/11/09	245.1	117.50	149.1	117.06	116.00	96	140,209	0.07%	大買/大賣/
2021/11/08	174.3	111.41	149.2	112.88	118.00	25.1	142,061	0.02%	大買/大賣/
2021/11/05	101.2	105.63	178	106.75	107.50	-76.8	139,337	-0.06%	大買/大賣/
2021/11/04	168.3	109.75	155	109.81	106.00	13.3	138,354	0.01%	大買/大賣/
2021/11/03	182	107.20	202.2	106.61	108.50	-20.2	136,510	-0.01%	大買/大賣/
2021/11/02	100.1	100.58	107.8	101.15	101.50	-7.7	134,128	-0.01%	大賣/
2021/11/01	144.2	98.85	88.4	98.56	98.00	55.8	132,545	0.04%	大買/
2021/10/29	166.3	94.25	123.6	95.52	96.50	42.8	131,175	0.03%	大買/大賣/
2021/10/28	77	91.53	81.1	91.63	90.60	-4.1	129,241	0.00%
2021/10/27	48.1	89.58	54	89.50	89.30	-6	128,450	0.00%
2021/10/26	42	90.62	24	90.45	90.40	18	128,539	0.01%
2021/10/25	55.1	88.13	100.4	88.29	89.50	-45.3	128,190	-0.04%
2021/10/22	117.8	86.30	83.6	86.11	85.10	34.2	134,285	0.03%	大買/
2021/10/21	50	89.82	82	89.79	89.30	-32	138,034	-0.02%
2021/10/20	35.5	90.20	61.2	90.27	88.30	-25.7	141,419	-0.02%
2021/10/19	33	89.58	92	89.49	88.00	-59	147,572	-0.04%
2021/10/18	189.6	86.01	213.7	86.21	89.00	-24	153,817	-0.02%	大買/大賣/
2021/10/15	60.5	92.70	88	92.64	92.30	-27.5	158,915	-0.02%
2021/10/14	119.5	91.64	100.6	90.97	92.40	18.9	165,462	0.01%	大買/
2021/10/13	86.1	90.40	126	90.20	88.50	-39.9	169,792	-0.02%	大賣/
2021/10/12	106.5	90.01	259.8	87.91	87.40	-153.3	178,274	-0.09%	大買/大賣/鉅額交易
2021/10/08	68.4	97.42	63.5	96.63	96.80	4.9	182,954	0.00%
2021/10/07	82.6	97.64	152	97.97	98.50	-69.4	193,894	-0.04%	大賣/
2021/10/06	154.3	95.82	131.1	96.46	92.50	23.3	200,591	0.01%	大買/大賣/
2021/10/05	125.2	95.52	167.4	96.06	98.20	-42.2	207,184	-0.02%	大買/大賣/
2021/10/04	182.5	101.03	310.8	100.37	97.20	-128.3	213,430	-0.06%	大買/大賣/鉅額交易
2021/10/01	321.4	111.36	121.3	108.99	108.00	200.1	221,206	0.09%	大買/大賣/鉅額交易
2021/09/30	14.1	118.25	53	117.71	119.50	-39	228,637	-0.02%
2021/09/29	160.2	117.32	64	117.32	116.50	96.2	234,860	0.04%	大買/
2021/09/28	112.1	119.92	51	120.75	119.00	61.1	235,128	0.03%	大買/
2021/09/27	88.1	127.15	42	126.69	124.50	46.1	235,404	0.02%
2021/09/24	55	125.88	64.1	126.01	126.50	-9	235,906	0.00%
2021/09/23	65	122.12	24.1	121.98	121.50	40.9	235,844	0.02%
2021/09/22	76.1	120.11	57.7	119.89	119.50	18.5	236,684	0.01%
2021/09/17	53	121.37	119.1	121.52	123.00	-66.1	237,068	-0.03%	大賣/
2021/09/16	66.2	119.80	48	119.33	118.00	18.2	236,470	0.01%
2021/09/15	93	118.28	177.7	118.62	121.50	-84.7	236,838	-0.04%	大賣/
2021/09/14	102.3	120.35	104.1	121.27	117.50	-1.8	237,316	0.00%	大買/大賣/
2021/09/13	99.5	126.55	106	126.82	124.50	-6.5	237,488	0.00%	大賣/
2021/09/10	76.4	123.19	147	124.36	125.50	-70.7	246,873	-0.03%	大賣/
2021/09/09	37.6	120.92	22	120.48	121.50	15.6	257,351	0.01%
2021/09/08	110.2	120.01	100.1	120.11	122.00	10.1	263,381	0.00%	大買/
2021/09/07	130.2	120.06	347.1	120.36	120.50	-216.9	272,442	-0.08%	大買/大賣/鉅額交易
2021/09/06	211.3	116.12	135.4	116.16	113.00	75.9	276,298	0.03%	大買/大賣/
2021/09/03	102	121.56	102.7	121.16	120.50	-0.7	281,059	0.00%	大買/大賣/
2021/09/02	132.6	125.48	141.2	125.23	126.00	-8.6	284,216	0.00%	大買/大賣/
2021/09/01	220.3	128.14	202.4	127.94	125.00	18	287,620	0.01%	大買/大賣/
2021/08/31	181.6	133.40	164	132.69	133.50	17.6	289,436	0.01%	大買/大賣/
2021/08/30	73.3	137.82	75.1	137.55	136.00	-1.8	296,177	0.00%
2021/08/27	154.4	137.11	155	138.26	137.00	-0.6	301,757	0.00%	大買/大賣/
2021/08/26	192.9	137.26	178.2	137.62	140.00	14.7	307,355	0.00%	大買/大賣/
2021/08/25	209.1	136.05	215.1	136.39	138.50	-6.1	313,162	0.00%	大買/大賣/
2021/08/24	330.2	138.46	229.2	137.86	134.50	101	317,742	0.03%	大買/大賣/鉅額交易
2021/08/23	313	139.98	333.5	139.98	139.50	-20.5	322,119	-0.01%	大買/大賣/
2021/08/20	234.1	128.69	317.2	129.17	130.50	-83	325,644	-0.03%	大買/大賣/
2021/08/19	739	133.48	536.1	131.87	126.50	203	335,133	0.06%	大買/大賣/鉅額交易
2021/08/18	378.4	127.66	496.9	128.80	136.50	-118.5	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	310.5	126.55	360	126.40	124.50	-49.5	345,747	-0.01%	大買/大賣/
2021/08/16	322.9	131.95	349.2	131.75	126.00	-26.3	353,207	-0.01%	大買/大賣/
2021/08/13	540.6	135.38	369.5	136.27	133.00	171.1	356,926	0.05%	大買/大賣/鉅額交易
2021/08/12	207.1	126.41	291.6	128.36	133.50	-84.5	361,288	-0.02%	大買/大賣/
2021/08/11	38.2	121.25	18	125.00	125.00	20.2	362,298	0.01%
2021/08/10	28	131.68	20	130.90	130.00	8	366,350	0.00%
2021/08/09	10	134.65	9	133.00	132.50	1	375,355	0.00%
2021/08/06	17.1	131.78	10	133.70	131.00	7.1	385,819	0.00%
2021/08/05	49.1	126.15	17	128.03	125.50	32.1	394,945	0.01%
2021/08/04	2	129.00	21	130.17	129.00	-19	400,626	0.00%
2021/08/03	69	126.41	55.2	127.14	126.00	13.8	409,286	0.00%
2021/08/02	17.2	119.20	46.8	115.30	120.00	-29.7	416,150	-0.01%
2021/07/30	102.6	129.39	15.3	131.71	117.00	87.3	423,521	0.02%	大買/
2021/07/29	16.1	125.06	100.2	124.44	129.50	-84.1	430,617	-0.02%
2021/07/28	506	117.78	449.1	116.55	118.00	56.9	438,242	0.01%	大買/大賣/
2021/07/27	474.2	126.88	450.7	124.91	122.50	23.6	443,452	0.01%	大買/大賣/
2021/07/26	359.5	141.67	310.4	140.95	136.00	49.1	443,188	0.01%	大買/大賣/
2021/07/23	544.6	142.21	506	141.92	145.50	38.6	444,634	0.01%	大買/大賣/
2021/07/22	448	143.38	552.5	141.66	140.50	-104.6	444,272	-0.02%	大買/大賣/鉅額交易
2021/07/21	742.2	166.25	672.2	165.72	153.50	70.1	443,347	0.02%	大買/大賣/
2021/07/20	650.3	176.55	638.3	175.54	170.50	12	438,485	0.00%	大買/大賣/
2021/07/19	483.8	191.81	459	191.57	188.00	24.8	437,498	0.01%	大買/大賣/
2021/07/16	822.6	189.13	760.3	188.99	188.00	62.4	431,890	0.01%	大買/大賣/
2021/07/15	482.1	171.65	611	173.44	179.00	-128.9	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	1,048.4	168.69	1,050.2	169.22	163.00	-1.8	415,579	0.00%	大買/大賣/
2021/07/13	911.5	188.61	739.7	185.74	176.00	171.9	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	803	201.09	893.5	201.47	195.50	-90.6	395,926	-0.02%	大買/大賣/
2021/07/09	1,006	206.97	685.6	205.55	195.50	320.4	387,845	0.08%	大買/大賣/鉅額交易
2021/07/08	991.8	210.09	992.2	212.27	216.50	-0.4	379,248	0.00%	大買/大賣/
2021/07/07	918.5	216.22	531.1	215.12	210.00	387.4	368,918	0.11%	大買/大賣/鉅額交易
2021/07/06	257.8	211.07	548.5	210.29	216.50	-290.7	359,596	-0.08%	大買/大賣/鉅額交易
2021/07/05	138.7	190.21	169.2	187.70	197.00	-30.5	353,712	-0.01%	大買/大賣/
2021/07/02	209.3	193.13	71.8	191.40	191.00	137.5	356,844	0.04%	大買/鉅額交易
2021/07/01	189.9	192.35	157.6	194.38	196.00	32.3	356,879	0.01%	大買/大賣/
2021/06/30	92.5	175.36	96.9	176.22	182.50	-4.5	356,519	0.00%
2021/06/29	146.4	167.56	135.1	167.13	166.00	11.3	356,354	0.00%	大買/大賣/
2021/06/28	98.4	162.97	192	159.77	166.00	-93.6	356,036	-0.03%	大賣/
2021/06/25	95	151.30	118	151.07	151.00	-23	355,308	-0.01%	大賣/
2021/06/24	134.4	144.13	98.8	143.10	149.00	35.5	355,062	0.01%	大買/
2021/06/23	244.9	141.86	132.3	141.96	139.50	112.6	354,532	0.03%	大買/大賣/鉅額交易
2021/06/22	155.5	158.81	91.1	156.67	154.50	64.4	353,074	0.02%	大買/
2021/06/21	796.2	157.52	992.3	158.11	158.50	-196	352,224	-0.06%	大買/大賣/鉅額交易
2021/06/18	966.1	145.92	995.1	147.17	149.50	-28.9	343,265	-0.01%	大買/大賣/
2021/06/17	511.8	130.98	561.4	132.39	140.50	-49.6	335,123	-0.01%	大買/大賣/
2021/06/16	874.4	133.32	733.5	132.88	130.00	140.9	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	477.5	122.53	622.1	123.72	127.50	-144.6	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	674.5	115.00	776.9	115.83	116.00	-102.3	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	461.9	114.35	394.3	114.41	113.00	67.6	317,997	0.02%	大買/大賣/
2021/06/08	559.1	111.31	620.2	111.45	114.50	-61.1	317,367	-0.02%	大買/大賣/
2021/06/07	1,030.1	110.25	757.4	109.65	107.00	272.7	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	545.2	116.14	600.9	116.11	115.50	-55.7	310,473	-0.02%	大買/大賣/
2021/06/03	946.7	114.06	873.6	114.39	112.50	73.1	305,815	0.02%	大買/大賣/
2021/06/02	803.8	114.07	663	114.51	111.00	140.8	300,491	0.05%	大買/大賣/鉅額交易
2021/06/01	533.9	106.11	740.9	106.69	112.50	-207	294,111	-0.07%	大買/大賣/鉅額交易
2021/05/31	964.6	110.51	956.4	109.15	102.50	8.3	289,013	0.00%	大買/大賣/
2021/05/28	708.6	106.96	900.1	107.23	108.00	-191.5	284,171	-0.07%	大買/大賣/鉅額交易
2021/05/27	912.4	102.02	1,055.8	102.56	103.00	-143.4	282,340	-0.05%	大買/大賣/鉅額交易
2021/05/26	760.5	93.67	954.8	94.68	98.80	-194.3	273,176	-0.07%	大買/大賣/鉅額交易
2021/05/25	1,240.9	92.53	1,289.9	90.25	91.00	-49	264,602	-0.02%	大買/大賣/
2021/05/24	989.8	95.04	922.7	95.65	93.10	67.2	258,762	0.03%	大買/大賣/
2021/05/21	662.1	88.91	1,051.3	89.42	91.80	-389.2	254,732	-0.15%	大買/大賣/鉅額交易
2021/05/20	1,190.3	83.84	988	83.94	83.50	202.3	249,501	0.08%	大買/大賣/鉅額交易
2021/05/19	671.9	78.46	687.1	79.51	80.50	-15.2	240,679	-0.01%	大買/大賣/
2021/05/18	399.7	72.09	724.3	72.03	73.20	-324.6	240,357	-0.14%	大買/大賣/鉅額交易
2021/05/17	696	70.41	681.2	70.11	66.60	14.8	239,398	0.01%	大買/大賣/
2021/05/14	743.2	76.49	756.4	76.61	74.00	-13.1	231,834	-0.01%	大買/大賣/
2021/05/13	759.2	81.53	938.8	81.21	79.20	-179.6	223,617	-0.08%	大買/大賣/鉅額交易
2021/05/12	739.9	91.74	291.6	92.21	87.90	448.3	219,837	0.20%	大買/大賣/鉅額交易
2021/05/11	796	99.74	1,074.9	100.35	97.60	-278.9	217,333	-0.13%	大買/大賣/鉅額交易
2021/05/10	462.5	96.50	571.3	97.24	100.50	-108.8	211,021	-0.05%	大買/大賣/鉅額交易
2021/05/07	563.6	86.78	648.1	87.38	91.50	-84.5	205,669	-0.04%	大買/大賣/
2021/05/06	979.8	87.53	560	85.73	84.30	419.8	199,980	0.21%	大買/大賣/鉅額交易
2021/05/05	697.7	83.38	611.4	83.55	87.00	86.3	194,188	0.04%	大買/大賣/
2021/05/04	1,420.8	85.96	1,385	84.36	80.00	35.8	188,143	0.02%	大買/大賣/
2021/05/03	282.1	86.38	437.1	86.93	87.70	-155	178,164	-0.09%	大買/大賣/鉅額交易
2021/04/29	475.3	75.79	435	75.90	79.80	40.3	176,200	0.02%	大買/大賣/
2021/04/28	623.7	75.23	433.7	75.23	75.00	190	175,065	0.11%	大買/大賣/鉅額交易
2021/04/27	396.6	70.71	525	71.41	72.00	-128.3	173,347	-0.07%	大買/大賣/鉅額交易
2021/04/26	117.1	65.24	178.2	65.56	66.40	-61.1	173,132	-0.04%	大買/大賣/
2021/04/23	561.8	59.16	349.4	59.40	60.40	212.4	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	104	64.10	61.6	60.51	59.60	42.4	164,496	0.03%	大買/
2021/04/21	23	60.97	75.4	61.58	62.70	-52.4	164,016	-0.03%
2021/04/20	41	55.08	107	54.95	57.00	-66	164,103	-0.04%	大賣/
2021/04/19	78	54.46	47.7	54.77	55.00	30.3	164,405	0.02%
2021/04/16	15	49.78	36.2	48.28	50.60	-21.2	164,100	-0.01%
2021/04/15	5	47.30	48	46.99	46.70	-43	164,510	-0.03%
2021/04/14	26	44.27	5	44.00	45.50	21	164,583	0.01%
2021/04/13	34	46.79	16.2	46.48	44.80	17.8	164,633	0.01%
2021/04/12	76.2	45.62	55.9	45.52	46.10	20.3	164,629	0.01%
2021/04/09	149	41.71	115	42.75	42.75	34	165,508	0.02%	大買/大賣/
2021/04/08	390.2	46.53	289.2	46.31	46.20	101	166,041	0.06%	大買/大賣/
2021/04/07	152.9	45.78	53	45.42	46.35	99.9	163,315	0.06%	大買/
2021/04/06	87.6	43.38	72	41.90	44.15	15.6	167,064	0.01%
2021/04/01	93	39.51	80	39.75	40.15	13	166,929	0.01%
2021/03/31	66	37.70	102.6	37.42	37.70	-36.6	168,610	-0.02%	大賣/
2021/03/30	41.5	35.03	19.1	35.06	35.40	22.4	170,852	0.01%
2021/03/29	92.7	35.37	89.1	35.26	35.25	3.6	173,799	0.00%
2021/03/26	22	33.05	33.7	33.61	34.00	-11.7	177,613	-0.01%
2021/03/25	67.1	32.67	67	32.62	32.50	0.1	180,526	0.00%
2021/03/24	42	33.28	38.1	33.57	33.80	3.9	183,190	0.00%
2021/03/23	168.4	34.00	217.1	34.40	33.50	-48.7	183,605	-0.03%	大買/大賣/
2021/03/22	211.6	35.53	208.3	35.67	35.85	3.3	183,839	0.00%	大買/大賣/
2021/03/19	334	32.41	287	32.61	32.60	47	183,461	0.03%	大買/大賣/
2021/03/18	123	31.57	232.6	31.74	31.90	-109.6	179,519	-0.06%	大買/大賣/鉅額交易
2021/03/17	196.5	30.71	199.3	30.80	31.30	-2.8	178,101	0.00%	大買/大賣/
2021/03/16	455.3	30.52	295	30.40	30.05	160.3	175,723	0.09%	大買/大賣/鉅額交易
2021/03/15	268.3	30.30	287	30.41	31.30	-18.7	173,929	-0.01%	大買/大賣/
2021/03/12	119	29.28	304.4	29.32	29.15	-185.4	171,598	-0.11%	大買/大賣/鉅額交易
2021/03/11	316	28.63	229	28.72	28.10	87	167,339	0.05%	大買/大賣/
2021/03/10	58	28.06	198.3	27.93	28.00	-140.3	164,597	-0.09%	大賣/鉅額交易
2021/03/09	172.1	27.34	76	27.01	27.60	96.1	162,088	0.06%	大買/
2021/03/08	60	27.07	70.7	27.25	26.80	-10.7	160,756	-0.01%
2021/03/05	86	26.60	131	26.32	26.05	-45	159,337	-0.03%	大賣/
2021/03/04	84.1	26.92	74	26.93	26.60	10.1	158,383	0.01%
2021/03/03	242.8	27.10	186.2	27.01	27.60	56.7	157,418	0.04%	大買/大賣/
2021/03/02	467.6	28.72	335	28.22	27.10	132.6	155,628	0.09%	大買/大賣/鉅額交易
2021/02/26	142	28.31	106	28.36	29.00	36	151,002	0.02%	大買/大賣/
2021/02/25	250	28.89	180.4	28.66	28.50	69.6	148,592	0.05%	大買/大賣/
2021/02/24	349.2	28.76	486.4	28.69	27.90	-137.2	146,173	-0.09%	大買/大賣/鉅額交易
2021/02/23	677.1	28.70	579.7	28.98	28.25	97.4	142,744	0.07%	大買/大賣/
2021/02/22	327.4	28.02	235	28.03	28.15	92.3	136,924	0.07%	大買/大賣/
2021/02/19	317	25.20	325.2	25.25	25.60	-8.2	134,800	-0.01%	大買/大賣/
2021/02/18	490.2	24.99	463	25.28	25.55	27.2	132,533	0.02%	大買/大賣/
2021/02/17	193	22.24	273.6	22.36	23.65	-80.6	127,312	-0.06%	大買/大賣/
2021/02/05	142.8	21.81	56.1	21.76	21.50	86.7	124,684	0.07%	大買/
2021/02/04	202	21.81	114	21.72	21.95	88	124,262	0.07%	大買/大賣/
2021/02/03	330.1	21.71	361	21.68	21.60	-31	123,587	-0.03%	大買/大賣/
2021/02/02	153	20.13	279.2	20.48	20.95	-126.2	119,774	-0.11%	大買/大賣/鉅額交易
2021/02/01	97.4	19.21	98.6	19.33	19.05	-1.2	118,145	0.00%
2021/01/29	346	20.10	73	20.10	19.75	273	116,569	0.23%	大買/鉅額交易
2021/01/28	125	20.68	165	20.91	20.70	-40	115,488	-0.03%	大買/大賣/
2021/01/27	155	21.21	63	21.29	20.80	92	114,260	0.08%	大買/
2021/01/26	151.5	22.13	126	22.26	21.60	25.5	112,583	0.02%	大買/大賣/
2021/01/25	316.1	23.36	230.2	23.27	23.00	85.9	110,642	0.08%	大買/大賣/
2021/01/22	251.2	21.75	196	21.80	22.60	55.2	108,188	0.05%	大買/大賣/
2021/01/21	209	21.11	196.2	21.26	20.85	12.8	105,576	0.01%	大買/大賣/
2021/01/20	299.2	20.89	406.2	20.68	20.20	-107	101,734	-0.11%	大買/大賣/鉅額交易
2021/01/19	544	23.94	353.5	23.85	21.85	190.5	97,764	0.19%	大買/大賣/鉅額交易
2021/01/18	22	23.06	87	22.23	23.80	-65	93,141	-0.07%
2021/01/15	43	23.83	86	23.99	23.35	-43	92,675	-0.05%
2021/01/14	36	25.64	82	26.28	25.90	-46	92,322	-0.05%
2021/01/13	69	25.05	79.6	24.69	24.00	-10.6	91,662	-0.01%
2021/01/12	137	25.72	5	25.70	25.70	132	90,925	0.15%	大買/鉅額交易
2021/01/11	27	28.34	20	28.34	28.55	7	90,036	0.01%
2021/01/08	62.2	26.50	73.3	26.05	27.30	-11.1	89,573	-0.01%
2021/01/07	52	25.95	61	25.95	25.95	-9	88,545	-0.01%
2021/01/06	54	30.43	79.7	30.18	28.80	-25.7	87,849	-0.03%
2021/01/05	19	31.33	19	30.54	32.00	0	87,095	0.00%
2021/01/04	193.2	31.28	85.6	31.88	32.15	107.6	86,404	0.12%	大買/鉅額交易
2020/12/31	162.5	28.10	112.4	28.20	29.25	50.1	84,864	0.06%	大買/大賣/
2020/12/30	133.2	26.79	216.7	26.86	27.50	-83.5	83,413	-0.10%	大買/大賣/
2020/12/29	496.4	27.40	247	27.42	27.90	249.4	81,779	0.31%	大買/大賣/鉅額交易
2020/12/28	47	24.46	42	25.37	25.40	5	76,844	0.01%
2020/12/25	89.8	22.99	257	23.03	23.10	-167.2	75,571	-0.22%	大賣/鉅額交易
2020/12/24	456	20.28	215	20.46	21.00	241	72,724	0.33%	大買/大賣/鉅額交易
2020/12/23	244.5	18.98	182.2	19.41	20.40	62.3	69,285	0.09%	大買/大賣/
2020/12/22	622.2	19.20	314	18.88	18.55	308.2	65,900	0.47%	大買/大賣/鉅額交易
2020/12/21	167	18.11	911.1	18.68	18.95	-744.1	61,267	-1.21%	大買/大賣/鉅額交易
2020/12/18	93	16.55	269.2	16.76	17.25	-176.2	57,813	-0.30%	大賣/鉅額交易
2020/12/17	126	15.83	59.5	15.65	15.70	66.5	54,615	0.12%	大買/
2020/12/16	127.1	15.75	74	15.77	15.85	53.1	53,429	0.10%	大買/
2020/12/15	164.3	15.75	319	15.67	15.55	-154.8	51,443	-0.30%	大買/大賣/鉅額交易
2020/12/14	48	14.43	187	14.46	15.05	-139	47,680	-0.29%	大賣/鉅額交易
2020/12/11	164	13.87	31	13.79	13.70	133	45,914	0.29%	大買/鉅額交易
2020/12/10	82	14.42	104	14.36	14.35	-22	44,395	-0.05%	大賣/
2020/12/09	163	14.46	78	14.21	14.40	85	43,318	0.20%	大買/
2020/12/08	150	13.77	210.3	13.80	14.05	-60.3	41,790	-0.14%	大買/大賣/
2020/12/07	35.1	12.95	44.5	12.86	12.85	-9.5	39,863	-0.02%
2020/12/04	718	12.73	13.5	12.81	12.85	704.5	39,614	1.78%	大買/鉅額交易
2020/12/03	87	12.93	41	12.84	12.75	46	39,836	0.12%
2020/12/02	31	12.83	57	12.97	12.90	-26	39,983	-0.07%
2020/12/01	113	12.87	218.1	12.83	13.05	-105.1	39,773	-0.26%	大買/大賣/鉅額交易
2020/11/30	51.1	13.44	50	13.55	13.25	1.1	39,186	0.00%
2020/11/27	78	13.59	70	13.57	13.60	8	38,799	0.02%
2020/11/26	196.1	13.66	35	13.75	13.55	161.1	39,024	0.41%	大買/鉅額交易
2020/11/25	68	13.46	62	13.44	13.60	6	37,940	0.02%
2020/11/24	65	13.10	61	13.09	13.05	4	36,503	0.01%
2020/11/23	84	12.95	26	12.96	13.00	58	36,077	0.16%
2020/11/20	40	12.65	10	12.65	12.80	30	36,061	0.08%
2020/11/19	142	12.81	53	12.67	12.75	89	35,891	0.25%	大買/
2020/11/18	153	12.99	60	13.07	13.00	93	35,285	0.26%	大買/
2020/11/17	108	12.31	66	12.28	12.50	42	34,088	0.12%	大買/
2020/11/16	99	12.56	38	12.59	12.50	61	33,507	0.18%
2020/11/13	7	12.42	10	12.60	12.50	-3	32,987	-0.01%
2020/11/12	103	12.45	27	12.40	12.35	76	32,192	0.24%	大買/
2020/11/11	83	12.99	12	12.96	13.55	71	31,069	0.23%
2020/11/10	116.3	13.61	42	13.97	13.60	74.3	29,680	0.25%	大買/
2020/11/09	69	13.76	12	13.43	14.10	57	27,977	0.20%
2020/11/06	6	12.79	427.3	12.54	12.90	-421.3	26,436	-1.59%	大賣/鉅額交易
2020/11/05	26	12.38	1	12.25	12.25	25	25,773	0.10%
2020/11/04	2	12.00	22	11.95	12.50	-20	25,082	-0.08%
2020/11/03	11	11.74	12	11.68	11.75	-1	24,036	0.00%
2020/11/02	4	11.70	4	11.74	11.60	0	23,624	0.00%
2020/10/30	5	11.59	0	0.00	11.50	5	23,097	0.02%
2020/10/29	6	11.16	0	0.00	11.60	6	22,271	0.03%
2020/10/28	65	11.52	32	11.42	11.45	33	21,599	0.15%
2020/10/27	74.2	11.62	6	11.68	12.00	68.2	20,898	0.33%
2020/10/26	62	12.01	50.2	11.93	12.10	11.8	19,703	0.06%
2020/10/23	1	11.00	59	10.75	11.00	-58	17,875	-0.32%
2020/10/22	0	0.00	1	10.40	10.45	-1	17,349	-0.01%
2020/10/21	3	10.55	0	0.00	10.55	3	17,269	0.02%
2020/10/20	2	10.25	1	10.25	10.60	1	17,162	0.01%
2020/10/19	5	10.61	0	0.00	10.45	5	16,970	0.03%
2020/10/16	25	10.49	2	10.45	10.40	23	16,824	0.14%
2020/10/15	19	10.49	1	10.50	10.40	18	16,513	0.11%
2020/10/14	6	10.20	3	10.20	10.20	3	16,227	0.02%
2020/10/13	0	0.00	37	10.14	10.25	-37	16,135	-0.23%
2020/10/12	26	9.97	0	0.00	10.00	26	15,831	0.16%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	1	10.20	1	10.30	10.20	0	15,616	0.00%
2020/10/06	1	10.05	22	10.10	10.15	-21	15,419	-0.14%
2020/10/05	2	9.98	14	10.01	10.15	-12	15,248	-0.08%
2020/09/30	10	9.80	57	9.60	9.70	-47	14,969	-0.31%
2020/09/29	22	9.58	0	0.00	9.61	22	14,902	0.15%
2020/09/28	48	9.44	0	0.00	9.45	48	14,780	0.32%
2020/09/25	4	9.60	0	0.00	9.75	4	14,620	0.03%
2020/09/24	1	9.39	21	9.16	9.01	-20	14,303	-0.14%
2020/09/23	27	9.57	1	9.50	9.44	26	14,123	0.18%
2020/09/22	4	9.96	5	10.04	9.97	-1	13,868	-0.01%
2020/09/21	4	9.85	0	0.00	9.88	4	13,649	0.03%
2020/09/18	1	9.92	9	9.93	9.88	-8	13,530	-0.06%
2020/09/17	2	9.95	0	0.00	9.91	2	13,429	0.01%
2020/09/16	19	9.92	21	9.80	9.81	-2	13,283	-0.02%
2020/09/15	23	10.14	0	0.00	10.20	23	12,987	0.18%
2020/09/14	17	10.00	6	10.06	10.10	11	12,854	0.09%
2020/09/11	5	10.42	6	10.73	10.20	-1	12,460	-0.01%
2020/09/10	6	11.02	8	11.13	10.95	-2	11,789	-0.02%
2020/09/09	12	11.25	7	11.18	11.30	5	11,470	0.04%
2020/09/08	16	11.73	74.5	11.49	11.25	-58.5	11,174	-0.52%
2020/09/07	25	12.04	93	11.67	11.95	-68	10,524	-0.65%
2020/09/04	144	11.35	5	11.00	11.50	139	9,850	1.41%	大買/鉅額交易
2020/09/03	38	11.04	3	11.15	11.05	35	9,363	0.37%
2020/09/02	8	10.59	45	10.54	11.00	-37	8,900	-0.42%
2020/09/01	43	10.60	37	10.65	10.60	6	8,377	0.07%
2020/08/31	7	9.81	76	10.05	10.10	-69	7,563	-0.91%
2020/08/28	1	9.17	21	9.32	9.21	-20	7,152	-0.28%
2020/08/27	50	9.46	19	9.32	9.36	31	6,942	0.45%
2020/08/26	55	9.38	81	9.39	9.61	-26	6,374	-0.41%
2020/08/25	3	8.56	19.1	8.44	8.74	-16.1	5,435	-0.30%
2020/08/24	0	0.00	2	7.80	7.95	-2	5,058	-0.04%
2020/08/21	1	7.90	0	0.00	7.84	1	4,964	0.02%
2020/08/20	8	7.78	0	0.00	7.67	8	4,796	0.17%
2020/08/19	10	8.40	14	8.48	8.24	-4	4,517	-0.09%
2020/08/18	5	8.48	63	8.44	8.43	-58	4,353	-1.33%
2020/08/17	27	8.59	44	8.53	8.62	-17	4,208	-0.40%
2020/08/14	40	8.50	191	8.04	8.59	-151	3,969	-3.80%	大賣/鉅額交易
2020/08/13	13	7.88	9	8.00	7.89	4	3,491	0.11%
2020/08/12	168	7.42	94	7.41	7.69	74	3,270	2.26%	大買/
2020/08/11	6	7.72	30	7.57	7.81	-24	2,909	-0.83%
2020/08/10	23	7.06	7	7.06	7.10	16	2,437	0.66%
2020/08/07	4	6.51	0	0.00	6.46	4	2,182	0.18%
2020/08/03	5	6.28	0	0.00	6.29	5	2,165	0.23%
2020/07/27	1	6.10	0	0.00	6.10	1	2,422	0.04%
2020/07/23	0	0.00	2	6.42	6.37	-2	2,817	-0.07%
2020/07/15	0	0.00	49	6.36	6.35	-49	2,972	-1.65%
2020/07/09	0	0.00	1	6.62	6.57	-1	3,114	-0.03%
2020/07/07	0	0.00	0.4	6.49	6.53	-0.4	3,110	-0.01%
2020/07/03	5	6.54	0	0.00	6.51	5	3,160	0.16%
2020/07/01	3	6.50	0	0.00	6.45	3	3,119	0.10%
2020/06/19	0	0.00	3	6.48	6.59	-3	3,177	-0.09%
2020/06/18	3	6.53	0	0.00	6.49	3	3,187	0.09%
2020/06/11	2	6.80	15	6.60	6.54	-13	3,348	-0.39%
2020/06/08	0	0.00	6.1	6.83	6.85	-6.1	3,438	-0.18%
2020/06/05	0	0.00	3	6.79	6.85	-3	3,400	-0.09%
2020/06/04	0	0.00	2	6.64	6.65	-2	3,340	-0.06%
2020/06/03	2	6.62	0	0.00	6.61	2	3,330	0.06%
2020/05/28	0	0.00	0.1	6.50	6.53	-0.1	3,287	0.00%
2020/05/22	0	0.00	3	6.69	6.68	-3	3,282	-0.09%
2020/05/21	1	6.79	23	6.74	6.83	-22	3,236	-0.68%
2020/05/20	0	0.00	3	6.42	6.40	-3	3,117	-0.10%
2020/05/19	0	0.00	11	6.46	6.45	-11	3,125	-0.35%
2020/05/18	0	0.00	25	6.33	6.36	-25	3,153	-0.79%
2020/05/15	19	6.31	25	6.32	6.32	-6	3,201	-0.19%
2020/05/14	20	6.45	0	0.00	6.39	20	3,195	0.63%
2020/05/11	10	6.47	12	6.46	6.45	-2	3,139	-0.06%
2020/05/08	0	0.00	5.1	6.45	6.37	-5.1	3,119	-0.16%
2020/05/07	0	0.00	7	6.41	6.38	-7	3,107	-0.23%
2020/05/05	4	6.54	2	6.43	6.43	2	3,090	0.06%
2020/05/04	8	6.59	25	6.62	6.57	-17	3,036	-0.56%
2020/04/30	24	6.70	41	6.72	6.77	-17	2,983	-0.57%
2020/04/29	32	6.54	27	6.69	6.79	5	2,847	0.18%
2020/04/28	4	6.04	10	6.15	6.25	-6	2,604	-0.23%
2020/04/27	10	5.52	0	0.00	5.69	10	2,507	0.40%
2020/04/24	10	5.38	0	0.00	5.43	10	2,459	0.41%
2020/04/23	2	5.39	0	0.00	5.39	2	2,451	0.08%
2020/04/21	10	5.41	0	0.00	5.40	10	2,429	0.41%
2020/04/20	0	0.00	4	5.48	5.45	-4	2,367	-0.17%
2020/04/17	6	5.46	0	0.00	5.41	6	2,346	0.26%
2020/04/16	2	5.38	0	0.00	5.41	2	2,311	0.09%
2020/04/15	5	5.51	0	0.00	5.47	5	2,279	0.22%
2020/04/14	7	5.40	3	5.37	5.42	4	2,146	0.19%
2020/04/13	4	5.46	2	5.39	5.36	2	2,122	0.09%
2020/04/10	1	5.40	1	5.42	5.50	0	2,095	0.00%
2020/04/09	3	5.39	3	5.50	5.45	0	2,081	0.00%
2020/04/07	0	0.00	11	5.10	5.13	-11	1,994	-0.55%
2020/04/06	1	5.02	0	0.00	5.04	1	1,978	0.05%
2020/04/01	2	5.08	0	0.00	5.06	2	1,977	0.10%
2020/03/26	0	0.00	0.7	5.20	5.25	-0.7	1,915	-0.04%
2020/03/25	6	5.20	0	0.00	5.15	6	1,919	0.31%
2020/03/24	5	4.99	12	5.02	4.97	-7	1,886	-0.37%
2020/03/20	1	5.01	0	0.00	5.02	1	1,848	0.05%
2020/03/19	0	0.00	4	4.91	4.73	-4	1,814	-0.22%
2020/03/13	2	5.58	3	5.64	5.68	-1	1,559	-0.06%
2020/03/12	0	0.00	9	6.42	6.19	-9	1,480	-0.61%
2020/03/10	7	6.52	30	6.47	6.63	-23	1,424	-1.61%
2020/03/09	15	6.63	0	0.00	6.58	15	1,399	1.07%
2020/03/05	0	0.00	4	6.90	6.90	-4	1,435	-0.28%
2020/03/04	4	6.70	0	0.00	6.86	4	1,474	0.27%
2020/03/03	0	0.00	5	6.80	6.78	-5	1,473	-0.34%
2020/03/02	7	6.78	0	0.00	6.77	7	1,476	0.47%
2020/02/27	20	6.83	0	0.00	6.93	20	1,465	1.37%
2020/02/19	95	7.21	50	7.16	7.21	45	1,463	3.07%
2020/02/18	5	6.96	0	0.00	6.99	5	1,442	0.35%
2020/02/14	2	6.57	0	0.00	6.58	2	1,406	0.14%
2020/02/13	0	0.00	0	6.56	6.60	0	1,418	0.00%
2020/02/07	1	6.58	0	0.00	6.58	1	1,400	0.07%
2020/02/04	0	0.00	5	6.41	6.49	-5	1,359	-0.37%
2020/02/03	25	6.45	7	6.44	6.46	18	1,344	1.34%
2020/01/31	0	0.00	10	6.67	6.77	-10	1,323	-0.76%
2020/01/30	2	6.82	0	0.00	6.67	2	1,298	0.15%
2020/01/20	5	7.23	0	0.00	7.18	5	1,228	0.41%
2020/01/09	1	7.23	0	0.00	7.22	1	1,219	0.08%
2020/01/03	0	0.00	1	7.28	7.32	-1	1,281	-0.08%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/30	3	7.20	0	0.00	7.20	3	1,267	0.24%
2019/12/23	7	7.25	0	0.00	7.24	7	1,329	0.53%
2019/12/20	0	0.00	9	7.33	7.23	-9	1,330	-0.68%
2019/12/13	1	7.30	0	0.00	7.26	1	1,315	0.08%
2019/12/12	0	0.00	1.2	7.27	7.27	-1.2	1,327	-0.09%
2019/12/11	0	0.00	1	7.30	7.28	-1	1,324	-0.08%
2019/12/10	1	7.29	0	0.00	7.30	1	1,325	0.08%
2019/12/06	0	0.00	10	7.42	7.29	-10	1,330	-0.75%
2019/12/05	11	7.45	10.8	7.41	7.41	0.2	1,316	0.01%
2019/12/04	3	7.47	0	0.00	7.49	3	1,317	0.23%
2019/12/03	2	7.47	0	0.00	7.50	2	1,315	0.15%
2019/12/02	1	7.36	0	0.00	7.52	1	1,310	0.08%
2019/11/28	0	0.00	2	7.04	7.09	-2	1,212	-0.16%
2019/11/27	3	7.06	0	0.00	7.10	3	1,206	0.25%
2019/11/25	0	0.00	20	7.05	7.06	-20	1,186	-1.69%
2019/11/20	25	7.02	0	0.00	7.03	25	1,195	2.09%
2019/11/19	6	7.03	0	0.00	7.02	6	1,182	0.51%
2019/11/18	3	6.98	0	0.00	7.07	3	1,194	0.25%
2019/11/14	1	7.44	6	7.34	7.33	-5	1,134	-0.44%
2019/11/13	1	7.47	0	0.00	7.45	1	1,120	0.09%
2019/11/12	1	7.50	0	0.00	7.48	1	1,160	0.09%
2019/11/11	1	7.52	45	7.50	7.51	-44	1,196	-3.68%
2019/10/28	1	7.69	0	0.00	7.69	1	1,344	0.07%
2019/10/25	0	0.00	30	7.69	7.69	-30	1,358	-2.21%
2019/10/24	0	0.00	2	7.74	7.73	-2	1,377	-0.15%
2019/10/03	1	7.65	0	0.00	7.65	1	2,144	0.05%
2019/09/26	2	7.89	0	0.00	7.88	2	2,330	0.09%
2019/09/25	0	0.00	7	7.89	7.87	-7	2,339	-0.30%
2019/09/19	2	7.98	0	0.00	7.93	2	2,364	0.08%
2019/09/16	0	0.00	2	7.99	7.97	-2	2,353	-0.08%
2019/09/05	0	0.00	1.4	8.00	8.04	-1.4	2,440	-0.06%
2019/09/02	5	8.01	0	0.00	8.03	5	2,438	0.21%
2019/08/30	31	8.00	0	0.00	7.96	31	2,441	1.27%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/19	1	8.05	0.2	8.04	8.04	0.8	2,408	0.03%
2019/08/15	0	0.00	40	7.85	7.90	-40	2,386	-1.68%
2019/08/06	6	8.34	0	0.00	8.37	6	2,422	0.25%
2019/08/05	3	8.40	0	0.00	8.35	3	2,419	0.12%
2019/08/02	10	8.46	0	0.00	8.48	10	2,406	0.42%
2019/08/01	5	8.62	0	0.00	8.69	5	2,391	0.21%
2019/07/31	0	0.00	2	8.80	8.73	-2	2,384	-0.08%
2019/07/29	0.2	8.85	3.7	8.87	8.88	-3.5	2,376	-0.15%
2019/07/26	2	8.88	0	0.00	8.94	2	2,375	0.08%
2019/07/25	0	0.00	10	8.90	8.98	-10	2,357	-0.42%
2019/07/24	5	8.83	0	0.00	8.90	5	2,326	0.21%
2019/07/23	13	9.02	5	9.20	8.98	8	2,286	0.35%
2019/07/19	0	0.00	5	9.10	9.09	-5	2,070	-0.24%
2019/07/18	5	8.90	5	9.10	9.01	0	1,940	0.00%
2019/07/15	0	0.00	1	8.65	8.68	-1	1,710	-0.06%
2019/07/11	0	0.00	10	8.72	8.72	-10	1,722	-0.58%
2019/07/10	1	8.40	0	0.00	8.45	1	1,672	0.06%
2019/07/09	1.4	8.40	0	0.00	8.40	1.4	1,698	0.08%
2019/07/08	17	8.50	3.5	8.42	8.45	13.5	1,714	0.79%
2019/07/04	0	0.00	2.1	8.42	8.54	-2.1	1,629	-0.13%
2019/07/03	1	8.23	52	8.16	8.17	-51	1,525	-3.34%
2019/06/28	0	0.00	0.9	8.11	8.16	-0.9	1,535	-0.06%
2019/06/26	5	8.10	0	0.00	8.15	5	1,546	0.32%
2019/06/25	1	8.19	0	0.00	8.15	1	1,554	0.06%
2019/06/17	0	0.00	0.2	8.04	8.08	-0.2	1,586	-0.01%
2019/06/14	0	0.00	1	8.00	8.09	-1	1,586	-0.06%
2019/06/13	1	7.98	0	0.00	7.98	1	1,571	0.06%
2019/06/12	11	8.00	0	0.00	7.99	11	1,592	0.69%
2019/06/11	0	0.00	0.5	7.95	8.00	-0.5	1,605	-0.03%
2019/06/04	1	8.03	0	0.00	8.00	1	1,616	0.06%
2019/06/03	1	8.01	0	0.00	8.03	1	1,623	0.06%
2019/05/31	2	8.06	0	0.00	8.13	2	1,629	0.12%
2019/05/28	0	0.00	2	8.02	8.06	-2	1,708	-0.12%
2019/05/24	2	8.06	0	0.00	8.04	2	1,814	0.11%
2019/05/21	0	0.00	7.6	8.12	8.20	-7.6	1,900	-0.40%
2019/05/15	16	8.31	0	0.00	8.30	16	1,768	0.90%
2019/05/14	5	8.30	0	0.00	8.30	5	1,757	0.28%
2019/05/13	10	8.39	0	0.00	8.40	10	1,749	0.57%
2019/05/06	0	0.00	10	8.81	8.74	-10	1,741	-0.57%
2019/05/02	10	8.88	5	8.90	8.87	5	1,722	0.29%
2019/04/29	23	8.79	0	0.00	8.73	23	1,726	1.33%
2019/04/26	1	8.80	0	0.00	8.79	1	1,723	0.06%
2019/04/24	51	8.86	0	0.00	8.81	51	1,721	2.96%
2019/04/17	0	0.00	9.6	8.82	8.90	-9.6	1,683	-0.57%
2019/04/15	0	0.00	1	8.82	8.83	-1	1,638	-0.06%
2019/04/10	1	8.67	0	0.00	8.68	1	1,614	0.06%
2019/03/27	2	8.58	0	0.00	8.58	2	1,704	0.12%
2019/03/25	0	0.00	60	8.70	8.66	-60	1,799	-3.33%
2019/03/20	1.1	8.79	0	0.00	8.83	1.1	1,956	0.06%
2019/03/18	0	0.00	40	8.79	8.82	-40	1,990	-2.01%
2019/03/14	2	8.92	0	0.00	8.87	2	1,984	0.10%
2019/03/08	1	8.97	0	0.00	8.96	1	2,188	0.05%
2019/03/04	0	0.00	5	9.21	9.24	-5	2,398	-0.21%
2019/02/27	0	0.00	5	9.22	9.23	-5	2,427	-0.21%
2019/02/26	5	9.19	5	9.20	9.19	0	2,388	0.00%
2019/02/25	2	9.11	0	0.00	9.12	2	2,357	0.08%
2019/02/21	0	0.00	5	8.91	8.95	-5	2,249	-0.22%
2019/02/20	0	0.00	0	8.81	8.85	0	2,242	0.00%
2019/02/12	5	8.79	0	0.00	8.86	5	2,333	0.21%
2019/01/29	0	0.00	3	8.96	8.98	-3	2,404	-0.12%
2019/01/24	5	8.93	0	0.00	8.95	5	2,470	0.20%
2019/01/21	0	0.00	3	8.92	8.88	-3	2,596	-0.12%
2019/01/16	0	0.00	10	8.75	8.75	-10	2,673	-0.37%
2019/01/14	5	8.78	0	0.00	8.68	5	2,796	0.18%
2019/01/04	15	8.61	0	0.00	8.60	15	3,150	0.48%
2019/01/02	0	0.00	2	8.80	8.81	-2	3,214	-0.06%
2018/12/27	0	0.00	31	8.79	8.75	-31	3,225	-0.96%
2018/12/25	16	8.77	0	0.00	8.72	16	3,179	0.50%
2018/12/22	1	8.95	0	0.00	8.99	1	3,154	0.03%
2018/12/21	10	9.00	0	0.00	9.11	10	3,167	0.32%
2018/12/20	47	9.16	5	9.01	9.12	42	3,201	1.31%
2018/12/19	10	9.30	0	0.00	9.30	10	3,175	0.31%
2018/12/18	23	9.24	5	9.18	9.21	18	3,158	0.57%
2018/12/17	25	9.19	7	9.26	9.41	18	3,083	0.58%
2018/12/14	0	0.00	3	9.00	8.99	-3	2,956	-0.10%
2018/12/12	5	8.93	0	0.00	8.93	5	2,917	0.17%
2018/12/11	5	8.90	2	8.98	8.93	3	2,884	0.10%
2018/12/10	1	8.75	0	0.00	8.68	1	2,871	0.03%
2018/12/06	1	8.90	10	8.85	8.82	-9	2,845	-0.32%
2018/12/05	0	0.00	2	9.00	9.00	-2	2,831	-0.07%
2018/12/04	10	9.11	3	9.10	9.06	7	2,838	0.25%
2018/12/03	5	8.89	1	9.01	9.00	4	2,786	0.14%
2018/11/29	3	8.98	0	0.00	8.94	3	2,650	0.11%
2018/11/28	10	9.19	5	9.20	9.19	5	2,597	0.19%
2018/11/27	0	0.00	5	8.68	9.00	-5	2,525	-0.20%
2018/11/26	1	8.76	0.4	8.60	8.63	0.6	2,460	0.02%
2018/11/23	0	0.00	5	8.43	8.44	-5	2,409	-0.21%
2018/11/21	5	8.57	2	8.51	8.56	3	2,397	0.13%
2018/11/19	0	0.00	6	8.44	8.45	-6	2,378	-0.25%
2018/11/16	5	8.39	1	8.41	8.40	4	2,412	0.17%
2018/11/09	10	8.35	0	0.00	8.31	10	2,493	0.40%
2018/11/08	5	8.42	1	8.48	8.47	4	2,506	0.16%
2018/11/07	10	8.30	0	0.00	8.36	10	2,500	0.40%
2018/11/06	1	8.30	0	0.00	8.38	1	2,614	0.04%
2018/11/02	0	0.00	5	8.49	8.45	-5	2,611	-0.19%
2018/11/01	1	8.45	7	8.47	8.55	-6	2,600	-0.23%
2018/10/31	7	8.52	2	8.61	8.54	5	2,594	0.19%
2018/10/26	1	8.31	1	8.60	8.35	0	2,524	0.00%
2018/10/25	3	8.38	0	0.00	8.38	3	2,524	0.12%
2018/10/24	1	8.40	0	0.00	8.68	1	2,496	0.04%
2018/10/23	12	8.87	0	0.00	8.66	12	2,480	0.48%
2018/10/22	5	8.89	20	8.89	8.90	-15	2,451	-0.61%
2018/10/19	18	8.52	21	8.61	8.72	-3	2,364	-0.13%
2018/10/18	10	8.35	7	8.37	8.37	3	2,252	0.13%
2018/10/12	0	0.00	33	7.43	7.43	-33	2,212	-1.49%
2018/10/09	1	8.38	2	8.41	8.38	-1	2,086	-0.05%
2018/10/05	2	8.43	5	8.42	8.45	-3	2,080	-0.14%
2018/10/03	1	8.59	5	8.60	8.59	-4	2,073	-0.19%
2018/09/27	5	8.80	0.6	8.75	8.82	4.4	2,140	0.21%
2018/09/25	1	8.65	0	0.00	8.65	1	2,112	0.05%
2018/09/20	1	8.70	0	0.00	8.69	1	2,160	0.05%
2018/09/14	0	0.00	2	8.74	8.82	-2	2,426	-0.08%
2018/09/07	0	0.00	5	8.56	8.60	-5	2,537	-0.20%
2018/09/06	1	8.58	0	0.00	8.56	1	2,577	0.04%
2018/09/05	0	0.00	5	8.64	8.64	-5	2,678	-0.19%
2018/09/03	6	8.83	0	0.00	8.76	6	2,846	0.21%
2018/08/29	6	8.94	2	8.94	8.91	4	3,118	0.13%
2018/08/28	1	8.87	0	0.00	8.88	1	3,159	0.03%
2018/08/22	0	0.00	1	8.82	8.79	-1	3,439	-0.03%
2018/08/21	0	0.00	1	8.68	8.69	-1	3,508	-0.03%
2018/08/20	0	0.00	1	8.53	8.57	-1	3,630	-0.03%
2018/08/17	10	8.44	2	8.45	8.36	8	3,600	0.22%
2018/08/16	6	8.38	5	8.47	8.41	1	3,620	0.03%
2018/08/15	7	8.57	5	8.50	8.50	2	3,623	0.06%
2018/08/14	5	8.65	5	8.63	8.63	0	3,676	0.00%
2018/08/13	2	8.70	135	8.73	8.62	-133	3,732	-3.56%	大賣/鉅額交易
2018/08/10	1	9.13	0	0.00	9.08	1	3,700	0.03%
2018/08/09	5	9.32	5	9.27	9.27	0	3,767	0.00%
2018/08/08	5	9.34	6	9.32	9.31	-1	3,858	-0.03%
2018/08/07	0	0.00	2	9.34	9.30	-2	3,893	-0.05%
2018/08/02	5	9.25	5	9.13	9.13	0	4,165	0.00%
2018/08/01	0	0.00	21	9.23	9.28	-21	4,198	-0.50%
2018/07/31	0	0.00	4	9.14	9.18	-4	4,209	-0.10%
2018/07/30	1	9.12	0	0.00	9.14	1	4,315	0.02%
2018/07/27	5	9.22	0	0.00	9.19	5	4,328	0.12%
2018/07/26	11	9.26	5	9.28	9.28	6	4,339	0.14%
2018/07/25	5	9.30	6	9.24	9.23	-1	4,403	-0.02%
2018/07/24	0	0.00	2	9.24	9.38	-2	4,492	-0.04%
2018/07/23	1	9.11	0	0.00	9.11	1	4,512	0.02%
2018/07/20	0	0.00	2	9.22	9.14	-2	4,520	-0.04%
2018/07/19	5	9.07	15	9.10	9.09	-10	4,508	-0.22%
2018/07/18	5	9.06	11.7	9.06	9.05	-6.7	4,522	-0.15%
2018/07/17	5	8.98	5	9.01	9.01	0	4,532	0.00%
2018/07/16	15	8.97	5	8.97	8.97	10	4,531	0.22%
2018/07/13	5	9.00	5	8.97	8.97	0	4,552	0.00%
2018/07/12	5	9.01	5	8.94	8.94	0	4,549	0.00%
2018/07/11	5	8.90	7	8.97	8.97	-2	4,554	-0.04%
2018/07/10	5	8.80	6	8.91	8.93	-1	4,565	-0.02%
2018/07/09	5	8.75	5	8.80	8.78	0	4,625	0.00%
2018/07/06	6	8.80	5	8.73	8.73	1	4,603	0.02%
2018/07/04	5	8.93	9	8.90	8.90	-4	4,605	-0.09%
2018/07/03	0	0.00	3	9.03	8.90	-3	4,620	-0.06%
2018/06/29	0	0.00	2	9.01	9.00	-2	4,592	-0.04%
2018/06/28	11	8.78	10	8.79	8.80	1	4,563	0.02%
2018/06/27	22	9.09	5	8.98	8.98	17	4,560	0.37%
2018/06/26	4	9.09	1	9.22	9.22	3	4,471	0.07%
2018/06/25	6	9.46	5	9.33	9.33	1	4,410	0.02%
2018/06/22	1	9.52	34.6	9.50	9.47	-33.6	4,403	-0.76%
2018/06/21	7	9.63	5	9.55	9.55	2	4,389	0.05%
2018/06/20	0	0.00	4	9.78	9.69	-4	4,411	-0.09%
2018/06/19	4	9.78	0	0.00	9.78	4	4,407	0.09%
2018/06/15	5	9.92	8	9.80	9.76	-3	4,407	-0.07%
2018/06/14	2	9.89	0	0.00	9.89	2	4,375	0.05%
2018/06/13	25	9.94	27	9.88	9.79	-2	4,379	-0.05%
2018/06/12	32	9.74	21	9.80	9.88	11	4,309	0.26%
2018/06/11	5	9.58	10	9.58	9.61	-5	4,184	-0.12%
2018/06/08	0	0.00	10	9.63	9.60	-10	4,190	-0.24%
2018/06/07	6	9.44	11	9.47	9.66	-5	4,138	-0.12%
2018/06/06	30	9.46	5	9.45	9.45	25	4,193	0.60%
2018/06/05	5	9.40	5	9.42	9.42	0	4,160	0.00%
2018/06/04	32	9.40	5	9.42	9.42	27	4,124	0.65%
2018/06/01	10	9.43	1	9.51	9.49	9	4,042	0.22%
2018/05/31	15	9.47	5	9.49	9.49	10	4,053	0.25%
2018/05/30	6	9.33	5	9.42	9.42	1	4,056	0.02%
2018/05/29	11	9.67	5	9.48	9.48	6	4,162	0.14%
2018/05/28	8	9.47	7	9.55	9.75	1	4,399	0.02%
2018/05/23	5	9.44	29	9.42	9.41	-24	4,577	-0.52%
2018/05/22	11	9.40	10	9.38	9.42	1	4,581	0.02%
2018/05/21	5	9.24	0	0.00	9.19	5	4,567	0.11%
2018/05/18	17	9.18	0	0.00	9.17	17	4,578	0.37%
2018/05/17	16	9.30	0	0.00	9.29	16	4,805	0.33%
2018/05/15	7	9.65	5	9.62	9.62	2	4,955	0.04%
2018/05/14	34	9.56	0	0.00	9.61	34	5,161	0.66%
2018/05/11	3	10.30	0	0.00	10.30	3	4,930	0.06%
2018/05/08	5	10.40	3	10.50	10.40	2	4,930	0.04%
2018/05/07	2	10.40	1.5	10.54	10.40	0.5	4,948	0.01%
2018/05/03	2	10.40	27	10.35	10.40	-25	4,871	-0.51%
2018/05/02	5	10.35	0	0.00	10.30	5	4,933	0.10%
2018/04/30	0	0.00	4	10.29	10.30	-4	5,019	-0.08%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	3	10.10	3	10.30	10.05	0	5,030	0.00%
2018/04/25	2.2	10.10	0	0.00	10.05	2.2	5,063	0.04%
2018/04/23	3	10.20	0	0.00	10.20	3	5,179	0.06%
2018/04/20	4.1	10.40	0	0.00	10.35	4.1	5,191	0.08%
2018/04/19	0	0.00	1	10.40	10.45	-1	5,241	-0.02%
2018/04/18	5	10.35	0	0.00	10.35	5	5,258	0.10%
2018/04/16	6	10.61	20.1	10.60	10.55	-14.1	5,457	-0.26%
2018/04/13	0	0.00	1	10.65	10.60	-1	5,521	-0.02%
2018/04/11	1	10.40	0	0.00	10.35	1	5,847	0.02%
2018/04/10	1	10.35	7	10.35	10.35	-6	5,963	-0.10%
2018/03/27	10	10.50	3	10.50	10.45	7	7,597	0.09%
2018/03/26	10	10.45	0	0.00	10.35	10	7,685	0.13%
2018/03/21	2	10.80	0.6	10.75	10.80	1.4	7,638	0.02%
2018/03/19	20	10.90	25	11.06	10.95	-5	7,698	-0.06%
2018/03/16	0	0.00	3	10.88	10.80	-3	7,677	-0.04%
2018/03/15	0	0.00	0	10.85	10.85	0	7,682	0.00%
2018/03/12	0	0.00	7	11.29	11.20	-7	7,844	-0.09%
2018/03/07	10	10.80	10	10.70	10.60	0	8,167	0.00%
2018/03/06	8	10.76	4	10.69	10.70	4	8,362	0.05%
2018/03/05	0	0.00	1	11.00	10.90	-1	8,755	-0.01%
2018/03/02	6	11.11	5	11.10	11.05	1	8,747	0.01%
2018/03/01	21	11.06	24	10.86	11.30	-3	8,897	-0.03%
2018/02/27	2	10.55	2	10.50	10.40	0	8,617	0.00%
2018/02/26	3	10.15	0	0.00	10.15	3	8,471	0.04%
2018/02/23	0	0.00	2.5	10.19	10.15	-2.5	8,441	-0.03%
2018/02/21	22	10.10	22	10.11	10.15	0	8,486	0.00%
2018/02/12	1	9.79	0	0.00	9.82	1	8,456	0.01%
2018/02/09	52	9.59	55	9.56	9.80	-3	8,411	-0.04%
2018/02/08	73	10.25	0	0.00	10.20	73	8,147	0.90%
2018/02/07	26	10.67	23	10.59	10.55	3	8,001	0.04%
2018/02/06	28	10.69	10	11.00	10.60	18	7,923	0.23%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/02/02	0	0.00	300	11.55	11.55	-300	7,902	-3.80%	大賣/鉅額交易
2018/01/30	5	11.55	0	0.00	11.60	5	7,993	0.06%
2018/01/26	5	11.70	10	11.75	11.70	-5	8,103	-0.06%
2018/01/24	11	11.86	0	0.00	11.90	11	8,221	0.13%
2018/01/22	0	0.00	0.3	11.75	11.75	-0.3	8,333	0.00%
2018/01/19	15	11.80	0.3	11.80	11.80	14.7	8,295	0.18%
2018/01/17	0	0.00	5	11.90	11.90	-5	8,348	-0.06%
2018/01/16	0	0.00	4	11.95	11.95	-4	8,434	-0.05%
2018/01/15	0	0.00	25	12.00	12.00	-25	8,478	-0.29%
2018/01/11	12	12.28	1	12.05	11.90	11	8,509	0.13%
2018/01/09	0	0.00	3	12.23	12.20	-3	8,468	-0.04%
2018/01/05	1	12.35	0	0.00	12.30	1	8,333	0.01%
2018/01/04	4	12.10	3	12.10	12.15	1	8,213	0.01%
2018/01/03	62	12.25	10	12.15	12.15	52	8,162	0.64%
2018/01/02	76	11.93	10.9	12.22	12.40	65.1	8,047	0.81%