陽明 (2609)-永豐金-新莊券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股
3449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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/09	27	54.64	270.5	55.49	55.10	-243.5	41,522	-0.59%	大賣/鉅額交易
2024/05/08	16	52.83	48	53.39	52.20	-32	38,724	-0.08%
2024/05/07	10	51.97	56.6	52.43	52.50	-46.6	37,648	-0.12%
2024/05/06	8.1	50.33	27	50.55	50.60	-18.9	36,577	-0.05%
2024/05/03	40.4	51.03	6.3	50.37	50.40	34.1	36,422	0.09%
2024/05/02	59	51.55	13	51.34	51.30	46	35,869	0.13%
2024/04/30	85.3	51.85	66	51.94	52.20	19.3	34,907	0.06%
2024/04/29	254.2	54.27	85.6	54.14	52.90	168.6	34,260	0.49%	大買/鉅額交易
2024/04/26	48	51.13	148	50.27	51.80	-100.1	31,859	-0.31%	大賣/
2024/04/25	0	0.00	5	46.89	47.10	-5	28,881	-0.02%
2024/04/24	5	46.45	7.1	46.21	46.70	-2.1	29,490	-0.01%
2024/04/23	11	45.47	1	45.75	45.85	10	30,084	0.03%
2024/04/22	70	46.64	111.3	46.29	45.60	-41.3	31,047	-0.13%	大賣/
2024/04/19	4	45.39	45	45.27	45.15	-41	31,099	-0.13%
2024/04/18	7	43.84	1	43.80	43.80	6	31,794	0.02%
2024/04/17	3	43.92	4	44.03	43.95	-1	32,544	0.00%
2024/04/16	10	44.34	5	44.02	43.80	5	35,643	0.01%
2024/04/15	14	45.07	9	45.25	45.20	5	38,172	0.01%
2024/04/12	2	44.93	2	45.20	45.20	0	39,648	0.00%
2024/04/11	5	45.04	6	45.18	45.00	-1	42,860	0.00%
2024/04/10	5	44.70	1.6	44.73	44.40	3.4	47,471	0.01%
2024/04/09	11	45.02	72.3	45.11	44.95	-61.3	49,252	-0.12%
2024/04/08	31.3	44.15	9	44.17	45.10	22.3	51,653	0.04%
2024/04/03	22.2	43.87	1	43.90	43.80	21.2	51,965	0.04%
2024/04/02	0.2	44.33	8	44.12	44.45	-7.8	52,810	-0.01%
2024/04/01	2.1	44.33	12.2	44.30	44.30	-10.1	54,419	-0.02%
2024/03/29	1.2	44.23	3.6	44.53	44.40	-2.5	57,040	0.00%
2024/03/28	2.2	44.32	2	44.33	44.10	0.2	61,145	0.00%
2024/03/27	7.1	44.34	2.1	44.21	44.15	5	66,969	0.01%
2024/03/26	68.8	44.61	3	44.85	44.15	65.8	72,282	0.09%
2024/03/25	52.1	45.65	5.1	45.67	45.60	47	74,413	0.06%
2024/03/22	18.2	45.20	22	45.20	45.15	-3.8	78,776	0.00%
2024/03/21	0.3	45.78	4	45.83	45.45	-3.7	82,392	0.00%
2024/03/20	7.3	45.02	0.6	45.23	44.95	6.7	82,759	0.01%
2024/03/19	3.1	45.66	4.1	45.45	45.30	-1	82,606	0.00%
2024/03/18	19.1	45.09	7	45.05	45.15	12.1	82,626	0.01%
2024/03/15	43.1	46.43	19	46.33	46.50	24.1	82,622	0.03%
2024/03/14	11.1	47.78	6.2	48.22	47.75	4.8	81,884	0.01%
2024/03/13	3	48.75	7.1	48.96	48.70	-4.1	81,628	0.00%
2024/03/12	10.5	49.00	7.2	49.01	48.95	3.3	81,399	0.00%
2024/03/11	5	48.64	7	48.47	48.60	-2	81,293	0.00%
2024/03/08	40.3	47.80	52	48.31	47.55	-11.8	81,533	-0.01%
2024/03/07	14.1	48.29	30	48.12	48.00	-15.9	81,653	-0.02%
2024/03/06	18.1	48.23	4	48.05	48.00	14.1	81,835	0.02%
2024/03/05	15.1	48.81	7.1	49.36	48.60	8	81,797	0.01%
2024/03/04	28	48.27	7.7	48.71	48.90	20.3	81,501	0.02%
2024/03/01	18.1	49.12	15	49.14	49.15	3.1	81,079	0.00%
2024/02/29	12	49.78	17.3	49.65	49.85	-5.3	80,766	-0.01%
2024/02/27	39	49.10	85	48.74	48.55	-46	80,194	-0.06%
2024/02/26	10.3	48.90	10	48.96	48.70	0.3	79,816	0.00%
2024/02/23	33	49.59	49	49.43	49.10	-16	79,548	-0.02%
2024/02/22	17.2	49.62	29	49.57	49.95	-11.8	79,046	-0.01%
2024/02/21	43.9	48.80	25	49.01	48.35	18.8	77,991	0.02%
2024/02/20	34	48.19	75	48.09	48.15	-41	76,991	-0.05%
2024/02/19	19	46.89	22	46.83	46.90	-3	76,623	0.00%
2024/02/16	12	47.13	161	47.15	46.90	-149	76,622	-0.19%	大賣/鉅額交易
2024/02/15	23.1	46.24	63	45.94	46.65	-39.9	76,927	-0.05%
2024/02/05	14	47.53	3	47.53	47.30	11	76,416	0.01%
2024/02/02	32	48.04	0	0.00	47.75	32	76,221	0.04%
2024/02/01	54	49.03	53	48.77	49.15	1	75,807	0.00%
2024/01/31	30	48.21	14	48.13	47.85	16	75,447	0.02%
2024/01/30	14	48.52	4	48.80	48.50	10	75,144	0.01%
2024/01/29	40.1	48.99	9	48.93	48.80	31.1	75,025	0.04%
2024/01/26	16	49.42	17	49.03	48.90	-1	74,848	0.00%
2024/01/25	71.6	49.52	0	0.00	49.25	71.6	74,575	0.10%
2024/01/24	6.1	49.83	9	50.11	49.80	-3	74,259	0.00%
2024/01/23	9	49.83	23.5	49.69	49.45	-14.5	73,968	-0.02%
2024/01/22	55.1	49.16	33	49.40	49.80	22.1	73,435	0.03%
2024/01/19	59.1	50.57	103.1	50.70	50.90	-44	72,698	-0.06%	大賣/
2024/01/18	24	50.61	35	50.60	51.30	-11	72,119	-0.02%
2024/01/17	33	49.89	8.1	49.83	49.75	24.9	71,254	0.03%
2024/01/16	82	51.21	13	52.28	51.10	69	70,167	0.10%
2024/01/15	30	52.56	46	52.45	52.20	-16	69,052	-0.02%
2024/01/12	36	51.24	65.2	51.40	51.80	-29.2	68,101	-0.04%
2024/01/11	19	49.60	90	49.59	49.30	-71	66,573	-0.11%
2024/01/10	89.4	48.95	144	50.12	48.80	-54.6	65,947	-0.08%	大賣/
2024/01/09	93.4	52.32	51	51.86	51.70	42.4	62,747	0.07%
2024/01/08	76.1	57.09	40.1	57.13	56.50	36	59,929	0.06%
2024/01/05	148.2	58.03	154	57.78	58.00	-5.8	58,241	-0.01%	大買/大賣/
2024/01/04	209	57.75	188.5	57.31	57.30	20.5	54,924	0.04%	大買/大賣/
2024/01/03	41	53.99	65	54.39	54.00	-24	50,539	-0.05%
2024/01/02	99.1	53.74	105.3	53.92	53.00	-6.2	48,572	-0.01%	大賣/
2023/12/29	63.1	51.92	43	51.45	51.30	20.1	46,003	0.04%
2023/12/28	42.1	52.11	29	51.94	51.90	13.1	45,551	0.03%
2023/12/27	46	53.16	68	53.28	52.60	-22	44,588	-0.05%
2023/12/26	80.2	52.46	117.2	52.46	52.00	-37	43,061	-0.09%	大賣/
2023/12/25	270.1	53.21	148.8	53.01	51.80	121.3	40,417	0.30%	大買/大賣/鉅額交易
2023/12/22	218	56.99	255.1	57.36	57.50	-37.1	36,363	-0.10%	大買/大賣/
2023/12/21	124.1	52.22	294	53.43	55.40	-170	30,431	-0.56%	大買/大賣/鉅額交易
2023/12/20	102.1	49.81	82.5	49.66	50.40	19.6	25,050	0.08%	大買/
2023/12/19	544.1	49.60	540.3	49.70	49.30	3.8	22,532	0.02%	大買/大賣/
2023/12/18	77	47.21	108.1	47.39	47.85	-31.1	18,279	-0.17%	大賣/
2023/12/15	5.1	44.06	10.2	44.15	44.25	-5.1	14,910	-0.03%
2023/12/14	11.1	42.83	13.2	42.89	42.75	-2.1	14,410	-0.01%
2023/12/13	8	43.35	1	43.55	43.20	7	14,666	0.05%
2023/12/12	7	44.26	5	44.64	44.00	2	16,436	0.01%
2023/12/11	5	44.38	19.2	44.21	44.00	-14.2	16,360	-0.09%
2023/12/08	1	43.70	5	43.75	44.00	-4	16,264	-0.02%
2023/12/07	5.1	43.86	7	44.14	43.70	-2	16,227	-0.01%
2023/12/06	7	44.31	8	44.77	44.65	-1	16,207	-0.01%
2023/12/05	22	44.58	9	44.96	44.85	13	16,069	0.08%
2023/12/04	18.1	44.81	37.2	44.42	45.15	-19.1	15,536	-0.12%
2023/12/01	28.1	43.03	21	42.86	43.30	7.1	14,717	0.05%
2023/11/30	11	42.27	2	42.20	42.00	9	14,382	0.06%
2023/11/29	6	42.48	0	0.00	42.55	6	14,303	0.04%
2023/11/28	4	42.31	2	42.63	42.65	2	14,280	0.01%
2023/11/27	0	0.00	1	42.00	42.00	-1	14,187	-0.01%
2023/11/24	0.1	41.60	4	41.50	41.75	-3.9	14,230	-0.03%
2023/11/22	1	41.65	6	41.88	41.55	-5	14,285	-0.04%
2023/11/21	3.1	41.90	0	0.00	41.90	3.1	14,315	0.02%
2023/11/20	0	0.00	4	41.75	42.00	-4	14,564	-0.03%
2023/11/17	5	41.85	2	41.80	41.80	3	14,695	0.02%
2023/11/16	9	42.12	0	0.00	42.15	9	14,689	0.06%
2023/11/15	0	0.00	5	41.93	42.10	-5	14,752	-0.03%
2023/11/14	1	41.90	12.7	42.72	41.50	-11.7	15,292	-0.08%
2023/11/13	0	0.00	5	42.00	41.45	-5	15,000	-0.03%
2023/11/10	4.7	41.62	2	41.35	41.30	2.7	15,307	0.02%
2023/11/08	6	42.05	13	42.09	41.90	-7	15,698	-0.04%
2023/11/07	0	0.00	1	42.15	42.25	-1	15,767	-0.01%
2023/11/06	4.1	42.13	0.1	42.45	42.30	4	15,975	0.02%
2023/11/03	2	43.30	2	43.13	43.25	0	15,983	0.00%
2023/11/02	2	42.48	0	0.00	42.65	2	16,076	0.01%
2023/11/01	3	42.25	0	0.00	42.10	3	16,408	0.02%
2023/10/31	16	42.75	2	42.95	42.10	14	16,745	0.08%
2023/10/30	3.2	42.93	13	42.85	43.25	-9.8	16,865	-0.06%
2023/10/27	3	42.90	0.7	42.90	43.00	2.3	16,907	0.01%
2023/10/26	1	41.90	1	42.50	42.45	0	17,389	0.00%
2023/10/25	11	42.34	0	0.00	42.30	11	17,925	0.06%
2023/10/24	0	0.00	28	41.73	42.20	-28	18,272	-0.15%
2023/10/23	2	42.00	0	0.00	41.95	2	18,667	0.01%
2023/10/20	3	42.15	1	42.20	42.35	2	18,868	0.01%
2023/10/19	1	42.05	2	42.63	42.70	-1	19,136	-0.01%
2023/10/18	3	41.97	0	0.00	42.30	3	19,637	0.02%
2023/10/17	4	42.33	2	42.25	42.25	2	20,006	0.01%
2023/10/16	1.7	41.94	4	41.88	42.40	-2.3	20,676	-0.01%
2023/10/13	2	42.56	7	42.97	42.55	-5	21,410	-0.02%
2023/10/12	23	42.99	21.4	42.55	43.10	1.6	21,726	0.01%
2023/10/11	30.1	42.82	13	43.34	42.55	17.1	22,300	0.08%
2023/10/06	4	45.19	5	45.19	45.00	-1	23,265	0.00%
2023/10/05	4	45.21	4	45.41	44.90	0	24,382	0.00%
2023/10/04	1	43.75	1	44.45	44.55	0	24,984	0.00%
2023/10/03	0	0.00	6.1	44.40	44.10	-6.1	25,836	-0.02%
2023/10/02	5	44.50	26	44.50	44.45	-21	26,366	-0.08%
2023/09/28	9	45.43	2	46.00	45.45	7	27,236	0.03%
2023/09/27	2	45.90	125	46.30	45.90	-123	30,489	-0.40%	大賣/鉅額交易
2023/09/26	1	45.90	20	46.05	45.95	-19	33,006	-0.06%
2023/09/25	3	45.77	4	45.80	45.95	-1	37,459	0.00%
2023/09/22	2	45.43	8	45.90	45.80	-6	39,241	-0.02%
2023/09/21	8	45.60	8	45.79	45.60	0	39,654	0.00%
2023/09/20	4	46.38	16	46.79	46.30	-12	39,877	-0.03%
2023/09/19	3	45.35	3	45.62	45.85	0	39,695	0.00%
2023/09/18	20	45.82	10	45.78	45.50	10	39,773	0.03%
2023/09/15	38.9	46.55	57	46.60	46.45	-18.1	39,977	-0.05%
2023/09/14	8	44.14	14.3	44.32	44.60	-6.2	38,125	-0.02%
2023/09/13	0.1	43.20	3	43.30	43.30	-2.9	38,034	-0.01%
2023/09/12	4	42.90	3.8	43.05	43.10	0.3	38,359	0.00%
2023/09/11	2	42.48	0	42.90	42.50	2	38,623	0.01%
2023/09/08	0	0.00	2.1	42.94	42.65	-2.1	38,922	-0.01%
2023/09/07	2	42.70	1	42.65	42.50	1	39,057	0.00%
2023/09/06	3	42.70	2	42.93	42.60	1	39,193	0.00%
2023/09/05	3	43.02	3	43.13	43.30	0	39,357	0.00%
2023/09/04	3.5	42.75	36	42.98	42.90	-32.5	39,782	-0.08%
2023/09/01	6.1	42.21	3.1	42.35	42.10	3	39,716	0.01%
2023/08/31	3	42.40	5	42.80	42.25	-2	39,828	-0.01%
2023/08/30	2	42.30	0	0.00	42.25	2	39,936	0.01%
2023/08/29	0	0.00	1	42.50	42.50	-1	40,016	0.00%
2023/08/28	7	41.87	7	42.04	42.00	0	40,157	0.00%
2023/08/25	3	42.05	13	42.20	42.05	-10	40,320	-0.02%
2023/08/24	14.5	42.28	3	42.13	41.95	11.5	40,373	0.03%
2023/08/23	17	43.22	4	43.33	42.95	13	40,250	0.03%
2023/08/22	4	43.11	9	43.26	43.30	-5	40,211	-0.01%
2023/08/21	5	43.46	1	43.15	43.10	4	40,225	0.01%
2023/08/18	25	44.02	18.5	44.44	43.90	6.5	40,110	0.02%
2023/08/17	6.5	42.25	10	42.45	42.55	-3.5	39,468	-0.01%
2023/08/16	41	42.11	8	42.55	42.05	33	39,345	0.08%
2023/08/15	11	43.62	7	43.59	43.60	4	39,023	0.01%
2023/08/14	17.6	44.19	14.1	44.06	44.05	3.5	38,934	0.01%
2023/08/11	8	45.38	9	45.49	45.30	-1	38,727	0.00%
2023/08/10	10.2	45.47	3	45.70	45.50	7.2	38,714	0.02%
2023/08/09	5.3	46.08	2	46.23	46.00	3.3	38,759	0.01%
2023/08/08	1.2	46.51	2	46.45	46.40	-0.8	38,698	0.00%
2023/08/07	8.8	45.69	11	45.95	46.40	-2.2	38,780	-0.01%
2023/08/04	12	46.88	7.2	47.12	47.15	4.8	38,682	0.01%
2023/08/02	8.3	46.40	6.1	46.72	46.45	2.1	38,518	0.01%
2023/08/01	2	46.95	3	46.88	46.80	-1	38,578	0.00%
2023/07/31	47.2	47.14	33	46.63	46.50	14.2	38,652	0.04%
2023/07/28	24.5	47.58	88	47.89	47.75	-63.5	38,349	-0.17%
2023/07/27	36	46.98	34	46.96	46.90	2	38,170	0.01%
2023/07/26	7.2	46.81	16	46.66	46.90	-8.8	38,213	-0.02%
2023/07/25	14.1	45.71	4	45.70	45.60	10.1	38,023	0.03%
2023/07/24	27	45.86	1	45.80	45.75	26	38,172	0.07%
2023/07/21	16	47.50	2	47.75	47.35	14	38,225	0.04%
2023/07/20	4.1	47.89	20	47.67	48.40	-15.9	37,923	-0.04%
2023/07/19	23	46.65	4	47.04	46.80	19	37,424	0.05%
2023/07/18	7	45.66	31	46.34	46.30	-24	37,107	-0.06%
2023/07/17	14	45.16	29	45.20	45.05	-15	36,551	-0.04%
2023/07/14	74.1	44.96	14.1	45.18	44.60	60	36,353	0.17%
2023/07/13	115.3	44.87	44.5	44.59	44.00	70.8	36,109	0.20%	大買/
2023/07/12	96.5	47.24	29	46.51	46.25	67.4	35,144	0.19%
2023/07/11	56.2	48.55	61	48.47	48.40	-4.8	34,359	-0.01%
2023/07/10	101.1	49.39	56	49.03	48.85	45.1	33,858	0.13%	大買/
2023/07/07	22	50.89	21	50.74	50.60	1	33,170	0.00%
2023/07/06	50.1	51.30	41.2	51.22	51.00	8.9	32,733	0.03%
2023/07/05	188	52.34	106.4	51.88	51.70	81.6	32,089	0.25%	大買/大賣/
2023/07/04	57.5	54.02	87.8	54.18	54.20	-30.3	29,285	-0.10%
2023/07/03	195.6	67.82	177	68.12	69.30	18.6	26,890	0.07%	大買/大賣/
2023/06/30	52.2	62.60	100.2	62.69	63.00	-48	22,631	-0.21%
2023/06/29	21.2	60.08	64.5	60.12	60.10	-43.3	20,969	-0.21%
2023/06/28	30.3	60.69	4.5	60.57	60.70	25.8	20,607	0.13%
2023/06/27	13	61.45	14	61.60	61.10	-1	20,361	0.00%
2023/06/26	9.4	61.41	2	61.40	61.10	7.4	20,295	0.04%
2023/06/21	38.3	61.76	14.8	62.00	61.50	23.5	20,189	0.12%
2023/06/20	4.4	63.32	3.6	63.42	63.20	0.8	19,866	0.00%
2023/06/19	15.5	63.97	7.1	63.85	63.50	8.4	19,802	0.04%
2023/06/16	5.4	64.67	9.4	64.56	64.80	-3.9	19,725	-0.02%
2023/06/15	20.7	64.17	4.5	64.65	64.10	16.3	19,599	0.08%
2023/06/14	35.1	64.16	7	64.03	64.30	28.1	19,652	0.14%
2023/06/13	6.3	63.04	6	63.02	63.20	0.3	20,100	0.00%
2023/06/12	5	62.34	1	62.80	63.00	4	21,149	0.02%
2023/06/09	6	62.60	9	62.63	62.90	-3	22,330	-0.01%
2023/06/08	16	62.66	23	62.74	62.60	-7	23,461	-0.03%
2023/06/07	2	61.70	2	61.70	61.70	0	26,858	0.00%
2023/06/06	6.1	61.52	7	61.40	61.70	-0.9	27,226	0.00%
2023/06/05	5.2	61.15	3.2	60.98	60.90	2	27,587	0.01%
2023/06/02	11.6	61.65	8	61.48	61.50	3.6	27,811	0.01%
2023/06/01	11	60.80	1	61.10	61.40	10	28,459	0.04%
2023/05/31	6	61.17	34	61.69	60.80	-28	29,434	-0.10%
2023/05/30	4	61.55	6	61.65	61.30	-2	29,898	-0.01%
2023/05/29	2.1	61.91	11	62.05	62.00	-8.9	30,085	-0.03%
2023/05/26	4	61.20	1.1	61.05	61.30	2.9	30,598	0.01%
2023/05/25	8.3	61.27	2	61.30	61.10	6.3	31,159	0.02%
2023/05/24	3.1	61.84	5	62.00	61.90	-1.9	31,696	-0.01%
2023/05/23	1	61.70	15	61.97	61.70	-14	32,291	-0.04%
2023/05/22	12	61.95	2	61.95	62.10	10	32,291	0.03%
2023/05/19	0.3	61.33	4.2	61.31	61.30	-3.9	32,218	-0.01%
2023/05/18	1	61.20	5	61.48	61.30	-4	32,251	-0.01%
2023/05/17	3	61.33	1.1	61.21	61.20	2	32,327	0.01%
2023/05/16	3	60.97	2	61.00	60.90	1	32,444	0.00%
2023/05/15	3.1	60.18	2.2	60.59	61.20	0.9	32,668	0.00%
2023/05/12	2	60.30	0	0.00	60.20	2	32,769	0.01%
2023/05/11	13.5	60.38	0	0.00	60.10	13.5	32,791	0.04%
2023/05/10	2	60.80	8.6	60.72	61.60	-6.6	32,647	-0.02%
2023/05/09	5	60.48	14	60.39	60.30	-9	32,509	-0.03%
2023/05/08	8	60.69	0.1	60.90	60.50	7.9	32,727	0.02%
2023/05/05	29	61.16	22	60.86	61.20	7	33,125	0.02%
2023/05/04	3.2	60.82	8	60.91	60.80	-4.8	33,362	-0.01%
2023/05/03	49.7	60.96	18	61.70	60.70	31.7	33,379	0.09%
2023/05/02	19.2	61.88	10	61.79	61.90	9.2	33,340	0.03%
2023/04/28	3.5	62.90	43	62.91	63.10	-39.5	33,450	-0.12%
2023/04/27	52.1	61.88	9	61.93	61.70	43.1	33,449	0.13%
2023/04/26	14.3	63.15	6	62.53	62.40	8.3	33,449	0.02%
2023/04/25	8.1	64.05	17	64.01	63.70	-8.9	33,282	-0.03%
2023/04/24	4.7	64.82	2	65.00	64.70	2.7	33,348	0.01%
2023/04/21	7.1	65.55	8	65.28	64.90	-0.9	33,497	0.00%
2023/04/20	2	67.00	1.5	66.63	66.40	0.5	33,407	0.00%
2023/04/19	2	66.05	5	65.80	66.00	-3	33,575	-0.01%
2023/04/18	27.3	67.25	7.6	67.16	66.40	19.8	33,590	0.06%
2023/04/17	7.5	67.66	22.5	67.57	67.70	-15	33,504	-0.04%
2023/04/14	3	66.90	17.9	66.39	66.80	-14.9	33,500	-0.04%
2023/04/13	6.2	66.34	8	66.14	66.30	-1.8	33,627	-0.01%
2023/04/12	38.1	66.21	7.6	66.12	66.40	30.5	33,872	0.09%
2023/04/11	8	66.01	10.5	65.85	65.60	-2.5	33,885	-0.01%
2023/04/10	11	66.09	11	66.05	65.70	0	34,120	0.00%
2023/04/07	6.2	65.40	12	65.48	65.60	-5.8	34,136	-0.02%
2023/04/06	12	64.71	14.6	64.19	64.00	-2.6	34,381	-0.01%
2023/03/31	3	64.37	0	0.00	64.30	3	34,969	0.01%
2023/03/30	5.2	63.54	3.9	63.53	63.30	1.3	37,128	0.00%
2023/03/29	7.1	63.93	2.1	63.51	63.50	5	38,375	0.01%
2023/03/28	4	64.35	5	64.26	64.00	-1	39,630	0.00%
2023/03/27	4.1	64.03	12.5	64.01	64.20	-8.5	41,065	-0.02%
2023/03/24	15.2	64.16	5.1	64.20	64.20	10.2	43,592	0.02%
2023/03/23	15.2	64.26	31.2	64.43	64.10	-16	43,772	-0.04%
2023/03/22	47.8	65.44	37	65.42	65.30	10.8	43,827	0.02%
2023/03/21	8.7	65.47	27	65.20	65.10	-18.3	44,274	-0.04%
2023/03/20	9	65.80	15	65.86	65.80	-6	44,251	-0.01%
2023/03/17	4	65.38	1	65.40	65.40	3	44,367	0.01%
2023/03/16	31.4	65.21	19	65.54	64.70	12.4	44,186	0.03%
2023/03/15	51.1	67.65	18.3	67.76	66.50	32.9	43,768	0.08%
2023/03/14	54.7	67.84	28	67.85	67.50	26.7	43,133	0.06%
2023/03/13	38	69.19	21.5	69.13	69.10	16.5	42,354	0.04%
2023/03/10	252.5	69.54	147.4	69.41	68.70	105.1	41,250	0.25%	大買/大賣/鉅額交易
2023/03/09	16.4	66.79	13	66.97	67.00	3.4	38,207	0.01%
2023/03/08	24.3	66.31	15	66.85	66.30	9.3	38,303	0.02%
2023/03/07	9.4	67.28	9.5	67.30	67.40	-0.1	38,327	0.00%
2023/03/06	18.2	67.30	28.2	67.47	67.50	-10	38,351	-0.03%
2023/03/03	32.3	65.92	44.1	66.73	67.10	-11.8	38,223	-0.03%
2023/03/02	3.2	65.51	72	65.54	65.60	-68.8	37,646	-0.18%
2023/03/01	19.1	63.86	24	63.81	63.80	-4.9	37,249	-0.01%
2023/02/24	15	64.05	43	64.79	64.60	-28	37,154	-0.08%
2023/02/23	12.5	64.10	21	64.01	64.30	-8.5	36,786	-0.02%
2023/02/22	21	62.90	22.1	63.00	62.60	-1.1	36,541	0.00%
2023/02/21	16	62.17	30.2	62.10	62.80	-14.2	36,156	-0.04%
2023/02/20	8	60.28	1	60.20	60.50	7	36,047	0.02%
2023/02/17	7	59.79	1	59.80	59.80	6	36,564	0.02%
2023/02/16	13	60.20	9.2	60.14	60.30	3.8	37,101	0.01%
2023/02/15	5	60.16	12	60.33	60.00	-7	38,017	-0.02%
2023/02/14	8	60.34	9	59.96	60.70	-1	38,376	0.00%
2023/02/13	36.2	59.03	23	58.92	59.00	13.2	38,820	0.03%
2023/02/10	11	60.81	35.2	60.70	60.60	-24.2	39,575	-0.06%
2023/02/09	6.3	61.94	4	61.90	61.70	2.3	39,863	0.01%
2023/02/08	7.2	61.94	2	62.10	61.80	5.2	40,532	0.01%
2023/02/07	4	61.73	1	61.70	61.70	3	40,938	0.01%
2023/02/06	16.3	62.24	7	61.84	61.70	9.3	41,610	0.02%
2023/02/03	29.2	64.19	22	64.22	63.60	7.2	41,807	0.02%
2023/02/02	14	63.19	14.2	63.41	63.50	-0.2	41,682	0.00%
2023/02/01	9.1	62.68	3	62.50	62.40	6.1	41,946	0.01%
2023/01/31	2	62.39	19	62.26	62.50	-17	42,304	-0.04%
2023/01/30	43.1	61.73	4	61.58	61.30	39.1	42,519	0.09%
2023/01/17	6	61.85	10.2	61.83	62.00	-4.2	42,507	-0.01%
2023/01/16	6	60.95	11	61.19	61.10	-5	42,923	-0.01%
2023/01/13	16.1	62.04	11	62.31	61.90	5.1	42,948	0.01%
2023/01/12	12.1	62.55	35	62.23	62.00	-22.9	43,652	-0.05%
2023/01/11	4	63.45	3	63.47	63.20	1	43,990	0.00%
2023/01/10	30	63.43	18	63.31	62.90	12	44,451	0.03%
2023/01/09	15.1	63.18	6	63.05	63.30	9.1	45,826	0.02%
2023/01/06	7.1	63.68	0	0.00	63.60	7.1	46,392	0.02%
2023/01/05	2	64.20	4	64.15	63.70	-2	46,811	0.00%
2023/01/04	8	64.21	11	63.75	63.50	-3	47,306	-0.01%
2023/01/03	36	65.28	7.8	64.83	64.60	28.2	47,512	0.06%
2022/12/30	20	65.74	12	65.75	65.50	8	47,447	0.02%
2022/12/29	12	64.33	12.1	64.51	64.80	-0.1	47,766	0.00%
2022/12/28	43	64.57	55	64.10	63.90	-12	48,395	-0.02%
2022/12/27	32	65.68	66	65.51	65.10	-34	48,879	-0.07%
2022/12/26	57.4	65.83	43.5	65.22	65.00	13.9	49,611	0.03%
2022/12/23	57.6	66.88	6.1	67.40	67.30	51.5	49,849	0.10%
2022/12/22	48.1	67.81	79	67.66	68.00	-30.9	49,962	-0.06%
2022/12/21	41	65.27	76	65.49	65.70	-35	48,536	-0.07%
2022/12/20	12	64.82	50	65.30	63.90	-38	48,045	-0.08%
2022/12/19	29	65.29	31	65.51	64.30	-2	48,056	0.00%
2022/12/16	74	65.47	89	65.10	65.30	-15	47,130	-0.03%
2022/12/15	15.1	62.61	13	62.81	62.80	2.1	45,315	0.00%
2022/12/14	21	62.03	5	62.04	62.00	16	46,068	0.03%
2022/12/13	21	63.05	17	63.30	63.20	4	46,340	0.01%
2022/12/12	16.1	61.97	29	61.81	61.80	-12.9	46,966	-0.03%
2022/12/09	2	62.30	20	62.42	62.80	-18	47,494	-0.04%
2022/12/08	7.2	60.82	11.4	60.73	61.00	-4.2	47,928	-0.01%
2022/12/07	3	61.13	4	61.03	60.90	-1	48,316	0.00%
2022/12/06	25.3	62.46	5.2	61.84	61.70	20.1	48,303	0.04%
2022/12/05	31.1	64.62	3	64.10	63.80	28.1	48,689	0.06%
2022/12/02	20.2	65.14	1	64.80	64.80	19.2	49,137	0.04%
2022/12/01	36.4	66.67	27.1	66.57	65.40	9.3	49,641	0.02%
2022/11/30	6.6	65.48	13.1	65.86	66.10	-6.5	49,206	-0.01%
2022/11/29	3.8	63.91	22	64.85	65.10	-18.2	49,503	-0.04%
2022/11/28	14.1	63.81	12.2	63.80	63.50	1.9	50,617	0.00%
2022/11/25	42	65.39	57.4	65.07	64.90	-15.4	50,539	-0.03%
2022/11/24	13	63.24	19.4	63.68	64.60	-6.4	50,633	-0.01%
2022/11/23	13	62.45	18	62.89	62.50	-5	50,427	-0.01%
2022/11/22	9.2	61.84	11	62.08	61.70	-1.8	50,768	0.00%
2022/11/21	16.2	61.88	2	62.00	61.40	14.2	50,760	0.03%
2022/11/18	23	63.81	1	63.10	63.00	22	50,662	0.04%
2022/11/17	2.2	64.63	12	64.93	64.80	-9.8	50,562	-0.02%
2022/11/16	19.3	64.63	5	65.00	64.60	14.3	50,600	0.03%
2022/11/15	25.2	65.49	2	65.75	65.30	23.2	50,611	0.05%
2022/11/14	4	65.88	9	66.04	66.20	-5	50,242	-0.01%
2022/11/11	30	65.48	13.1	66.02	65.20	16.9	49,814	0.03%
2022/11/10	8	64.59	29.2	64.74	64.30	-21.2	49,247	-0.04%
2022/11/09	27	63.94	20.6	64.11	64.50	6.5	49,377	0.01%
2022/11/08	24.2	64.16	70.5	63.51	63.40	-46.4	49,893	-0.09%
2022/11/07	15.3	62.29	20.2	62.36	62.30	-5	49,150	-0.01%
2022/11/04	41	61.10	16	60.90	61.20	25	48,969	0.05%
2022/11/03	49	59.82	80	58.95	60.20	-31	48,969	-0.06%
2022/11/02	20	59.91	20	60.72	59.80	0	49,333	0.00%
2022/11/01	12.2	59.33	5	60.44	59.10	7.2	49,288	0.01%
2022/10/31	10	60.25	3.4	60.32	60.20	6.6	49,669	0.01%
2022/10/28	56.4	61.31	30	61.83	60.60	26.4	49,591	0.05%
2022/10/27	24	62.19	20.1	62.60	63.20	3.9	49,294	0.01%
2022/10/26	26	60.50	51	61.56	61.90	-25	49,355	-0.05%
2022/10/25	30	61.88	54	61.72	61.50	-24	49,192	-0.05%
2022/10/24	35	62.55	36	63.33	62.10	-1	49,952	0.00%
2022/10/21	20	61.54	37	61.45	61.00	-17	49,859	-0.03%
2022/10/20	72	59.93	41.2	60.08	61.80	30.8	49,937	0.06%
2022/10/19	12	62.93	20.1	63.05	63.00	-8.1	49,334	-0.02%
2022/10/18	11.4	61.93	55.2	61.68	61.90	-43.8	49,242	-0.09%
2022/10/17	58	59.62	65	59.71	60.00	-7	49,301	-0.01%
2022/10/14	8	61.73	60.4	62.40	62.80	-52.4	48,372	-0.11%
2022/10/13	56.3	60.13	8.8	60.56	59.30	47.5	48,140	0.10%
2022/10/12	32.3	62.25	11	61.98	61.60	21.3	48,515	0.04%
2022/10/11	18	63.86	65	63.91	63.70	-47	48,132	-0.10%
2022/10/07	12	65.00	18.2	65.11	65.10	-6.2	48,274	-0.01%
2022/10/06	43.4	63.63	28.1	63.76	65.00	15.3	48,762	0.03%
2022/10/05	61.1	65.02	111.2	64.93	64.70	-50.1	48,742	-0.10%	大賣/
2022/10/04	80.1	64.06	65.2	63.65	63.80	14.9	48,954	0.03%
2022/10/03	32	63.15	25	63.23	63.50	7	48,972	0.01%
2022/09/30	24	59.37	75	59.97	61.50	-51	49,276	-0.10%
2022/09/29	51	61.09	51	60.95	59.90	0	49,257	0.00%
2022/09/28	31.5	61.16	39	60.71	60.30	-7.5	49,185	-0.02%
2022/09/27	31	62.89	54	63.25	63.80	-23	49,868	-0.05%
2022/09/26	75.6	64.02	177.5	62.11	61.60	-101.9	50,080	-0.20%	大賣/鉅額交易
2022/09/23	60	67.75	97	68.24	67.40	-37	50,087	-0.07%
2022/09/22	19.4	67.33	49	66.39	66.50	-29.6	50,980	-0.06%
2022/09/21	61.1	68.68	43.1	69.07	68.90	18	52,291	0.03%
2022/09/20	17.3	69.25	16	69.50	68.50	1.3	53,657	0.00%
2022/09/19	91.7	70.19	70	69.29	68.00	21.7	54,545	0.04%
2022/09/16	13	71.52	6	72.17	73.50	7	55,737	0.01%
2022/09/15	109.1	73.35	58.4	72.94	72.60	50.8	57,078	0.09%	大買/
2022/09/14	5.1	70.65	8	70.48	71.80	-2.9	58,063	0.00%
2022/09/13	22	71.58	5.1	71.59	71.10	16.9	58,936	0.03%
2022/09/12	30.1	71.02	45.5	70.62	71.00	-15.4	60,447	-0.03%
2022/09/08	26.2	67.95	67.2	67.95	67.80	-41	60,618	-0.07%
2022/09/07	19.7	68.87	19	69.07	69.60	0.7	60,925	0.00%
2022/09/06	37.1	71.02	41.1	71.32	70.60	-4	60,618	-0.01%
2022/09/05	21.2	70.85	45.4	70.52	70.80	-24.2	60,842	-0.04%
2022/09/02	56.3	73.23	54	72.36	71.10	2.3	60,915	0.00%
2022/09/01	22.1	77.25	16	77.09	76.80	6.1	59,901	0.01%
2022/08/31	22.2	77.35	33.1	77.76	78.90	-10.9	60,664	-0.02%
2022/08/30	17.4	79.01	14	79.02	78.90	3.4	61,022	0.01%
2022/08/29	68.7	79.03	24	79.10	79.60	44.6	60,912	0.07%
2022/08/26	14	83.71	4.1	84.00	83.40	9.9	60,860	0.02%
2022/08/25	4	83.33	8	83.45	83.40	-4	60,824	-0.01%
2022/08/24	16.2	82.57	59	81.93	82.10	-42.8	61,032	-0.07%
2022/08/23	41.4	83.41	15	83.19	83.00	26.4	61,445	0.04%
2022/08/22	48.6	83.82	25	83.96	83.60	23.6	61,908	0.04%
2022/08/19	15.5	86.61	21	86.61	86.40	-5.5	62,006	-0.01%
2022/08/18	8	86.56	16	86.59	86.50	-8	62,392	-0.01%
2022/08/17	100.1	86.69	66	86.45	86.40	34.1	62,883	0.05%
2022/08/16	29.7	86.32	111	86.45	86.00	-81.3	63,549	-0.13%	大賣/
2022/08/15	52.8	88.19	31	87.85	87.50	21.8	65,024	0.03%
2022/08/12	22.1	91.17	58.1	91.07	91.10	-36	64,330	-0.06%
2022/08/11	15	92.12	17	91.94	91.00	-2	64,799	0.00%
2022/08/10	108	92.54	103	91.23	91.10	5	64,739	0.01%	大買/大賣/
2022/08/09	58.1	92.30	292.2	91.46	93.30	-234.2	64,922	-0.36%	大賣/鉅額交易
2022/08/08	89	90.25	43.1	90.75	91.10	45.9	65,189	0.07%
2022/08/05	9	90.08	30.9	89.86	90.50	-21.9	64,822	-0.03%
2022/08/04	82.3	86.66	55	86.98	87.50	27.3	64,639	0.04%
2022/08/03	14.2	87.51	14	87.93	87.00	0.2	64,774	0.00%
2022/08/02	32.4	87.34	12	87.67	87.50	20.4	65,237	0.03%
2022/08/01	26.2	89.62	32	89.98	90.00	-5.9	65,706	-0.01%
2022/07/29	46	89.40	61.7	89.51	89.60	-15.7	66,156	-0.02%
2022/07/28	48.1	87.37	25	86.67	86.50	23.1	66,003	0.03%
2022/07/27	14	87.89	5.1	87.61	88.20	8.9	66,676	0.01%
2022/07/26	11.1	86.14	21	86.79	86.70	-9.9	66,726	-0.01%
2022/07/25	36.4	86.93	16	88.23	86.90	20.4	67,735	0.03%
2022/07/22	28.1	88.67	55.1	89.39	89.50	-27.1	67,498	-0.04%
2022/07/21	9	88.10	48.2	88.03	88.30	-39.2	67,386	-0.06%
2022/07/20	10.4	86.94	21.1	86.88	86.60	-10.7	67,091	-0.02%
2022/07/19	19	87.27	50.2	87.71	87.80	-31.2	67,290	-0.05%
2022/07/18	30.3	86.34	19	85.91	85.60	11.3	67,138	0.02%
2022/07/15	42.4	86.15	33	86.62	86.00	9.4	67,442	0.01%
2022/07/14	40.5	85.97	35	86.39	87.50	5.5	67,226	0.01%
2022/07/13	28	84.94	33	85.11	83.90	-5	66,766	-0.01%
2022/07/12	53	83.35	51.7	83.14	82.10	1.3	66,490	0.00%
2022/07/11	17.1	87.48	24	87.62	88.20	-6.9	65,798	-0.01%
2022/07/08	93.7	86.56	62.5	86.11	86.50	31.2	65,521	0.05%
2022/07/07	17	80.85	33.1	81.77	83.20	-16.1	64,780	-0.02%
2022/07/06	17	81.44	16.1	81.63	80.30	0.9	64,637	0.00%
2022/07/05	62.1	81.46	47.1	81.16	82.10	15	64,396	0.02%
2022/07/04	60.2	78.59	56	78.20	78.20	4.2	63,460	0.01%
2022/07/01	90.3	81.85	85.1	80.47	77.80	5.2	63,137	0.01%
2022/06/30	73.3	82.62	90	82.75	82.30	-16.7	62,173	-0.03%
2022/06/29	192.9	87.25	102	86.19	85.50	90.9	61,324	0.15%	大買/大賣/
2022/06/28	186.6	89.28	115.6	89.55	91.70	71	59,592	0.12%	大買/大賣/
2022/06/27	14	85.59	58	85.82	86.10	-44	57,684	-0.08%
2022/06/24	296.6	99.07	148.2	98.93	98.30	148.3	56,688	0.26%	大買/大賣/鉅額交易
2022/06/23	88.3	99.40	63	98.24	96.20	25.3	55,115	0.05%
2022/06/22	59.4	104.60	70	104.95	101.00	-10.6	54,660	-0.02%
2022/06/21	125.3	110.63	90.7	109.63	109.50	34.7	53,484	0.06%	大買/
2022/06/20	69.4	113.72	69.2	109.56	111.50	0.3	52,638	0.00%
2022/06/17	47.1	117.08	27	118.89	119.50	20.1	51,241	0.04%
2022/06/16	107.2	120.43	154	120.07	117.00	-46.8	51,178	-0.09%	大買/大賣/
2022/06/15	64.2	123.52	14	122.93	122.00	50.2	51,700	0.10%
2022/06/14	27.1	121.40	19	122.89	123.50	8.1	54,011	0.01%
2022/06/13	81.3	121.93	25.1	121.21	120.50	56.2	58,139	0.10%
2022/06/10	15	125.47	13.1	125.47	126.00	1.9	62,125	0.00%
2022/06/09	94.1	126.27	25	126.48	126.50	69.1	64,603	0.11%
2022/06/08	32.1	128.45	49	129.49	130.00	-16.9	64,840	-0.03%
2022/06/07	10.1	126.90	31	127.45	127.00	-21	65,936	-0.03%
2022/06/06	12	127.67	47.1	127.93	126.50	-35.1	68,012	-0.05%
2022/06/02	14	126.11	16	126.47	126.50	-2	70,608	0.00%
2022/06/01	7.1	126.14	28	126.23	126.00	-21	74,008	-0.03%
2022/05/31	42.2	125.54	17	124.59	124.50	25.2	78,382	0.03%
2022/05/30	69	127.33	48.1	127.04	127.00	20.9	79,315	0.03%
2022/05/27	18	126.86	53.1	127.19	128.00	-35.1	79,731	-0.04%
2022/05/26	55.1	126.80	89	126.20	125.50	-33.9	80,643	-0.04%
2022/05/25	39	126.56	24.2	126.72	127.00	14.8	81,062	0.02%
2022/05/24	45	127.54	22	126.43	125.00	23	81,523	0.03%
2022/05/23	55	123.98	161.2	123.75	127.00	-106.2	81,311	-0.13%	大賣/鉅額交易
2022/05/20	53	117.17	46	116.99	117.50	7	80,820	0.01%
2022/05/19	69.2	113.27	55	114.44	115.00	14.2	81,893	0.02%
2022/05/18	54	117.60	15	117.53	117.50	39	82,686	0.05%
2022/05/17	82.2	117.97	33	117.03	116.50	49.2	82,835	0.06%
2022/05/16	140.3	119.59	71	119.20	119.00	69.3	82,318	0.08%	大買/
2022/05/13	16	123.53	27.5	123.55	123.50	-11.5	81,633	-0.01%
2022/05/12	109.1	121.81	5	123.30	121.00	104.1	82,357	0.13%	大買/鉅額交易
2022/05/11	117	124.91	59.1	124.64	124.00	57.9	82,420	0.07%	大買/
2022/05/10	50	126.04	45.5	126.56	127.50	4.5	82,463	0.01%
2022/05/09	45.1	127.13	40	126.31	126.00	5.1	82,564	0.01%
2022/05/06	18.3	128.71	34	129.21	130.50	-15.7	83,956	-0.02%
2022/05/05	99.2	130.69	49.1	130.04	130.00	50.1	84,000	0.06%
2022/05/04	27	130.06	33.1	130.06	130.00	-6.1	83,662	-0.01%
2022/05/03	16.1	125.84	10	126.25	126.50	6.1	83,182	0.01%
2022/04/29	6	125.25	35.2	125.80	126.00	-29.2	83,396	-0.03%
2022/04/28	45	121.81	33	120.61	120.50	12	83,043	0.01%
2022/04/27	38	119.45	22	119.57	121.00	16	83,084	0.02%
2022/04/26	15	121.83	4	121.75	121.00	11	83,162	0.01%
2022/04/25	80.1	122.29	19.1	121.90	121.50	61	83,168	0.07%
2022/04/22	35	125.03	84	125.71	126.50	-49	82,614	-0.06%
2022/04/21	25.1	126.06	63.1	125.68	125.00	-38.1	82,619	-0.05%
2022/04/20	21.3	123.67	34	124.13	123.50	-12.8	82,611	-0.02%
2022/04/19	15.1	122.67	39	123.50	123.00	-23.9	82,899	-0.03%
2022/04/18	58.1	121.96	34	121.04	121.00	24.1	83,044	0.03%
2022/04/15	16	122.72	30	123.70	124.00	-14	83,260	-0.02%
2022/04/14	36	123.64	17	125.35	122.00	19	83,333	0.02%
2022/04/13	41.1	123.82	50.2	123.93	124.50	-9.1	83,224	-0.01%
2022/04/12	32	120.69	14	120.25	120.00	18	83,001	0.02%
2022/04/11	33	123.20	35	122.60	121.50	-2	82,677	0.00%
2022/04/08	33.1	122.59	60	123.32	124.00	-27	83,699	-0.03%
2022/04/07	73.6	120.52	24	120.15	119.00	49.6	84,236	0.06%
2022/04/06	64	123.58	10.1	123.85	123.50	53.9	83,973	0.06%
2022/04/01	15.1	125.57	13.2	125.59	126.50	1.9	84,317	0.00%
2022/03/31	16	124.44	20.1	124.38	124.50	-4	83,818	0.00%
2022/03/30	44	124.43	51.1	124.69	124.00	-7.1	83,671	-0.01%
2022/03/29	21	123.69	74	124.08	123.50	-53	83,578	-0.06%
2022/03/28	83.1	121.81	36.1	121.07	122.50	47	83,389	0.06%
2022/03/25	107.8	123.44	19.2	123.66	122.00	88.6	83,417	0.11%	大買/
2022/03/24	30	128.80	9.1	128.62	128.00	20.9	82,453	0.03%
2022/03/23	64.1	130.52	60.1	130.74	130.50	4	82,569	0.00%
2022/03/22	60	131.42	44	130.24	129.50	16	82,630	0.02%
2022/03/21	56	130.37	65.3	130.81	131.50	-9.3	83,027	-0.01%
2022/03/18	65.9	129.82	22	129.77	130.00	43.9	83,743	0.05%
2022/03/17	98.6	130.38	116.2	130.70	133.00	-17.6	83,304	-0.02%	大賣/
2022/03/16	234.4	129.81	163.8	127.38	127.00	70.6	81,632	0.09%	大買/大賣/
2022/03/15	248.1	132.44	155	132.67	130.00	93.1	77,870	0.12%	大買/大賣/
2022/03/14	113.7	130.26	119.4	130.77	132.50	-5.7	75,063	-0.01%	大買/大賣/
2022/03/11	82	124.49	81	125.21	125.50	1	74,144	0.00%
2022/03/10	159.2	125.89	145.1	127.58	124.00	14.1	74,720	0.02%	大買/大賣/
2022/03/09	170.1	122.88	242	122.40	125.50	-72	74,426	-0.10%	大買/大賣/
2022/03/08	131.2	122.10	91	119.18	118.00	40.2	75,309	0.05%	大買/
2022/03/07	239.8	130.10	190.1	127.66	125.50	49.7	73,027	0.07%	大買/大賣/
2022/03/04	187	132.76	261.6	131.61	133.00	-74.6	70,755	-0.11%	大買/大賣/
2022/03/03	64.5	124.96	66.1	124.73	125.00	-1.6	67,329	0.00%
2022/03/02	118.1	121.02	94.9	120.60	120.50	23.2	67,365	0.03%	大買/
2022/03/01	27	118.69	82.2	119.46	120.50	-55.2	67,492	-0.08%
2022/02/25	36	115.88	74	115.66	115.50	-38	66,518	-0.06%
2022/02/24	68.1	113.42	60	113.73	112.50	8.1	66,509	0.01%
2022/02/23	66	115.88	18	115.53	116.00	48	66,667	0.07%
2022/02/22	94	113.62	70	114.09	113.50	24	66,784	0.04%
2022/02/21	64.2	118.98	139.8	119.36	119.50	-75.6	66,056	-0.11%	大賣/
2022/02/18	59.5	114.48	116	114.71	116.50	-56.5	65,633	-0.09%	大賣/
2022/02/17	9.1	113.39	10	113.00	112.00	-1	65,389	0.00%
2022/02/16	8.1	113.00	17	113.03	112.50	-9	65,849	-0.01%
2022/02/15	32	111.92	10	110.90	111.00	22	67,216	0.03%
2022/02/14	54	112.70	82	113.95	110.50	-28	69,698	-0.04%
2022/02/11	58.1	113.11	21	113.86	112.00	37.1	70,922	0.05%
2022/02/10	29.1	113.72	36	113.56	114.00	-6.9	73,391	-0.01%
2022/02/09	27	112.65	30.3	112.85	112.00	-3.3	75,972	0.00%
2022/02/08	144	111.59	99.2	112.22	112.50	44.8	76,404	0.06%	大買/
2022/02/07	13	104.96	53	105.26	108.00	-40	75,977	-0.05%
2022/01/26	28.1	98.55	26	98.60	98.60	2.1	77,797	0.00%
2022/01/25	37.7	97.27	23	97.48	95.10	14.7	78,903	0.02%
2022/01/24	38.4	98.75	35.4	98.88	99.90	3	79,863	0.00%
2022/01/21	33.5	100.13	135	100.20	99.00	-101.5	81,531	-0.12%	大賣/鉅額交易
2022/01/20	9	104.17	29	104.72	104.00	-20	81,873	-0.02%
2022/01/19	23.2	104.82	9	104.83	104.00	14.2	82,182	0.02%
2022/01/18	5	106.80	12	106.92	106.50	-7	82,578	-0.01%
2022/01/17	6	105.25	2	105.75	105.50	4	84,025	0.00%
2022/01/14	34	106.09	17	105.85	107.50	17	85,320	0.02%
2022/01/13	23.2	107.56	7	107.29	105.00	16.2	85,258	0.02%
2022/01/12	76.3	109.94	48	108.41	108.00	28.3	85,586	0.03%
2022/01/11	33	113.29	71.1	112.38	112.00	-38.1	86,061	-0.04%
2022/01/10	44.2	110.97	15	111.03	111.50	29.2	88,288	0.03%
2022/01/07	28.5	112.46	38	113.42	113.50	-9.5	88,943	-0.01%
2022/01/06	66	115.16	34	115.74	114.50	32	90,871	0.04%
2022/01/05	17.1	114.39	26	116.06	115.00	-8.9	92,607	-0.01%
2022/01/04	15.1	114.83	40	114.68	115.50	-24.9	94,435	-0.03%
2022/01/03	112.9	115.98	100.1	115.40	114.50	12.8	95,492	0.01%	大買/
2021/12/30	34.9	121.09	25.1	121.34	121.00	9.8	96,085	0.01%
2021/12/29	56.1	125.49	48	124.88	124.50	8.1	96,956	0.01%
2021/12/28	48	125.19	44	125.65	125.00	4	99,686	0.00%
2021/12/27	12	123.42	11.2	123.04	122.50	0.9	102,126	0.00%
2021/12/24	32.1	122.62	16	122.72	122.50	16.1	104,474	0.02%
2021/12/23	25	124.44	30.1	123.18	122.50	-5.1	104,848	0.00%
2021/12/22	48	125.06	44	125.05	124.00	4	105,445	0.00%
2021/12/21	70.1	122.87	28	124.48	125.50	42.1	106,154	0.04%
2021/12/20	34.3	122.94	21	121.57	122.00	13.3	106,601	0.01%
2021/12/17	26	123.48	97.1	123.87	123.50	-71.1	107,404	-0.07%
2021/12/16	17.6	123.30	10	123.70	122.00	7.6	107,424	0.01%
2021/12/15	37.1	120.85	34	121.49	122.50	3.1	107,772	0.00%
2021/12/14	120.5	123.53	80.6	121.42	120.00	39.9	108,598	0.04%	大買/
2021/12/13	56.2	127.92	74.4	127.72	127.50	-18.2	107,638	-0.02%
2021/12/10	34.1	124.87	43.4	124.62	124.00	-9.4	107,904	-0.01%
2021/12/09	43	127.86	47	127.83	128.50	-4	108,286	0.00%
2021/12/08	58.2	129.10	36	127.97	127.00	22.2	108,570	0.02%
2021/12/07	78.1	126.15	83.3	126.71	126.50	-5.1	108,326	0.00%
2021/12/06	31.4	125.63	69.2	125.94	125.50	-37.8	107,348	-0.04%
2021/12/03	123.2	123.80	89	123.31	121.00	34.2	107,425	0.03%	大買/
2021/12/02	71.4	120.41	150.9	120.31	122.00	-79.5	108,920	-0.07%	大賣/
2021/12/01	45	115.16	18.6	115.32	115.00	26.4	108,146	0.02%
2021/11/30	13	113.73	35.5	114.04	115.50	-22.5	109,446	-0.02%
2021/11/29	45	110.93	66	110.52	110.00	-21	110,108	-0.02%
2021/11/26	104	111.28	76	111.62	108.50	28	111,251	0.03%	大買/
2021/11/25	146.5	112.75	64.1	114.03	114.50	82.4	111,468	0.07%	大買/
2021/11/24	36	111.07	41	111.09	111.00	-5	111,235	0.00%
2021/11/23	45.1	111.55	72.5	111.50	111.00	-27.4	112,812	-0.02%
2021/11/22	58	110.95	51	111.24	110.50	7	114,198	0.01%
2021/11/19	93.3	108.82	80	108.49	107.50	13.3	114,975	0.01%
2021/11/18	25	109.14	60.1	109.93	109.50	-35.1	117,677	-0.03%
2021/11/17	27	107.59	22	108.55	107.50	5	121,270	0.00%
2021/11/16	21	106.31	52.1	108.11	110.00	-31.1	123,103	-0.03%
2021/11/15	64.1	107.40	60.7	106.61	105.00	3.5	127,419	0.00%
2021/11/12	107.2	107.54	90	107.67	106.50	17.2	131,716	0.01%	大買/
2021/11/11	131.9	111.18	90.5	109.70	106.00	41.4	132,977	0.03%	大買/
2021/11/10	81.1	117.06	79.8	117.42	115.00	1.3	135,003	0.00%
2021/11/09	137.6	117.52	91.1	117.35	116.00	46.5	140,209	0.03%	大買/
2021/11/08	72.1	111.48	125.6	114.21	118.00	-53.6	142,061	-0.04%	大賣/
2021/11/05	77.5	105.70	81.1	106.72	107.50	-3.6	139,337	0.00%
2021/11/04	135.2	109.22	94.6	110.08	106.00	40.6	138,354	0.03%	大買/
2021/11/03	113	106.84	98.2	107.60	108.50	14.9	136,510	0.01%	大買/
2021/11/02	31.6	101.21	48.4	101.03	101.50	-16.8	134,128	-0.01%
2021/11/01	79	99.08	90	98.90	98.00	-11	132,545	-0.01%
2021/10/29	41	93.83	157.3	94.57	96.50	-116.3	131,175	-0.09%	大賣/鉅額交易
2021/10/28	45.1	91.72	45	91.41	90.60	0.1	129,241	0.00%
2021/10/27	14.2	89.56	43.2	89.38	89.30	-29	128,450	-0.02%
2021/10/26	46	89.56	58.1	90.24	90.40	-12.1	128,539	-0.01%
2021/10/25	38	87.84	156	88.86	89.50	-118	128,190	-0.09%	大賣/鉅額交易
2021/10/22	109	86.49	30	86.20	85.10	79	134,285	0.06%	大買/
2021/10/21	47.2	89.49	77	89.75	89.30	-29.8	138,034	-0.02%
2021/10/20	31	89.25	35	90.19	88.30	-4	141,419	0.00%
2021/10/19	87	89.49	49	89.54	88.00	38	147,572	0.03%
2021/10/18	92.1	87.10	128.3	85.50	89.00	-36.2	153,817	-0.02%	大賣/
2021/10/15	51.1	92.39	49.1	92.44	92.30	2	158,915	0.00%
2021/10/14	52.1	91.06	157.1	91.51	92.40	-105	165,462	-0.06%	大賣/鉅額交易
2021/10/13	98.5	90.68	149.9	89.81	88.50	-51.5	169,792	-0.03%	大賣/
2021/10/12	92.5	91.02	149	89.25	87.40	-56.5	178,274	-0.03%	大賣/
2021/10/08	43.3	97.51	49	96.92	96.80	-5.7	182,954	0.00%
2021/10/07	78.4	97.42	129.2	98.71	98.50	-50.8	193,894	-0.03%	大賣/
2021/10/06	73.4	95.79	108	93.50	92.50	-34.7	200,591	-0.02%	大賣/
2021/10/05	189.3	96.89	302.8	96.09	98.20	-113.5	207,184	-0.05%	大買/大賣/鉅額交易
2021/10/04	179.3	100.23	173.1	100.89	97.20	6.2	213,430	0.00%	大買/大賣/
2021/10/01	136.4	112.17	41.6	111.47	108.00	94.8	221,206	0.04%	大買/
2021/09/30	9.1	118.46	101	118.63	119.50	-91.9	228,637	-0.04%	大賣/
2021/09/29	77.6	117.45	36	117.50	116.50	41.6	234,860	0.02%
2021/09/28	29	120.09	81	120.01	119.00	-52	235,128	-0.02%
2021/09/27	102.1	126.42	43.1	126.73	124.50	59	235,404	0.03%	大買/
2021/09/24	49.2	126.17	75	125.76	126.50	-25.8	235,906	-0.01%
2021/09/23	26	122.02	30	122.03	121.50	-4	235,844	0.00%
2021/09/22	45	119.98	35	119.47	119.50	10	236,684	0.00%
2021/09/17	33	121.67	74	122.16	123.00	-41	237,068	-0.02%
2021/09/16	33.3	119.44	32	118.83	118.00	1.3	236,470	0.00%
2021/09/15	25.2	117.36	44	118.56	121.50	-18.9	236,838	-0.01%
2021/09/14	86.2	120.60	41	122.59	117.50	45.2	237,316	0.02%
2021/09/13	34.1	126.21	57	126.42	124.50	-23	237,488	-0.01%
2021/09/10	27.1	122.17	75.8	124.17	125.50	-48.7	246,873	-0.02%
2021/09/09	75	120.59	62	121.21	121.50	13	257,351	0.01%
2021/09/08	73.2	120.62	68.9	121.10	122.00	4.3	263,381	0.00%
2021/09/07	68.1	119.87	107.1	120.19	120.50	-39	272,442	-0.01%	大賣/
2021/09/06	68.6	115.92	55	116.66	113.00	13.6	276,298	0.00%
2021/09/03	121.4	121.94	67.1	119.76	120.50	54.3	281,059	0.02%	大買/
2021/09/02	87.1	124.96	77	125.36	126.00	10	284,216	0.00%
2021/09/01	146.5	127.70	90	126.92	125.00	56.5	287,620	0.02%	大買/
2021/08/31	74.3	133.68	50	132.30	133.50	24.3	289,436	0.01%
2021/08/30	59	138.20	46.1	137.07	136.00	13	296,177	0.00%
2021/08/27	79.3	137.60	66	137.07	137.00	13.3	301,757	0.00%
2021/08/26	64.3	136.36	79.1	137.26	140.00	-14.8	307,355	0.00%
2021/08/25	107.1	136.23	93	136.39	138.50	14.1	313,162	0.00%	大買/
2021/08/24	150.1	139.10	126.6	138.30	134.50	23.5	317,742	0.01%	大買/大賣/
2021/08/23	133.1	140.13	191.6	140.05	139.50	-58.5	322,119	-0.02%	大買/大賣/
2021/08/20	163.2	129.00	241.1	129.23	130.50	-77.9	325,644	-0.02%	大買/大賣/
2021/08/19	191.2	132.41	165.5	130.59	126.50	25.8	335,133	0.01%	大買/大賣/
2021/08/18	206	129.31	155.2	129.49	136.50	50.8	341,307	0.01%	大買/大賣/
2021/08/17	90.2	126.67	151.4	126.44	124.50	-61.2	345,747	-0.02%	大賣/
2021/08/16	178.4	131.40	140.2	131.83	126.00	38.2	353,207	0.01%	大買/大賣/
2021/08/13	210.1	136.06	262.9	136.58	133.00	-52.8	356,926	-0.01%	大買/大賣/
2021/08/12	94.3	126.57	140.1	127.60	133.50	-45.8	361,288	-0.01%	大賣/
2021/08/11	13.6	119.97	3	122.00	125.00	10.6	362,298	0.00%
2021/08/10	3	126.67	1.1	132.58	130.00	1.9	366,350	0.00%
2021/08/09	4.1	133.48	1	135.00	132.50	3.1	375,355	0.00%
2021/08/06	1.1	130.31	4	134.25	131.00	-2.9	385,819	0.00%
2021/08/05	3	126.00	5.1	125.85	125.50	-2.1	394,945	0.00%
2021/08/04	3.5	129.50	14	129.61	129.00	-10.5	400,626	0.00%
2021/08/03	4	125.00	9	125.44	126.00	-5	409,286	0.00%
2021/08/02	3.6	117.12	19.3	113.96	120.00	-15.7	416,150	0.00%
2021/07/30	16.3	125.79	5.3	125.95	117.00	11.1	423,521	0.00%
2021/07/29	13	126.38	29.1	128.47	129.50	-16.1	430,617	0.00%
2021/07/28	339.7	118.48	370.2	117.76	118.00	-30.5	438,242	-0.01%	大買/大賣/
2021/07/27	249.1	126.85	212.6	124.67	122.50	36.5	443,452	0.01%	大買/大賣/
2021/07/26	159	141.65	157.3	139.21	136.00	1.7	443,188	0.00%	大買/大賣/
2021/07/23	327.1	141.74	323.4	142.40	145.50	3.7	444,634	0.00%	大買/大賣/
2021/07/22	265.1	142.85	264.9	141.58	140.50	0.2	444,272	0.00%	大買/大賣/
2021/07/21	349	162.88	156.3	160.40	153.50	192.8	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	396.6	177.31	245.3	172.64	170.50	151.3	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	135.4	191.39	126.3	192.64	188.00	9.1	437,498	0.00%	大買/大賣/
2021/07/16	299.1	187.85	323.8	188.53	188.00	-24.6	431,890	-0.01%	大買/大賣/
2021/07/15	138.5	171.80	208.5	173.74	179.00	-70	421,928	-0.02%	大買/大賣/
2021/07/14	457.6	166.79	451.9	168.48	163.00	5.7	415,579	0.00%	大買/大賣/
2021/07/13	420.4	189.05	339	184.28	176.00	81.4	404,074	0.02%	大買/大賣/
2021/07/12	262.5	200.65	276.3	201.20	195.50	-13.9	395,926	0.00%	大買/大賣/
2021/07/09	376.5	206.09	236.1	205.76	195.50	140.4	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	380.7	210.74	364.1	212.10	216.50	16.6	379,248	0.00%	大買/大賣/
2021/07/07	463.2	216.69	345.1	211.49	210.00	118.1	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	132.8	208.74	292.6	212.90	216.50	-159.8	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	72.4	189.02	38	190.32	197.00	34.4	353,712	0.01%
2021/07/02	81.1	191.85	25.8	190.88	191.00	55.3	356,844	0.02%
2021/07/01	93.3	193.57	84.5	193.80	196.00	8.8	356,879	0.00%
2021/06/30	32.3	177.05	76.2	175.48	182.50	-43.9	356,519	-0.01%
2021/06/29	90.8	167.36	74.5	166.98	166.00	16.3	356,354	0.00%
2021/06/28	43.7	162.46	71.4	163.14	166.00	-27.7	356,036	-0.01%
2021/06/25	65.6	150.61	123.5	151.26	151.00	-57.9	355,308	-0.02%	大賣/
2021/06/24	85.6	147.58	32.5	142.69	149.00	53.1	355,062	0.01%
2021/06/23	137.8	142.88	239	145.22	139.50	-101.2	354,532	-0.03%	大買/大賣/鉅額交易
2021/06/22	132.7	158.32	49.8	157.45	154.50	82.9	353,074	0.02%	大買/
2021/06/21	341.5	157.30	372.4	158.24	158.50	-30.9	352,224	-0.01%	大買/大賣/
2021/06/18	343.2	144.35	357.2	147.00	149.50	-14	343,265	0.00%	大買/大賣/
2021/06/17	228.5	130.73	188.2	131.71	140.50	40.3	335,123	0.01%	大買/大賣/
2021/06/16	360.1	132.75	369	133.70	130.00	-8.8	333,803	0.00%	大買/大賣/
2021/06/15	187.1	121.10	304.6	123.69	127.50	-117.5	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	163	116.28	226.2	116.10	116.00	-63.2	322,158	-0.02%	大買/大賣/
2021/06/09	127	114.14	146.8	114.37	113.00	-19.8	317,997	-0.01%	大買/大賣/
2021/06/08	130	111.68	84.2	111.61	114.50	45.9	317,367	0.01%	大買/
2021/06/07	401.2	111.28	337.2	107.60	107.00	64	316,138	0.02%	大買/大賣/
2021/06/04	89.1	116.21	107	116.13	115.50	-17.9	310,473	-0.01%	大賣/
2021/06/03	177.6	114.57	282.7	114.56	112.50	-105.1	305,815	-0.03%	大買/大賣/鉅額交易
2021/06/02	402.2	114.09	268.1	114.79	111.00	134.1	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	157.2	104.92	308.7	109.17	112.50	-151.5	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	428.2	108.96	254.2	108.19	102.50	174	289,013	0.06%	大買/大賣/鉅額交易
2021/05/28	350.4	106.35	335.5	107.37	108.00	14.9	284,171	0.01%	大買/大賣/
2021/05/27	313.3	101.66	390.9	102.56	103.00	-77.6	282,340	-0.03%	大買/大賣/
2021/05/26	376.8	94.09	494.2	96.19	98.80	-117.5	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	366.9	90.67	345	90.99	91.00	21.9	264,602	0.01%	大買/大賣/
2021/05/24	385.7	94.90	319.5	95.03	93.10	66.1	258,762	0.03%	大買/大賣/
2021/05/21	220.7	89.25	288.6	89.06	91.80	-67.9	254,732	-0.03%	大買/大賣/
2021/05/20	398.8	83.44	312.8	84.22	83.50	86	249,501	0.03%	大買/大賣/
2021/05/19	121.1	78.36	135	78.98	80.50	-14	240,679	-0.01%	大買/大賣/
2021/05/18	64.1	72.23	162	71.77	73.20	-97.9	240,357	-0.04%	大賣/
2021/05/17	291.9	70.29	482.6	68.39	66.60	-190.7	239,398	-0.08%	大買/大賣/鉅額交易
2021/05/14	369.6	75.00	261.2	75.63	74.00	108.4	231,834	0.05%	大買/大賣/鉅額交易
2021/05/13	316.3	81.06	310.2	80.85	79.20	6.2	223,617	0.00%	大買/大賣/
2021/05/12	306.1	91.39	142	91.55	87.90	164.1	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	364.1	99.36	145	98.82	97.60	219	217,333	0.10%	大買/大賣/鉅額交易
2021/05/10	217.1	96.91	348.6	98.04	100.50	-131.5	211,021	-0.06%	大買/大賣/鉅額交易
2021/05/07	122	86.96	245.4	87.99	91.50	-123.4	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	325	87.15	165	86.40	84.30	160	199,980	0.08%	大買/大賣/鉅額交易
2021/05/05	212.6	83.24	236.8	84.19	87.00	-24.1	194,188	-0.01%	大買/大賣/
2021/05/04	349.6	85.11	231	83.89	80.00	118.6	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	70.3	86.54	109.4	87.09	87.70	-39.2	178,164	-0.02%	大賣/
2021/04/29	125.3	74.08	191.8	75.56	79.80	-66.5	176,200	-0.04%	大買/大賣/
2021/04/28	267	75.03	119	74.66	75.00	148	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	207	70.78	114.1	71.56	72.00	92.9	173,347	0.05%	大買/大賣/
2021/04/26	24	65.49	90.7	66.23	66.40	-66.7	173,132	-0.04%
2021/04/23	166.7	59.37	119.2	59.22	60.40	47.5	171,013	0.03%	大買/大賣/
2021/04/22	60	60.44	12.1	58.59	59.60	48	164,496	0.03%
2021/04/21	22	61.64	26	62.67	62.70	-4	164,016	0.00%
2021/04/20	54	54.93	3	55.10	57.00	51	164,103	0.03%
2021/04/19	3	52.60	22	55.00	55.00	-19	164,405	-0.01%
2021/04/16	14	50.60	17	49.60	50.60	-3	164,100	0.00%
2021/04/15	0	0.00	9	46.99	46.70	-9	164,510	-0.01%
2021/04/14	26	43.58	65	44.84	45.50	-39	164,583	-0.02%
2021/04/13	22	47.01	3	46.53	44.80	19	164,633	0.01%
2021/04/12	6.2	44.90	24	45.50	46.10	-17.9	164,629	-0.01%
2021/04/09	85	41.97	13.7	41.60	42.75	71.3	165,508	0.04%
2021/04/08	150	46.61	30	46.40	46.20	120	166,041	0.07%	大買/鉅額交易
2021/04/07	46.2	45.33	53.2	46.57	46.35	-7	163,315	0.00%
2021/04/06	27.3	43.17	24.1	43.14	44.15	3.2	167,064	0.00%
2021/04/01	42.3	39.58	16.4	39.62	40.15	25.9	166,929	0.02%
2021/03/31	35.4	37.49	24.6	37.41	37.70	10.9	168,610	0.01%
2021/03/30	4	34.68	26	34.79	35.40	-22	170,852	-0.01%
2021/03/29	89.5	35.01	50.1	35.38	35.25	39.5	173,799	0.02%
2021/03/26	46	32.97	42.1	33.62	34.00	4	177,613	0.00%
2021/03/25	40	32.80	108	32.54	32.50	-68	180,526	-0.04%	大賣/
2021/03/24	18.3	33.27	23	33.49	33.80	-4.7	183,190	0.00%
2021/03/23	97	34.60	11	33.54	33.50	86	183,605	0.05%
2021/03/22	56	35.38	123.9	35.52	35.85	-67.9	183,839	-0.04%	大賣/
2021/03/19	84	32.46	113	32.44	32.60	-29	183,461	-0.02%	大賣/
2021/03/18	93	31.51	51	31.66	31.90	42	179,519	0.02%
2021/03/17	95	30.92	125	30.81	31.30	-30	178,101	-0.02%	大賣/
2021/03/16	102.1	30.47	99.7	30.29	30.05	2.4	175,723	0.00%	大買/
2021/03/15	127.3	30.28	149.1	30.44	31.30	-21.8	173,929	-0.01%	大買/大賣/
2021/03/12	179	29.27	398	29.31	29.15	-219	171,598	-0.13%	大買/大賣/鉅額交易
2021/03/11	104.7	28.79	124.5	28.65	28.10	-19.8	167,339	-0.01%	大買/大賣/
2021/03/10	90	27.89	100.5	28.17	28.00	-10.5	164,597	-0.01%
2021/03/09	95	27.12	139	27.47	27.60	-44	162,088	-0.03%	大賣/
2021/03/08	184	26.95	160	26.94	26.80	24	160,756	0.01%	大買/大賣/
2021/03/05	63	26.55	30	26.45	26.05	33	159,337	0.02%
2021/03/04	97.2	26.84	23	26.91	26.60	74.2	158,383	0.05%
2021/03/03	165	27.10	118	26.83	27.60	47	157,418	0.03%	大買/大賣/
2021/03/02	162.6	27.80	304.3	27.90	27.10	-141.7	155,628	-0.09%	大買/大賣/鉅額交易
2021/02/26	207.3	28.72	45	28.38	29.00	162.3	151,002	0.11%	大買/鉅額交易
2021/02/25	122	28.59	175.5	28.55	28.50	-53.5	148,592	-0.04%	大買/大賣/
2021/02/24	273.6	28.60	321	28.63	27.90	-47.4	146,173	-0.03%	大買/大賣/
2021/02/23	312.6	28.88	121	28.90	28.25	191.6	142,744	0.13%	大買/大賣/鉅額交易
2021/02/22	16	27.93	244	28.05	28.15	-228	136,924	-0.17%	大賣/鉅額交易
2021/02/19	231	25.26	289	25.20	25.60	-58	134,800	-0.04%	大買/大賣/
2021/02/18	265.3	24.97	154	25.25	25.55	111.3	132,533	0.08%	大買/大賣/鉅額交易
2021/02/17	145	22.07	209	22.74	23.65	-64	127,312	-0.05%	大買/大賣/
2021/02/05	60	21.92	244	21.89	21.50	-184	124,684	-0.15%	大賣/鉅額交易
2021/02/04	260	21.83	67	21.83	21.95	193	124,262	0.16%	大買/鉅額交易
2021/02/03	300.7	21.81	142	21.49	21.60	158.7	123,587	0.13%	大買/大賣/鉅額交易
2021/02/02	40.7	19.87	78	20.50	20.95	-37.3	119,774	-0.03%
2021/02/01	74	19.06	51.1	19.43	19.05	23	118,145	0.02%
2021/01/29	138	20.06	106.1	20.28	19.75	31.9	116,569	0.03%	大買/大賣/
2021/01/28	39.6	20.56	44.3	20.88	20.70	-4.7	115,488	0.00%
2021/01/27	81.7	21.20	38.1	20.87	20.80	43.6	114,260	0.04%
2021/01/26	182.1	22.55	149	22.16	21.60	33.1	112,583	0.03%	大買/大賣/
2021/01/25	193	23.16	236.1	23.51	23.00	-43.1	110,642	-0.04%	大買/大賣/
2021/01/22	40.1	21.79	104	21.62	22.60	-63.9	108,188	-0.06%	大賣/
2021/01/21	154	20.97	193	21.42	20.85	-39	105,576	-0.04%	大買/大賣/
2021/01/20	165.1	20.88	217	20.90	20.20	-52	101,734	-0.05%	大買/大賣/
2021/01/19	422	24.09	77.8	23.37	21.85	344.2	97,764	0.35%	大買/鉅額交易
2021/01/18	0	0.00	20	22.15	23.80	-20	93,141	-0.02%
2021/01/15	14	23.35	0	0.00	23.35	14	92,675	0.02%
2021/01/14	0	0.00	6	25.56	25.90	-6	92,322	-0.01%
2021/01/13	17	24.26	39	24.83	24.00	-22	91,662	-0.02%
2021/01/12	111	25.70	10.3	26.76	25.70	100.7	90,925	0.11%	大買/
2021/01/11	11	28.06	10.3	28.55	28.55	0.7	90,036	0.00%
2021/01/08	16	26.56	4	27.00	27.30	12	89,573	0.01%
2021/01/07	44	25.95	2	27.28	25.95	42	88,545	0.05%
2021/01/06	86	30.84	11	30.35	28.80	75	87,849	0.09%
2021/01/05	129	31.09	77	31.30	32.00	52	87,095	0.06%	大買/
2021/01/04	72	31.22	42	32.03	32.15	30	86,404	0.03%
2020/12/31	105.3	27.74	76	28.32	29.25	29.3	84,864	0.03%	大買/
2020/12/30	91	26.81	29	26.53	27.50	62	83,413	0.07%
2020/12/29	182	27.31	252.9	27.63	27.90	-70.9	81,779	-0.09%	大買/大賣/
2020/12/28	75	25.24	7	25.40	25.40	68	76,844	0.09%
2020/12/25	27.1	22.90	275	22.87	23.10	-247.9	75,571	-0.33%	大賣/鉅額交易
2020/12/24	219	20.22	91.1	20.55	21.00	127.9	72,724	0.18%	大買/鉅額交易
2020/12/23	174	18.70	67	19.09	20.40	107	69,285	0.15%	大買/鉅額交易
2020/12/22	386	19.03	117	18.65	18.55	269	65,900	0.41%	大買/大賣/鉅額交易
2020/12/21	46.1	18.23	34.9	18.75	18.95	11.2	61,267	0.02%
2020/12/18	23	16.79	84.4	16.83	17.25	-61.4	57,813	-0.11%
2020/12/17	36	15.70	38	15.65	15.70	-2	54,615	0.00%
2020/12/16	115	15.76	19	15.61	15.85	96	53,429	0.18%	大買/
2020/12/15	87	15.79	99	15.67	15.55	-12	51,443	-0.02%
2020/12/14	58	14.21	117.8	14.98	15.05	-59.8	47,680	-0.13%	大賣/
2020/12/11	17	13.87	16.1	13.92	13.70	0.9	45,914	0.00%
2020/12/10	49.1	14.42	10	14.48	14.35	39.1	44,395	0.09%
2020/12/09	22	14.22	18	14.23	14.40	4	43,318	0.01%
2020/12/08	32	13.72	98	13.92	14.05	-66	41,790	-0.16%
2020/12/07	17	12.91	7	12.97	12.85	10	39,863	0.03%
2020/12/04	2	12.78	125	12.75	12.85	-123	39,614	-0.31%	大賣/鉅額交易
2020/12/03	47	12.90	0	0.00	12.75	47	39,836	0.12%
2020/12/02	127	13.11	0	0.00	12.90	127	39,983	0.32%	大買/鉅額交易
2020/12/01	3	12.77	21	12.88	13.05	-18	39,773	-0.05%
2020/11/30	12	13.58	11	13.55	13.25	1	39,186	0.00%
2020/11/27	9	13.62	19	13.52	13.60	-10	38,799	-0.03%
2020/11/26	66	13.79	8	13.58	13.55	58	39,024	0.15%
2020/11/25	14	13.46	37.5	13.53	13.60	-23.5	37,940	-0.06%
2020/11/24	33	13.08	9.4	13.13	13.05	23.6	36,503	0.06%
2020/11/23	33	12.97	14	12.89	13.00	19	36,077	0.05%
2020/11/20	4	12.63	2	12.75	12.80	2	36,061	0.01%
2020/11/19	14	12.75	0	0.00	12.75	14	35,891	0.04%
2020/11/18	9	12.93	10.5	12.97	13.00	-1.5	35,285	0.00%
2020/11/17	12	12.39	12	12.19	12.50	0	34,088	0.00%
2020/11/16	8	12.49	102	12.74	12.50	-94	33,507	-0.28%	大賣/
2020/11/13	25	12.61	2	12.43	12.50	23	32,987	0.07%
2020/11/12	17	12.70	17	12.53	12.35	0	32,192	0.00%
2020/11/11	38	13.15	13	13.08	13.55	25	31,069	0.08%
2020/11/10	89	13.37	323	14.10	13.60	-234	29,680	-0.79%	大賣/鉅額交易
2020/11/09	378	14.04	16	14.02	14.10	362	27,977	1.29%	大買/鉅額交易
2020/11/06	41	12.79	29	12.70	12.90	12	26,436	0.05%
2020/11/05	7	12.24	39	12.25	12.25	-32	25,773	-0.12%
2020/11/04	33	11.98	87	12.14	12.50	-54	25,082	-0.22%
2020/11/03	0	0.00	32	11.76	11.75	-32	24,036	-0.13%
2020/11/02	0	0.00	5	11.65	11.60	-5	23,624	-0.02%
2020/10/30	34	11.52	28	11.77	11.50	6	23,097	0.03%
2020/10/29	3	11.07	0	0.00	11.60	3	22,271	0.01%
2020/10/28	28	11.54	3	11.48	11.45	25	21,599	0.12%
2020/10/27	51	11.77	17	11.69	12.00	34	20,898	0.16%
2020/10/26	33	11.48	21	11.96	12.10	12	19,703	0.06%
2020/10/20	6	10.50	2	10.30	10.60	4	17,162	0.02%
2020/10/19	7	10.64	100	10.45	10.45	-93	16,970	-0.55%
2020/10/16	3	10.40	75	10.37	10.40	-72	16,824	-0.43%
2020/10/15	185	10.44	0	0.00	10.40	185	16,513	1.12%	大買/鉅額交易
2020/10/14	0	0.00	2	10.25	10.20	-2	16,227	-0.01%
2020/10/08	0	0.00	10	10.05	10.05	-10	15,745	-0.06%
2020/10/07	0	0.00	20	10.40	10.20	-20	15,616	-0.13%
2020/10/06	1	10.10	5	10.03	10.15	-4	15,419	-0.03%
2020/10/05	3	10.00	0	0.00	10.15	3	15,248	0.02%
2020/09/25	0	0.00	26	9.66	9.75	-26	14,620	-0.18%
2020/09/24	1	9.01	0	0.00	9.01	1	14,303	0.01%
2020/09/23	2	9.63	0	0.00	9.44	2	14,123	0.01%
2020/09/22	0	0.00	1	10.00	9.97	-1	13,868	-0.01%
2020/09/21	0	0.00	18	9.89	9.88	-18	13,649	-0.13%
2020/09/18	2	9.87	2	9.90	9.88	0	13,530	0.00%
2020/09/17	6	9.87	6	10.06	9.91	0	13,429	0.00%
2020/09/16	16	9.83	1	9.85	9.81	15	13,283	0.11%
2020/09/15	2	10.10	3	10.15	10.20	-1	12,987	-0.01%
2020/09/14	19	10.17	32	10.02	10.10	-13	12,854	-0.10%
2020/09/11	25	10.63	42	10.90	10.20	-17	12,460	-0.14%
2020/09/10	8	11.22	2	11.10	10.95	6	11,789	0.05%
2020/09/09	2	10.90	2	11.00	11.30	0	11,470	0.00%
2020/09/08	14	11.53	5	11.25	11.25	9	11,174	0.08%
2020/09/07	56	12.06	25	11.94	11.95	31	10,524	0.29%
2020/09/04	3	11.05	9	11.21	11.50	-6	9,850	-0.06%
2020/09/03	7	10.94	20	11.06	11.05	-13	9,363	-0.14%
2020/09/02	5	10.46	25	10.74	11.00	-20	8,900	-0.22%
2020/09/01	25	10.47	503	10.75	10.60	-478	8,377	-5.71%	大賣/鉅額交易
2020/08/31	499	10.10	7	10.06	10.10	492	7,563	6.50%	大買/鉅額交易
2020/08/28	1	9.31	0	0.00	9.21	1	7,152	0.01%
2020/08/27	12	9.36	18	9.36	9.36	-6	6,942	-0.09%
2020/08/26	12	9.59	17.3	9.44	9.61	-5.3	6,374	-0.08%
2020/08/25	0	0.00	63	8.47	8.74	-63	5,435	-1.16%
2020/08/20	3	7.83	0	0.00	7.67	3	4,796	0.06%
2020/08/19	18	8.55	0	0.00	8.24	18	4,517	0.40%
2020/08/18	2	8.30	2	8.51	8.43	0	4,353	0.00%
2020/08/17	4	8.39	10	8.45	8.62	-6	4,208	-0.14%
2020/08/14	4	8.50	10	8.57	8.59	-6	3,969	-0.15%
2020/08/13	1	7.89	0	0.00	7.89	1	3,491	0.03%
2020/08/12	11	7.35	2	7.44	7.69	9	3,270	0.28%
2020/08/11	52	7.51	3	7.60	7.81	49	2,909	1.68%
2020/07/24	1	6.26	0	0.00	6.25	1	2,663	0.04%
2020/07/22	2	6.34	0	0.00	6.39	2	2,900	0.07%
2020/07/17	1	6.34	0	0.00	6.31	1	2,923	0.03%
2020/06/24	0	0.00	20	6.54	6.54	-20	3,136	-0.64%
2020/06/09	0	0.00	100	6.83	6.89	-100	3,411	-2.93%
2020/06/05	0	0.00	3	6.77	6.85	-3	3,400	-0.09%
2020/06/04	90	6.62	0	0.00	6.65	90	3,340	2.69%
2020/06/03	10	6.61	0	0.00	6.61	10	3,330	0.30%
2020/05/29	2	6.55	0	0.00	6.50	2	3,313	0.06%
2020/05/25	0	0.00	1	6.51	6.53	-1	3,299	-0.03%
2020/05/21	1	6.78	0	0.00	6.83	1	3,236	0.03%
2020/05/19	0	0.00	1	6.50	6.45	-1	3,125	-0.03%
2020/05/06	1	6.35	0	0.00	6.36	1	3,106	0.03%
2020/05/05	1	6.41	15	6.44	6.43	-14	3,090	-0.45%
2020/04/30	1	6.77	9	6.68	6.77	-8	2,983	-0.27%
2020/04/29	8	6.57	0	0.00	6.79	8	2,847	0.28%
2020/04/28	0	0.00	10	5.89	6.25	-10	2,604	-0.38%
2020/04/27	0	0.00	2	5.67	5.69	-2	2,507	-0.08%
2020/04/23	0	0.00	2	5.47	5.39	-2	2,451	-0.08%
2020/04/21	2	5.47	0	0.00	5.40	2	2,429	0.08%
2020/04/17	10	5.45	0	0.00	5.41	10	2,346	0.43%
2020/04/16	23	5.42	0	0.00	5.41	23	2,311	0.99%
2020/04/14	2	5.41	0	0.00	5.42	2	2,146	0.09%
2020/04/09	0	0.00	1	5.41	5.45	-1	2,081	-0.05%
2020/04/08	1	5.24	0	0.00	5.24	1	2,024	0.05%
2020/03/30	0	0.00	1	5.09	5.09	-1	1,948	-0.05%
2020/03/26	0	0.00	1	5.28	5.25	-1	1,915	-0.05%
2020/03/23	1	4.88	0	0.00	4.89	1	1,867	0.05%
2020/03/19	0	0.00	16	4.92	4.73	-16	1,814	-0.88%
2020/03/18	1	5.01	0	0.00	4.96	1	1,726	0.06%
2020/03/17	8	5.01	0	0.00	4.95	8	1,673	0.48%
2020/03/16	4	5.53	0	0.00	5.20	4	1,616	0.25%
2020/03/13	4	5.62	0	0.00	5.68	4	1,559	0.26%
2020/03/09	5	6.64	0	0.00	6.58	5	1,399	0.36%
2020/03/06	0	0.00	1	6.82	6.81	-1	1,388	-0.07%
2020/02/20	1	7.18	0	0.00	7.14	1	1,411	0.07%
2020/02/18	0	0.00	42	6.91	6.99	-42	1,442	-2.91%
2020/02/17	7	6.55	0	0.00	6.60	7	1,416	0.49%
2020/02/10	4	6.54	0	0.00	6.48	4	1,406	0.28%
2020/02/04	24	6.43	0	0.00	6.49	24	1,359	1.77%
2020/01/31	2	6.86	0	0.00	6.77	2	1,323	0.15%
2020/01/30	3	6.82	1	6.85	6.67	2	1,298	0.15%
2020/01/20	7	7.19	0	0.00	7.18	7	1,228	0.57%
2020/01/17	6	7.26	0	0.00	7.25	6	1,200	0.50%
2020/01/07	0	0.00	5	7.27	7.28	-5	1,238	-0.40%
2020/01/03	5	7.32	0.7	7.27	7.32	4.3	1,281	0.33%
2019/12/26	0	0.00	46	7.25	7.23	-46	1,284	-3.58%
2019/12/24	20	7.24	0	0.00	7.23	20	1,313	1.52%
2019/12/16	0	0.00	1	7.26	7.26	-1	1,307	-0.08%
2019/11/15	0	0.00	30	7.23	7.22	-30	1,151	-2.61%
2019/11/07	30	7.57	0	0.00	7.57	30	1,226	2.45%
2019/11/01	0	0.00	0	7.54	7.59	0	1,267	0.00%
2019/10/29	0	0.00	0.1	7.64	7.64	-0.1	1,325	-0.01%
2019/10/18	2	7.64	0	0.00	7.64	2	1,669	0.12%
2019/10/16	0	0.00	2	7.59	7.61	-2	1,918	-0.10%
2019/09/06	0	0.00	2	8.06	8.03	-2	2,443	-0.08%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/15	2	7.90	0	0.00	7.90	2	2,386	0.08%
2019/08/13	0	0.00	0.5	8.17	8.17	-0.5	2,333	-0.02%
2019/07/26	0	0.00	2	8.92	8.94	-2	2,375	-0.08%
2019/07/23	2	8.98	0	0.00	8.98	2	2,286	0.09%
2019/07/19	2	9.07	4	9.09	9.09	-2	2,070	-0.10%
2019/07/17	1	8.80	0	0.00	9.00	1	1,826	0.05%
2019/07/11	0	0.00	20	8.70	8.72	-20	1,722	-1.16%
2019/07/05	1	8.64	0	0.00	8.51	1	1,706	0.06%
2019/07/04	20	8.52	0	0.00	8.54	20	1,629	1.23%
2019/06/19	1	8.17	0	0.00	8.17	1	1,594	0.06%
2019/06/05	2	8.02	0	0.00	8.00	2	1,617	0.12%
2019/05/29	0	0.00	1	8.01	8.01	-1	1,654	-0.06%
2019/05/28	0	0.00	0	8.01	8.06	0	1,708	0.00%
2019/05/15	0	0.00	3	8.31	8.30	-3	1,768	-0.17%
2019/05/14	2	8.33	0	0.00	8.30	2	1,757	0.11%
2019/05/02	1	8.85	0	0.00	8.87	1	1,722	0.06%
2019/04/22	3	9.08	0	0.00	8.93	3	1,732	0.17%
2019/04/11	0	0.00	10	8.80	8.75	-10	1,619	-0.62%
2019/04/09	5	8.68	0	0.00	8.68	5	1,618	0.31%
2019/04/08	4	8.69	9	8.76	8.70	-5	1,657	-0.30%
2019/04/03	10	8.63	0	0.00	8.64	10	1,659	0.60%
2019/03/21	0	0.00	2	8.81	8.83	-2	1,907	-0.10%
2019/03/12	3	8.98	0	0.00	8.98	3	2,032	0.15%
2019/03/04	1	9.27	2	9.27	9.24	-1	2,398	-0.04%
2019/02/25	0	0.00	5	9.06	9.12	-5	2,357	-0.21%
2019/02/12	0	0.00	5	8.86	8.86	-5	2,333	-0.21%
2019/01/29	0	0.00	0.5	8.93	8.98	-0.5	2,404	-0.02%
2019/01/11	0	0.00	1	8.91	8.87	-1	2,913	-0.03%
2019/01/07	0	0.00	8	8.70	8.70	-8	3,062	-0.26%
2018/12/24	5	8.95	0	0.00	8.98	5	3,153	0.16%
2018/12/20	0	0.00	1	9.35	9.12	-1	3,201	-0.03%
2018/12/19	0	0.00	1	9.29	9.30	-1	3,175	-0.03%
2018/12/18	1	9.31	0	0.00	9.21	1	3,158	0.03%
2018/12/17	0	0.00	6	9.29	9.41	-6	3,083	-0.19%
2018/12/04	0	0.00	5	9.10	9.06	-5	2,838	-0.18%
2018/11/28	0	0.00	12	9.17	9.19	-12	2,597	-0.46%
2018/11/27	2	8.88	7.4	8.82	9.00	-5.4	2,525	-0.21%
2018/11/26	0	0.00	10	8.66	8.63	-10	2,460	-0.41%
2018/11/23	0	0.00	10	8.43	8.44	-10	2,409	-0.42%
2018/11/16	0.7	8.35	0	0.00	8.40	0.7	2,412	0.03%
2018/11/12	0	0.00	2	8.37	8.30	-2	2,451	-0.08%
2018/11/09	2	8.30	0	0.00	8.31	2	2,493	0.08%
2018/11/01	5	8.44	30	8.49	8.55	-25	2,600	-0.96%
2018/10/31	30	8.60	0	0.00	8.54	30	2,594	1.16%
2018/10/30	1	8.05	0	0.00	8.30	1	2,581	0.04%
2018/10/26	5	8.49	0	0.00	8.35	5	2,524	0.20%
2018/10/25	0	0.00	2	8.39	8.38	-2	2,524	-0.08%
2018/10/19	2	8.23	0	0.00	8.72	2	2,364	0.08%
2018/10/18	0	0.00	10	8.37	8.37	-10	2,252	-0.44%
2018/10/16	5	7.60	0	0.00	7.47	5	2,206	0.23%
2018/10/11	1	7.60	87	7.81	7.58	-86	2,146	-4.01%
2018/10/05	0	0.00	20	8.41	8.45	-20	2,080	-0.96%
2018/10/02	5	8.65	6	8.63	8.62	-1	2,084	-0.05%
2018/09/27	0	0.00	56	8.76	8.82	-56	2,140	-2.62%
2018/09/18	0	0.00	30	8.75	8.77	-30	2,323	-1.29%
2018/09/11	0	0.00	12	8.58	8.68	-12	2,507	-0.48%
2018/09/06	0	0.00	40	8.59	8.56	-40	2,577	-1.55%
2018/09/05	0	0.00	40	8.65	8.64	-40	2,678	-1.49%
2018/09/03	0	0.00	10	8.77	8.76	-10	2,846	-0.35%
2018/08/31	0	0.00	10	8.87	8.84	-10	2,925	-0.34%
2018/08/30	0	0.00	1	8.91	8.85	-1	3,013	-0.03%
2018/08/28	0	0.00	30	8.87	8.88	-30	3,159	-0.95%
2018/08/24	24	8.85	0	0.00	8.85	24	3,323	0.72%
2018/08/22	0	0.00	10	8.79	8.79	-10	3,439	-0.29%
2018/08/21	0	0.00	10	8.68	8.69	-10	3,508	-0.29%
2018/08/17	10	8.40	0	0.00	8.36	10	3,600	0.28%
2018/08/16	0	0.00	40	8.42	8.41	-40	3,620	-1.10%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/13	12	8.72	0	0.00	8.62	12	3,732	0.32%
2018/08/10	0	0.00	50	9.18	9.08	-50	3,700	-1.35%
2018/08/09	0	0.00	59	9.30	9.27	-59	3,767	-1.57%
2018/08/07	0	0.00	15	9.34	9.30	-15	3,893	-0.39%
2018/08/03	3	9.18	0	0.00	9.20	3	4,146	0.07%
2018/08/02	30	9.19	0	0.00	9.13	30	4,165	0.72%
2018/08/01	1	9.22	0	0.00	9.28	1	4,198	0.02%
2018/07/31	1	9.19	0	0.00	9.18	1	4,209	0.02%
2018/07/26	10	9.25	0	0.00	9.28	10	4,339	0.23%
2018/07/25	5	9.23	0	0.00	9.23	5	4,403	0.11%
2018/07/24	20	9.21	0	0.00	9.38	20	4,492	0.45%
2018/07/20	30	9.12	0	0.00	9.14	30	4,520	0.66%
2018/07/19	30	9.05	0	0.00	9.09	30	4,508	0.67%
2018/07/18	20	9.05	0	0.00	9.05	20	4,522	0.44%
2018/07/16	20	8.96	0	0.00	8.97	20	4,531	0.44%
2018/07/12	5	8.97	0	0.00	8.94	5	4,549	0.11%
2018/07/11	0	0.00	50	8.92	8.97	-50	4,554	-1.10%
2018/07/10	0	0.00	1	8.86	8.93	-1	4,565	-0.02%
2018/07/09	0	0.00	170	8.77	8.78	-170	4,625	-3.68%	大賣/鉅額交易
2018/07/05	0	0.00	40	8.92	8.79	-40	4,609	-0.87%
2018/07/04	0	0.00	30	8.91	8.90	-30	4,605	-0.65%
2018/07/02	91	9.07	0	0.00	9.10	91	4,596	1.98%
2018/06/29	0	0.00	53	9.01	9.00	-53	4,592	-1.15%
2018/06/28	23	8.79	10	8.82	8.80	13	4,563	0.28%
2018/06/27	23	9.07	10	9.12	8.98	13	4,560	0.29%
2018/06/26	58	9.13	30	9.16	9.22	28	4,471	0.63%
2018/06/25	1	9.35	50	9.41	9.33	-49	4,410	-1.11%
2018/06/21	0	0.00	168	9.62	9.55	-168	4,389	-3.83%	大賣/鉅額交易
2018/06/20	10	9.69	0	0.00	9.69	10	4,411	0.23%
2018/06/15	60	9.90	11	9.85	9.76	49	4,407	1.11%
2018/06/13	10	9.95	1	9.96	9.79	9	4,379	0.21%
2018/06/12	0	0.00	2	9.86	9.88	-2	4,309	-0.05%
2018/06/11	0	0.00	10	9.55	9.61	-10	4,184	-0.24%
2018/06/07	30	9.61	0	0.00	9.66	30	4,138	0.72%
2018/06/06	92	9.45	0	0.00	9.45	92	4,193	2.19%
2018/06/04	20	9.41	0	0.00	9.42	20	4,124	0.48%
2018/06/01	0	0.00	10	9.47	9.49	-10	4,042	-0.25%
2018/05/31	40	9.48	0	0.00	9.49	40	4,053	0.99%
2018/05/30	60	9.35	0	0.00	9.42	60	4,056	1.48%
2018/05/29	53	9.56	0	0.00	9.48	53	4,162	1.27%
2018/05/28	70	9.45	1	9.72	9.75	69	4,399	1.57%
2018/05/25	31	9.38	0	0.00	9.38	31	4,465	0.69%
2018/05/23	10	9.42	100	9.42	9.41	-90	4,577	-1.97%
2018/05/21	1	9.19	4	9.24	9.19	-3	4,567	-0.07%
2018/05/18	100	9.18	1	9.15	9.17	99	4,578	2.16%
2018/05/17	3	9.33	333	9.37	9.29	-330	4,805	-6.87%	大賣/鉅額交易
2018/05/16	10	9.48	50	9.53	9.50	-40	4,906	-0.82%
2018/05/15	20	9.63	0	0.00	9.62	20	4,955	0.40%
2018/05/14	222	9.53	324	9.73	9.61	-102	5,161	-1.98%	大買/大賣/鉅額交易
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/30	3	10.20	1	10.25	10.30	2	5,019	0.04%
2018/04/27	102	10.00	0	0.00	10.05	102	4,992	2.04%	大買/鉅額交易
2018/04/26	0	0.00	1	10.10	10.05	-1	5,030	-0.02%
2018/04/25	10	10.10	0	0.00	10.05	10	5,063	0.20%
2018/04/24	1	10.10	0	0.00	10.10	1	5,118	0.02%
2018/04/23	0.5	10.15	0	0.00	10.20	0.5	5,179	0.01%
2018/04/20	2.3	10.39	120	10.35	10.35	-117.7	5,191	-2.27%	大賣/鉅額交易
2018/04/12	0	0.00	3	10.35	10.35	-3	5,621	-0.05%
2018/03/31	2.5	10.54	0	0.00	10.55	2.5	7,542	0.03%
2018/03/29	10	10.45	0	0.00	10.40	10	7,572	0.13%
2018/03/27	2	10.45	0	0.00	10.45	2	7,597	0.03%
2018/03/26	15	10.35	0	0.00	10.35	15	7,685	0.20%
2018/03/22	28	10.76	0	0.00	10.70	28	7,646	0.37%
2018/03/19	2	11.15	0	0.00	10.95	2	7,698	0.03%
2018/03/16	0	0.00	1	10.90	10.80	-1	7,677	-0.01%
2018/03/15	3	10.90	0	0.00	10.85	3	7,682	0.04%
2018/03/13	28	11.20	0	0.00	11.05	28	7,792	0.36%
2018/03/12	0	0.00	11	11.16	11.20	-11	7,844	-0.14%
2018/03/09	11	10.95	10	10.95	10.90	1	7,874	0.01%
2018/03/08	20	10.70	0.1	10.65	10.65	19.9	7,904	0.25%
2018/03/07	20	10.63	0	0.00	10.60	20	8,167	0.24%
2018/03/06	1	10.70	113	10.79	10.70	-112	8,362	-1.34%	大賣/鉅額交易
2018/03/05	2	10.90	0	0.00	10.90	2	8,755	0.02%
2018/03/02	101	11.10	13	11.25	11.05	88	8,747	1.01%	大買/
2018/03/01	0	0.00	88	11.34	11.30	-88	8,897	-0.99%
2018/02/27	1	10.45	2	10.55	10.40	-1	8,617	-0.01%
2018/02/26	120	10.20	0	0.00	10.15	120	8,471	1.42%	大買/鉅額交易
2018/02/23	0	0.00	61	10.15	10.15	-61	8,441	-0.72%
2018/02/21	6	10.10	1	10.10	10.15	5	8,486	0.06%
2018/02/12	14	9.82	18	9.81	9.82	-4	8,456	-0.05%
2018/02/09	100	9.53	60	9.50	9.80	40	8,411	0.48%
2018/02/08	11	10.20	20	10.25	10.20	-9	8,147	-0.11%
2018/02/07	30	10.70	11	10.76	10.55	19	8,001	0.24%
2018/02/06	4	10.73	0	0.00	10.60	4	7,923	0.05%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/02/01	40	11.73	40	11.65	11.65	0	7,973	0.00%
2018/01/30	40	11.69	126	11.55	11.60	-86	7,993	-1.08%	大賣/
2018/01/29	80	11.73	45	11.66	11.70	35	8,041	0.44%
2018/01/26	55	11.76	55	11.75	11.70	0	8,103	0.00%
2018/01/25	80	11.78	80	11.70	11.70	0	8,245	0.00%
2018/01/24	74	11.76	74	11.90	11.90	0	8,221	0.00%
2018/01/23	1	11.60	0	0.00	11.60	1	8,132	0.01%
2018/01/22	0	0.00	8	11.75	11.75	-8	8,333	-0.10%
2018/01/19	3	11.90	0	0.00	11.80	3	8,295	0.04%
2018/01/18	3	11.85	39	11.88	11.90	-36	8,265	-0.44%
2018/01/17	70	11.98	30	11.90	11.90	40	8,348	0.48%
2018/01/16	7	11.91	35	11.93	11.95	-28	8,434	-0.33%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/12	0	0.00	2	12.00	12.00	-2	8,499	-0.02%
2018/01/10	10	12.05	60	12.00	12.00	-50	8,512	-0.59%
2018/01/09	10	12.15	0	0.00	12.20	10	8,468	0.12%
2018/01/08	0	0.00	3	12.35	12.35	-3	8,440	-0.04%
2018/01/05	106	12.35	9	12.35	12.30	97	8,333	1.16%	大買/
2018/01/04	17	12.14	0	0.00	12.15	17	8,213	0.21%
2018/01/03	6	12.40	55	12.20	12.15	-49	8,162	-0.60%
2018/01/02	12	12.32	26	12.47	12.40	-14	8,047	-0.17%