陽明 (2609)-永豐金-桃園券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3447人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	48	50.74	58	50.60	50.40	-10	36,422	-0.03%
2024/05/02	63.1	51.75	44.5	51.55	51.30	18.6	35,869	0.05%
2024/04/30	46.2	52.13	95	52.12	52.20	-48.8	34,907	-0.14%
2024/04/29	125.2	53.79	99.9	53.81	52.90	25.3	34,260	0.07%	大買/
2024/04/26	45.1	50.28	359.9	49.83	51.80	-314.8	31,859	-0.99%	大賣/鉅額交易
2024/04/25	9.5	46.89	68.1	46.80	47.10	-58.6	28,881	-0.20%
2024/04/24	11	46.21	41.9	46.67	46.70	-30.8	29,490	-0.10%
2024/04/23	9.5	45.49	114.7	45.53	45.85	-105.2	30,084	-0.35%	大賣/鉅額交易
2024/04/22	61.2	46.64	82.5	46.81	45.60	-21.4	31,047	-0.07%
2024/04/19	138	45.57	95.8	45.32	45.15	42.2	31,099	0.14%	大買/
2024/04/18	4	43.73	5	43.83	43.80	-1	31,794	0.00%
2024/04/17	25	43.72	7	43.99	43.95	18	32,544	0.06%
2024/04/16	28.5	43.87	8.3	43.96	43.80	20.2	35,643	0.06%
2024/04/15	17	44.99	98.4	44.53	45.20	-81.4	38,172	-0.21%
2024/04/12	53	44.98	6.4	44.86	45.20	46.6	39,648	0.12%
2024/04/11	48	44.95	6.1	45.05	45.00	41.9	42,860	0.10%
2024/04/10	17.5	44.71	8.8	44.69	44.40	8.7	47,471	0.02%
2024/04/09	27	45.21	12.9	45.21	44.95	14.1	49,252	0.03%
2024/04/08	12.3	44.05	74.2	43.77	45.10	-61.9	51,653	-0.12%
2024/04/03	34.2	43.93	5	43.85	43.80	29.2	51,965	0.06%
2024/04/02	13.1	44.23	53	44.26	44.45	-39.9	52,810	-0.08%
2024/04/01	7.1	44.32	0	0.00	44.30	7.1	54,419	0.01%
2024/03/29	12.3	44.36	19	44.32	44.40	-6.8	57,040	-0.01%
2024/03/28	47.6	44.39	9	44.38	44.10	38.6	61,145	0.06%
2024/03/27	10.2	44.19	2.1	44.21	44.15	8.1	66,969	0.01%
2024/03/26	86.9	45.00	27	44.51	44.15	59.9	72,282	0.08%
2024/03/25	3.5	45.55	17	45.66	45.60	-13.5	74,413	-0.02%
2024/03/22	59.2	45.46	317	45.11	45.15	-257.8	78,776	-0.33%	大賣/鉅額交易
2024/03/21	12.4	45.74	31	45.89	45.45	-18.6	82,392	-0.02%
2024/03/20	181.4	45.11	19.1	45.04	44.95	162.3	82,759	0.20%	大買/鉅額交易
2024/03/19	29.1	45.58	19	45.60	45.30	10.1	82,606	0.01%
2024/03/18	50.1	45.20	5	45.12	45.15	45.1	82,626	0.05%
2024/03/15	137.7	46.49	63.9	46.06	46.50	73.8	82,622	0.09%	大買/
2024/03/14	81.3	48.04	19.1	48.04	47.75	62.3	81,884	0.08%
2024/03/13	17	48.95	39.3	48.87	48.70	-22.3	81,628	-0.03%
2024/03/12	13	48.71	76	48.93	48.95	-63	81,399	-0.08%
2024/03/11	112.6	48.51	25.1	48.54	48.60	87.5	81,293	0.11%	大買/
2024/03/08	90.4	48.33	65	48.26	47.55	25.4	81,533	0.03%
2024/03/07	30.1	48.14	33.2	48.31	48.00	-3.1	81,653	0.00%
2024/03/06	23.2	48.27	11.3	48.41	48.00	11.9	81,835	0.01%
2024/03/05	118	49.12	31	49.17	48.60	87	81,797	0.11%	大買/
2024/03/04	116.4	48.64	54	48.90	48.90	62.4	81,501	0.08%	大買/
2024/03/01	52.2	49.14	19	49.15	49.15	33.2	81,079	0.04%
2024/02/29	19.1	49.55	54.2	49.68	49.85	-35.1	80,766	-0.04%
2024/02/27	30.1	48.96	50.2	48.99	48.55	-20.1	80,194	-0.03%
2024/02/26	63.1	48.80	38.1	48.93	48.70	25	79,816	0.03%
2024/02/23	45.3	49.46	38.1	49.43	49.10	7.2	79,548	0.01%
2024/02/22	40.1	49.63	140.5	49.83	49.95	-100.4	79,046	-0.13%	大賣/
2024/02/21	104.1	48.80	35	48.93	48.35	69.1	77,991	0.09%	大買/
2024/02/20	72.1	48.30	28.9	47.79	48.15	43.2	76,991	0.06%
2024/02/19	20	46.82	0	0.00	46.90	20	76,623	0.03%
2024/02/16	11.2	47.13	19.2	47.12	46.90	-8	76,622	-0.01%
2024/02/15	22.6	45.99	11	46.04	46.65	11.6	76,927	0.02%
2024/02/05	15.1	47.58	35	47.60	47.30	-19.9	76,416	-0.03%
2024/02/02	37.7	47.95	76	47.91	47.75	-38.3	76,221	-0.05%
2024/02/01	14.3	48.91	48	48.87	49.15	-33.7	75,807	-0.04%
2024/01/31	26.6	48.17	9.1	48.44	47.85	17.5	75,447	0.02%
2024/01/30	23.3	48.74	8.2	48.49	48.50	15.1	75,144	0.02%
2024/01/29	71	48.81	12	48.92	48.80	59	75,025	0.08%
2024/01/26	28.1	49.03	28	49.03	48.90	0.1	74,848	0.00%
2024/01/25	16.1	49.35	3.2	49.29	49.25	12.9	74,575	0.02%
2024/01/24	36.3	50.10	42	50.17	49.80	-5.7	74,259	-0.01%
2024/01/23	30.1	50.08	50.6	49.63	49.45	-20.5	73,968	-0.03%
2024/01/22	45.8	49.19	43	49.40	49.80	2.8	73,435	0.00%
2024/01/19	55	50.87	31	50.57	50.90	24	72,698	0.03%
2024/01/18	80	50.34	234.6	50.73	51.30	-154.6	72,119	-0.21%	大賣/鉅額交易
2024/01/17	158.3	50.08	30	50.26	49.75	128.3	71,254	0.18%	大買/鉅額交易
2024/01/16	47.3	51.67	22	51.96	51.10	25.3	70,167	0.04%
2024/01/15	76.2	52.49	65	52.61	52.20	11.2	69,052	0.02%
2024/01/12	78	51.08	124.2	51.24	51.80	-46.2	68,101	-0.07%	大賣/
2024/01/11	23	49.39	56	49.61	49.30	-33	66,573	-0.05%
2024/01/10	217.5	49.26	176	49.59	48.80	41.5	65,947	0.06%	大買/大賣/
2024/01/09	375.2	52.12	217	51.86	51.70	158.2	62,747	0.25%	大買/大賣/鉅額交易
2024/01/08	122	57.04	116	57.40	56.50	6	59,929	0.01%	大買/大賣/
2024/01/05	216	57.98	191.1	57.93	58.00	24.9	58,241	0.04%	大買/大賣/
2024/01/04	239.4	57.03	432.5	57.18	57.30	-193.1	54,924	-0.35%	大買/大賣/鉅額交易
2024/01/03	57	53.91	105.1	54.20	54.00	-48.1	50,539	-0.10%	大賣/
2024/01/02	122.1	53.88	111.2	54.14	53.00	10.9	48,572	0.02%	大買/大賣/
2023/12/29	67	51.51	45	51.76	51.30	22	46,003	0.05%
2023/12/28	25.3	51.97	51	52.06	51.90	-25.7	45,551	-0.06%
2023/12/27	27	53.16	65	53.38	52.60	-38	44,588	-0.09%
2023/12/26	169	52.53	156.1	52.45	52.00	12.9	43,061	0.03%	大買/大賣/
2023/12/25	241.6	52.81	153.6	53.00	51.80	88.1	40,417	0.22%	大買/大賣/
2023/12/22	210.1	57.04	208.8	57.38	57.50	1.3	36,363	0.00%	大買/大賣/
2023/12/21	156.3	52.89	336.3	53.50	55.40	-180.1	30,431	-0.59%	大買/大賣/鉅額交易
2023/12/20	86.6	49.37	144	49.73	50.40	-57.4	25,050	-0.23%	大賣/
2023/12/19	152.5	49.53	249.5	49.58	49.30	-97	22,532	-0.43%	大買/大賣/
2023/12/18	201.5	46.82	345.2	47.37	47.85	-143.7	18,279	-0.79%	大買/大賣/鉅額交易
2023/12/15	49.5	43.93	81.5	44.05	44.25	-32	14,910	-0.21%
2023/12/14	56.5	43.03	5	43.23	42.75	51.5	14,410	0.36%
2023/12/13	20.1	43.57	15	43.96	43.20	5.1	14,666	0.03%
2023/12/12	55.5	44.41	41	44.61	44.00	14.5	16,436	0.09%
2023/12/11	31	44.15	20.1	44.54	44.00	10.9	16,360	0.07%
2023/12/08	16	43.93	13	43.88	44.00	3	16,264	0.02%
2023/12/07	14.2	44.20	12.5	44.01	43.70	1.7	16,227	0.01%
2023/12/06	21.7	44.43	15	44.66	44.65	6.7	16,207	0.04%
2023/12/05	28	44.97	34.1	44.79	44.85	-6.1	16,069	-0.04%
2023/12/04	42.1	44.87	81.7	44.76	45.15	-39.6	15,536	-0.25%
2023/12/01	18.6	43.03	72.1	43.04	43.30	-53.5	14,717	-0.36%
2023/11/30	10	42.11	5	42.24	42.00	5	14,382	0.03%
2023/11/29	5	42.44	13	42.48	42.55	-8	14,303	-0.06%
2023/11/28	4	42.34	23.1	42.37	42.65	-19.1	14,280	-0.13%
2023/11/27	11.1	41.83	20	41.96	42.00	-8.9	14,187	-0.06%
2023/11/24	2	41.53	1	41.60	41.75	1	14,230	0.01%
2023/11/22	10	41.69	1	41.75	41.55	9	14,285	0.06%
2023/11/21	7.1	41.89	2.1	41.92	41.90	5	14,315	0.03%
2023/11/20	4	41.85	12.7	41.76	42.00	-8.7	14,564	-0.06%
2023/11/17	21.9	41.83	6	41.95	41.80	15.9	14,695	0.11%
2023/11/16	5	42.12	12.6	42.03	42.15	-7.6	14,689	-0.05%
2023/11/15	0	0.00	5.1	41.82	42.10	-5.1	14,752	-0.03%
2023/11/14	31.3	42.04	46	42.44	41.50	-14.7	15,292	-0.10%
2023/11/13	17.5	41.42	2	41.75	41.45	15.5	15,000	0.10%
2023/11/10	14.5	41.29	2.1	41.27	41.30	12.4	15,307	0.08%
2023/11/09	1.2	41.79	12.8	41.77	41.85	-11.6	15,399	-0.08%
2023/11/08	32.8	41.99	3	42.17	41.90	29.8	15,698	0.19%
2023/11/07	2	42.20	19.8	42.22	42.25	-17.8	15,767	-0.11%
2023/11/06	15.1	42.28	15	42.51	42.30	0.1	15,975	0.00%
2023/11/03	1.1	43.15	8	43.14	43.25	-6.9	15,983	-0.04%
2023/11/02	9	42.52	13.8	42.56	42.65	-4.8	16,076	-0.03%
2023/11/01	6	42.29	4.1	42.15	42.10	1.9	16,408	0.01%
2023/10/31	4.1	42.33	0	0.00	42.10	4.1	16,745	0.02%
2023/10/30	5.1	42.75	7	43.16	43.25	-1.9	16,865	-0.01%
2023/10/27	3	42.95	5.1	42.79	43.00	-2.1	16,907	-0.01%
2023/10/26	1	42.25	37.7	42.27	42.45	-36.7	17,389	-0.21%
2023/10/25	20.7	42.41	6.1	42.33	42.30	14.7	17,925	0.08%
2023/10/24	5.1	41.98	13	41.92	42.20	-7.9	18,272	-0.04%
2023/10/23	4.1	42.02	16.2	42.01	41.95	-12.1	18,667	-0.06%
2023/10/20	4	42.14	14	42.13	42.35	-10	18,868	-0.05%
2023/10/19	2.1	42.62	5	42.83	42.70	-2.9	19,136	-0.02%
2023/10/18	14.1	42.09	12	42.39	42.30	2.1	19,637	0.01%
2023/10/17	2	42.30	82	42.35	42.25	-80	20,006	-0.40%
2023/10/16	7	41.94	12	41.93	42.40	-5	20,676	-0.02%
2023/10/13	13	42.57	12	42.68	42.55	1	21,410	0.00%
2023/10/12	5.2	42.53	2	42.85	43.10	3.2	21,726	0.01%
2023/10/11	25.5	43.16	6	43.18	42.55	19.5	22,300	0.09%
2023/10/06	4.1	44.95	12	45.18	45.00	-8	23,265	-0.03%
2023/10/05	10	45.24	9	45.22	44.90	1	24,382	0.00%
2023/10/04	4	44.16	10.4	44.21	44.55	-6.4	24,984	-0.03%
2023/10/03	9	44.31	2	44.48	44.10	7	25,836	0.03%
2023/10/02	14.2	44.47	19	44.64	44.45	-4.8	26,366	-0.02%
2023/09/28	0	45.50	7.1	45.78	45.45	-7.1	27,236	-0.03%
2023/09/27	1	46.45	15	46.51	45.90	-14	30,489	-0.05%
2023/09/26	4	46.05	5	46.00	45.95	-1	33,006	0.00%
2023/09/25	5.1	45.61	17	45.62	45.95	-11.9	37,459	-0.03%
2023/09/22	7	45.72	12	45.80	45.80	-5	39,241	-0.01%
2023/09/21	10.1	45.61	11	46.00	45.60	-0.9	39,654	0.00%
2023/09/20	12	46.56	16.8	46.60	46.30	-4.8	39,877	-0.01%
2023/09/19	10.1	45.51	17	45.84	45.85	-7	39,695	-0.02%
2023/09/18	50	45.64	48.1	45.55	45.50	1.9	39,773	0.00%
2023/09/15	110.2	46.38	123.2	46.36	46.45	-13	39,977	-0.03%	大買/大賣/
2023/09/14	37.1	44.15	61.4	44.34	44.60	-24.4	38,125	-0.06%
2023/09/13	14	43.01	19	43.27	43.30	-5	38,034	-0.01%
2023/09/12	6	42.98	14	42.93	43.10	-8	38,359	-0.02%
2023/09/11	5.4	42.66	6	42.76	42.50	-0.6	38,623	0.00%
2023/09/08	4	42.80	12	42.73	42.65	-8	38,922	-0.02%
2023/09/07	3.2	42.54	6	42.64	42.50	-2.8	39,057	-0.01%
2023/09/06	6.2	43.00	3	42.82	42.60	3.2	39,193	0.01%
2023/09/05	13	43.10	11	43.23	43.30	2	39,357	0.01%
2023/09/04	6	42.68	18	42.76	42.90	-12	39,782	-0.03%
2023/09/01	2.4	42.18	12	42.37	42.10	-9.7	39,716	-0.02%
2023/08/31	4	42.55	1	42.65	42.25	3	39,828	0.01%
2023/08/30	10.1	42.40	6	42.38	42.25	4.1	39,936	0.01%
2023/08/29	18	42.40	12	42.42	42.50	6	40,016	0.01%
2023/08/28	13.5	41.77	14	41.88	42.00	-0.5	40,157	0.00%
2023/08/25	7	42.14	69	42.13	42.05	-62	40,320	-0.15%
2023/08/24	42.1	42.17	6	41.98	41.95	36.1	40,373	0.09%
2023/08/23	31.2	43.49	17	43.15	42.95	14.2	40,250	0.04%
2023/08/22	7.7	43.20	5	43.39	43.30	2.7	40,211	0.01%
2023/08/21	10.4	43.39	4	43.45	43.10	6.4	40,225	0.02%
2023/08/18	51	44.30	53.4	44.33	43.90	-2.4	40,110	-0.01%
2023/08/17	26.5	42.03	21	41.86	42.55	5.5	39,468	0.01%
2023/08/16	40.1	42.32	29.5	42.27	42.05	10.5	39,345	0.03%
2023/08/15	33	43.77	32.3	43.61	43.60	0.7	39,023	0.00%
2023/08/14	43.5	44.24	22	44.21	44.05	21.5	38,934	0.06%
2023/08/11	11.1	45.27	3	45.48	45.30	8.1	38,727	0.02%
2023/08/10	21	45.49	18	45.61	45.50	3	38,714	0.01%
2023/08/09	24.1	46.11	1	46.70	46.00	23.1	38,759	0.06%
2023/08/08	6.2	46.56	9	46.43	46.40	-2.8	38,698	-0.01%
2023/08/07	21.3	45.90	20	46.05	46.40	1.3	38,780	0.00%
2023/08/04	6	46.91	16	46.99	47.15	-10	38,682	-0.03%
2023/08/02	12	46.59	23	46.72	46.45	-11	38,518	-0.03%
2023/08/01	12	46.90	15	46.86	46.80	-3	38,578	-0.01%
2023/07/31	39.1	47.15	77	47.07	46.50	-37.9	38,652	-0.10%
2023/07/28	85.1	47.74	110	47.95	47.75	-24.9	38,349	-0.06%	大賣/
2023/07/27	74	46.88	74	47.37	46.90	0	38,170	0.00%
2023/07/26	81.7	46.73	41	46.74	46.90	40.7	38,213	0.11%
2023/07/25	24	45.77	9.1	45.85	45.60	14.9	38,023	0.04%
2023/07/24	30.4	46.09	10	46.15	45.75	20.4	38,172	0.05%
2023/07/21	93	47.83	29	47.69	47.35	64	38,225	0.17%
2023/07/20	70.1	47.56	121.3	48.04	48.40	-51.3	37,923	-0.14%	大賣/
2023/07/19	52.2	46.95	61.3	47.01	46.80	-9.1	37,424	-0.02%
2023/07/18	68.5	46.51	94	46.40	46.30	-25.5	37,107	-0.07%
2023/07/17	18	45.14	52.6	45.17	45.05	-34.6	36,551	-0.09%
2023/07/14	38	44.92	63	45.05	44.60	-25	36,353	-0.07%
2023/07/13	150.3	44.83	101.6	44.75	44.00	48.7	36,109	0.13%	大買/大賣/
2023/07/12	65	47.01	46	46.71	46.25	19	35,144	0.05%
2023/07/11	55.8	48.61	60	48.73	48.40	-4.2	34,359	-0.01%
2023/07/10	87.7	49.30	57	49.35	48.85	30.7	33,858	0.09%
2023/07/07	33.3	50.76	74	50.91	50.60	-40.7	33,170	-0.12%
2023/07/06	65.7	51.20	51.1	51.22	51.00	14.6	32,733	0.04%
2023/07/05	264.1	52.10	223.7	52.25	51.70	40.3	32,089	0.13%	大買/大賣/
2023/07/04	93	54.08	150.1	54.17	54.20	-57.1	29,285	-0.19%	大賣/
2023/07/03	244.4	68.22	548.5	67.93	69.30	-304	26,890	-1.13%	大買/大賣/鉅額交易
2023/06/30	137.8	62.44	155.7	62.10	63.00	-17.9	22,631	-0.08%	大買/大賣/
2023/06/29	68.5	60.13	12	60.31	60.10	56.5	20,969	0.27%
2023/06/28	44.9	60.66	15.1	60.83	60.70	29.8	20,607	0.14%
2023/06/27	19.1	61.27	10	61.36	61.10	9.1	20,361	0.04%
2023/06/26	39.9	61.49	10	61.40	61.10	29.9	20,295	0.15%
2023/06/21	81	62.05	14	61.65	61.50	67	20,189	0.33%
2023/06/20	12	63.38	21	63.22	63.20	-9	19,866	-0.05%
2023/06/19	36.3	63.88	23	64.00	63.50	13.3	19,802	0.07%
2023/06/16	6	64.68	34.1	64.67	64.80	-28	19,725	-0.14%
2023/06/15	38	64.18	16.1	64.51	64.10	21.9	19,599	0.11%
2023/06/14	40	64.18	26.9	64.21	64.30	13.1	19,652	0.07%
2023/06/13	74	62.98	32.1	63.11	63.20	41.9	20,100	0.21%
2023/06/12	22.2	62.36	22	62.74	63.00	0.2	21,149	0.00%
2023/06/09	34.1	62.54	24	62.77	62.90	10.1	22,330	0.05%
2023/06/08	21	62.58	50.1	62.71	62.60	-29.1	23,461	-0.12%
2023/06/07	10	61.64	23	61.73	61.70	-13	26,858	-0.05%
2023/06/06	14.1	61.44	26.3	61.47	61.70	-12.2	27,226	-0.04%
2023/06/05	31.7	61.01	71	61.10	60.90	-39.3	27,587	-0.14%
2023/06/02	16.3	61.42	15	61.59	61.50	1.3	27,811	0.00%
2023/06/01	33.4	60.67	43.2	61.04	61.40	-9.8	28,459	-0.03%
2023/05/31	16.4	61.29	12	61.77	60.80	4.4	29,434	0.01%
2023/05/30	25.1	61.54	12	61.58	61.30	13.1	29,898	0.04%
2023/05/29	8	61.98	53.1	61.98	62.00	-45.1	30,085	-0.15%
2023/05/26	20.2	61.13	25.7	61.48	61.30	-5.5	30,598	-0.02%
2023/05/25	20.2	61.29	2	61.10	61.10	18.2	31,159	0.06%
2023/05/24	11	62.16	6	62.02	61.90	5	31,696	0.02%
2023/05/23	18.1	61.88	8	61.88	61.70	10.1	32,291	0.03%
2023/05/22	11	61.67	21	62.00	62.10	-10	32,291	-0.03%
2023/05/19	16.5	61.18	5.1	61.22	61.30	11.5	32,218	0.04%
2023/05/18	4	61.30	4	61.40	61.30	0	32,251	0.00%
2023/05/17	26	61.30	17	61.38	61.20	9	32,327	0.03%
2023/05/16	11	60.97	15	61.23	60.90	-4	32,444	-0.01%
2023/05/15	28.6	60.26	67	60.66	61.20	-38.4	32,668	-0.12%
2023/05/12	16	60.44	13	60.30	60.20	3	32,769	0.01%
2023/05/11	32.3	60.64	14	60.20	60.10	18.3	32,791	0.06%
2023/05/10	29	61.10	86	61.31	61.60	-57	32,647	-0.17%
2023/05/09	17	60.52	113.1	60.69	60.30	-96.1	32,509	-0.30%	大賣/
2023/05/08	121.1	60.60	136	60.51	60.50	-14.9	32,727	-0.05%	大買/大賣/
2023/05/05	19.2	61.05	31	61.10	61.20	-11.8	33,125	-0.04%
2023/05/04	27	60.93	14.1	60.86	60.80	13	33,362	0.04%
2023/05/03	66.3	60.98	9	60.86	60.70	57.3	33,379	0.17%
2023/05/02	189.3	61.76	10.9	62.02	61.90	178.4	33,340	0.53%	大買/鉅額交易
2023/04/28	69	62.87	16.2	63.03	63.10	52.9	33,450	0.16%
2023/04/27	47.1	61.83	33	62.01	61.70	14.1	33,449	0.04%
2023/04/26	50.3	62.63	12.7	62.78	62.40	37.6	33,449	0.11%
2023/04/25	20.8	63.98	15	64.09	63.70	5.8	33,282	0.02%
2023/04/24	35.1	64.85	24	64.88	64.70	11.1	33,348	0.03%
2023/04/21	46.2	65.46	19	65.31	64.90	27.2	33,497	0.08%
2023/04/20	27.3	66.75	37	66.98	66.40	-9.8	33,407	-0.03%
2023/04/19	34.5	65.98	83.1	66.20	66.00	-48.6	33,575	-0.14%
2023/04/18	34.5	67.02	201	66.79	66.40	-166.5	33,590	-0.50%	大賣/鉅額交易
2023/04/17	102.7	67.66	78.6	67.78	67.70	24.1	33,504	0.07%	大買/
2023/04/14	41.1	66.76	52	66.80	66.80	-10.9	33,500	-0.03%
2023/04/13	81	66.44	24	66.38	66.30	57	33,627	0.17%
2023/04/12	174.1	66.30	66	66.26	66.40	108.1	33,872	0.32%	大買/鉅額交易
2023/04/11	24	65.77	29	66.05	65.60	-5	33,885	-0.01%
2023/04/10	46.2	66.00	32	66.24	65.70	14.2	34,120	0.04%
2023/04/07	46.1	65.55	75	65.50	65.60	-28.9	34,136	-0.08%
2023/04/06	74	64.53	37	64.26	64.00	37	34,381	0.11%
2023/03/31	11.2	64.37	25.2	64.10	64.30	-14	34,969	-0.04%
2023/03/30	31	63.51	6	63.58	63.30	25	37,128	0.07%
2023/03/29	18	63.81	8	63.74	63.50	10	38,375	0.03%
2023/03/28	12	64.40	29.1	64.59	64.00	-17.1	39,630	-0.04%
2023/03/27	36	64.13	7.1	64.16	64.20	28.9	41,065	0.07%
2023/03/24	23.3	64.17	5.2	64.17	64.20	18.1	43,592	0.04%
2023/03/23	54.7	64.36	5	64.30	64.10	49.7	43,772	0.11%
2023/03/22	26	65.36	7.1	65.74	65.30	18.9	43,827	0.04%
2023/03/21	32.3	65.56	28	65.71	65.10	4.3	44,274	0.01%
2023/03/20	19.1	66.04	42	65.85	65.80	-22.9	44,251	-0.05%
2023/03/17	31	65.15	15	65.29	65.40	16	44,367	0.04%
2023/03/16	118.2	65.24	45.1	65.11	64.70	73.2	44,186	0.17%	大買/
2023/03/15	145.1	67.65	126.2	67.10	66.50	19	43,768	0.04%	大買/大賣/
2023/03/14	151	67.73	269.2	67.56	67.50	-118.2	43,133	-0.27%	大買/大賣/鉅額交易
2023/03/13	147.3	69.05	152.3	69.23	69.10	-5	42,354	-0.01%	大買/大賣/
2023/03/10	569.4	68.90	360.3	69.51	68.70	209.1	41,250	0.51%	大買/大賣/鉅額交易
2023/03/09	25.1	67.06	59	66.97	67.00	-33.9	38,207	-0.09%
2023/03/08	67.1	66.33	15	66.43	66.30	52.1	38,303	0.14%
2023/03/07	25.1	67.24	32	67.36	67.40	-6.9	38,327	-0.02%
2023/03/06	46.1	67.39	42.6	67.52	67.50	3.5	38,351	0.01%
2023/03/03	99.4	66.09	97.3	66.63	67.10	2.1	38,223	0.01%
2023/03/02	31	65.61	93.9	65.46	65.60	-62.9	37,646	-0.17%
2023/03/01	19.1	63.57	17.2	63.89	63.80	1.9	37,249	0.01%
2023/02/24	44.5	64.36	146.1	64.51	64.60	-101.5	37,154	-0.27%	大賣/鉅額交易
2023/02/23	134.1	64.16	85.1	64.10	64.30	49	36,786	0.13%	大買/
2023/02/22	61.1	62.91	98.8	62.97	62.60	-37.6	36,541	-0.10%
2023/02/21	120.1	61.79	89.1	62.11	62.80	31.1	36,156	0.09%	大買/
2023/02/20	5.1	60.11	8	60.35	60.50	-2.9	36,047	-0.01%
2023/02/17	82.3	59.78	81.4	59.87	59.80	0.9	36,564	0.00%
2023/02/16	77.1	60.24	88	60.02	60.30	-11	37,101	-0.03%
2023/02/15	7.7	60.01	10	60.29	60.00	-2.3	38,017	-0.01%
2023/02/14	25.5	60.19	18.5	60.18	60.70	7	38,376	0.02%
2023/02/13	43.4	59.08	58	59.48	59.00	-14.6	38,820	-0.04%
2023/02/10	32.9	60.82	15.3	60.95	60.60	17.6	39,575	0.04%
2023/02/09	2	61.85	2.6	61.96	61.70	-0.6	39,863	0.00%
2023/02/08	4.4	61.86	0	0.00	61.80	4.4	40,532	0.01%
2023/02/07	19.5	61.82	91	61.89	61.70	-71.5	40,938	-0.17%
2023/02/06	46.1	62.05	39.1	62.45	61.70	7	41,610	0.02%
2023/02/03	61.3	64.21	60.5	64.20	63.60	0.8	41,807	0.00%
2023/02/02	68.1	63.06	69	63.32	63.50	-0.9	41,682	0.00%
2023/02/01	33.6	62.82	4.2	62.56	62.40	29.5	41,946	0.07%
2023/01/31	46.1	62.19	77.7	62.15	62.50	-31.6	42,304	-0.07%
2023/01/30	58.4	61.60	16.1	61.50	61.30	42.3	42,519	0.10%
2023/01/17	60	61.93	80	61.85	62.00	-20	42,507	-0.05%
2023/01/16	89.3	61.13	79	61.09	61.10	10.3	42,923	0.02%
2023/01/13	84.1	61.93	72	62.08	61.90	12.1	42,948	0.03%
2023/01/12	107.5	62.40	89.3	62.89	62.00	18.2	43,652	0.04%	大買/
2023/01/11	25	63.86	28	63.60	63.20	-3	43,990	-0.01%
2023/01/10	33.1	63.38	54	63.09	62.90	-20.9	44,451	-0.05%
2023/01/09	55.1	63.18	69	63.64	63.30	-13.9	45,826	-0.03%
2023/01/06	52	63.60	10	63.54	63.60	42	46,392	0.09%
2023/01/05	36.1	64.03	30.1	64.44	63.70	6	46,811	0.01%
2023/01/04	153.1	64.15	97.6	64.31	63.50	55.5	47,306	0.12%	大買/
2023/01/03	32.2	65.05	18	64.94	64.60	14.2	47,512	0.03%
2022/12/30	30.1	65.65	34.1	65.57	65.50	-4	47,447	-0.01%
2022/12/29	22.2	64.45	28.1	64.55	64.80	-5.9	47,766	-0.01%
2022/12/28	67.2	64.41	54	64.40	63.90	13.2	48,395	0.03%
2022/12/27	51.1	65.64	53	65.52	65.10	-2	48,879	0.00%
2022/12/26	88.3	65.64	23	65.61	65.00	65.3	49,611	0.13%
2022/12/23	66.6	67.16	59.2	67.08	67.30	7.4	49,849	0.01%
2022/12/22	185.2	67.71	146.2	67.85	68.00	38.9	49,962	0.08%	大買/大賣/
2022/12/21	89	65.70	163	65.36	65.70	-74	48,536	-0.15%	大賣/
2022/12/20	49	64.75	74	65.07	63.90	-25	48,045	-0.05%
2022/12/19	84.3	65.37	79.2	65.46	64.30	5.1	48,056	0.01%
2022/12/16	203.7	65.24	192	65.13	65.30	11.7	47,130	0.02%	大買/大賣/
2022/12/15	25	62.67	27	62.91	62.80	-2	45,315	0.00%
2022/12/14	42.1	62.15	8.2	62.00	62.00	33.9	46,068	0.07%
2022/12/13	37.2	63.15	68	63.30	63.20	-30.8	46,340	-0.07%
2022/12/12	39	62.23	6.8	62.14	61.80	32.2	46,966	0.07%
2022/12/09	88	62.58	109	61.83	62.80	-21	47,494	-0.04%	大賣/
2022/12/08	100.1	60.98	96.2	60.74	61.00	3.9	47,928	0.01%
2022/12/07	100	61.06	218.1	61.68	60.90	-118.1	48,316	-0.24%	大賣/鉅額交易
2022/12/06	108.1	61.96	94.2	63.25	61.70	13.9	48,303	0.03%	大買/
2022/12/05	103.1	64.05	65.1	64.34	63.80	38	48,689	0.08%	大買/
2022/12/02	76	64.86	52.1	65.30	64.80	23.9	49,137	0.05%
2022/12/01	92.1	66.64	51	67.02	65.40	41.1	49,641	0.08%
2022/11/30	86.1	65.59	79	65.99	66.10	7	49,206	0.01%
2022/11/29	22.1	63.92	48	64.80	65.10	-26	49,503	-0.05%
2022/11/28	59	64.28	10.1	63.77	63.50	49	50,617	0.10%
2022/11/25	80.1	65.48	37.2	65.37	64.90	42.9	50,539	0.08%
2022/11/24	111	63.79	179.4	63.24	64.60	-68.4	50,633	-0.14%	大買/大賣/
2022/11/23	90.4	62.53	103.5	62.46	62.50	-13.2	50,427	-0.03%	大賣/
2022/11/22	108.6	61.78	87.5	61.94	61.70	21.1	50,768	0.04%	大買/
2022/11/21	104.5	61.85	67.3	62.26	61.40	37.2	50,760	0.07%	大買/
2022/11/18	104	63.48	78	64.27	63.00	26	50,662	0.05%	大買/
2022/11/17	79	64.76	69.1	64.89	64.80	10	50,562	0.02%
2022/11/16	115.1	64.81	90	65.07	64.60	25.1	50,600	0.05%	大買/
2022/11/15	122	65.39	129.4	65.55	65.30	-7.3	50,611	-0.01%	大買/大賣/
2022/11/14	26.4	65.73	34.2	66.09	66.20	-7.8	50,242	-0.02%
2022/11/11	82.1	65.58	95.7	65.69	65.20	-13.5	49,814	-0.03%
2022/11/10	33.1	64.41	34.1	64.41	64.30	-0.9	49,247	0.00%
2022/11/09	44.2	63.97	38.1	64.09	64.50	6.1	49,377	0.01%
2022/11/08	59.1	63.68	45.2	64.01	63.40	13.9	49,893	0.03%
2022/11/07	62.1	62.35	81.1	62.39	62.30	-19	49,150	-0.04%
2022/11/04	107	60.96	133.2	60.33	61.20	-26.1	48,969	-0.05%	大買/大賣/
2022/11/03	100	59.66	115.5	58.68	60.20	-15.5	48,969	-0.03%	大賣/
2022/11/02	111	59.96	169.3	60.67	59.80	-58.3	49,333	-0.12%	大買/大賣/
2022/11/01	106.3	59.36	78	60.05	59.10	28.3	49,288	0.06%	大買/
2022/10/31	110	60.17	99	60.02	60.20	11	49,669	0.02%	大買/
2022/10/28	113	61.00	67	62.26	60.60	46	49,591	0.09%	大買/
2022/10/27	37	62.27	39	62.36	63.20	-2	49,294	0.00%
2022/10/26	17	60.82	29.5	61.28	61.90	-12.5	49,355	-0.03%
2022/10/25	27	61.77	31.1	61.98	61.50	-4.1	49,192	-0.01%
2022/10/24	25	63.15	77.3	63.05	62.10	-52.3	49,952	-0.10%
2022/10/21	21	61.24	31.1	61.46	61.00	-10.1	49,859	-0.02%
2022/10/20	53.1	59.79	41	60.06	61.80	12.1	49,937	0.02%
2022/10/19	29.1	63.13	30	63.19	63.00	-0.9	49,334	0.00%
2022/10/18	77	61.80	105	61.37	61.90	-28	49,242	-0.06%	大賣/
2022/10/17	77.2	58.54	62.3	58.26	60.00	14.9	49,301	0.03%
2022/10/14	89	62.26	124.1	61.32	62.80	-35.1	48,372	-0.07%	大賣/
2022/10/13	31	60.66	49.1	60.15	59.30	-18.1	48,140	-0.04%
2022/10/12	43	61.70	47.1	61.57	61.60	-4.1	48,515	-0.01%
2022/10/11	32	64.04	26	64.01	63.70	6	48,132	0.01%
2022/10/07	13	65.23	39	65.15	65.10	-26	48,274	-0.05%
2022/10/06	61.1	63.80	46	64.24	65.00	15.1	48,762	0.03%
2022/10/05	33	65.21	62.1	65.03	64.70	-29.1	48,742	-0.06%
2022/10/04	63	63.91	34	64.05	63.80	29	48,954	0.06%
2022/10/03	45	63.37	88.1	63.31	63.50	-43.1	48,972	-0.09%
2022/09/30	40	59.26	65.1	59.52	61.50	-25.1	49,276	-0.05%
2022/09/29	62.7	61.14	113	61.15	59.90	-50.3	49,257	-0.10%	大賣/
2022/09/28	78.1	61.18	94	61.15	60.30	-15.9	49,185	-0.03%
2022/09/27	44	63.33	77	63.31	63.80	-33	49,868	-0.07%
2022/09/26	82.2	63.52	183.3	63.66	61.60	-101.1	50,080	-0.20%	大賣/鉅額交易
2022/09/23	38	67.64	71.5	68.01	67.40	-33.5	50,087	-0.07%
2022/09/22	120.5	67.41	35.1	67.26	66.50	85.4	50,980	0.17%	大買/
2022/09/21	46.1	68.95	66.2	68.87	68.90	-20.1	52,291	-0.04%
2022/09/20	96.2	68.86	101.1	69.07	68.50	-4.9	53,657	-0.01%	大賣/
2022/09/19	168.3	69.63	106.3	68.81	68.00	62	54,545	0.11%	大買/大賣/
2022/09/16	70	71.51	55.1	72.05	73.50	14.9	55,737	0.03%
2022/09/15	123.3	73.04	31	73.22	72.60	92.3	57,078	0.16%	大買/
2022/09/14	31.1	70.43	78	71.09	71.80	-47	58,063	-0.08%
2022/09/13	66.1	71.71	65	71.10	71.10	1	58,936	0.00%
2022/09/12	41.8	70.53	33	70.20	71.00	8.8	60,447	0.01%
2022/09/08	51.5	68.19	28	68.13	67.80	23.5	60,618	0.04%
2022/09/07	59.1	69.17	85.3	69.31	69.60	-26.2	60,925	-0.04%
2022/09/06	33.1	71.13	14	71.36	70.60	19.1	60,618	0.03%
2022/09/05	29	70.67	61	70.83	70.80	-32	60,842	-0.05%
2022/09/02	144.3	73.77	53	73.14	71.10	91.3	60,915	0.15%	大買/
2022/09/01	49.3	77.26	8	77.59	76.80	41.3	59,901	0.07%
2022/08/31	36.3	78.03	38	78.06	78.90	-1.6	60,664	0.00%
2022/08/30	38.7	79.10	27.2	79.01	78.90	11.5	61,022	0.02%
2022/08/29	54.9	78.77	22.1	78.85	79.60	32.8	60,912	0.05%
2022/08/26	17.1	83.85	7	83.81	83.40	10.1	60,860	0.02%
2022/08/25	4.3	83.53	19.7	83.34	83.40	-15.4	60,824	-0.03%
2022/08/24	17.5	82.45	44.6	82.14	82.10	-27.1	61,032	-0.04%
2022/08/23	33.6	83.12	17.1	83.28	83.00	16.5	61,445	0.03%
2022/08/22	68.6	83.93	147	83.81	83.60	-78.4	61,908	-0.13%	大賣/
2022/08/19	19	86.61	14	86.58	86.40	5	62,006	0.01%
2022/08/18	8	86.28	6	86.60	86.50	2	62,392	0.00%
2022/08/17	42	86.78	48	86.75	86.40	-6	62,883	-0.01%
2022/08/16	66	86.45	22	86.17	86.00	44	63,549	0.07%
2022/08/15	106.5	87.95	48.2	88.18	87.50	58.3	65,024	0.09%	大買/
2022/08/12	40.4	91.13	21	91.12	91.10	19.4	64,330	0.03%
2022/08/11	31.3	91.95	23	92.11	91.00	8.3	64,799	0.01%
2022/08/10	43.5	92.16	20	92.16	91.10	23.5	64,739	0.04%
2022/08/09	19.5	92.83	33	92.42	93.30	-13.6	64,922	-0.02%
2022/08/08	46.4	90.07	34	90.45	91.10	12.4	65,189	0.02%
2022/08/05	18	90.03	50.6	89.98	90.50	-32.6	64,822	-0.05%
2022/08/04	17	86.26	30	86.45	87.50	-13	64,639	-0.02%
2022/08/03	7.1	87.60	19	87.69	87.00	-11.9	64,774	-0.02%
2022/08/02	44.4	87.55	34	87.74	87.50	10.4	65,237	0.02%
2022/08/01	22.1	89.52	26	89.82	90.00	-3.9	65,706	-0.01%
2022/07/29	33	89.46	86.9	89.62	89.60	-53.8	66,156	-0.08%
2022/07/28	27.2	87.07	23	87.74	86.50	4.2	66,003	0.01%
2022/07/27	33	87.46	22	87.78	88.20	11	66,676	0.02%
2022/07/26	43	86.87	29.1	86.89	86.70	13.9	66,726	0.02%
2022/07/25	44	87.08	29	87.01	86.90	15	67,735	0.02%
2022/07/22	21.6	89.00	57	89.14	89.50	-35.4	67,498	-0.05%
2022/07/21	29.1	87.96	38	88.14	88.30	-9	67,386	-0.01%
2022/07/20	40.5	87.64	35.8	87.74	86.60	4.7	67,091	0.01%
2022/07/19	44	87.46	75	87.40	87.80	-31	67,290	-0.05%
2022/07/18	19	86.09	12	86.50	85.60	7	67,138	0.01%
2022/07/15	48.1	86.35	26	86.27	86.00	22.1	67,442	0.03%
2022/07/14	25	86.23	47.6	86.16	87.50	-22.6	67,226	-0.03%
2022/07/13	27	84.92	41.4	85.22	83.90	-14.4	66,766	-0.02%
2022/07/12	78.9	83.40	60.1	82.94	82.10	18.8	66,490	0.03%
2022/07/11	23	87.59	55.1	87.53	88.20	-32.1	65,798	-0.05%
2022/07/08	69	86.16	86.5	86.25	86.50	-17.5	65,521	-0.03%
2022/07/07	84	81.42	69	82.29	83.20	15	64,780	0.02%
2022/07/06	73	81.79	76	81.67	80.30	-3	64,637	0.00%
2022/07/05	112	80.88	108	80.58	82.10	4	64,396	0.01%	大買/大賣/
2022/07/04	109.1	78.72	87	78.22	78.20	22.1	63,460	0.03%	大買/
2022/07/01	70.4	80.45	106	80.43	77.80	-35.6	63,137	-0.06%	大賣/
2022/06/30	118.1	82.88	164.1	82.51	82.30	-46	62,173	-0.07%	大買/大賣/
2022/06/29	177.9	87.37	86.1	86.43	85.50	91.8	61,324	0.15%	大買/
2022/06/28	150.7	89.18	171.4	89.66	91.70	-20.7	59,592	-0.03%	大買/大賣/
2022/06/27	35.2	85.65	121.7	85.84	86.10	-86.5	57,684	-0.15%	大賣/
2022/06/24	177.5	99.50	246.7	99.25	98.30	-69.2	56,688	-0.12%	大買/大賣/
2022/06/23	407.9	100.19	308	98.10	96.20	99.9	55,115	0.18%	大買/大賣/
2022/06/22	230.2	104.85	223.5	103.57	101.00	6.7	54,660	0.01%	大買/大賣/
2022/06/21	83.5	109.87	92	109.93	109.50	-8.5	53,484	-0.02%
2022/06/20	206.2	114.41	121.2	111.68	111.50	85.1	52,638	0.16%	大買/大賣/
2022/06/17	44.5	117.55	35	117.56	119.50	9.5	51,241	0.02%
2022/06/16	144.4	118.79	66	120.98	117.00	78.4	51,178	0.15%	大買/
2022/06/15	29.5	123.34	9	124.00	122.00	20.5	51,700	0.04%
2022/06/14	22	121.28	17.1	121.10	123.50	4.9	54,011	0.01%
2022/06/13	86	121.89	23.5	121.38	120.50	62.5	58,139	0.11%
2022/06/10	56.5	125.51	22	125.25	126.00	34.5	62,125	0.06%
2022/06/09	59.1	126.56	70.2	126.75	126.50	-11	64,603	-0.02%
2022/06/08	50.9	129.09	70	129.38	130.00	-19.2	64,840	-0.03%
2022/06/07	17	127.18	13.1	127.19	127.00	3.9	65,936	0.01%
2022/06/06	36.1	127.58	12	128.04	126.50	24.1	68,012	0.04%
2022/06/02	8.1	126.25	16	126.19	126.50	-7.9	70,608	-0.01%
2022/06/01	21.2	126.07	29.1	125.85	126.00	-7.9	74,008	-0.01%
2022/05/31	109.5	125.01	80	124.46	124.50	29.5	78,382	0.04%	大買/
2022/05/30	38.7	127.31	21.2	127.36	127.00	17.5	79,315	0.02%
2022/05/27	17	127.32	63.4	127.22	128.00	-46.4	79,731	-0.06%
2022/05/26	12.2	126.44	24.5	127.26	125.50	-12.2	80,643	-0.02%
2022/05/25	22.2	125.94	49.3	126.65	127.00	-27.1	81,062	-0.03%
2022/05/24	52.4	126.79	42	127.00	125.00	10.4	81,523	0.01%
2022/05/23	125.6	125.69	123.6	125.34	127.00	2	81,311	0.00%	大買/大賣/
2022/05/20	64	118.16	65.5	117.63	117.50	-1.5	80,820	0.00%
2022/05/19	63.1	113.72	31.1	113.95	115.00	32	81,893	0.04%
2022/05/18	45	117.68	11	117.68	117.50	34	82,686	0.04%
2022/05/17	62.9	117.29	57	116.75	116.50	5.9	82,835	0.01%
2022/05/16	93.1	119.47	18	120.11	119.00	75.1	82,318	0.09%
2022/05/13	21.1	123.62	21.2	123.50	123.50	-0.1	81,633	0.00%
2022/05/12	56	123.86	45.1	121.97	121.00	10.9	82,357	0.01%
2022/05/11	57.2	126.30	49.1	125.02	124.00	8.2	82,420	0.01%
2022/05/10	29.2	125.73	17	125.21	127.50	12.2	82,463	0.01%
2022/05/09	38.7	127.57	54	126.36	126.00	-15.3	82,564	-0.02%
2022/05/06	24.1	129.42	98.3	128.32	130.50	-74.2	83,956	-0.09%
2022/05/05	42	130.61	46.8	130.71	130.00	-4.8	84,000	-0.01%
2022/05/04	27.1	130.11	60.1	129.93	130.00	-33.1	83,662	-0.04%
2022/05/03	23	125.43	20	126.35	126.50	3	83,182	0.00%
2022/04/29	21.3	125.41	66	125.45	126.00	-44.7	83,396	-0.05%
2022/04/28	27.1	121.73	17.2	121.49	120.50	9.9	83,043	0.01%
2022/04/27	42.1	119.36	34	119.16	121.00	8.1	83,084	0.01%
2022/04/26	28.3	121.66	16.1	121.96	121.00	12.1	83,162	0.01%
2022/04/25	65.2	122.20	24.1	122.02	121.50	41.2	83,168	0.05%
2022/04/22	96.3	126.01	23.1	126.24	126.50	73.3	82,614	0.09%
2022/04/21	26.1	125.31	68	125.68	125.00	-41.9	82,619	-0.05%
2022/04/20	27	124.22	21.8	124.35	123.50	5.2	82,611	0.01%
2022/04/19	13	123.46	21.1	123.40	123.00	-8.1	82,899	-0.01%
2022/04/18	34.2	121.60	20	121.55	121.00	14.2	83,044	0.02%
2022/04/15	13	122.65	19	123.37	124.00	-6	83,260	-0.01%
2022/04/14	40	123.16	43	124.37	122.00	-3	83,333	0.00%
2022/04/13	35	123.26	32.7	123.45	124.50	2.3	83,224	0.00%
2022/04/12	54.2	120.54	21.1	120.26	120.00	33.1	83,001	0.04%
2022/04/11	32.1	123.27	20.3	122.96	121.50	11.8	82,677	0.01%
2022/04/08	21.5	122.55	51	123.42	124.00	-29.6	83,699	-0.04%
2022/04/07	101	120.40	43.3	119.78	119.00	57.7	84,236	0.07%	大買/
2022/04/06	56.2	123.67	17.1	123.59	123.50	39.1	83,973	0.05%
2022/04/01	100.4	124.45	52	125.53	126.50	48.4	84,317	0.06%
2022/03/31	30.4	124.08	35	124.37	124.50	-4.7	83,818	-0.01%
2022/03/30	46.2	124.32	29.5	124.61	124.00	16.7	83,671	0.02%
2022/03/29	49.6	124.47	43	124.29	123.50	6.6	83,578	0.01%
2022/03/28	59.5	121.02	44.1	121.15	122.50	15.4	83,389	0.02%
2022/03/25	165.3	123.60	59	123.91	122.00	106.3	83,417	0.13%	大買/鉅額交易
2022/03/24	45.1	128.87	32.4	128.71	128.00	12.8	82,453	0.02%
2022/03/23	14.1	130.60	15.1	130.60	130.50	-1	82,569	0.00%
2022/03/22	58.2	130.60	43.5	130.69	129.50	14.7	82,630	0.02%
2022/03/21	63.5	129.53	87	130.16	131.50	-23.6	83,027	-0.03%
2022/03/18	75.3	130.07	74.4	129.93	130.00	0.9	83,743	0.00%
2022/03/17	199	130.83	205.2	131.83	133.00	-6.2	83,304	-0.01%	大買/大賣/
2022/03/16	285.1	129.22	255.2	129.09	127.00	29.9	81,632	0.04%	大買/大賣/
2022/03/15	655.7	134.05	529.1	132.78	130.00	126.6	77,870	0.16%	大買/大賣/鉅額交易
2022/03/14	162.9	131.57	223.9	131.26	132.50	-61	75,063	-0.08%	大買/大賣/
2022/03/11	30.9	125.16	42.1	125.42	125.50	-11.2	74,144	-0.02%
2022/03/10	95.5	126.99	149.1	125.48	124.00	-53.6	74,720	-0.07%	大賣/
2022/03/09	84.1	122.69	172.3	123.77	125.50	-88.2	74,426	-0.12%	大賣/
2022/03/08	250.9	121.02	107.3	119.89	118.00	143.6	75,309	0.19%	大買/大賣/鉅額交易
2022/03/07	226.1	129.16	129.2	128.64	125.50	96.9	73,027	0.13%	大買/大賣/
2022/03/04	278.3	130.76	245.7	132.62	133.00	32.6	70,755	0.05%	大買/大賣/
2022/03/03	57.7	124.32	77.5	124.11	125.00	-19.8	67,329	-0.03%
2022/03/02	79.3	120.83	43.4	120.49	120.50	35.9	67,365	0.05%
2022/03/01	34.3	119.34	127.1	119.73	120.50	-92.9	67,492	-0.14%	大賣/
2022/02/25	32.1	115.81	48	115.82	115.50	-15.9	66,518	-0.02%
2022/02/24	119.2	112.74	50	113.88	112.50	69.2	66,509	0.10%	大買/
2022/02/23	45.1	115.82	49.1	115.90	116.00	-4	66,667	-0.01%
2022/02/22	143.3	114.04	118.4	114.50	113.50	24.9	66,784	0.04%	大買/大賣/
2022/02/21	132	118.99	116.1	119.54	119.50	15.9	66,056	0.02%	大買/大賣/
2022/02/18	60.2	116.32	79.2	115.69	116.50	-18.9	65,633	-0.03%
2022/02/17	15.4	112.93	18	113.22	112.00	-2.6	65,389	0.00%
2022/02/16	17	113.00	18.5	112.85	112.50	-1.5	65,849	0.00%
2022/02/15	31	111.68	49	111.06	111.00	-18	67,216	-0.03%
2022/02/14	72.5	113.67	46	113.08	110.50	26.5	69,698	0.04%
2022/02/11	63.2	113.85	54.1	113.04	112.00	9.1	70,922	0.01%
2022/02/10	15.1	112.13	42.2	113.13	114.00	-27.1	73,391	-0.04%
2022/02/09	64.1	113.47	55	112.83	112.00	9.1	75,972	0.01%
2022/02/08	148	112.03	140.5	112.51	112.50	7.5	76,404	0.01%	大買/大賣/
2022/02/07	12	102.97	31.6	105.02	108.00	-19.6	75,977	-0.03%
2022/01/26	80.4	98.55	84	98.99	98.60	-3.6	77,797	0.00%
2022/01/25	75.9	96.98	23	97.08	95.10	52.9	78,903	0.07%
2022/01/24	70.1	98.54	57.8	98.63	99.90	12.4	79,863	0.02%
2022/01/21	76.7	100.06	40.1	100.72	99.00	36.6	81,531	0.04%
2022/01/20	22.1	104.05	9	104.56	104.00	13.1	81,873	0.02%
2022/01/19	36.1	104.90	32.1	103.58	104.00	4	82,182	0.00%
2022/01/18	23.1	105.98	32.1	107.05	106.50	-9	82,578	-0.01%
2022/01/17	30	105.50	3	105.33	105.50	27	84,025	0.03%
2022/01/14	34.3	104.40	48	104.95	107.50	-13.7	85,320	-0.02%
2022/01/13	68.3	106.38	51	106.38	105.00	17.3	85,258	0.02%
2022/01/12	33.1	109.68	23	109.43	108.00	10.1	85,586	0.01%
2022/01/11	13.2	112.69	77	112.75	112.00	-63.9	86,061	-0.07%
2022/01/10	39.2	111.45	20	111.18	111.50	19.2	88,288	0.02%
2022/01/07	13	112.58	14.5	113.72	113.50	-1.5	88,943	0.00%
2022/01/06	24.2	114.92	28	115.70	114.50	-3.8	90,871	0.00%
2022/01/05	16	114.47	28	115.43	115.00	-12	92,607	-0.01%
2022/01/04	39	114.85	52	114.92	115.50	-13	94,435	-0.01%
2022/01/03	116.7	115.03	122.7	115.58	114.50	-6.1	95,492	-0.01%	大買/大賣/
2021/12/30	84	121.99	34.1	121.72	121.00	50	96,085	0.05%
2021/12/29	44.4	125.59	42	124.85	124.50	2.4	96,956	0.00%
2021/12/28	23	125.33	41	125.46	125.00	-18	99,686	-0.02%
2021/12/27	32	123.33	20	123.05	122.50	12	102,126	0.01%
2021/12/24	21	122.69	26	123.40	122.50	-5	104,474	0.00%
2021/12/23	19	123.21	22	124.07	122.50	-3	104,848	0.00%
2021/12/22	14	125.04	21	124.86	124.00	-7	105,445	-0.01%
2021/12/21	22.2	123.01	43.2	124.84	125.50	-21	106,154	-0.02%
2021/12/20	32.1	122.13	32.6	122.35	122.00	-0.5	106,601	0.00%
2021/12/17	29.6	124.40	18.2	124.67	123.50	11.3	107,404	0.01%
2021/12/16	32.1	123.23	20.1	123.20	122.00	12	107,424	0.01%
2021/12/15	59.1	121.31	18	121.58	122.50	41.1	107,772	0.04%
2021/12/14	140.8	123.24	129.1	121.75	120.00	11.7	108,598	0.01%	大買/大賣/
2021/12/13	44.6	127.67	50.3	127.68	127.50	-5.8	107,638	-0.01%
2021/12/10	55.2	125.23	67.1	124.38	124.00	-11.9	107,904	-0.01%
2021/12/09	38.1	127.75	33	127.59	128.50	5	108,286	0.00%
2021/12/08	119	129.71	136.1	128.36	127.00	-17.1	108,570	-0.02%	大買/大賣/
2021/12/07	187.2	126.85	183.4	126.66	126.50	3.8	108,326	0.00%	大買/大賣/
2021/12/06	128.3	126.39	189.4	125.70	125.50	-61.1	107,348	-0.06%	大買/大賣/
2021/12/03	159.2	123.56	134.3	122.33	121.00	24.9	107,425	0.02%	大買/大賣/
2021/12/02	164.3	121.14	223.4	121.04	122.00	-59.1	108,920	-0.05%	大買/大賣/
2021/12/01	44	115.19	108	115.06	115.00	-64	108,146	-0.06%	大賣/
2021/11/30	19	113.68	59.3	113.79	115.50	-40.3	109,446	-0.04%
2021/11/29	93.2	110.39	69	110.45	110.00	24.2	110,108	0.02%
2021/11/26	114.2	111.25	154.2	109.58	108.50	-40	111,251	-0.04%	大買/大賣/
2021/11/25	138.1	114.64	54	114.46	114.50	84	111,468	0.08%	大買/
2021/11/24	71.1	110.49	35	111.39	111.00	36.1	111,235	0.03%
2021/11/23	99	111.51	43	112.07	111.00	56	112,812	0.05%
2021/11/22	30	110.68	115.1	111.32	110.50	-85.1	114,198	-0.07%	大賣/
2021/11/19	76.1	109.49	57.3	109.09	107.50	18.8	114,975	0.02%
2021/11/18	29.3	109.82	49.2	109.48	109.50	-20	117,677	-0.02%
2021/11/17	88	107.89	100.2	107.96	107.50	-12.2	121,270	-0.01%
2021/11/16	58.1	108.19	168.3	107.88	110.00	-110.2	123,103	-0.09%	大賣/鉅額交易
2021/11/15	160.1	108.00	89.1	106.98	105.00	71	127,419	0.06%	大買/
2021/11/12	107.7	107.54	154	107.57	106.50	-46.3	131,716	-0.04%	大買/大賣/
2021/11/11	159.1	110.60	254.3	108.95	106.00	-95.2	132,977	-0.07%	大買/大賣/
2021/11/10	127.6	117.31	155.3	117.87	115.00	-27.7	135,003	-0.02%	大買/大賣/
2021/11/09	178.6	117.65	132.3	117.75	116.00	46.4	140,209	0.03%	大買/大賣/
2021/11/08	150.3	109.91	221.1	113.65	118.00	-70.9	142,061	-0.05%	大買/大賣/
2021/11/05	143	105.91	124	106.60	107.50	19	139,337	0.01%	大買/大賣/
2021/11/04	288.3	111.15	289.1	109.07	106.00	-0.8	138,354	0.00%	大買/大賣/
2021/11/03	208.2	106.38	198.1	107.45	108.50	10.1	136,510	0.01%	大買/大賣/
2021/11/02	50.6	101.28	133.8	101.47	101.50	-83.2	134,128	-0.06%	大賣/
2021/11/01	107	98.90	131.2	98.88	98.00	-24.2	132,545	-0.02%	大買/大賣/
2021/10/29	119.2	95.04	218.4	93.25	96.50	-99.2	131,175	-0.08%	大買/大賣/
2021/10/28	260.2	91.34	183.2	92.04	90.60	77	129,241	0.06%	大買/大賣/
2021/10/27	69	89.41	48	89.49	89.30	21	128,450	0.02%
2021/10/26	191.2	90.56	67	90.26	90.40	124.2	128,539	0.10%	大買/鉅額交易
2021/10/25	45.4	87.98	93.1	88.07	89.50	-47.7	128,190	-0.04%
2021/10/22	146.6	86.53	96.7	85.76	85.10	50	134,285	0.04%	大買/
2021/10/21	52.9	89.90	48.5	89.79	89.30	4.5	138,034	0.00%
2021/10/20	76.3	89.17	74	90.17	88.30	2.3	141,419	0.00%
2021/10/19	69.8	89.52	72	89.56	88.00	-2.2	147,572	0.00%
2021/10/18	166.1	86.56	163.8	86.97	89.00	2.3	153,817	0.00%	大買/大賣/
2021/10/15	54.3	92.54	43	92.52	92.30	11.3	158,915	0.01%
2021/10/14	133	91.08	230.3	91.53	92.40	-97.3	165,462	-0.06%	大買/大賣/
2021/10/13	120	89.95	137.2	90.09	88.50	-17.2	169,792	-0.01%	大買/大賣/
2021/10/12	228.5	90.25	174.3	89.16	87.40	54.2	178,274	0.03%	大買/大賣/
2021/10/08	80.5	97.24	35	97.43	96.80	45.5	182,954	0.02%
2021/10/07	67.7	97.78	133.3	98.20	98.50	-65.5	193,894	-0.03%	大賣/
2021/10/06	125	94.94	74.3	95.04	92.50	50.7	200,591	0.03%	大買/
2021/10/05	158	95.75	152.5	96.03	98.20	5.5	207,184	0.00%	大買/大賣/
2021/10/04	178.5	100.13	185.8	100.55	97.20	-7.3	213,430	0.00%	大買/大賣/
2021/10/01	266.4	110.53	78.2	110.27	108.00	188.2	221,206	0.09%	大買/鉅額交易
2021/09/30	35.1	117.79	18.2	118.71	119.50	16.9	228,637	0.01%
2021/09/29	64.3	118.11	45.3	117.32	116.50	19	234,860	0.01%
2021/09/28	67.2	120.07	42	119.89	119.00	25.2	235,128	0.01%
2021/09/27	34	127.06	25.4	126.92	124.50	8.6	235,404	0.00%
2021/09/24	73.3	125.89	97.9	126.13	126.50	-24.6	235,906	-0.01%
2021/09/23	30	121.77	45.1	122.21	121.50	-15.1	235,844	-0.01%
2021/09/22	42.1	120.36	26.1	119.90	119.50	16	236,684	0.01%
2021/09/17	36	121.46	92.1	122.22	123.00	-56.1	237,068	-0.02%
2021/09/16	41	119.51	23	118.93	118.00	18	236,470	0.01%
2021/09/15	61.3	117.96	114.1	117.31	121.50	-52.7	236,838	-0.02%	大賣/
2021/09/14	75.8	120.28	61	121.21	117.50	14.8	237,316	0.01%
2021/09/13	98.1	126.42	69.1	126.50	124.50	29	237,488	0.01%
2021/09/10	104	121.98	143.3	123.10	125.50	-39.3	246,873	-0.02%	大買/大賣/
2021/09/09	65.5	120.95	62.5	119.93	121.50	3	257,351	0.00%
2021/09/08	80.2	120.06	145.1	119.50	122.00	-64.9	263,381	-0.02%	大賣/
2021/09/07	196.1	120.13	260.7	119.79	120.50	-64.6	272,442	-0.02%	大買/大賣/
2021/09/06	162.1	116.58	142	115.47	113.00	20.1	276,298	0.01%	大買/大賣/
2021/09/03	163.5	122.08	113.2	121.48	120.50	50.3	281,059	0.02%	大買/大賣/
2021/09/02	161.3	125.05	174.1	125.03	126.00	-12.8	284,216	0.00%	大買/大賣/
2021/09/01	168.2	127.50	86.2	127.96	125.00	82	287,620	0.03%	大買/
2021/08/31	125.8	134.14	75	133.05	133.50	50.8	289,436	0.02%	大買/
2021/08/30	47	137.73	29.3	137.77	136.00	17.7	296,177	0.01%
2021/08/27	192	138.35	187.2	137.32	137.00	4.9	301,757	0.00%	大買/大賣/
2021/08/26	70.6	136.17	94.2	138.73	140.00	-23.6	307,355	-0.01%
2021/08/25	123.6	135.58	152.3	136.78	138.50	-28.7	313,162	-0.01%	大買/大賣/
2021/08/24	245.9	138.58	140.1	139.77	134.50	105.8	317,742	0.03%	大買/大賣/鉅額交易
2021/08/23	252.5	140.09	235.6	140.03	139.50	16.9	322,119	0.01%	大買/大賣/
2021/08/20	166.3	129.20	219.1	129.03	130.50	-52.8	325,644	-0.02%	大買/大賣/
2021/08/19	374.2	132.49	288.4	131.06	126.50	85.8	335,133	0.03%	大買/大賣/
2021/08/18	329.1	128.72	395.4	130.43	136.50	-66.3	341,307	-0.02%	大買/大賣/
2021/08/17	165.1	127.00	132.7	127.34	124.50	32.4	345,747	0.01%	大買/大賣/
2021/08/16	274.6	130.98	242.4	131.39	126.00	32.2	353,207	0.01%	大買/大賣/
2021/08/13	276.6	135.92	360.7	136.60	133.00	-84.1	356,926	-0.02%	大買/大賣/
2021/08/12	174.3	126.89	227.6	128.20	133.50	-53.3	361,288	-0.01%	大買/大賣/
2021/08/11	15	122.53	2	124.50	125.00	13	362,298	0.00%
2021/08/10	14	130.82	27	130.19	130.00	-13	366,350	0.00%
2021/08/09	8	132.94	10	134.70	132.50	-2	375,355	0.00%
2021/08/06	5	131.20	19	130.92	131.00	-14	385,819	0.00%
2021/08/05	23	126.09	8	125.94	125.50	15	394,945	0.00%
2021/08/04	21.2	129.41	24	129.63	129.00	-2.8	400,626	0.00%
2021/08/03	23	124.50	7.5	124.99	126.00	15.5	409,286	0.00%
2021/08/02	18	115.22	16.5	114.80	120.00	1.5	416,150	0.00%
2021/07/30	25.3	128.43	17.1	126.28	117.00	8.2	423,521	0.00%
2021/07/29	13.1	120.33	106.3	126.48	129.50	-93.2	430,617	-0.02%	大賣/
2021/07/28	445.9	118.22	407.4	117.51	118.00	38.5	438,242	0.01%	大買/大賣/
2021/07/27	417	126.42	357.2	126.16	122.50	59.8	443,452	0.01%	大買/大賣/
2021/07/26	290.6	141.87	331.6	141.01	136.00	-41.1	443,188	-0.01%	大買/大賣/
2021/07/23	478.1	142.14	502.2	142.77	145.50	-24.1	444,634	-0.01%	大買/大賣/
2021/07/22	431.6	143.11	406	141.78	140.50	25.5	444,272	0.01%	大買/大賣/
2021/07/21	499.6	161.76	358.6	163.48	153.50	141	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	454.6	176.01	284	175.69	170.50	170.6	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	311.5	192.24	312.1	192.05	188.00	-0.6	437,498	0.00%	大買/大賣/
2021/07/16	700.5	187.96	507	188.78	188.00	193.4	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	199	172.65	330.2	173.43	179.00	-131.2	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	696.8	167.98	801.7	168.94	163.00	-104.9	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	538.3	187.25	498.9	188.44	176.00	39.4	404,074	0.01%	大買/大賣/
2021/07/12	453.1	201.16	495.7	201.69	195.50	-42.5	395,926	-0.01%	大買/大賣/
2021/07/09	570.7	206.71	469.1	206.85	195.50	101.6	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	585.7	211.44	564.7	213.78	216.50	21	379,248	0.01%	大買/大賣/
2021/07/07	642.5	217.79	505.6	215.87	210.00	136.9	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	208.5	207.71	417.9	210.73	216.50	-209.5	359,596	-0.06%	大買/大賣/鉅額交易
2021/07/05	125.2	188.31	155.1	188.89	197.00	-29.9	353,712	-0.01%	大買/大賣/
2021/07/02	195.5	191.54	79.2	191.35	191.00	116.3	356,844	0.03%	大買/鉅額交易
2021/07/01	121.6	191.98	110.5	192.58	196.00	11	356,879	0.00%	大買/大賣/
2021/06/30	193.7	174.07	161.2	173.94	182.50	32.5	356,519	0.01%	大買/大賣/
2021/06/29	167.3	167.03	115.1	166.12	166.00	52.2	356,354	0.01%	大買/大賣/
2021/06/28	54.5	161.52	142.4	163.30	166.00	-87.9	356,036	-0.02%	大賣/
2021/06/25	75.4	151.45	84.4	150.95	151.00	-9.1	355,308	0.00%
2021/06/24	84.7	145.32	79.7	142.40	149.00	5.1	355,062	0.00%
2021/06/23	203.7	143.01	124.3	142.25	139.50	79.4	354,532	0.02%	大買/大賣/
2021/06/22	203.6	159.61	134.2	158.15	154.50	69.5	353,074	0.02%	大買/大賣/
2021/06/21	625.6	158.03	473.9	158.17	158.50	151.7	352,224	0.04%	大買/大賣/鉅額交易
2021/06/18	621.2	146.12	577	147.19	149.50	44.2	343,265	0.01%	大買/大賣/
2021/06/17	392.8	130.71	415.5	131.67	140.50	-22.7	335,123	-0.01%	大買/大賣/
2021/06/16	582.8	132.98	466.1	133.55	130.00	116.7	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	276.4	122.27	346.8	124.48	127.50	-70.4	325,696	-0.02%	大買/大賣/
2021/06/11	377.4	115.97	469.5	116.22	116.00	-92.1	322,158	-0.03%	大買/大賣/
2021/06/09	300.5	114.58	312.3	114.22	113.00	-11.8	317,997	0.00%	大買/大賣/
2021/06/08	216.3	110.85	305.1	111.76	114.50	-88.8	317,367	-0.03%	大買/大賣/
2021/06/07	605.5	110.13	380.3	109.64	107.00	225.2	316,138	0.07%	大買/大賣/鉅額交易
2021/06/04	135.3	116.09	353.8	115.63	115.50	-218.5	310,473	-0.07%	大買/大賣/鉅額交易
2021/06/03	398.6	114.05	575.9	114.06	112.50	-177.3	305,815	-0.06%	大買/大賣/鉅額交易
2021/06/02	582.3	114.43	381.8	113.95	111.00	200.5	300,491	0.07%	大買/大賣/鉅額交易
2021/06/01	418.6	106.09	512.7	106.91	112.50	-94.1	294,111	-0.03%	大買/大賣/
2021/05/31	589.8	108.02	634.7	108.70	102.50	-44.9	289,013	-0.02%	大買/大賣/
2021/05/28	405.2	107.03	506	107.27	108.00	-100.9	284,171	-0.04%	大買/大賣/
2021/05/27	638.7	102.02	608.2	102.15	103.00	30.5	282,340	0.01%	大買/大賣/
2021/05/26	510.6	93.89	828.5	94.80	98.80	-317.9	273,176	-0.12%	大買/大賣/鉅額交易
2021/05/25	588.5	90.78	572.6	90.89	91.00	15.9	264,602	0.01%	大買/大賣/
2021/05/24	885.8	95.66	739.1	95.47	93.10	146.6	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	525.5	89.14	587.6	89.58	91.80	-62.1	254,732	-0.02%	大買/大賣/
2021/05/20	904.9	83.72	735.3	84.04	83.50	169.6	249,501	0.07%	大買/大賣/鉅額交易
2021/05/19	338.1	78.64	329.1	79.02	80.50	9.1	240,679	0.00%	大買/大賣/
2021/05/18	161.1	71.72	253.5	72.41	73.20	-92.4	240,357	-0.04%	大買/大賣/
2021/05/17	477.5	69.65	565	70.01	66.60	-87.5	239,398	-0.04%	大買/大賣/
2021/05/14	576	75.78	626	77.35	74.00	-50.1	231,834	-0.02%	大買/大賣/
2021/05/13	719.4	81.58	446	82.26	79.20	273.4	223,617	0.12%	大買/大賣/鉅額交易
2021/05/12	455.7	91.74	817.6	91.28	87.90	-361.9	219,837	-0.16%	大買/大賣/鉅額交易
2021/05/11	561	99.56	505.5	98.47	97.60	55.5	217,333	0.03%	大買/大賣/
2021/05/10	389.4	96.49	463.4	98.07	100.50	-74	211,021	-0.04%	大買/大賣/
2021/05/07	597.8	86.09	724	87.78	91.50	-126.2	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	670	87.34	696.1	85.39	84.30	-26.1	199,980	-0.01%	大買/大賣/
2021/05/05	708	83.65	568.5	84.23	87.00	139.5	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	1,172.5	86.24	1,041.7	83.14	80.00	130.8	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	561.8	86.29	284.3	87.18	87.70	277.5	178,164	0.16%	大買/大賣/鉅額交易
2021/04/29	457.3	74.64	536.6	76.23	79.80	-79.3	176,200	-0.04%	大買/大賣/
2021/04/28	749.2	74.68	670.8	75.22	75.00	78.3	175,065	0.04%	大買/大賣/
2021/04/27	551.7	70.83	437.6	71.72	72.00	114.1	173,347	0.07%	大買/大賣/鉅額交易
2021/04/26	291.2	65.13	149.2	65.26	66.40	142	173,132	0.08%	大買/大賣/鉅額交易
2021/04/23	333.3	58.92	269.5	59.47	60.40	63.7	171,013	0.04%	大買/大賣/
2021/04/22	114.8	63.14	25	63.22	59.60	89.8	164,496	0.05%	大買/
2021/04/21	43	60.60	46.5	62.24	62.70	-3.5	164,016	0.00%
2021/04/20	42	54.86	19	55.58	57.00	23	164,103	0.01%
2021/04/19	26	54.08	127	55.19	55.00	-101	164,405	-0.06%	大賣/鉅額交易
2021/04/16	38	48.72	34.3	47.52	50.60	3.8	164,100	0.00%
2021/04/15	14	46.38	16.3	46.86	46.70	-2.3	164,510	0.00%
2021/04/14	40	43.46	26.1	45.62	45.50	13.9	164,583	0.01%
2021/04/13	40	46.39	30	47.12	44.80	10	164,633	0.01%
2021/04/12	63	46.14	106	45.91	46.10	-43	164,629	-0.03%	大賣/
2021/04/09	50	42.40	28	42.33	42.75	22	165,508	0.01%
2021/04/08	376.8	46.47	247	46.39	46.20	129.8	166,041	0.08%	大買/大賣/鉅額交易
2021/04/07	88.4	45.34	134.1	45.14	46.35	-45.7	163,315	-0.03%	大賣/
2021/04/06	164.2	42.15	111.4	42.65	44.15	52.8	167,064	0.03%	大買/大賣/
2021/04/01	65.2	39.70	290	39.56	40.15	-224.8	166,929	-0.13%	大賣/鉅額交易
2021/03/31	159	36.96	57	37.16	37.70	102	168,610	0.06%	大買/鉅額交易
2021/03/30	47.7	34.96	48.3	34.99	35.40	-0.6	170,852	0.00%
2021/03/29	44.2	35.32	50.5	35.22	35.25	-6.3	173,799	0.00%
2021/03/26	34.3	33.35	55	33.36	34.00	-20.8	177,613	-0.01%
2021/03/25	53	32.69	37.2	32.85	32.50	15.9	180,526	0.01%
2021/03/24	60.3	33.46	64	33.25	33.80	-3.7	183,190	0.00%
2021/03/23	196	34.24	109.7	33.62	33.50	86.3	183,605	0.05%	大買/大賣/
2021/03/22	187	35.39	276.2	35.72	35.85	-89.2	183,839	-0.05%	大買/大賣/
2021/03/19	199.5	32.45	244.1	32.59	32.60	-44.6	183,461	-0.02%	大買/大賣/
2021/03/18	90.5	31.67	128.2	31.68	31.90	-37.7	179,519	-0.02%	大賣/
2021/03/17	176.5	30.89	254.4	31.00	31.30	-77.9	178,101	-0.04%	大買/大賣/
2021/03/16	203	30.39	119	30.33	30.05	84	175,723	0.05%	大買/大賣/
2021/03/15	219.4	30.32	252	30.65	31.30	-32.6	173,929	-0.02%	大買/大賣/
2021/03/12	130.6	29.17	360.4	29.17	29.15	-229.8	171,598	-0.13%	大買/大賣/鉅額交易
2021/03/11	150.4	28.75	222.6	28.82	28.10	-72.2	167,339	-0.04%	大買/大賣/
2021/03/10	80.6	27.77	103.7	28.22	28.00	-23.1	164,597	-0.01%	大賣/
2021/03/09	67.4	27.26	65	27.00	27.60	2.4	162,088	0.00%
2021/03/08	81.3	27.02	124.1	26.99	26.80	-42.8	160,756	-0.03%	大賣/
2021/03/05	100	26.50	78	26.43	26.05	22	159,337	0.01%
2021/03/04	66	26.92	17.4	26.95	26.60	48.6	158,383	0.03%
2021/03/03	81.4	27.09	106.3	27.09	27.60	-24.9	157,418	-0.02%	大賣/
2021/03/02	327.4	28.46	284.1	28.99	27.10	43.4	155,628	0.03%	大買/大賣/
2021/02/26	268.1	28.28	118	28.33	29.00	150.1	151,002	0.10%	大買/大賣/鉅額交易
2021/02/25	199	28.76	214	28.83	28.50	-15	148,592	-0.01%	大買/大賣/
2021/02/24	146	28.43	206.8	28.78	27.90	-60.8	146,173	-0.04%	大買/大賣/
2021/02/23	227.7	28.86	162	28.93	28.25	65.7	142,744	0.05%	大買/大賣/
2021/02/22	57	27.98	242	28.02	28.15	-185	136,924	-0.14%	大賣/鉅額交易
2021/02/19	196.1	25.35	231	25.16	25.60	-34.9	134,800	-0.03%	大買/大賣/
2021/02/18	357.2	24.68	243	25.15	25.55	114.2	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	86	22.48	205	22.75	23.65	-119	127,312	-0.09%	大賣/鉅額交易
2021/02/05	269	21.69	61	21.71	21.50	208	124,684	0.17%	大買/鉅額交易
2021/02/04	141	21.75	141.3	21.84	21.95	-0.3	124,262	0.00%	大買/大賣/
2021/02/03	212.1	21.61	225.8	21.69	21.60	-13.7	123,587	-0.01%	大買/大賣/
2021/02/02	110.8	19.85	139.3	20.31	20.95	-28.5	119,774	-0.02%	大買/大賣/
2021/02/01	98.1	19.30	202	19.40	19.05	-104	118,145	-0.09%	大賣/鉅額交易
2021/01/29	224.1	20.02	112.2	20.04	19.75	111.9	116,569	0.10%	大買/大賣/鉅額交易
2021/01/28	222.5	20.75	228	20.83	20.70	-5.6	115,488	0.00%	大買/大賣/
2021/01/27	229	21.29	143	21.21	20.80	86	114,260	0.08%	大買/大賣/
2021/01/26	244	22.49	519	22.24	21.60	-275	112,583	-0.24%	大買/大賣/鉅額交易
2021/01/25	232	23.35	248	23.28	23.00	-16	110,642	-0.01%	大買/大賣/
2021/01/22	441	22.00	122.3	21.56	22.60	318.7	108,188	0.29%	大買/大賣/鉅額交易
2021/01/21	149.1	21.22	180	21.32	20.85	-30.9	105,576	-0.03%	大買/大賣/
2021/01/20	243	20.84	354.7	20.82	20.20	-111.7	101,734	-0.11%	大買/大賣/鉅額交易
2021/01/19	311.6	23.50	201.5	23.36	21.85	110.1	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	18	22.64	55	22.32	23.80	-37	93,141	-0.04%
2021/01/15	27	23.35	15	23.96	23.35	12	92,675	0.01%
2021/01/14	17	25.49	16	25.09	25.90	1	92,322	0.00%
2021/01/13	20	25.11	18	25.20	24.00	2	91,662	0.00%
2021/01/12	66.2	25.75	6	25.97	25.70	60.2	90,925	0.07%
2021/01/11	59	28.24	40.6	28.17	28.55	18.4	90,036	0.02%
2021/01/08	30	26.37	32	26.35	27.30	-2	89,573	0.00%
2021/01/07	66	25.95	8	25.95	25.95	58	88,545	0.07%
2021/01/06	103	29.90	26	30.47	28.80	77	87,849	0.09%	大買/
2021/01/05	46	31.22	9.7	30.38	32.00	36.3	87,095	0.04%
2021/01/04	106.7	31.65	89.7	31.70	32.15	17	86,404	0.02%	大買/
2020/12/31	58.4	28.21	187.3	28.31	29.25	-128.9	84,864	-0.15%	大賣/鉅額交易
2020/12/30	82.4	27.20	147.1	26.65	27.50	-64.7	83,413	-0.08%	大賣/
2020/12/29	417.6	27.47	244	27.39	27.90	173.6	81,779	0.21%	大買/大賣/鉅額交易
2020/12/28	49.5	24.70	27.2	24.99	25.40	22.3	76,844	0.03%
2020/12/25	114.3	23.01	257.4	23.02	23.10	-143.1	75,571	-0.19%	大買/大賣/鉅額交易
2020/12/24	157.7	20.38	153.6	20.62	21.00	4.1	72,724	0.01%	大買/大賣/
2020/12/23	150.9	18.79	259	19.00	20.40	-108.1	69,285	-0.16%	大買/大賣/鉅額交易
2020/12/22	393.6	19.12	174.8	19.26	18.55	218.9	65,900	0.33%	大買/大賣/鉅額交易
2020/12/21	145.3	18.04	239.9	18.40	18.95	-94.6	61,267	-0.15%	大買/大賣/
2020/12/18	145	16.39	294.9	16.65	17.25	-149.9	57,813	-0.26%	大買/大賣/鉅額交易
2020/12/17	136	15.64	20.2	15.81	15.70	115.8	54,615	0.21%	大買/鉅額交易
2020/12/16	143.2	15.58	63.7	15.62	15.85	79.5	53,429	0.15%	大買/
2020/12/15	230.2	15.63	490	15.49	15.55	-259.8	51,443	-0.51%	大買/大賣/鉅額交易
2020/12/14	86	14.09	123	14.58	15.05	-37	47,680	-0.08%	大賣/
2020/12/11	300	13.83	141.7	14.01	13.70	158.3	45,914	0.34%	大買/大賣/鉅額交易
2020/12/10	103	14.44	60	14.39	14.35	43	44,395	0.10%	大買/
2020/12/09	132	14.46	64.6	14.33	14.40	67.4	43,318	0.16%	大買/
2020/12/08	70	13.79	411.5	13.85	14.05	-341.5	41,790	-0.82%	大賣/鉅額交易
2020/12/07	37	12.91	60	12.85	12.85	-23	39,863	-0.06%
2020/12/04	31	12.78	9	12.73	12.85	22	39,614	0.06%
2020/12/03	50	12.95	40	12.79	12.75	10	39,836	0.03%
2020/12/02	50	13.02	35.2	12.91	12.90	14.8	39,983	0.04%
2020/12/01	72.4	12.87	98	12.86	13.05	-25.6	39,773	-0.06%
2020/11/30	78	13.50	75	13.54	13.25	3	39,186	0.01%
2020/11/27	60	13.50	69	13.60	13.60	-9	38,799	-0.02%
2020/11/26	126	13.63	90	13.67	13.55	36	39,024	0.09%	大買/
2020/11/25	88	13.48	124.2	13.41	13.60	-36.2	37,940	-0.10%	大賣/
2020/11/24	64	13.08	48.1	13.13	13.05	15.9	36,503	0.04%
2020/11/23	65	12.94	84	13.00	13.00	-19	36,077	-0.05%
2020/11/20	27	12.71	173	12.73	12.80	-146	36,061	-0.40%	大賣/鉅額交易
2020/11/19	73	12.72	54	12.76	12.75	19	35,891	0.05%
2020/11/18	114	12.92	102	12.91	13.00	12	35,285	0.03%	大買/大賣/
2020/11/17	191	12.40	43	12.46	12.50	148	34,088	0.43%	大買/鉅額交易
2020/11/16	36	12.67	80	12.59	12.50	-44	33,507	-0.13%
2020/11/13	135	12.44	86	12.49	12.50	49	32,987	0.15%	大買/
2020/11/12	134	12.71	47	12.48	12.35	87	32,192	0.27%	大買/
2020/11/11	220.2	13.10	217.7	12.99	13.55	2.5	31,069	0.01%	大買/大賣/
2020/11/10	218.3	13.77	193	13.58	13.60	25.3	29,680	0.09%	大買/大賣/
2020/11/09	81	13.90	407	13.94	14.10	-326	27,977	-1.17%	大賣/鉅額交易
2020/11/06	42	12.64	57.3	12.73	12.90	-15.3	26,436	-0.06%
2020/11/05	150	12.28	106	12.29	12.25	44	25,773	0.17%	大買/大賣/
2020/11/04	196	12.14	106.7	12.03	12.50	89.3	25,082	0.36%	大買/大賣/
2020/11/03	89	11.73	71	11.73	11.75	18	24,036	0.07%
2020/11/02	62	11.63	121	11.57	11.60	-59	23,624	-0.25%	大賣/
2020/10/30	98	11.68	59	11.60	11.50	39	23,097	0.17%
2020/10/29	335	11.11	46	11.39	11.60	289	22,271	1.30%	大買/鉅額交易
2020/10/28	151	11.65	74	11.51	11.45	77	21,599	0.36%	大買/
2020/10/27	52	11.75	70	11.65	12.00	-18	20,898	-0.09%
2020/10/26	75	11.71	71.3	11.94	12.10	3.7	19,703	0.02%
2020/10/23	50	10.80	28	10.76	11.00	22	17,875	0.12%
2020/10/22	11	10.44	2	10.40	10.45	9	17,349	0.05%
2020/10/21	3	10.53	1	10.65	10.55	2	17,269	0.01%
2020/10/20	11	10.45	26	10.58	10.60	-15	17,162	-0.09%
2020/10/19	41	10.47	40	10.45	10.45	1	16,970	0.01%
2020/10/16	12	10.49	0	0.00	10.40	12	16,824	0.07%
2020/10/15	37	10.41	5	10.53	10.40	32	16,513	0.19%
2020/10/14	2	10.15	14	10.14	10.20	-12	16,227	-0.07%
2020/10/13	4	10.20	29	10.19	10.25	-25	16,135	-0.15%
2020/10/12	23	9.92	60	9.91	10.00	-37	15,831	-0.23%
2020/10/08	5	10.10	0	0.00	10.05	5	15,745	0.03%
2020/10/06	41	10.15	1	10.00	10.15	40	15,419	0.26%
2020/10/05	2	9.95	39	10.07	10.15	-37	15,248	-0.24%
2020/09/30	32	9.79	3	9.69	9.70	29	14,969	0.19%
2020/09/29	15	9.73	6	9.67	9.61	9	14,902	0.06%
2020/09/28	4	9.64	7	9.67	9.45	-3	14,780	-0.02%
2020/09/25	8	9.53	24	9.52	9.75	-16	14,620	-0.11%
2020/09/24	1	9.30	3	9.16	9.01	-2	14,303	-0.01%
2020/09/23	18	9.59	22	9.88	9.44	-4	14,123	-0.03%
2020/09/22	7	9.98	6	10.00	9.97	1	13,868	0.01%
2020/09/21	14	9.89	1	9.88	9.88	13	13,649	0.10%
2020/09/18	23	9.95	9	9.93	9.88	14	13,530	0.10%
2020/09/17	29	9.92	3	9.99	9.91	26	13,429	0.19%
2020/09/16	29	9.88	60.6	9.90	9.81	-31.6	13,283	-0.24%
2020/09/15	2	10.18	24	10.10	10.20	-22	12,987	-0.17%
2020/09/14	30	10.21	34.3	10.14	10.10	-4.3	12,854	-0.03%
2020/09/11	81	10.72	202	10.35	10.20	-121	12,460	-0.97%	大賣/鉅額交易
2020/09/10	35	11.03	10	11.11	10.95	25	11,789	0.21%
2020/09/09	28	11.06	20	10.98	11.30	8	11,470	0.07%
2020/09/08	87	11.39	53	11.36	11.25	34	11,174	0.30%
2020/09/07	60	11.99	36	11.76	11.95	24	10,524	0.23%
2020/09/04	28	10.93	29	11.31	11.50	-1	9,850	-0.01%
2020/09/03	55	11.03	8	11.06	11.05	47	9,363	0.50%
2020/09/02	47	10.64	61	10.70	11.00	-14	8,900	-0.16%
2020/09/01	163.1	10.57	182	10.78	10.60	-18.9	8,377	-0.23%	大買/大賣/
2020/08/31	46	9.80	72	9.80	10.10	-26	7,563	-0.34%
2020/08/28	18	9.25	3.1	9.11	9.21	14.9	7,152	0.21%
2020/08/27	86	9.38	27	9.44	9.36	59	6,942	0.85%
2020/08/26	68	9.34	32	9.51	9.61	36	6,374	0.56%
2020/08/25	10	8.50	75.8	8.65	8.74	-65.8	5,435	-1.21%
2020/08/24	15	7.85	102	7.76	7.95	-87	5,058	-1.72%	大賣/
2020/08/21	105	7.97	2	7.96	7.84	103	4,964	2.07%	大買/鉅額交易
2020/08/20	30	7.84	72	7.91	7.67	-42	4,796	-0.88%
2020/08/19	7	8.36	20	8.21	8.24	-13	4,517	-0.29%
2020/08/18	11	8.59	36	8.31	8.43	-25	4,353	-0.57%
2020/08/17	232	8.54	30	8.34	8.62	202	4,208	4.80%	大買/鉅額交易
2020/08/14	139	8.50	20	8.58	8.59	119	3,969	3.00%	大買/鉅額交易
2020/08/13	30	8.08	19	7.78	7.89	11	3,491	0.32%
2020/08/12	30	7.43	95	7.58	7.69	-65	3,270	-1.99%
2020/08/11	30	7.49	5	7.56	7.81	25	2,909	0.86%
2020/08/10	0	0.00	9	6.77	7.10	-9	2,437	-0.37%
2020/08/07	10	6.41	0	0.00	6.46	10	2,182	0.46%
2020/08/05	10	6.26	0	0.00	6.25	10	2,134	0.47%
2020/08/04	1	6.29	0	0.00	6.25	1	2,154	0.05%
2020/08/03	2	6.36	16	6.42	6.29	-14	2,165	-0.65%
2020/07/31	30	6.29	0	0.00	6.31	30	2,161	1.39%
2020/07/24	0	0.00	5	6.30	6.25	-5	2,663	-0.19%
2020/07/22	16	6.36	0	0.00	6.39	16	2,900	0.55%
2020/07/17	5	6.35	0	0.00	6.31	5	2,923	0.17%
2020/07/16	0	0.00	0.9	6.38	6.42	-0.9	2,964	-0.03%
2020/07/15	0	0.00	10	6.39	6.35	-10	2,972	-0.34%
2020/07/13	25	6.43	1	6.40	6.40	24	3,002	0.80%
2020/07/10	10	6.40	0	0.00	6.40	10	3,122	0.32%
2020/07/03	0	0.00	5	6.56	6.51	-5	3,160	-0.16%
2020/07/02	0	0.00	9	6.42	6.45	-9	3,143	-0.29%
2020/07/01	5	6.47	0	0.00	6.45	5	3,119	0.16%
2020/06/19	0	0.00	15	6.49	6.59	-15	3,177	-0.47%
2020/06/16	0.4	6.55	0	0.00	6.59	0.4	3,225	0.01%
2020/06/10	0	0.00	1.5	6.81	6.84	-1.5	3,357	-0.05%
2020/06/09	0	0.00	10	6.90	6.89	-10	3,411	-0.29%
2020/06/08	8	6.95	0	0.00	6.85	8	3,438	0.23%
2020/06/05	1	6.76	0	0.00	6.85	1	3,400	0.03%
2020/06/02	0	0.00	6	6.56	6.58	-6	3,318	-0.18%
2020/06/01	0	0.00	3	6.59	6.59	-3	3,311	-0.09%
2020/05/22	0	0.00	10	6.76	6.68	-10	3,282	-0.30%
2020/05/21	15	6.83	2	6.72	6.83	13	3,236	0.40%
2020/05/20	5	6.40	0	0.00	6.40	5	3,117	0.16%
2020/05/19	0	0.00	9	6.42	6.45	-9	3,125	-0.29%
2020/05/15	6	6.30	0	0.00	6.32	6	3,201	0.19%
2020/05/14	1	6.39	19	6.40	6.39	-18	3,195	-0.56%
2020/05/13	0	0.00	1	6.37	6.59	-1	3,177	-0.03%
2020/05/12	3	6.30	0	0.00	6.31	3	3,173	0.09%
2020/05/11	1	6.46	0	0.00	6.45	1	3,139	0.03%
2020/05/07	0	0.00	8	6.41	6.38	-8	3,107	-0.26%
2020/05/06	5	6.34	0	0.00	6.36	5	3,106	0.16%
2020/05/05	4	6.44	0	0.00	6.43	4	3,090	0.13%
2020/04/30	5	6.79	5	6.75	6.77	0	2,983	0.00%
2020/04/29	18	6.62	0	0.00	6.79	18	2,847	0.63%
2020/04/28	3	5.90	47	5.70	6.25	-44	2,604	-1.69%
2020/04/27	27	5.62	2	5.56	5.69	25	2,507	1.00%
2020/04/22	0	0.00	1	5.40	5.40	-1	2,438	-0.04%
2020/04/21	37	5.46	0	0.00	5.40	37	2,429	1.52%
2020/04/17	5	5.42	1	5.44	5.41	4	2,346	0.17%
2020/04/15	2	5.48	0	0.00	5.47	2	2,279	0.09%
2020/04/13	0	0.00	3	5.39	5.36	-3	2,122	-0.14%
2020/04/10	6	5.55	0.4	5.50	5.50	5.6	2,095	0.27%
2020/04/09	10	5.45	104	5.38	5.45	-94	2,081	-4.52%	大賣/
2020/04/08	3	5.20	0	0.00	5.24	3	2,024	0.15%
2020/04/07	1	5.10	0	0.00	5.13	1	1,994	0.05%
2020/03/31	10	5.07	0	0.00	5.08	10	1,968	0.51%
2020/03/27	10	5.29	130	5.30	5.18	-120	1,934	-6.20%	大賣/鉅額交易
2020/03/25	0	0.00	3	5.00	5.15	-3	1,919	-0.16%
2020/03/24	2	5.01	0	0.00	4.97	2	1,886	0.11%
2020/03/20	2	5.03	22	4.88	5.02	-20	1,848	-1.08%
2020/03/19	20	4.76	1	4.80	4.73	19	1,814	1.05%
2020/03/18	140	5.12	1	5.10	4.96	139	1,726	8.05%	大買/鉅額交易
2020/03/17	0	0.00	1	5.05	4.95	-1	1,673	-0.06%
2020/03/16	1	5.39	0	0.00	5.20	1	1,616	0.06%
2020/03/13	15.3	5.60	0	0.00	5.68	15.3	1,559	0.98%
2020/03/12	0	0.00	7	6.35	6.19	-7	1,480	-0.47%
2020/03/10	0	0.00	2	6.52	6.63	-2	1,424	-0.14%
2020/03/06	0	0.00	7	6.81	6.81	-7	1,388	-0.50%
2020/03/05	0	0.00	1	6.88	6.90	-1	1,435	-0.07%
2020/03/03	0	0.00	2	6.80	6.78	-2	1,473	-0.14%
2020/02/27	0	0.00	3	6.85	6.93	-3	1,465	-0.20%
2020/02/25	3	6.85	0	0.00	6.91	3	1,418	0.21%
2020/02/24	10	7.06	0	0.00	6.94	10	1,416	0.71%
2020/02/20	2	7.14	0	0.00	7.14	2	1,411	0.14%
2020/02/19	4	7.18	16	7.19	7.21	-12	1,463	-0.82%
2020/02/18	10	6.95	0	0.00	6.99	10	1,442	0.69%
2020/02/17	3	6.55	0	0.00	6.60	3	1,416	0.21%
2020/02/12	5	6.54	0	0.00	6.53	5	1,418	0.35%
2020/02/07	3	6.59	0	0.00	6.58	3	1,400	0.21%
2020/02/06	17	6.68	5	6.60	6.68	12	1,384	0.87%
2020/02/03	5	6.45	0	0.00	6.46	5	1,344	0.37%
2020/01/31	4	6.71	0	0.00	6.77	4	1,323	0.30%
2020/01/30	0	0.00	65	6.82	6.67	-65	1,298	-5.01%
2020/01/16	20	7.27	0	0.00	7.27	20	1,205	1.66%
2020/01/10	0	0.00	31	7.22	7.23	-31	1,220	-2.54%
2020/01/09	0	0.00	0	7.18	7.22	0	1,219	0.00%
2020/01/08	1	7.24	30	7.21	7.20	-29	1,231	-2.36%
2019/12/27	0.2	7.15	0	0.00	7.20	0.2	1,283	0.02%
2019/12/11	0	0.00	20	7.30	7.28	-20	1,324	-1.51%
2019/11/29	5	7.28	0	0.00	7.29	5	1,256	0.40%
2019/11/26	0	0.00	5	7.07	7.05	-5	1,203	-0.42%
2019/11/21	0	0.00	2	7.02	7.02	-2	1,193	-0.17%
2019/11/20	15	6.98	20	7.05	7.03	-5	1,195	-0.42%
2019/11/19	2	7.02	0	0.00	7.02	2	1,182	0.17%
2019/11/15	10	7.24	0	0.00	7.22	10	1,151	0.87%
2019/11/12	10	7.48	0	0.00	7.48	10	1,160	0.86%
2019/11/11	10	7.50	23	7.51	7.51	-13	1,196	-1.09%
2019/11/08	1.1	7.54	0	0.00	7.54	1.1	1,223	0.09%
2019/10/29	0	0.00	100	7.65	7.64	-100	1,325	-7.55%
2019/10/25	0	0.00	9	7.72	7.69	-9	1,358	-0.66%
2019/10/23	0	0.00	2	7.73	7.72	-2	1,412	-0.14%
2019/10/18	0	0.00	2	7.63	7.64	-2	1,669	-0.12%
2019/10/16	100	7.57	0	0.00	7.61	100	1,918	5.21%
2019/10/08	14	7.61	0	0.00	7.55	14	2,078	0.67%
2019/10/02	10	7.77	0	0.00	7.77	10	2,158	0.46%
2019/09/27	0	0.00	1	7.81	7.80	-1	2,346	-0.04%
2019/09/26	5	7.87	0	0.00	7.88	5	2,330	0.21%
2019/09/25	4	7.89	1	7.89	7.87	3	2,339	0.13%
2019/09/18	1	8.01	0	0.00	8.00	1	2,360	0.04%
2019/09/11	12	7.99	10	7.98	7.96	2	2,389	0.08%
2019/09/05	0	0.00	2	8.03	8.04	-2	2,440	-0.08%
2019/09/04	4	7.98	0	0.00	8.05	4	2,436	0.16%
2019/08/30	9	7.94	0	0.00	7.96	9	2,441	0.37%
2019/08/29	12	7.89	0	0.00	7.92	12	2,435	0.49%
2019/08/28	0	0.00	1	7.89	7.89	-1	2,434	-0.04%
2019/08/27	0	0.00	11	7.91	7.86	-11	2,442	-0.45%
2019/08/16	14	7.95	0	0.00	8.10	14	2,397	0.58%
2019/08/15	5	7.90	0	0.00	7.90	5	2,386	0.21%
2019/08/14	15	8.07	0	0.00	8.05	15	2,376	0.63%
2019/08/13	8	8.21	0	0.00	8.17	8	2,333	0.34%
2019/08/12	0	0.00	6	8.46	8.43	-6	2,369	-0.25%
2019/08/02	2	8.47	0	0.00	8.48	2	2,406	0.08%
2019/08/01	0	0.00	15	8.65	8.69	-15	2,391	-0.63%
2019/07/31	0	0.00	3	8.79	8.73	-3	2,384	-0.13%
2019/07/30	6	8.81	0	0.00	8.86	6	2,385	0.25%
2019/07/29	0	0.00	1	8.87	8.88	-1	2,376	-0.04%
2019/07/26	2	8.85	0	0.00	8.94	2	2,375	0.08%
2019/07/25	5	8.92	5	8.95	8.98	0	2,357	0.00%
2019/07/24	7	8.86	0	0.00	8.90	7	2,326	0.30%
2019/07/22	5	9.10	0	0.00	9.16	5	2,207	0.23%
2019/07/19	10	9.06	27	9.08	9.09	-17	2,070	-0.82%
2019/07/17	6	8.98	2	8.97	9.00	4	1,826	0.22%
2019/07/16	0	0.00	5	8.75	8.89	-5	1,783	-0.28%
2019/07/15	1	8.68	10	8.64	8.68	-9	1,710	-0.53%
2019/07/12	4	8.69	0	0.00	8.70	4	1,705	0.23%
2019/07/09	5	8.39	0	0.00	8.40	5	1,698	0.29%
2019/07/08	20	8.43	0	0.00	8.45	20	1,714	1.17%
2019/07/05	10	8.53	1	8.64	8.51	9	1,706	0.53%
2019/07/04	5	8.50	0	0.00	8.54	5	1,629	0.31%
2019/07/02	0	0.00	20	8.24	8.20	-20	1,536	-1.30%
2019/06/19	2	8.15	0	0.00	8.17	2	1,594	0.13%
2019/05/30	10	7.98	0	0.00	8.01	10	1,641	0.61%
2019/05/28	0	0.00	0.6	8.01	8.06	-0.6	1,708	-0.03%
2019/05/27	10	8.00	0	0.00	8.01	10	1,755	0.57%
2019/05/21	0	0.00	1	8.06	8.20	-1	1,900	-0.05%
2019/05/20	0	0.00	3	7.98	7.97	-3	1,872	-0.16%
2019/05/17	3.1	7.96	0	0.00	7.96	3.1	1,875	0.17%
2019/05/09	8	8.55	0	0.00	8.52	8	1,761	0.45%
2019/05/03	0	0.00	0.3	8.84	8.90	-0.3	1,735	-0.02%
2019/04/19	3	8.87	20	8.89	8.89	-17	1,700	-1.00%
2019/04/10	0	0.00	6	8.67	8.68	-6	1,614	-0.37%
2019/04/09	0	0.00	9	8.69	8.68	-9	1,618	-0.56%
2019/04/01	0.5	8.56	0	0.00	8.60	0.5	1,651	0.03%
2019/03/27	9	8.61	0	0.00	8.58	9	1,704	0.53%
2019/03/26	0	0.00	1	8.65	8.63	-1	1,731	-0.06%
2019/03/25	1	8.67	0	0.00	8.66	1	1,799	0.06%
2019/03/18	0	0.00	0.5	8.77	8.82	-0.5	1,990	-0.03%
2019/03/15	0	0.00	10	8.85	8.80	-10	1,996	-0.50%
2019/03/14	2	8.88	0	0.00	8.87	2	1,984	0.10%
2019/03/13	0	0.00	10	8.90	8.92	-10	2,017	-0.50%
2019/03/12	0	0.00	5	8.98	8.98	-5	2,032	-0.25%
2019/03/08	2	8.95	5	8.96	8.96	-3	2,188	-0.14%
2019/03/07	3	8.97	19	9.03	8.99	-16	2,225	-0.72%
2019/03/05	0	0.00	3	9.18	9.15	-3	2,346	-0.13%
2019/03/04	5	9.25	0	0.00	9.24	5	2,398	0.21%
2019/02/26	0	0.00	4	9.19	9.19	-4	2,388	-0.17%
2019/02/25	0	0.00	5	9.07	9.12	-5	2,357	-0.21%
2019/02/22	0	0.00	10	8.97	8.95	-10	2,319	-0.43%
2019/02/21	4	8.95	0	0.00	8.95	4	2,249	0.18%
2019/02/20	10	8.85	0	0.00	8.85	10	2,242	0.45%
2019/02/13	0	0.00	15	8.82	8.83	-15	2,304	-0.65%
2019/02/11	2	8.83	0	0.00	8.81	2	2,383	0.08%
2019/01/28	1	8.97	2	8.96	8.99	-1	2,422	-0.04%
2019/01/23	2	8.83	0	0.00	8.89	2	2,517	0.08%
2019/01/21	0	0.00	21	8.83	8.88	-21	2,596	-0.81%
2019/01/16	2	8.73	1	8.77	8.75	1	2,673	0.04%
2019/01/15	20	8.74	0	0.00	8.75	20	2,710	0.74%
2019/01/14	2	8.70	0	0.00	8.68	2	2,796	0.07%
2019/01/11	2	8.90	10	8.91	8.87	-8	2,913	-0.27%
2019/01/10	10	8.85	0	0.00	8.86	10	3,017	0.33%
2019/01/09	0	0.00	1	8.88	8.87	-1	3,031	-0.03%
2019/01/04	1	8.60	0	0.00	8.60	1	3,150	0.03%
2018/12/26	2	8.68	0	0.00	8.66	2	3,187	0.06%
2018/12/25	1	8.73	0	0.00	8.72	1	3,179	0.03%
2018/12/22	5	8.99	0	0.00	8.99	5	3,154	0.16%
2018/12/20	26	9.27	5	9.32	9.12	21	3,201	0.66%
2018/12/18	9	9.19	26	9.19	9.21	-17	3,158	-0.54%
2018/12/13	5	9.01	1	9.12	9.00	4	2,963	0.13%
2018/12/10	1	8.75	0	0.00	8.68	1	2,871	0.03%
2018/12/05	0	0.00	1	9.00	9.00	-1	2,831	-0.04%
2018/11/30	1	8.95	1	8.93	9.04	0	2,686	0.00%
2018/11/29	0	0.00	6	9.07	8.94	-6	2,650	-0.23%
2018/11/28	20	9.13	0	0.00	9.19	20	2,597	0.77%
2018/11/26	0	0.00	1	8.71	8.63	-1	2,460	-0.04%
2018/11/23	2	8.44	0	0.00	8.44	2	2,409	0.08%
2018/11/22	10	8.66	0	0.00	8.48	10	2,410	0.41%
2018/11/20	0	0.00	1	8.49	8.39	-1	2,375	-0.04%
2018/11/19	0	0.00	3	8.45	8.45	-3	2,378	-0.13%
2018/11/16	0	0.00	3	8.41	8.40	-3	2,412	-0.12%
2018/11/15	1	8.30	0	0.00	8.27	1	2,407	0.04%
2018/11/08	0	0.00	3	8.48	8.47	-3	2,506	-0.12%
2018/11/01	0	0.00	3	8.53	8.55	-3	2,600	-0.12%
2018/10/29	0	0.00	12	8.10	8.09	-12	2,535	-0.47%
2018/10/19	0	0.00	2	8.23	8.72	-2	2,364	-0.08%
2018/10/15	1	7.54	2	7.54	7.56	-1	2,216	-0.05%
2018/10/11	0	0.00	15	7.82	7.58	-15	2,146	-0.70%
2018/10/05	5.1	8.40	0	0.00	8.45	5.1	2,080	0.25%
2018/10/03	0	0.00	5	8.60	8.59	-5	2,073	-0.24%
2018/09/27	9	8.82	15	8.80	8.82	-6	2,140	-0.28%
2018/09/20	5	8.70	0	0.00	8.69	5	2,160	0.23%
2018/09/17	5	8.73	0	0.00	8.75	5	2,391	0.21%
2018/09/11	5	8.49	0	0.00	8.68	5	2,507	0.20%
2018/09/10	2	8.50	0	0.00	8.45	2	2,504	0.08%
2018/09/07	5	8.63	0	0.00	8.60	5	2,537	0.20%
2018/09/06	5	8.58	0	0.00	8.56	5	2,577	0.19%
2018/08/31	0	0.00	5	8.92	8.84	-5	2,925	-0.17%
2018/08/20	0	0.00	110	8.39	8.57	-110	3,630	-3.03%	大賣/鉅額交易
2018/08/15	5	8.54	5	8.52	8.50	0	3,623	0.00%
2018/08/14	25	8.59	0	0.00	8.63	25	3,676	0.68%
2018/08/13	0	0.00	25	8.83	8.62	-25	3,732	-0.67%
2018/08/10	8	9.13	8	9.30	9.08	0	3,700	0.00%
2018/08/07	1	9.30	0	0.00	9.30	1	3,893	0.03%
2018/08/06	0	0.00	5	9.33	9.27	-5	4,153	-0.12%
2018/07/27	3	9.21	0	0.00	9.19	3	4,328	0.07%
2018/07/26	2	9.24	0	0.00	9.28	2	4,339	0.05%
2018/07/25	6	9.24	0	0.00	9.23	6	4,403	0.14%
2018/07/24	0	0.00	6	9.31	9.38	-6	4,492	-0.13%
2018/07/23	5	9.14	0	0.00	9.11	5	4,512	0.11%
2018/07/20	2	9.12	0	0.00	9.14	2	4,520	0.04%
2018/07/19	0	0.00	10	9.11	9.09	-10	4,508	-0.22%
2018/07/18	10	9.05	0	0.00	9.05	10	4,522	0.22%
2018/07/17	5	8.96	0	0.00	9.01	5	4,532	0.11%
2018/07/16	5	8.97	0	0.00	8.97	5	4,531	0.11%
2018/07/05	1	8.90	0	0.00	8.79	1	4,609	0.02%
2018/06/28	10	8.80	3	8.83	8.80	7	4,563	0.15%
2018/06/27	4	9.15	0	0.00	8.98	4	4,560	0.09%
2018/06/25	0	0.00	3	9.45	9.33	-3	4,410	-0.07%
2018/06/21	18	9.61	0	0.00	9.55	18	4,389	0.41%
2018/06/14	0	0.00	4	9.92	9.89	-4	4,375	-0.09%
2018/06/13	0	0.00	5	9.88	9.79	-5	4,379	-0.11%
2018/06/12	5	9.80	6	9.88	9.88	-1	4,309	-0.02%
2018/06/11	6	9.58	0	0.00	9.61	6	4,184	0.14%
2018/06/08	0	0.00	30	9.65	9.60	-30	4,190	-0.72%
2018/06/07	10	9.48	13	9.55	9.66	-3	4,138	-0.07%
2018/06/06	40	9.45	0	0.00	9.45	40	4,193	0.95%
2018/05/31	0	0.00	5	9.45	9.49	-5	4,053	-0.12%
2018/05/30	8	9.39	0	0.00	9.42	8	4,056	0.20%
2018/05/29	14	9.59	0	0.00	9.48	14	4,162	0.34%
2018/05/28	5	9.38	6	9.64	9.75	-1	4,399	-0.02%
2018/05/24	11	9.33	0	0.00	9.37	11	4,540	0.24%
2018/05/22	10	9.42	10	9.35	9.42	0	4,581	0.00%
2018/05/21	10	9.19	0	0.00	9.19	10	4,567	0.22%
2018/05/18	0	0.00	11	9.16	9.17	-11	4,578	-0.24%
2018/05/17	0	0.00	198	9.31	9.29	-198	4,805	-4.12%	大賣/鉅額交易
2018/05/16	2	9.56	0	0.00	9.50	2	4,906	0.04%
2018/05/15	2	9.65	0	0.00	9.62	2	4,955	0.04%
2018/05/14	34	9.76	23	9.94	9.61	11	5,161	0.21%
2018/05/10	0	0.00	50	10.40	10.35	-50	4,924	-1.02%
2018/05/09	18	10.39	60	10.36	10.35	-42	4,947	-0.85%
2018/05/07	30	10.58	2	10.50	10.40	28	4,948	0.57%
2018/05/04	20	10.38	0	0.00	10.35	20	4,866	0.41%
2018/05/03	25	10.39	0	0.00	10.40	25	4,871	0.51%
2018/05/02	85	10.38	1	10.35	10.30	84	4,933	1.70%
2018/04/30	1	10.35	0	0.00	10.30	1	5,019	0.02%
2018/04/27	0	0.00	4	10.08	10.05	-4	4,992	-0.08%
2018/04/24	0	0.00	1	10.20	10.10	-1	5,118	-0.02%
2018/04/20	5	10.35	0	0.00	10.35	5	5,191	0.10%
2018/04/17	0	0.00	5	10.40	10.35	-5	5,361	-0.09%
2018/04/16	0	0.00	3	10.60	10.55	-3	5,457	-0.05%
2018/04/13	20	10.55	0	0.00	10.60	20	5,521	0.36%
2018/04/12	0	0.00	8	10.40	10.35	-8	5,621	-0.14%
2018/04/09	0	0.00	1	10.35	10.35	-1	6,390	-0.02%
2018/03/31	2	10.55	0	0.00	10.55	2	7,542	0.03%
2018/03/30	5	10.45	0	0.00	10.45	5	7,564	0.07%
2018/03/28	2	10.40	0	0.00	10.40	2	7,594	0.03%
2018/03/26	2	10.45	0	0.00	10.35	2	7,685	0.03%
2018/03/22	2	10.70	1	10.85	10.70	1	7,646	0.01%
2018/03/16	3	10.80	0	0.00	10.80	3	7,677	0.04%
2018/03/14	3	10.90	0	0.00	10.95	3	7,727	0.04%
2018/03/02	3	11.05	0	0.00	11.05	3	8,747	0.03%
2018/03/01	0	0.00	5	11.00	11.30	-5	8,897	-0.06%
2018/02/26	0	0.00	1	10.20	10.15	-1	8,471	-0.01%
2018/02/22	1	10.15	0	0.00	10.15	1	8,455	0.01%
2018/02/21	5	10.10	0	0.00	10.15	5	8,486	0.06%
2018/02/09	5	9.53	0	0.00	9.80	5	8,411	0.06%
2018/02/08	0	0.00	11	10.25	10.20	-11	8,147	-0.14%
2018/02/06	1	11.10	3	10.45	10.60	-2	7,923	-0.03%
2018/02/05	1	11.25	0	0.00	11.40	1	7,757	0.01%
2018/02/01	0	0.00	5	11.70	11.65	-5	7,973	-0.06%
2018/01/31	10	11.55	1	11.60	11.60	9	7,987	0.11%
2018/01/30	0.7	11.60	2	11.55	11.60	-1.3	7,993	-0.02%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/24	20	11.83	0	0.00	11.90	20	8,221	0.24%
2018/01/23	0	0.00	51	11.60	11.60	-51	8,132	-0.63%
2018/01/22	0	0.00	20	11.75	11.75	-20	8,333	-0.24%
2018/01/19	0	0.00	54	11.80	11.80	-54	8,295	-0.65%
2018/01/16	4	11.90	0	0.00	11.95	4	8,434	0.05%
2018/01/15	102.9	12.02	57	12.04	12.00	45.9	8,478	0.54%	大買/
2018/01/12	3	12.02	0	0.00	12.00	3	8,499	0.04%
2018/01/11	2	12.30	9	12.21	11.90	-7	8,509	-0.08%
2018/01/10	109	12.03	21	12.00	12.00	88	8,512	1.03%	大買/
2018/01/09	6	12.23	5	12.25	12.20	1	8,468	0.01%
2018/01/08	10	12.25	61	12.21	12.35	-51	8,440	-0.60%
2018/01/05	0	0.00	12	12.35	12.30	-12	8,333	-0.14%
2018/01/04	0	0.00	1	12.05	12.15	-1	8,213	-0.01%
2018/01/03	38	12.36	6	12.25	12.15	32	8,162	0.39%
2018/01/02	33	12.16	8	12.29	12.40	25	8,047	0.31%