陽明 (2609)-合庫-台南券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
75.4
漲跌
▲3.0
漲幅
+4.14%
成交量
158,293張
產業
上市航運類股
3492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－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	60	75.33	44.4	74.40	75.40	15.6	99,141	0.02%
2024/06/13	68	73.07	45.1	72.84	72.40	22.9	97,069	0.02%
2024/06/12	77.1	71.42	155.6	71.86	70.90	-78.6	95,585	-0.08%	大賣/
2024/06/11	265.5	76.94	139.5	76.55	74.70	126	92,009	0.14%	大買/大賣/鉅額交易
2024/06/07	98.4	83.53	100.1	82.72	82.90	-1.7	87,019	0.00%
2024/06/06	102.4	83.02	66.6	82.72	83.70	35.8	83,616	0.04%	大買/
2024/06/05	67.1	80.70	89.5	80.87	80.40	-22.4	78,688	-0.03%
2024/06/04	35	75.07	45.6	74.98	75.70	-10.6	75,295	-0.01%
2024/06/03	98.2	72.54	90.1	74.07	75.90	8.1	74,088	0.01%
2024/05/31	123.6	74.85	98	78.60	71.50	25.6	71,518	0.04%	大買/
2024/05/30	72	78.35	43	78.00	78.30	29	66,738	0.04%
2024/05/29	19	78.24	14.2	79.53	77.20	4.8	66,931	0.01%
2024/05/28	358.1	79.29	64.7	79.56	79.50	293.4	66,688	0.44%	大買/鉅額交易
2024/05/27	75.3	77.00	42.4	76.41	78.30	32.9	66,564	0.05%
2024/05/24	5.5	72.85	13.3	73.01	73.50	-7.8	66,061	-0.01%
2024/05/23	1	72.30	0	0.00	71.30	1	65,927	0.00%
2024/05/22	5	71.34	55.2	71.07	72.00	-50.2	66,285	-0.08%
2024/05/21	34.1	70.88	5.6	71.27	71.40	28.5	67,030	0.04%
2024/05/20	57	71.98	38.5	71.91	72.50	18.5	67,811	0.03%
2024/05/17	16.9	71.91	37.2	72.90	71.00	-20.3	67,821	-0.03%
2024/05/16	118.6	73.66	110.4	73.49	74.10	8.2	67,308	0.01%	大買/大賣/
2024/05/15	42.6	70.86	156.1	70.97	71.40	-113.5	62,532	-0.18%	大賣/鉅額交易
2024/05/14	218.8	70.45	350.6	70.30	71.30	-131.9	59,266	-0.22%	大買/大賣/鉅額交易
2024/05/13	160.5	66.34	118.1	66.37	66.60	42.4	51,583	0.08%	大買/大賣/
2024/05/10	49	58.83	281.4	60.05	60.60	-232.4	47,517	-0.49%	大賣/鉅額交易
2024/05/09	14.3	55.16	65.8	55.04	55.10	-51.5	41,522	-0.12%
2024/05/08	10	53.23	21.5	52.62	52.20	-11.5	38,724	-0.03%
2024/05/07	24.9	51.67	106.8	52.45	52.50	-81.9	37,648	-0.22%	大賣/
2024/05/06	3	50.80	5.2	50.33	50.60	-2.2	36,577	-0.01%
2024/05/03	12.9	50.39	15	50.90	50.40	-2.2	36,422	-0.01%
2024/05/02	68.1	51.43	79.2	51.27	51.30	-11.1	35,869	-0.03%
2024/04/30	6.2	52.04	8.2	52.09	52.20	-2	34,907	-0.01%
2024/04/29	77.5	53.78	134.1	53.41	52.90	-56.6	34,260	-0.17%	大賣/
2024/04/26	12.2	49.58	188.6	50.16	51.80	-176.4	31,859	-0.55%	大賣/鉅額交易
2024/04/25	7	46.80	8	46.81	47.10	-1	28,881	0.00%
2024/04/24	41	46.40	12	46.75	46.70	29	29,490	0.10%
2024/04/23	55	45.60	54.5	45.84	45.85	0.5	30,084	0.00%
2024/04/22	21	46.56	11	46.85	45.60	10	31,047	0.03%
2024/04/19	15	44.74	47.3	45.05	45.15	-32.3	31,099	-0.10%
2024/04/18	3	43.82	8	43.80	43.80	-5	31,794	-0.02%
2024/04/17	1	44.00	3	44.12	43.95	-2	32,544	-0.01%
2024/04/16	106.4	44.53	0	0.00	43.80	106.4	35,643	0.30%	大買/鉅額交易
2024/04/15	113	44.82	2.2	45.45	45.20	110.8	38,172	0.29%	大買/鉅額交易
2024/04/12	1	45.29	2	45.05	45.20	-1	39,648	0.00%
2024/04/11	4	45.08	3	45.20	45.00	1	42,860	0.00%
2024/04/10	9	44.62	22	45.04	44.40	-13	47,471	-0.03%
2024/04/09	3	44.95	6	45.26	44.95	-3	49,252	-0.01%
2024/04/08	44.1	44.70	7	44.56	45.10	37.1	51,653	0.07%
2024/04/03	5	43.92	0	0.00	43.80	5	51,965	0.01%
2024/04/02	5	44.14	0	0.00	44.45	5	52,810	0.01%
2024/04/01	3	44.30	0.5	44.55	44.30	2.5	54,419	0.00%
2024/03/29	1	44.40	14	44.41	44.40	-13	57,040	-0.02%
2024/03/28	2	44.18	0	0.00	44.10	2	61,145	0.00%
2024/03/27	1	44.20	30	44.20	44.15	-29	66,969	-0.04%
2024/03/26	18.1	44.49	6	44.63	44.15	12.1	72,282	0.02%
2024/03/25	5	45.52	0	0.00	45.60	5	74,413	0.01%
2024/03/22	15	45.11	1	45.15	45.15	14	78,776	0.02%
2024/03/21	11	45.68	10	46.16	45.45	1	82,392	0.00%
2024/03/20	41	45.03	7	45.14	44.95	34	82,759	0.04%
2024/03/19	10	45.60	7	45.69	45.30	3	82,606	0.00%
2024/03/18	15.1	45.17	18	45.11	45.15	-2.9	82,626	0.00%
2024/03/15	153.4	45.78	127	45.89	46.50	26.4	82,622	0.03%	大買/大賣/
2024/03/14	12.2	47.97	14	47.81	47.75	-1.9	81,884	0.00%
2024/03/13	36.1	49.23	2.9	48.75	48.70	33.2	81,628	0.04%
2024/03/12	2.1	48.98	6	48.93	48.95	-3.9	81,399	0.00%
2024/03/11	4	48.45	2	48.55	48.60	2	81,293	0.00%
2024/03/08	119.5	47.87	117.2	47.43	47.55	2.3	81,533	0.00%	大買/大賣/
2024/03/07	6	48.42	16.1	48.43	48.00	-10.1	81,653	-0.01%
2024/03/06	14.2	48.20	1	48.10	48.00	13.2	81,835	0.02%
2024/03/05	7	48.93	27	49.12	48.60	-20	81,797	-0.02%
2024/03/04	4.5	48.39	1	49.15	48.90	3.5	81,501	0.00%
2024/03/01	11.1	48.96	0	0.00	49.15	11.1	81,079	0.01%
2024/02/29	10.1	49.53	8	49.69	49.85	2.1	80,766	0.00%
2024/02/27	10.1	48.80	2	48.75	48.55	8.1	80,194	0.01%
2024/02/26	118.3	48.83	4	48.85	48.70	114.3	79,816	0.14%	大買/鉅額交易
2024/02/23	32.7	49.27	97	49.44	49.10	-64.4	79,548	-0.08%
2024/02/22	16.7	49.27	16	49.63	49.95	0.7	79,046	0.00%
2024/02/21	45	48.81	9	48.91	48.35	36	77,991	0.05%
2024/02/20	40.2	47.90	30	48.20	48.15	10.2	76,991	0.01%
2024/02/19	5.4	46.76	5	46.92	46.90	0.4	76,623	0.00%
2024/02/16	8	47.29	15	47.08	46.90	-7	76,622	-0.01%
2024/02/15	15.2	46.40	6	46.31	46.65	9.2	76,927	0.01%
2024/02/05	6.1	47.48	1	47.70	47.30	5.1	76,416	0.01%
2024/02/02	31.1	47.99	0	0.00	47.75	31.1	76,221	0.04%
2024/02/01	32	49.00	41	49.00	49.15	-9	75,807	-0.01%
2024/01/31	9.1	48.00	4	48.79	47.85	5.1	75,447	0.01%
2024/01/30	4.2	48.55	165.1	48.78	48.50	-160.9	75,144	-0.21%	大賣/鉅額交易
2024/01/29	7	48.88	16	48.83	48.80	-9	75,025	-0.01%
2024/01/26	6	49.03	33	48.87	48.90	-27	74,848	-0.04%
2024/01/25	4.2	49.35	4	49.23	49.25	0.2	74,575	0.00%
2024/01/24	116	49.80	141	49.94	49.80	-25	74,259	-0.03%	大買/大賣/
2024/01/23	134.1	49.58	124	49.92	49.45	10.1	73,968	0.01%	大買/大賣/
2024/01/22	13.1	49.15	14	49.50	49.80	-0.9	73,435	0.00%
2024/01/19	22.1	50.69	7	50.87	50.90	15.1	72,698	0.02%
2024/01/18	16	50.34	41	50.94	51.30	-25	72,119	-0.03%
2024/01/17	80.4	50.95	52	51.01	49.75	28.4	71,254	0.04%
2024/01/16	23.4	51.43	13	51.90	51.10	10.4	70,167	0.01%
2024/01/15	48	52.30	28	52.77	52.20	20	69,052	0.03%
2024/01/12	95.1	51.03	76	51.28	51.80	19.1	68,101	0.03%
2024/01/11	11.1	49.39	5	49.34	49.30	6.1	66,573	0.01%
2024/01/10	169.8	49.08	228	49.69	48.80	-58.2	65,947	-0.09%	大買/大賣/
2024/01/09	147.7	52.18	120	51.99	51.70	27.7	62,747	0.04%	大買/大賣/
2024/01/08	37.6	57.18	20.6	57.19	56.50	16.9	59,929	0.03%
2024/01/05	78.1	58.02	83.3	57.85	58.00	-5.3	58,241	-0.01%
2024/01/04	237	57.23	320	56.73	57.30	-83	54,924	-0.15%	大買/大賣/
2024/01/03	133	53.79	108.3	54.37	54.00	24.8	50,539	0.05%	大買/大賣/
2024/01/02	111	53.74	85.9	53.90	53.00	25.2	48,572	0.05%	大買/
2023/12/29	45.4	51.48	17	52.12	51.30	28.4	46,003	0.06%
2023/12/28	43.2	52.63	41	51.84	51.90	2.2	45,551	0.00%
2023/12/27	123	53.39	133.6	53.26	52.60	-10.6	44,588	-0.02%	大買/大賣/
2023/12/26	168	52.53	161.6	52.41	52.00	6.4	43,061	0.01%	大買/大賣/
2023/12/25	150.9	53.36	90.3	53.41	51.80	60.6	40,417	0.15%	大買/
2023/12/22	310.3	57.01	297.7	57.22	57.50	12.6	36,363	0.03%	大買/大賣/
2023/12/21	136.5	52.96	309.5	52.68	55.40	-173.1	30,431	-0.57%	大買/大賣/鉅額交易
2023/12/20	96.2	49.20	122	49.26	50.40	-25.9	25,050	-0.10%	大賣/
2023/12/19	332.3	49.34	259.3	49.09	49.30	73	22,532	0.32%	大買/大賣/
2023/12/18	151	46.67	102.9	46.95	47.85	48.1	18,279	0.26%	大買/大賣/
2023/12/15	3	44.05	51	44.17	44.25	-48	14,910	-0.32%
2023/12/14	7	42.91	40	42.89	42.75	-33	14,410	-0.23%
2023/12/13	12.4	43.53	3	43.40	43.20	9.4	14,666	0.06%
2023/12/12	98	44.51	24.3	45.01	44.00	73.7	16,436	0.45%
2023/12/11	5	44.23	8	44.00	44.00	-3	16,360	-0.02%
2023/12/08	2	43.93	0	0.00	44.00	2	16,264	0.01%
2023/12/07	9.4	43.95	0	0.00	43.70	9.4	16,227	0.06%
2023/12/06	5	44.51	6	44.37	44.65	-1	16,207	-0.01%
2023/12/05	9.1	44.80	9	44.72	44.85	0.1	16,069	0.00%
2023/12/04	15	45.14	18.4	44.82	45.15	-3.4	15,536	-0.02%
2023/12/01	5	43.14	16.3	42.99	43.30	-11.3	14,717	-0.08%
2023/11/30	15	42.11	7	42.10	42.00	8	14,382	0.06%
2023/11/29	2	42.48	5	42.50	42.55	-3	14,303	-0.02%
2023/11/28	10	42.48	6	42.53	42.65	4	14,280	0.03%
2023/11/27	6	41.97	11	42.01	42.00	-5	14,187	-0.04%
2023/11/24	0	0.00	2	41.53	41.75	-2	14,230	-0.01%
2023/11/22	3.6	41.60	6	41.64	41.55	-2.4	14,285	-0.02%
2023/11/21	1	41.85	5	41.90	41.90	-4	14,315	-0.03%
2023/11/20	2.3	41.78	1	41.95	42.00	1.3	14,564	0.01%
2023/11/17	5	41.86	0	0.00	41.80	5	14,695	0.03%
2023/11/16	2	42.03	0	0.00	42.15	2	14,689	0.01%
2023/11/15	4	41.61	112	41.70	42.10	-108	14,752	-0.73%	大賣/鉅額交易
2023/11/14	22	42.06	12	41.96	41.50	10	15,292	0.07%
2023/11/13	1	41.50	1	41.35	41.45	0	15,000	0.00%
2023/11/10	5.3	41.34	77	41.49	41.30	-71.7	15,307	-0.47%
2023/11/09	3	41.93	1	41.90	41.85	2	15,399	0.01%
2023/11/08	4.3	42.08	11	42.11	41.90	-6.7	15,698	-0.04%
2023/11/06	4.3	42.26	10	42.20	42.30	-5.7	15,975	-0.04%
2023/11/03	10	43.00	4	43.21	43.25	6	15,983	0.04%
2023/11/02	0	0.00	1	42.45	42.65	-1	16,076	-0.01%
2023/10/30	1	42.80	0	0.00	43.25	1	16,865	0.01%
2023/10/27	4	42.58	4	42.90	43.00	0	16,907	0.00%
2023/10/26	3	42.42	9	42.17	42.45	-6	17,389	-0.03%
2023/10/25	2	42.30	2	42.35	42.30	0	17,925	0.00%
2023/10/24	0	0.00	0.2	42.20	42.20	-0.2	18,272	0.00%
2023/10/20	1	41.95	2	42.43	42.35	-1	18,868	-0.01%
2023/10/19	0	0.00	18	42.64	42.70	-18	19,136	-0.09%
2023/10/18	22.3	42.01	0	0.00	42.30	22.3	19,637	0.11%
2023/10/17	3	42.33	1	42.15	42.25	2	20,006	0.01%
2023/10/16	10.1	41.97	1	42.00	42.40	9.1	20,676	0.04%
2023/10/13	4	42.59	0	0.00	42.55	4	21,410	0.02%
2023/10/12	2	42.70	1	42.65	43.10	1	21,726	0.00%
2023/10/11	25.7	43.10	2	42.90	42.55	23.7	22,300	0.11%
2023/10/06	5	45.05	1.6	45.20	45.00	3.4	23,265	0.01%
2023/10/05	11	45.22	2	45.30	44.90	9	24,382	0.04%
2023/10/04	3	44.22	3	44.00	44.55	0	24,984	0.00%
2023/10/03	0	0.00	24	44.26	44.10	-24	25,836	-0.09%
2023/10/02	4	44.61	0	0.00	44.45	4	26,366	0.02%
2023/09/28	11	45.49	0	0.00	45.45	11	27,236	0.04%
2023/09/27	0	0.00	1	45.75	45.90	-1	30,489	0.00%
2023/09/22	1	45.65	2	45.80	45.80	-1	39,241	0.00%
2023/09/21	4	45.73	1	45.75	45.60	3	39,654	0.01%
2023/09/20	3.1	46.42	5	46.73	46.30	-1.9	39,877	0.00%
2023/09/19	2	45.50	12	45.33	45.85	-10	39,695	-0.03%
2023/09/18	36	45.90	49	45.88	45.50	-13	39,773	-0.03%
2023/09/15	35.8	46.25	20.8	46.33	46.45	15	39,977	0.04%
2023/09/14	23	44.28	17	44.24	44.60	6	38,125	0.02%
2023/09/13	2	43.15	7	43.16	43.30	-5	38,034	-0.01%
2023/09/12	0	0.00	1	42.75	43.10	-1	38,359	0.00%
2023/09/11	1.1	42.75	0	0.00	42.50	1.1	38,623	0.00%
2023/09/08	0	0.00	2	43.05	42.65	-2	38,922	-0.01%
2023/09/07	2	42.50	2	42.50	42.50	0	39,057	0.00%
2023/09/06	3	42.87	1	42.65	42.60	2	39,193	0.01%
2023/09/05	1	43.35	3	43.15	43.30	-2	39,357	-0.01%
2023/09/04	3	42.68	19	42.99	42.90	-16	39,782	-0.04%
2023/09/01	1	42.45	5	42.22	42.10	-4	39,716	-0.01%
2023/08/31	4	42.48	3	42.67	42.25	1	39,828	0.00%
2023/08/30	4	42.55	0	0.00	42.25	4	39,936	0.01%
2023/08/29	0	0.00	11	42.47	42.50	-11	40,016	-0.03%
2023/08/28	27	41.95	21	42.23	42.00	6	40,157	0.01%
2023/08/25	0	0.00	1	42.25	42.05	-1	40,320	0.00%
2023/08/24	21.1	42.13	1	42.00	41.95	20.1	40,373	0.05%
2023/08/23	5.8	43.14	6	43.45	42.95	-0.3	40,250	0.00%
2023/08/22	4	43.40	1.3	43.24	43.30	2.8	40,211	0.01%
2023/08/21	6	43.24	0	0.00	43.10	6	40,225	0.01%
2023/08/18	6	44.61	18.3	44.45	43.90	-12.3	40,110	-0.03%
2023/08/17	1	42.65	3	41.38	42.55	-2	39,468	-0.01%
2023/08/16	12.2	42.18	12	42.13	42.05	0.2	39,345	0.00%
2023/08/15	11.5	43.62	1.1	43.58	43.60	10.4	39,023	0.03%
2023/08/14	5.3	44.11	4	44.24	44.05	1.3	38,934	0.00%
2023/08/11	0	45.30	27	44.79	45.30	-27	38,727	-0.07%
2023/08/10	11.2	45.46	21	45.59	45.50	-9.8	38,714	-0.03%
2023/08/09	1	46.05	17	45.95	46.00	-16	38,759	-0.04%
2023/08/08	5	46.43	6	46.48	46.40	-1	38,698	0.00%
2023/08/07	22	46.01	6	46.40	46.40	16	38,780	0.04%
2023/08/04	8.6	47.25	6	46.97	47.15	2.6	38,682	0.01%
2023/08/02	5	46.41	33	46.68	46.45	-28	38,518	-0.07%
2023/08/01	21	46.96	2.2	46.95	46.80	18.8	38,578	0.05%
2023/07/31	32	47.83	35	46.80	46.50	-3	38,652	-0.01%
2023/07/28	56	47.74	70	47.86	47.75	-14	38,349	-0.04%
2023/07/27	32	47.23	12	47.02	46.90	20	38,170	0.05%
2023/07/26	20	46.50	15.4	46.76	46.90	4.7	38,213	0.01%
2023/07/25	12.2	45.78	25	45.68	45.60	-12.8	38,023	-0.03%
2023/07/24	42.7	46.07	28	45.92	45.75	14.7	38,172	0.04%
2023/07/21	45	47.60	6	47.33	47.35	39	38,225	0.10%
2023/07/20	4.2	47.66	26	47.96	48.40	-21.8	37,923	-0.06%
2023/07/19	14.3	46.88	15	46.89	46.80	-0.7	37,424	0.00%
2023/07/18	26.2	46.15	39.4	46.68	46.30	-13.2	37,107	-0.04%
2023/07/17	12.3	45.28	23.1	45.16	45.05	-10.9	36,551	-0.03%
2023/07/14	17.2	44.74	20	45.21	44.60	-2.8	36,353	-0.01%
2023/07/13	59.1	44.55	28.5	44.72	44.00	30.6	36,109	0.08%
2023/07/12	37.7	46.98	57.3	47.17	46.25	-19.6	35,144	-0.06%
2023/07/11	16.8	49.05	9	48.52	48.40	7.8	34,359	0.02%
2023/07/10	22.6	49.18	11	49.25	48.85	11.6	33,858	0.03%
2023/07/07	98.3	51.14	7	50.70	50.60	91.3	33,170	0.28%
2023/07/06	69.7	51.22	60	51.24	51.00	9.6	32,733	0.03%
2023/07/05	135	52.32	72.4	52.33	51.70	62.7	32,089	0.20%	大買/
2023/07/04	76	54.13	48.5	54.18	54.20	27.5	29,285	0.09%
2023/07/03	113.3	68.24	445.9	68.39	69.30	-332.6	26,890	-1.24%	大買/大賣/鉅額交易
2023/06/30	28.8	62.49	32.7	62.35	63.00	-3.9	22,631	-0.02%
2023/06/29	44.3	60.15	17	60.19	60.10	27.3	20,969	0.13%
2023/06/28	17.5	60.61	20	60.40	60.70	-2.5	20,607	-0.01%
2023/06/27	5.4	61.45	5	61.56	61.10	0.4	20,361	0.00%
2023/06/26	15.2	61.59	44	61.52	61.10	-28.8	20,295	-0.14%
2023/06/21	24.6	61.79	1	61.90	61.50	23.6	20,189	0.12%
2023/06/20	24	63.56	10	63.20	63.20	14	19,866	0.07%
2023/06/19	19.1	63.82	10	63.50	63.50	9.1	19,802	0.05%
2023/06/16	18.1	64.49	7	64.61	64.80	11	19,725	0.06%
2023/06/15	8.8	64.04	23	63.82	64.10	-14.3	19,599	-0.07%
2023/06/14	21	63.94	12.5	63.58	64.30	8.5	19,652	0.04%
2023/06/13	14	62.99	6	63.07	63.20	8	20,100	0.04%
2023/06/12	6	62.45	2	62.75	63.00	4	21,149	0.02%
2023/06/09	10	62.79	12	62.78	62.90	-2	22,330	-0.01%
2023/06/08	23	62.55	8	62.46	62.60	15	23,461	0.06%
2023/06/07	7.2	61.59	0	0.00	61.70	7.2	26,858	0.03%
2023/06/06	14	61.44	4	61.60	61.70	10	27,226	0.04%
2023/06/05	11.1	61.11	6	61.10	60.90	5.1	27,587	0.02%
2023/06/02	3.2	61.38	10	61.54	61.50	-6.8	27,811	-0.02%
2023/06/01	7.1	60.66	10	60.74	61.40	-2.9	28,459	-0.01%
2023/05/31	7	61.01	14	61.40	60.80	-7	29,434	-0.02%
2023/05/30	3.6	61.54	15	61.61	61.30	-11.4	29,898	-0.04%
2023/05/29	8	61.86	7	62.16	62.00	1	30,085	0.00%
2023/05/26	5.3	61.11	2	61.15	61.30	3.3	30,598	0.01%
2023/05/25	6	61.33	0	0.00	61.10	6	31,159	0.02%
2023/05/24	4	61.95	16	61.80	61.90	-12	31,696	-0.04%
2023/05/23	1.1	61.98	1	62.00	61.70	0.1	32,291	0.00%
2023/05/22	5.1	61.75	12	61.69	62.10	-6.9	32,291	-0.02%
2023/05/19	3	61.23	2	61.30	61.30	1	32,218	0.00%
2023/05/18	0.8	61.50	1	61.20	61.30	-0.2	32,251	0.00%
2023/05/17	9	61.39	13	61.42	61.20	-4	32,327	-0.01%
2023/05/16	2.1	61.00	14	61.16	60.90	-11.9	32,444	-0.04%
2023/05/15	23.4	60.19	13	60.89	61.20	10.4	32,668	0.03%
2023/05/12	2	60.45	0	0.00	60.20	2	32,769	0.01%
2023/05/11	113.8	60.58	0.2	60.60	60.10	113.6	32,791	0.35%	大買/鉅額交易
2023/05/10	10	60.88	8	60.90	61.60	2	32,647	0.01%
2023/05/09	9	60.51	4	60.53	60.30	5	32,509	0.02%
2023/05/08	18.6	60.60	2	60.60	60.50	16.6	32,727	0.05%
2023/05/05	6	61.12	0.5	61.30	61.20	5.5	33,125	0.02%
2023/05/04	7	60.90	1	60.90	60.80	6	33,362	0.02%
2023/05/03	22.7	61.02	15	61.07	60.70	7.7	33,379	0.02%
2023/05/02	21.4	61.65	21	61.75	61.90	0.4	33,340	0.00%
2023/04/28	76	63.16	19.2	63.01	63.10	56.9	33,450	0.17%
2023/04/27	33.4	61.84	0.3	61.90	61.70	33.1	33,449	0.10%
2023/04/26	12.1	62.65	2	62.60	62.40	10.1	33,449	0.03%
2023/04/25	17.5	63.94	2	63.95	63.70	15.5	33,282	0.05%
2023/04/24	1.3	64.84	15	64.57	64.70	-13.8	33,348	-0.04%
2023/04/21	12	65.70	0	0.00	64.90	12	33,497	0.04%
2023/04/20	1	66.60	10.2	66.97	66.40	-9.2	33,407	-0.03%
2023/04/19	5	66.14	0	0.00	66.00	5	33,575	0.01%
2023/04/18	15.7	67.09	9	67.03	66.40	6.7	33,590	0.02%
2023/04/17	156.4	67.60	12	67.61	67.70	144.4	33,504	0.43%	大買/鉅額交易
2023/04/14	3	66.93	13.5	66.91	66.80	-10.5	33,500	-0.03%
2023/04/13	2	66.00	2	66.40	66.30	0	33,627	0.00%
2023/04/12	2	66.25	4	66.20	66.40	-2	33,872	-0.01%
2023/04/11	9	65.98	14	65.89	65.60	-5	33,885	-0.01%
2023/04/10	37.5	66.26	7	66.43	65.70	30.5	34,120	0.09%
2023/04/07	10.1	65.16	22	65.36	65.60	-11.9	34,136	-0.03%
2023/04/06	8.1	64.30	3	64.43	64.00	5.1	34,381	0.01%
2023/03/31	1.1	63.84	9	64.34	64.30	-7.9	34,969	-0.02%
2023/03/30	18.3	63.44	0	0.00	63.30	18.3	37,128	0.05%
2023/03/29	2	63.75	8.1	63.96	63.50	-6.1	38,375	-0.02%
2023/03/28	5	64.68	13	64.40	64.00	-8	39,630	-0.02%
2023/03/27	7	64.10	5	63.98	64.20	2	41,065	0.00%
2023/03/24	8.4	64.22	7	64.14	64.20	1.4	43,592	0.00%
2023/03/23	17	64.30	20	64.49	64.10	-3	43,772	-0.01%
2023/03/22	4	65.35	14	65.46	65.30	-10	43,827	-0.02%
2023/03/21	17.2	65.44	3	65.37	65.10	14.2	44,274	0.03%
2023/03/20	7	66.01	3	66.07	65.80	4	44,251	0.01%
2023/03/17	20	65.24	4	65.15	65.40	16	44,367	0.04%
2023/03/16	44	65.16	61	65.46	64.70	-17	44,186	-0.04%
2023/03/15	36.7	67.54	18	67.42	66.50	18.7	43,768	0.04%
2023/03/14	49.1	67.53	7	67.51	67.50	42.1	43,133	0.10%
2023/03/13	53.6	69.23	37.8	69.24	69.10	15.9	42,354	0.04%
2023/03/10	294.8	68.90	129.4	68.97	68.70	165.4	41,250	0.40%	大買/大賣/鉅額交易
2023/03/09	7	67.00	8	67.11	67.00	-1	38,207	0.00%
2023/03/08	20.2	66.34	165	66.54	66.30	-144.8	38,303	-0.38%	大賣/鉅額交易
2023/03/07	14.5	67.28	15	67.08	67.40	-0.5	38,327	0.00%
2023/03/06	75	67.61	18.1	67.53	67.50	56.9	38,351	0.15%
2023/03/03	108.5	66.57	43.7	66.34	67.10	64.8	38,223	0.17%	大買/
2023/03/02	15	65.04	40	65.47	65.60	-25	37,646	-0.07%
2023/03/01	9.3	63.58	8	63.80	63.80	1.3	37,249	0.00%
2023/02/24	14	64.41	33	64.45	64.60	-19	37,154	-0.05%
2023/02/23	88	64.31	46	64.06	64.30	42	36,786	0.11%
2023/02/22	20	62.84	26	62.91	62.60	-6	36,541	-0.02%
2023/02/21	18	61.70	69	62.34	62.80	-51	36,156	-0.14%
2023/02/20	2	60.30	6	60.32	60.50	-4	36,047	-0.01%
2023/02/17	3	59.70	7	59.80	59.80	-4	36,564	-0.01%
2023/02/16	37	60.29	9	60.27	60.30	28	37,101	0.08%
2023/02/15	3	60.17	0	0.00	60.00	3	38,017	0.01%
2023/02/14	11	60.18	15	59.91	60.70	-4	38,376	-0.01%
2023/02/13	21	58.99	60.2	58.91	59.00	-39.2	38,820	-0.10%
2023/02/10	23.1	60.74	8	60.90	60.60	15.1	39,575	0.04%
2023/02/09	9	61.90	8	61.84	61.70	1	39,863	0.00%
2023/02/08	0	0.00	2	61.90	61.80	-2	40,532	0.00%
2023/02/07	11	61.82	4	62.00	61.70	7	40,938	0.02%
2023/02/06	23.1	62.27	27	62.39	61.70	-3.9	41,610	-0.01%
2023/02/03	74.3	64.58	29	64.12	63.60	45.3	41,807	0.11%
2023/02/02	25	63.10	55	63.33	63.50	-30	41,682	-0.07%
2023/02/01	10	62.57	9	62.42	62.40	1	41,946	0.00%
2023/01/31	13	61.89	23	62.21	62.50	-10	42,304	-0.02%
2023/01/30	55.7	61.46	8	61.31	61.30	47.7	42,519	0.11%
2023/01/17	10.5	61.77	10.1	62.07	62.00	0.4	42,507	0.00%
2023/01/16	31.1	61.06	18	61.07	61.10	13.1	42,923	0.03%
2023/01/13	20	61.93	48	61.87	61.90	-28	42,948	-0.07%
2023/01/12	26.1	62.75	3	62.37	62.00	23.1	43,652	0.05%
2023/01/11	6	63.37	11	63.72	63.20	-5	43,990	-0.01%
2023/01/10	10	63.33	10	63.41	62.90	0	44,451	0.00%
2023/01/09	17	63.20	20	63.23	63.30	-3	45,826	-0.01%
2023/01/06	10	63.57	3	63.80	63.60	7	46,392	0.02%
2023/01/05	12	64.11	14	64.16	63.70	-2	46,811	0.00%
2023/01/04	14	63.99	3	63.63	63.50	11	47,306	0.02%
2023/01/03	14	64.90	1.1	64.65	64.60	12.9	47,512	0.03%
2022/12/30	28.1	65.65	31.3	65.67	65.50	-3.3	47,447	-0.01%
2022/12/29	16.3	64.22	8.1	64.46	64.80	8.2	47,766	0.02%
2022/12/28	27	64.50	38	64.46	63.90	-11	48,395	-0.02%
2022/12/27	11	65.56	41	65.66	65.10	-30	48,879	-0.06%
2022/12/26	32.2	65.95	19	66.01	65.00	13.2	49,611	0.03%
2022/12/23	26.4	66.90	37	67.12	67.30	-10.6	49,849	-0.02%
2022/12/22	81	67.68	61	67.74	68.00	20	49,962	0.04%
2022/12/21	36	65.73	124.1	65.88	65.70	-88.1	48,536	-0.18%	大賣/
2022/12/20	21.1	65.40	147	65.78	63.90	-125.9	48,045	-0.26%	大賣/鉅額交易
2022/12/19	40	65.75	39.2	65.42	64.30	0.8	48,056	0.00%
2022/12/16	150.3	64.56	69	65.13	65.30	81.3	47,130	0.17%	大買/
2022/12/15	12.1	62.68	10	62.84	62.80	2.1	45,315	0.00%
2022/12/14	13	62.01	8	62.21	62.00	5	46,068	0.01%
2022/12/13	4	63.38	9.2	63.00	63.20	-5.2	46,340	-0.01%
2022/12/12	6.5	62.42	10	62.18	61.80	-3.5	46,966	-0.01%
2022/12/09	5	62.22	36	61.97	62.80	-31	47,494	-0.07%
2022/12/08	3.5	60.81	5	60.92	61.00	-1.5	47,928	0.00%
2022/12/07	63	61.34	24	61.42	60.90	39	48,316	0.08%
2022/12/06	23	62.15	5	62.02	61.70	18	48,303	0.04%
2022/12/05	19	64.41	163	64.22	63.80	-144	48,689	-0.30%	大賣/鉅額交易
2022/12/02	164	64.90	11.2	65.04	64.80	152.8	49,137	0.31%	大買/鉅額交易
2022/12/01	30	66.23	9	66.79	65.40	21	49,641	0.04%
2022/11/30	7	65.76	45	65.49	66.10	-38	49,206	-0.08%
2022/11/29	10	65.12	16	64.70	65.10	-6	49,503	-0.01%
2022/11/28	48	63.67	0	0.00	63.50	48	50,617	0.09%
2022/11/25	165	65.86	17	65.26	64.90	148	50,539	0.29%	大買/鉅額交易
2022/11/24	11	63.86	29.1	64.19	64.60	-18.1	50,633	-0.04%
2022/11/23	11	62.60	13	62.88	62.50	-2	50,427	0.00%
2022/11/22	8.1	61.71	6	61.70	61.70	2.1	50,768	0.00%
2022/11/21	8	62.08	8	62.08	61.40	0	50,760	0.00%
2022/11/18	14.1	63.59	1	63.30	63.00	13.1	50,662	0.03%
2022/11/17	8.2	64.72	7	64.81	64.80	1.2	50,562	0.00%
2022/11/16	13	65.00	14	65.18	64.60	-1	50,600	0.00%
2022/11/15	27.7	65.50	8	65.41	65.30	19.7	50,611	0.04%
2022/11/14	2	66.00	8	66.04	66.20	-6	50,242	-0.01%
2022/11/11	15	65.55	15	65.79	65.20	0	49,814	0.00%
2022/11/10	6	64.43	15	64.60	64.30	-9	49,247	-0.02%
2022/11/09	11.2	64.09	10	63.80	64.50	1.2	49,377	0.00%
2022/11/08	25	63.82	23	64.22	63.40	2	49,893	0.00%
2022/11/07	9	62.09	27.2	62.41	62.30	-18.2	49,150	-0.04%
2022/11/04	16	60.66	11	60.94	61.20	5	48,969	0.01%
2022/11/03	2	59.00	7	59.09	60.20	-5	48,969	-0.01%
2022/11/02	16.1	60.49	19	60.58	59.80	-2.9	49,333	-0.01%
2022/11/01	20.1	59.89	3	60.10	59.10	17.1	49,288	0.03%
2022/10/31	9	60.18	6	60.95	60.20	3	49,669	0.01%
2022/10/28	20.1	61.25	0	0.00	60.60	20.1	49,591	0.04%
2022/10/27	2	61.75	9	62.61	63.20	-7	49,294	-0.01%
2022/10/26	8	60.76	8	61.19	61.90	0	49,355	0.00%
2022/10/25	8	61.66	2	62.30	61.50	6	49,192	0.01%
2022/10/24	6.1	63.36	21.5	63.06	62.10	-15.4	49,952	-0.03%
2022/10/21	2.2	61.45	14	61.51	61.00	-11.8	49,859	-0.02%
2022/10/20	22.1	60.02	9.8	60.00	61.80	12.3	49,937	0.02%
2022/10/19	26.1	62.96	20	63.17	63.00	6.1	49,334	0.01%
2022/10/18	27.2	61.84	86.2	61.45	61.90	-59	49,242	-0.12%
2022/10/17	24.3	59.10	30	59.71	60.00	-5.7	49,301	-0.01%
2022/10/14	24	63.33	35	62.17	62.80	-11	48,372	-0.02%
2022/10/13	15.2	60.43	15	60.78	59.30	0.2	48,140	0.00%
2022/10/12	17.1	61.95	10	62.28	61.60	7.1	48,515	0.01%
2022/10/11	12.1	64.07	7	63.91	63.70	5.1	48,132	0.01%
2022/10/07	7.1	65.18	36	65.33	65.10	-28.9	48,274	-0.06%
2022/10/06	17.1	63.80	13	64.06	65.00	4.1	48,762	0.01%
2022/10/05	3.1	65.09	5	65.12	64.70	-1.9	48,742	0.00%
2022/10/04	8.1	64.17	9	64.19	63.80	-0.9	48,954	0.00%
2022/10/03	11.1	63.46	22	62.65	63.50	-10.9	48,972	-0.02%
2022/09/30	17	58.97	62	58.86	61.50	-45	49,276	-0.09%
2022/09/29	42.1	61.18	120	60.86	59.90	-77.9	49,257	-0.16%	大賣/
2022/09/28	26.3	61.54	5	61.02	60.30	21.3	49,185	0.04%
2022/09/27	24	63.04	44.2	63.11	63.80	-20.2	49,868	-0.04%
2022/09/26	31.3	63.18	15	63.51	61.60	16.3	50,080	0.03%
2022/09/23	24	67.65	31.2	68.10	67.40	-7.2	50,087	-0.01%
2022/09/22	25.2	67.24	7	67.33	66.50	18.2	50,980	0.04%
2022/09/21	11	68.32	55.5	68.33	68.90	-44.5	52,291	-0.09%
2022/09/20	10	69.18	8.2	69.32	68.50	1.8	53,657	0.00%
2022/09/19	45	69.23	100.4	70.81	68.00	-55.4	54,545	-0.10%
2022/09/16	18.2	71.80	11.1	71.47	73.50	7.1	55,737	0.01%
2022/09/15	27	73.46	36	73.20	72.60	-9	57,078	-0.02%
2022/09/14	26	71.26	44	69.91	71.80	-18	58,063	-0.03%
2022/09/13	53.2	71.99	7	71.27	71.10	46.2	58,936	0.08%
2022/09/12	57.5	71.37	65.3	71.01	71.00	-7.8	60,447	-0.01%
2022/09/08	56.3	68.35	51	67.91	67.80	5.3	60,618	0.01%
2022/09/07	8	69.18	6.2	69.13	69.60	1.8	60,925	0.00%
2022/09/06	9	71.21	13	71.45	70.60	-4	60,618	-0.01%
2022/09/05	33.1	70.81	27.5	70.77	70.80	5.6	60,842	0.01%
2022/09/02	51.4	73.03	24.4	72.28	71.10	26.9	60,915	0.04%
2022/09/01	15	77.27	2	77.50	76.80	13	59,901	0.02%
2022/08/31	24.5	78.07	30	78.23	78.90	-5.5	60,664	-0.01%
2022/08/30	10.6	78.93	52	78.77	78.90	-41.5	61,022	-0.07%
2022/08/29	40.1	78.88	20	78.45	79.60	20.1	60,912	0.03%
2022/08/26	16	83.93	0	0.00	83.40	16	60,860	0.03%
2022/08/25	1	83.40	8	83.36	83.40	-7	60,824	-0.01%
2022/08/24	24	82.31	7	82.76	82.10	17	61,032	0.03%
2022/08/23	11	83.45	2	83.05	83.00	9	61,445	0.01%
2022/08/22	17.1	83.75	24	84.00	83.60	-6.9	61,908	-0.01%
2022/08/19	5.1	86.48	1.5	86.80	86.40	3.6	62,006	0.01%
2022/08/18	2	86.90	3.5	86.80	86.50	-1.5	62,392	0.00%
2022/08/17	26	86.95	2	87.00	86.40	24	62,883	0.04%
2022/08/16	16.5	86.26	2	86.90	86.00	14.5	63,549	0.02%
2022/08/15	68.8	87.79	14	87.97	87.50	54.8	65,024	0.08%
2022/08/12	3	91.17	3	91.00	91.10	0	64,330	0.00%
2022/08/11	12.3	92.32	19	91.48	91.00	-6.7	64,799	-0.01%
2022/08/10	20.1	92.36	9.1	91.65	91.10	11	64,739	0.02%
2022/08/09	18	92.17	25.1	92.36	93.30	-7.1	64,922	-0.01%
2022/08/08	47.1	90.46	29	90.26	91.10	18.1	65,189	0.03%
2022/08/05	1	89.50	25.6	89.74	90.50	-24.6	64,822	-0.04%
2022/08/04	2.1	86.45	2.1	86.43	87.50	0.1	64,639	0.00%
2022/08/03	19	87.72	5.2	87.04	87.00	13.8	64,774	0.02%
2022/08/02	33.1	87.72	10	87.28	87.50	23.1	65,237	0.04%
2022/08/01	57.2	89.67	61	90.02	90.00	-3.8	65,706	-0.01%
2022/07/29	19	89.46	74.3	89.34	89.60	-55.3	66,156	-0.08%
2022/07/28	52.3	86.63	8	86.73	86.50	44.3	66,003	0.07%
2022/07/27	9.1	87.70	31	87.72	88.20	-21.9	66,676	-0.03%
2022/07/26	18	86.63	313	87.02	86.70	-295	66,726	-0.44%	大賣/鉅額交易
2022/07/25	122	87.02	0	0.00	86.90	122	67,735	0.18%	大買/鉅額交易
2022/07/22	65	88.72	181.3	89.14	89.50	-116.3	67,498	-0.17%	大賣/鉅額交易
2022/07/21	12	87.48	19	88.16	88.30	-7	67,386	-0.01%
2022/07/20	124	88.71	153	87.31	86.60	-29	67,091	-0.04%	大買/大賣/
2022/07/19	117	87.42	154	86.95	87.80	-37	67,290	-0.05%	大買/大賣/
2022/07/18	23.3	86.46	3	85.60	85.60	20.3	67,138	0.03%
2022/07/15	69	86.48	30	86.00	86.00	39	67,442	0.06%
2022/07/14	40	85.76	40	86.74	87.50	0	67,226	0.00%
2022/07/13	9	84.70	56	85.05	83.90	-47	66,766	-0.07%
2022/07/12	232	83.61	123.3	82.80	82.10	108.7	66,490	0.16%	大買/大賣/鉅額交易
2022/07/11	29	87.34	14.2	87.73	88.20	14.8	65,798	0.02%
2022/07/08	40.5	86.32	69	86.24	86.50	-28.5	65,521	-0.04%
2022/07/07	13.1	81.08	41	81.37	83.20	-27.9	64,780	-0.04%
2022/07/06	89	81.47	29	81.18	80.30	60	64,637	0.09%
2022/07/05	286	82.05	164	82.80	82.10	122	64,396	0.19%	大買/大賣/鉅額交易
2022/07/04	26	78.32	118	78.05	78.20	-92	63,460	-0.14%	大賣/
2022/07/01	173.1	80.77	318.1	79.04	77.80	-145	63,137	-0.23%	大買/大賣/鉅額交易
2022/06/30	126	83.17	598.6	82.41	82.30	-472.6	62,173	-0.76%	大買/大賣/鉅額交易
2022/06/29	239.2	88.52	230	86.99	85.50	9.2	61,324	0.02%	大買/大賣/
2022/06/28	202.2	88.23	21.4	88.99	91.70	180.8	59,592	0.30%	大買/鉅額交易
2022/06/27	63	85.91	35.7	85.88	86.10	27.4	57,684	0.05%
2022/06/24	136	98.97	66.6	98.94	98.30	69.4	56,688	0.12%	大買/
2022/06/23	57.5	99.16	152	99.16	96.20	-94.5	55,115	-0.17%	大賣/
2022/06/22	149.3	106.15	276.4	103.86	101.00	-127.2	54,660	-0.23%	大買/大賣/鉅額交易
2022/06/21	164	110.04	123	111.03	109.50	41	53,484	0.08%	大買/大賣/
2022/06/20	85.1	112.64	46	111.75	111.50	39.1	52,638	0.07%
2022/06/17	43	117.70	19.7	117.80	119.50	23.3	51,241	0.05%
2022/06/16	88.5	119.17	56	119.38	117.00	32.5	51,178	0.06%
2022/06/15	37.3	123.79	20	122.28	122.00	17.3	51,700	0.03%
2022/06/14	11	120.77	28	120.38	123.50	-17	54,011	-0.03%
2022/06/13	71.3	122.20	13	121.73	120.50	58.3	58,139	0.10%
2022/06/10	14.1	125.50	11	124.95	126.00	3.1	62,125	0.01%
2022/06/09	33.1	126.62	33.2	126.22	126.50	-0.1	64,603	0.00%
2022/06/08	91.8	129.71	66.4	129.54	130.00	25.4	64,840	0.04%
2022/06/07	2	126.75	25	127.04	127.00	-23	65,936	-0.03%
2022/06/06	6	127.67	49	128.38	126.50	-43	68,012	-0.06%
2022/06/02	5	126.00	0	0.00	126.50	5	70,608	0.01%
2022/06/01	3	125.83	36	125.64	126.00	-33	74,008	-0.04%
2022/05/31	54.3	124.89	15	124.47	124.50	39.3	78,382	0.05%
2022/05/30	12	127.04	5.1	127.20	127.00	6.9	79,315	0.01%
2022/05/27	6	127.25	22.5	127.60	128.00	-16.5	79,731	-0.02%
2022/05/26	3	127.00	14	126.64	125.50	-11	80,643	-0.01%
2022/05/25	3.2	126.19	19.2	126.64	127.00	-16	81,062	-0.02%
2022/05/24	85.2	126.69	173	126.27	125.00	-87.9	81,523	-0.11%	大賣/
2022/05/23	30.2	124.22	79	124.99	127.00	-48.8	81,311	-0.06%
2022/05/20	10	117.75	7	117.93	117.50	3	80,820	0.00%
2022/05/19	67.1	114.06	16	114.31	115.00	51.1	81,893	0.06%
2022/05/18	7.3	117.72	7	117.86	117.50	0.3	82,686	0.00%
2022/05/17	44	117.87	16	117.22	116.50	28	82,835	0.03%
2022/05/16	37.8	119.62	535.1	119.49	119.00	-497.3	82,318	-0.60%	大賣/鉅額交易
2022/05/13	6	123.17	47	123.51	123.50	-41	81,633	-0.05%
2022/05/12	24.2	122.21	32	124.34	121.00	-7.9	82,357	-0.01%
2022/05/11	33.1	124.87	4	125.13	124.00	29.1	82,420	0.04%
2022/05/10	20.1	125.45	1,052	125.72	127.50	-1,031.9	82,463	-1.25%	大賣/鉅額交易
2022/05/09	75.3	127.41	8	126.19	126.00	67.3	82,564	0.08%
2022/05/06	99	129.11	66.4	128.77	130.50	32.6	83,956	0.04%
2022/05/05	19	130.05	71	130.46	130.00	-52	84,000	-0.06%
2022/05/04	52	130.26	46	129.88	130.00	6	83,662	0.01%
2022/05/03	5	125.80	18	125.97	126.50	-13	83,182	-0.02%
2022/04/29	5	124.80	21.2	125.55	126.00	-16.2	83,396	-0.02%
2022/04/28	8.1	121.31	2	122.25	120.50	6.1	83,043	0.01%
2022/04/27	20.1	120.12	20	118.90	121.00	0.1	83,084	0.00%
2022/04/26	19.1	121.50	4	121.50	121.00	15.1	83,162	0.02%
2022/04/25	81.1	122.55	46.5	122.29	121.50	34.6	83,168	0.04%
2022/04/22	4	125.38	139.5	126.03	126.50	-135.5	82,614	-0.16%	大賣/鉅額交易
2022/04/21	29.3	125.77	32	125.53	125.00	-2.7	82,619	0.00%
2022/04/20	4	124.00	4	124.00	123.50	0	82,611	0.00%
2022/04/19	28	123.41	44	123.72	123.00	-16	82,899	-0.02%
2022/04/18	22	121.45	8	122.56	121.00	14	83,044	0.02%
2022/04/15	45	123.99	6.2	123.92	124.00	38.8	83,260	0.05%
2022/04/14	73.1	123.94	71.1	123.90	122.00	2	83,333	0.00%
2022/04/13	50.5	123.70	21	123.19	124.50	29.5	83,224	0.04%
2022/04/12	63	120.50	11	121.00	120.00	52	83,001	0.06%
2022/04/11	18.1	122.61	28	122.80	121.50	-9.9	82,677	-0.01%
2022/04/08	13.5	123.76	7.1	123.34	124.00	6.4	83,699	0.01%
2022/04/07	84.3	120.46	44	119.56	119.00	40.3	84,236	0.05%
2022/04/06	22.2	123.68	1	123.50	123.50	21.2	83,973	0.03%
2022/04/01	35.1	125.83	44	124.75	126.50	-8.9	84,317	-0.01%
2022/03/31	40.1	124.19	80	123.98	124.50	-39.9	83,818	-0.05%
2022/03/30	9	124.56	6	124.50	124.00	3	83,671	0.00%
2022/03/29	14	124.25	15	124.67	123.50	-1	83,578	0.00%
2022/03/28	79.1	121.25	19.2	121.91	122.50	59.9	83,389	0.07%
2022/03/25	95.3	124.09	105	122.94	122.00	-9.7	83,417	-0.01%	大賣/
2022/03/24	42	128.69	26.1	129.69	128.00	15.9	82,453	0.02%
2022/03/23	35.1	130.06	20	130.45	130.50	15.1	82,569	0.02%
2022/03/22	54.1	130.08	1	131.00	129.50	53.1	82,630	0.06%
2022/03/21	23.1	130.57	118	131.06	131.50	-94.9	83,027	-0.11%	大賣/
2022/03/18	55.1	129.52	53	130.00	130.00	2.1	83,743	0.00%
2022/03/17	48	130.31	44	131.14	133.00	4	83,304	0.00%
2022/03/16	221.2	127.98	237	129.57	127.00	-15.8	81,632	-0.02%	大買/大賣/
2022/03/15	294.4	133.25	156.2	131.95	130.00	138.2	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	108.2	129.91	71	130.85	132.50	37.2	75,063	0.05%	大買/
2022/03/11	84	124.25	99	125.31	125.50	-15	74,144	-0.02%
2022/03/10	311.3	127.95	76.2	127.33	124.00	235.1	74,720	0.31%	大買/鉅額交易
2022/03/09	91.2	122.66	77.2	122.12	125.50	14	74,426	0.02%
2022/03/08	145.3	120.12	184.1	121.07	118.00	-38.7	75,309	-0.05%	大買/大賣/
2022/03/07	300	127.63	595.2	129.34	125.50	-295.2	73,027	-0.40%	大買/大賣/鉅額交易
2022/03/04	517.4	132.85	150.6	132.35	133.00	366.8	70,755	0.52%	大買/大賣/鉅額交易
2022/03/03	43.5	123.61	52.5	124.10	125.00	-9	67,329	-0.01%
2022/03/02	123	121.13	27	120.28	120.50	96	67,365	0.14%	大買/
2022/03/01	20	118.48	114.3	119.50	120.50	-94.3	67,492	-0.14%	大賣/
2022/02/25	16	115.34	118	115.58	115.50	-102	66,518	-0.15%	大賣/鉅額交易
2022/02/24	81.1	114.74	10	113.00	112.50	71.1	66,509	0.11%
2022/02/23	39.1	115.44	14	115.64	116.00	25.1	66,667	0.04%
2022/02/22	103	113.47	113.2	114.24	113.50	-10.2	66,784	-0.02%	大買/大賣/
2022/02/21	73	118.59	121	118.91	119.50	-48	66,056	-0.07%	大賣/
2022/02/18	135	114.57	36.1	115.09	116.50	99	65,633	0.15%	大買/
2022/02/17	14	112.39	5	112.80	112.00	9	65,389	0.01%
2022/02/16	53	112.90	18.4	113.02	112.50	34.6	65,849	0.05%
2022/02/15	37.1	111.47	9.4	110.81	111.00	27.7	67,216	0.04%
2022/02/14	65.1	113.40	66.2	113.61	110.50	-1.1	69,698	0.00%
2022/02/11	21	113.67	28	112.88	112.00	-7	70,922	-0.01%
2022/02/10	37	113.16	14.1	113.50	114.00	22.9	73,391	0.03%
2022/02/09	44	113.53	15.2	112.49	112.00	28.8	75,972	0.04%
2022/02/08	144.5	112.32	78	111.68	112.50	66.5	76,404	0.09%	大買/
2022/02/07	13	102.35	15.2	106.31	108.00	-2.2	75,977	0.00%
2022/01/26	2.1	99.16	22.1	99.00	98.60	-20	77,797	-0.03%
2022/01/25	44.4	97.35	77	97.18	95.10	-32.7	78,903	-0.04%
2022/01/24	65.1	99.19	105	98.44	99.90	-39.9	79,863	-0.05%	大賣/
2022/01/21	45.9	100.80	30	100.42	99.00	15.9	81,531	0.02%
2022/01/20	36.1	104.18	43	104.22	104.00	-7	81,873	-0.01%
2022/01/19	38.3	105.36	42	105.13	104.00	-3.7	82,182	0.00%
2022/01/18	33	106.14	34.1	106.44	106.50	-1.1	82,578	0.00%
2022/01/17	23	105.46	1	106.00	105.50	22	84,025	0.03%
2022/01/14	17.1	105.56	39	104.97	107.50	-21.9	85,320	-0.03%
2022/01/13	49.4	107.05	27	107.59	105.00	22.4	85,258	0.03%
2022/01/12	23.2	110.75	22	109.80	108.00	1.2	85,586	0.00%
2022/01/11	14	112.43	18	113.00	112.00	-4	86,061	0.00%
2022/01/10	34.4	111.99	26	111.15	111.50	8.4	88,288	0.01%
2022/01/07	9.4	113.53	26	112.69	113.50	-16.7	88,943	-0.02%
2022/01/06	16.2	115.31	35	115.33	114.50	-18.8	90,871	-0.02%
2022/01/05	74.1	115.64	20	114.78	115.00	54.1	92,607	0.06%
2022/01/04	38.2	114.75	87.3	114.31	115.50	-49.1	94,435	-0.05%
2022/01/03	79.4	115.76	48	115.43	114.50	31.4	95,492	0.03%
2021/12/30	73.3	121.67	34.1	121.75	121.00	39.3	96,085	0.04%
2021/12/29	69.2	124.60	27	125.37	124.50	42.2	96,956	0.04%
2021/12/28	12.1	125.54	34	125.46	125.00	-21.9	99,686	-0.02%
2021/12/27	96	123.04	3	124.00	122.50	93	102,126	0.09%
2021/12/24	27.1	122.54	6	122.67	122.50	21.1	104,474	0.02%
2021/12/23	32	122.91	8	123.50	122.50	24	104,848	0.02%
2021/12/22	31	125.42	18	125.08	124.00	13	105,445	0.01%
2021/12/21	12	123.46	38	124.11	125.50	-26	106,154	-0.02%
2021/12/20	36	122.78	19.1	123.13	122.00	16.9	106,601	0.02%
2021/12/17	43	124.08	20	125.08	123.50	23	107,404	0.02%
2021/12/16	18.2	123.08	73	123.14	122.00	-54.9	107,424	-0.05%
2021/12/15	59.1	121.16	14.1	121.54	122.50	45.1	107,772	0.04%
2021/12/14	216.6	124.83	40	123.36	120.00	176.6	108,598	0.16%	大買/鉅額交易
2021/12/13	65	128.18	142.2	127.55	127.50	-77.2	107,638	-0.07%	大賣/
2021/12/10	142.1	124.67	28.2	125.38	124.00	113.9	107,904	0.11%	大買/鉅額交易
2021/12/09	172	128.04	21.2	127.99	128.50	150.8	108,286	0.14%	大買/鉅額交易
2021/12/08	37.4	129.43	80.1	126.93	127.00	-42.7	108,570	-0.04%
2021/12/07	130.5	126.87	65.4	126.79	126.50	65.1	108,326	0.06%	大買/
2021/12/06	34.4	126.00	65	126.30	125.50	-30.6	107,348	-0.03%
2021/12/03	151.9	123.28	59.1	124.04	121.00	92.7	107,425	0.09%	大買/
2021/12/02	67.1	120.56	99.4	120.61	122.00	-32.3	108,920	-0.03%
2021/12/01	15	115.47	29	115.14	115.00	-14	108,146	-0.01%
2021/11/30	35.2	114.36	45.5	113.85	115.50	-10.3	109,446	-0.01%
2021/11/29	26.2	110.41	45	110.79	110.00	-18.8	110,108	-0.02%
2021/11/26	45.3	110.96	18	110.55	108.50	27.3	111,251	0.02%
2021/11/25	7	114.07	20.2	114.21	114.50	-13.2	111,468	-0.01%
2021/11/24	16	111.38	15.1	110.77	111.00	0.9	111,235	0.00%
2021/11/23	20	111.63	37.1	111.53	111.00	-17.1	112,812	-0.02%
2021/11/22	30	110.75	63	110.57	110.50	-33	114,198	-0.03%
2021/11/19	26	109.42	211	110.38	107.50	-185	114,975	-0.16%	大賣/鉅額交易
2021/11/18	52	109.49	60.2	109.60	109.50	-8.2	117,677	-0.01%
2021/11/17	48	108.38	31.3	107.76	107.50	16.7	121,270	0.01%
2021/11/16	19	108.11	39	107.65	110.00	-20	123,103	-0.02%
2021/11/15	40	107.06	38	106.55	105.00	2	127,419	0.00%
2021/11/12	27	107.74	92	107.99	106.50	-65	131,716	-0.05%
2021/11/11	94	110.64	201.1	107.78	106.00	-107.1	132,977	-0.08%	大賣/鉅額交易
2021/11/10	34.3	117.55	48	116.34	115.00	-13.7	135,003	-0.01%
2021/11/09	145.9	117.57	88.2	117.41	116.00	57.7	140,209	0.04%	大買/
2021/11/08	298	111.20	92.8	112.95	118.00	205.2	142,061	0.14%	大買/鉅額交易
2021/11/05	43	105.77	34.1	106.78	107.50	9	139,337	0.01%
2021/11/04	145.2	109.50	27.2	109.46	106.00	118	138,354	0.09%	大買/鉅額交易
2021/11/03	133	109.16	43.1	107.49	108.50	89.9	136,510	0.07%	大買/
2021/11/02	16.2	101.41	40.1	101.05	101.50	-23.8	134,128	-0.02%
2021/11/01	45	98.67	47	99.16	98.00	-2	132,545	0.00%
2021/10/29	177	94.75	35.2	95.45	96.50	141.9	131,175	0.11%	大買/鉅額交易
2021/10/28	100	91.13	78	91.92	90.60	22	129,241	0.02%
2021/10/27	114	89.30	12	89.71	89.30	102	128,450	0.08%	大買/鉅額交易
2021/10/26	44.1	89.93	40	90.39	90.40	4.1	128,539	0.00%
2021/10/25	14.3	86.15	81.3	89.18	89.50	-67	128,190	-0.05%
2021/10/22	64.1	86.54	39	85.84	85.10	25.1	134,285	0.02%
2021/10/21	14	89.58	23.1	90.16	89.30	-9.1	138,034	-0.01%
2021/10/20	11	89.53	25	89.93	88.30	-14	141,419	-0.01%
2021/10/19	74.1	89.22	39.1	89.47	88.00	35.1	147,572	0.02%
2021/10/18	137	86.66	120	86.15	89.00	17	153,817	0.01%	大買/大賣/
2021/10/15	44	92.34	104	92.13	92.30	-60	158,915	-0.04%	大賣/
2021/10/14	117.1	90.29	56	91.51	92.40	61.1	165,462	0.04%	大買/
2021/10/13	50	91.03	63.4	91.39	88.50	-13.4	169,792	-0.01%
2021/10/12	88.1	89.18	78.2	88.98	87.40	9.9	178,274	0.01%
2021/10/08	21.2	98.07	10	96.82	96.80	11.2	182,954	0.01%
2021/10/07	25.2	98.02	32.7	97.81	98.50	-7.5	193,894	0.00%
2021/10/06	46.2	95.87	37	95.44	92.50	9.3	200,591	0.00%
2021/10/05	107	95.86	151.2	95.01	98.20	-44.2	207,184	-0.02%	大買/大賣/
2021/10/04	69.8	98.96	75.3	100.75	97.20	-5.6	213,430	0.00%
2021/10/01	105.4	110.03	37	111.57	108.00	68.4	221,206	0.03%	大買/
2021/09/30	35.1	118.97	26	118.12	119.50	9.1	228,637	0.00%
2021/09/29	45.1	117.51	30.7	117.12	116.50	14.4	234,860	0.01%
2021/09/28	35	120.03	15.1	120.07	119.00	20	235,128	0.01%
2021/09/27	25	127.24	27.5	126.38	124.50	-2.5	235,404	0.00%
2021/09/24	122.2	124.62	41	126.15	126.50	81.2	235,906	0.03%	大買/
2021/09/23	6	122.08	15	122.37	121.50	-9	235,844	0.00%
2021/09/22	33	121.26	98	119.98	119.50	-65	236,684	-0.03%
2021/09/17	6	120.42	18.1	122.41	123.00	-12.1	237,068	-0.01%
2021/09/16	14.1	119.32	17.1	119.39	118.00	-3	236,470	0.00%
2021/09/15	22.1	118.62	20.2	117.67	121.50	1.9	236,838	0.00%
2021/09/14	45.3	120.50	23	121.13	117.50	22.3	237,316	0.01%
2021/09/13	24	126.77	20	127.10	124.50	4	237,488	0.00%
2021/09/10	25.2	121.90	28.1	124.04	125.50	-3	246,873	0.00%
2021/09/09	17	121.50	21	120.48	121.50	-4	257,351	0.00%
2021/09/08	47.1	119.77	48	120.10	122.00	-0.9	263,381	0.00%
2021/09/07	38.1	119.55	45	119.70	120.50	-6.9	272,442	0.00%
2021/09/06	39.1	116.31	59	115.98	113.00	-19.9	276,298	-0.01%
2021/09/03	48.5	121.72	52.1	120.52	120.50	-3.6	281,059	0.00%
2021/09/02	80.2	125.88	70.1	123.39	126.00	10.1	284,216	0.00%
2021/09/01	121.4	128.57	110.3	129.31	125.00	11.1	287,620	0.00%	大買/大賣/
2021/08/31	116	133.41	29	134.60	133.50	87	289,436	0.03%	大買/
2021/08/30	31	137.21	16.1	137.68	136.00	14.9	296,177	0.01%
2021/08/27	30	137.32	34.1	138.16	137.00	-4.1	301,757	0.00%
2021/08/26	37.1	137.22	41.3	138.45	140.00	-4.2	307,355	0.00%
2021/08/25	38.1	135.98	32	136.36	138.50	6.1	313,162	0.00%
2021/08/24	99.2	138.71	75.4	138.87	134.50	23.9	317,742	0.01%
2021/08/23	71.5	139.65	107	140.48	139.50	-35.6	322,119	-0.01%	大賣/
2021/08/20	90.9	128.53	108	129.40	130.50	-17.1	325,644	-0.01%	大賣/
2021/08/19	257.5	131.96	371	130.26	126.50	-113.5	335,133	-0.03%	大買/大賣/鉅額交易
2021/08/18	218	128.68	217.8	129.75	136.50	0.2	341,307	0.00%	大買/大賣/
2021/08/17	76	127.70	72	128.56	124.50	4	345,747	0.00%
2021/08/16	150.2	131.39	92.1	132.05	126.00	58.1	353,207	0.02%	大買/
2021/08/13	184	135.77	205.3	136.01	133.00	-21.3	356,926	-0.01%	大買/大賣/
2021/08/12	69.4	127.51	121.6	129.04	133.50	-52.2	361,288	-0.01%	大賣/
2021/08/11	27.1	120.13	3.3	125.44	125.00	23.8	362,298	0.01%
2021/08/10	44	132.67	2	132.51	130.00	42	366,350	0.01%
2021/08/09	16.3	134.73	10	134.25	132.50	6.3	375,355	0.00%
2021/08/06	10.6	131.97	62	127.19	131.00	-51.4	385,819	-0.01%
2021/08/05	37	126.77	14.2	127.96	125.50	22.8	394,945	0.01%
2021/08/04	61.8	129.77	11	129.73	129.00	50.8	400,626	0.01%
2021/08/03	8.1	121.74	15	122.40	126.00	-6.9	409,286	0.00%
2021/08/02	26.2	114.59	18	114.33	120.00	8.2	416,150	0.00%
2021/07/30	33.1	127.16	30.1	131.00	117.00	3	423,521	0.00%
2021/07/29	119	123.60	17.8	126.12	129.50	101.2	430,617	0.02%	大買/鉅額交易
2021/07/28	231	116.84	250	116.56	118.00	-19	438,242	0.00%	大買/大賣/
2021/07/27	166.9	126.75	108.6	126.32	122.50	58.4	443,452	0.01%	大買/大賣/
2021/07/26	93.7	141.87	101	140.76	136.00	-7.4	443,188	0.00%	大賣/
2021/07/23	232.8	141.64	222.4	142.21	145.50	10.3	444,634	0.00%	大買/大賣/
2021/07/22	242.9	145.66	212.5	140.96	140.50	30.3	444,272	0.01%	大買/大賣/
2021/07/21	262.2	162.51	269.4	161.24	153.50	-7.2	443,347	0.00%	大買/大賣/
2021/07/20	247.7	177.35	239.2	175.20	170.50	8.5	438,485	0.00%	大買/大賣/
2021/07/19	246.4	191.83	240	191.63	188.00	6.4	437,498	0.00%	大買/大賣/
2021/07/16	438.3	188.45	310.6	189.48	188.00	127.7	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	159	173.66	163.6	174.09	179.00	-4.6	421,928	0.00%	大買/大賣/
2021/07/14	402.7	169.66	308.3	169.84	163.00	94.4	415,579	0.02%	大買/大賣/
2021/07/13	248.9	187.65	294.3	183.96	176.00	-45.5	404,074	-0.01%	大買/大賣/
2021/07/12	207.3	200.61	220.1	200.48	195.50	-12.8	395,926	0.00%	大買/大賣/
2021/07/09	288.4	206.54	220.2	206.94	195.50	68.2	387,845	0.02%	大買/大賣/
2021/07/08	361.2	210.55	363.1	211.02	216.50	-2	379,248	0.00%	大買/大賣/
2021/07/07	432.2	220.43	327.3	213.86	210.00	104.9	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	105.6	211.52	198.7	212.91	216.50	-93.1	359,596	-0.03%	大買/大賣/
2021/07/05	95.6	190.31	82.5	191.08	197.00	13.1	353,712	0.00%
2021/07/02	77.9	190.31	53.4	190.52	191.00	24.5	356,844	0.01%
2021/07/01	108.3	192.41	308.4	194.18	196.00	-200.1	356,879	-0.06%	大買/大賣/鉅額交易
2021/06/30	66.8	174.92	108.3	179.44	182.50	-41.5	356,519	-0.01%	大賣/
2021/06/29	118.3	166.81	51.1	165.65	166.00	67.2	356,354	0.02%	大買/
2021/06/28	44.4	161.17	44	163.41	166.00	0.4	356,036	0.00%
2021/06/25	36.5	151.27	82.6	151.40	151.00	-46	355,308	-0.01%
2021/06/24	85.1	144.13	98.7	143.90	149.00	-13.6	355,062	0.00%
2021/06/23	208	143.52	56.6	141.38	139.50	151.4	354,532	0.04%	大買/鉅額交易
2021/06/22	148.2	157.42	68.6	156.35	154.50	79.6	353,074	0.02%	大買/
2021/06/21	224.2	157.81	247.5	158.28	158.50	-23.3	352,224	-0.01%	大買/大賣/
2021/06/18	247.6	143.53	256.6	147.71	149.50	-9	343,265	0.00%	大買/大賣/
2021/06/17	148.1	130.57	244.1	134.29	140.50	-96	335,123	-0.03%	大買/大賣/
2021/06/16	263.7	133.38	310.1	132.99	130.00	-46.4	333,803	-0.01%	大買/大賣/
2021/06/15	200.4	120.23	140.1	124.84	127.50	60.3	325,696	0.02%	大買/大賣/
2021/06/11	157.3	116.13	159	116.68	116.00	-1.7	322,158	0.00%	大買/大賣/
2021/06/09	166.3	114.56	68	113.99	113.00	98.3	317,997	0.03%	大買/
2021/06/08	68	111.15	108.1	111.33	114.50	-40.1	317,367	-0.01%	大賣/
2021/06/07	169.3	109.36	171.3	109.29	107.00	-2	316,138	0.00%	大買/大賣/
2021/06/04	111.1	116.01	142.1	116.37	115.50	-31	310,473	-0.01%	大買/大賣/
2021/06/03	319.1	113.36	124.1	114.55	112.50	195	305,815	0.06%	大買/大賣/鉅額交易
2021/06/02	245.2	113.25	548.8	113.99	111.00	-303.6	300,491	-0.10%	大買/大賣/鉅額交易
2021/06/01	103.3	104.37	123.7	108.08	112.50	-20.4	294,111	-0.01%	大買/大賣/
2021/05/31	248.2	107.97	157	109.21	102.50	91.2	289,013	0.03%	大買/大賣/
2021/05/28	216.2	107.65	210.2	106.98	108.00	6	284,171	0.00%	大買/大賣/
2021/05/27	474.5	100.64	200.7	102.66	103.00	273.8	282,340	0.10%	大買/大賣/鉅額交易
2021/05/26	318.6	95.11	612.2	93.91	98.80	-293.6	273,176	-0.11%	大買/大賣/鉅額交易
2021/05/25	254.8	90.44	280.1	89.21	91.00	-25.3	264,602	-0.01%	大買/大賣/
2021/05/24	171.4	95.54	183.3	94.53	93.10	-11.9	258,762	0.00%	大買/大賣/
2021/05/21	246.9	89.08	225.1	89.03	91.80	21.8	254,732	0.01%	大買/大賣/
2021/05/20	416.5	83.35	558.7	83.98	83.50	-142.2	249,501	-0.06%	大買/大賣/鉅額交易
2021/05/19	124.5	78.17	214	78.00	80.50	-89.5	240,679	-0.04%	大買/大賣/
2021/05/18	186.2	71.42	178	71.20	73.20	8.2	240,357	0.00%	大買/大賣/
2021/05/17	451	69.07	192	69.51	66.60	259	239,398	0.11%	大買/大賣/鉅額交易
2021/05/14	314.3	76.30	500.6	74.70	74.00	-186.3	231,834	-0.08%	大買/大賣/鉅額交易
2021/05/13	253.7	81.38	425.7	80.71	79.20	-172	223,617	-0.08%	大買/大賣/鉅額交易
2021/05/12	162.5	91.16	288.1	90.46	87.90	-125.6	219,837	-0.06%	大買/大賣/鉅額交易
2021/05/11	318.7	99.02	157.1	99.75	97.60	161.6	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	507.1	94.26	137.2	97.38	100.50	369.9	211,021	0.18%	大買/大賣/鉅額交易
2021/05/07	156	87.38	308.8	87.78	91.50	-152.7	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	403.2	85.00	306	85.78	84.30	97.2	199,980	0.05%	大買/大賣/
2021/05/05	263	83.29	700	82.43	87.00	-437	194,188	-0.23%	大買/大賣/鉅額交易
2021/05/04	283.1	85.33	811	83.17	80.00	-527.9	188,143	-0.28%	大買/大賣/鉅額交易
2021/05/03	45.1	86.05	57.1	87.28	87.70	-12	178,164	-0.01%
2021/04/29	721	74.81	809.4	74.66	79.80	-88.4	176,200	-0.05%	大買/大賣/
2021/04/28	141.2	74.85	135	75.60	75.00	6.2	175,065	0.00%	大買/大賣/
2021/04/27	136.7	71.11	90	71.56	72.00	46.7	173,347	0.03%	大買/
2021/04/26	46	63.60	47.5	65.72	66.40	-1.5	173,132	0.00%
2021/04/23	296.1	59.45	175	60.04	60.40	121.1	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	79	64.01	136.1	61.23	59.60	-57.1	164,496	-0.03%	大賣/
2021/04/21	21	61.22	11	62.14	62.70	10	164,016	0.01%
2021/04/20	73	54.54	42	55.20	57.00	31	164,103	0.02%
2021/04/19	148	53.68	17.1	55.02	55.00	130.9	164,405	0.08%	大買/鉅額交易
2021/04/16	116	48.87	28	49.33	50.60	88	164,100	0.05%	大買/
2021/04/15	101	45.75	14.1	46.75	46.70	87	164,510	0.05%	大買/
2021/04/14	57	45.81	2	42.03	45.50	55	164,583	0.03%
2021/04/13	39	46.90	6	44.80	44.80	33	164,633	0.02%
2021/04/12	43	46.09	32	45.65	46.10	11	164,629	0.01%
2021/04/09	58	41.88	243.2	42.77	42.75	-185.1	165,508	-0.11%	大賣/鉅額交易
2021/04/08	464.2	46.39	30	46.49	46.20	434.2	166,041	0.26%	大買/鉅額交易
2021/04/07	99.1	45.21	75	45.84	46.35	24.1	163,315	0.01%
2021/04/06	23.1	41.50	55.1	43.00	44.15	-32	167,064	-0.02%
2021/04/01	376	40.08	48	39.32	40.15	328	166,929	0.20%	大買/鉅額交易
2021/03/31	117	36.93	39.6	37.40	37.70	77.4	168,610	0.05%	大買/
2021/03/30	51	34.92	34.1	34.85	35.40	16.9	170,852	0.01%
2021/03/29	38	35.31	87	35.30	35.25	-49	173,799	-0.03%
2021/03/26	23	33.63	38	33.06	34.00	-15	177,613	-0.01%
2021/03/25	31.5	32.59	15.2	32.55	32.50	16.3	180,526	0.01%
2021/03/24	135	33.22	59.1	33.26	33.80	75.9	183,190	0.04%	大買/
2021/03/23	107.4	34.65	29.5	34.23	33.50	77.9	183,605	0.04%	大買/
2021/03/22	106	35.69	75	35.65	35.85	31	183,839	0.02%	大買/
2021/03/19	148	32.31	211	32.75	32.60	-63	183,461	-0.03%	大買/大賣/
2021/03/18	71	31.63	53	31.56	31.90	18	179,519	0.01%
2021/03/17	88	30.74	112	31.14	31.30	-24	178,101	-0.01%	大賣/
2021/03/16	77	30.43	55	30.24	30.05	22	175,723	0.01%
2021/03/15	330.5	30.11	235	30.45	31.30	95.5	173,929	0.05%	大買/大賣/
2021/03/12	147.7	29.21	204	29.34	29.15	-56.3	171,598	-0.03%	大買/大賣/
2021/03/11	70	28.62	204	28.79	28.10	-134	167,339	-0.08%	大賣/鉅額交易
2021/03/10	52	27.91	81	28.32	28.00	-29	164,597	-0.02%
2021/03/09	94	27.35	105.1	27.34	27.60	-11.1	162,088	-0.01%	大賣/
2021/03/08	13	26.90	38.5	26.99	26.80	-25.5	160,756	-0.02%
2021/03/05	177	26.72	182	26.54	26.05	-5	159,337	0.00%	大買/大賣/
2021/03/04	145	26.91	14	26.85	26.60	131	158,383	0.08%	大買/鉅額交易
2021/03/03	198.1	27.33	209	27.22	27.60	-11	157,418	-0.01%	大買/大賣/
2021/03/02	166	28.96	376	28.28	27.10	-210	155,628	-0.13%	大買/大賣/鉅額交易
2021/02/26	318	28.10	484	28.15	29.00	-166	151,002	-0.11%	大買/大賣/鉅額交易
2021/02/25	241	28.83	141	28.83	28.50	100	148,592	0.07%	大買/大賣/
2021/02/24	423.1	29.14	697.3	28.51	27.90	-274.2	146,173	-0.19%	大買/大賣/鉅額交易
2021/02/23	625.4	28.79	846.2	28.98	28.25	-220.8	142,744	-0.15%	大買/大賣/鉅額交易
2021/02/22	118	28.07	137.4	28.04	28.15	-19.4	136,924	-0.01%	大買/大賣/
2021/02/19	272.1	25.36	57	25.18	25.60	215.1	134,800	0.16%	大買/鉅額交易
2021/02/18	287.5	24.69	58	25.29	25.55	229.5	132,533	0.17%	大買/鉅額交易
2021/02/17	76	22.13	187	22.37	23.65	-111	127,312	-0.09%	大賣/鉅額交易
2021/02/05	32	21.70	12	21.66	21.50	20	124,684	0.02%
2021/02/04	67	21.74	60	21.91	21.95	7	124,262	0.01%
2021/02/03	267	21.71	100	21.86	21.60	167	123,587	0.14%	大買/鉅額交易
2021/02/02	16	20.07	42	20.39	20.95	-26	119,774	-0.02%
2021/02/01	57	19.35	92	19.14	19.05	-35	118,145	-0.03%
2021/01/29	70	20.06	17	19.93	19.75	53	116,569	0.05%
2021/01/28	59	20.78	61	20.75	20.70	-2	115,488	0.00%
2021/01/27	68	21.16	86	21.14	20.80	-18	114,260	-0.02%
2021/01/26	25	22.22	21	21.93	21.60	4	112,583	0.00%
2021/01/25	66	23.22	59	23.30	23.00	7	110,642	0.01%
2021/01/22	55	21.39	93	21.81	22.60	-38	108,188	-0.04%
2021/01/21	79	21.27	77	21.60	20.85	2	105,576	0.00%
2021/01/20	98	20.87	145	20.68	20.20	-47	101,734	-0.05%	大賣/
2021/01/19	345.5	24.06	216	24.05	21.85	129.5	97,764	0.13%	大買/大賣/鉅額交易
2021/01/18	32.3	22.57	36.1	23.01	23.80	-3.7	93,141	0.00%
2021/01/15	35	23.41	0	0.00	23.35	35	92,675	0.04%
2021/01/14	12	25.87	12	26.12	25.90	0	92,322	0.00%
2021/01/13	60	24.08	9	25.65	24.00	51	91,662	0.06%
2021/01/12	68	25.71	1	25.70	25.70	67	90,925	0.07%
2021/01/11	26	28.14	7	28.26	28.55	19	90,036	0.02%
2021/01/08	9.1	26.56	56	26.22	27.30	-46.9	89,573	-0.05%
2021/01/07	37	25.95	7	26.33	25.95	30	88,545	0.03%
2021/01/06	34	30.33	6	29.88	28.80	28	87,849	0.03%
2021/01/05	42.5	31.23	7	31.31	32.00	35.5	87,095	0.04%
2021/01/04	219	31.11	67.3	31.86	32.15	151.7	86,404	0.18%	大買/鉅額交易
2020/12/31	49.5	28.75	200.6	28.48	29.25	-151.1	84,864	-0.18%	大賣/鉅額交易
2020/12/30	270.1	27.32	68	26.99	27.50	202.1	83,413	0.24%	大買/鉅額交易
2020/12/29	245.5	27.50	228.5	27.46	27.90	17	81,779	0.02%	大買/大賣/
2020/12/28	26	24.55	189	24.98	25.40	-163	76,844	-0.21%	大賣/鉅額交易
2020/12/25	190	23.08	165	23.04	23.10	25	75,571	0.03%	大買/大賣/
2020/12/24	212	20.35	326	20.78	21.00	-114	72,724	-0.16%	大買/大賣/鉅額交易
2020/12/23	329	18.50	289	19.01	20.40	40	69,285	0.06%	大買/大賣/
2020/12/22	493.5	19.24	137	19.14	18.55	356.5	65,900	0.54%	大買/大賣/鉅額交易
2020/12/21	64	17.99	320.1	18.41	18.95	-256.1	61,267	-0.42%	大賣/鉅額交易
2020/12/18	213	16.20	172	16.81	17.25	41	57,813	0.07%	大買/大賣/
2020/12/17	15	15.66	6	15.76	15.70	9	54,615	0.02%
2020/12/16	116	15.88	28	15.63	15.85	88	53,429	0.16%	大買/
2020/12/15	152.1	15.59	106	15.57	15.55	46.1	51,443	0.09%	大買/大賣/
2020/12/14	9	14.61	64	14.78	15.05	-55	47,680	-0.12%
2020/12/11	61	13.97	13	13.71	13.70	48	45,914	0.10%
2020/12/10	133	14.48	567	14.43	14.35	-434	44,395	-0.98%	大買/大賣/鉅額交易
2020/12/09	135	14.25	28	14.30	14.40	107	43,318	0.25%	大買/鉅額交易
2020/12/08	521	13.42	95	13.74	14.05	426	41,790	1.02%	大買/鉅額交易
2020/12/07	14	12.83	7	12.91	12.85	7	39,863	0.02%
2020/12/04	18	12.74	5	12.74	12.85	13	39,614	0.03%
2020/12/03	29	12.94	120	12.92	12.75	-91	39,836	-0.23%	大賣/
2020/12/02	81	12.77	170	13.04	12.90	-89	39,983	-0.22%	大賣/
2020/12/01	242	12.86	101	12.89	13.05	141	39,773	0.35%	大買/大賣/鉅額交易
2020/11/30	63	13.50	108	13.64	13.25	-45	39,186	-0.11%	大賣/
2020/11/27	61	13.59	106	13.49	13.60	-45	38,799	-0.12%	大賣/
2020/11/26	145	13.60	20	13.66	13.55	125	39,024	0.32%	大買/鉅額交易
2020/11/25	27	13.32	11	13.41	13.60	16	37,940	0.04%
2020/11/24	24	13.09	1	13.00	13.05	23	36,503	0.06%
2020/11/23	122	13.00	2	13.00	13.00	120	36,077	0.33%	大買/鉅額交易
2020/11/20	13	12.77	12	12.65	12.80	1	36,061	0.00%
2020/11/19	19	12.77	0	0.00	12.75	19	35,891	0.05%
2020/11/18	7	12.91	7	12.89	13.00	0	35,285	0.00%
2020/11/17	17	12.39	2	12.45	12.50	15	34,088	0.04%
2020/11/16	22	12.58	10	12.49	12.50	12	33,507	0.04%
2020/11/13	17	12.42	0	0.00	12.50	17	32,987	0.05%
2020/11/12	28	12.64	6.2	12.55	12.35	21.8	32,192	0.07%
2020/11/11	10	12.94	17	12.81	13.55	-7	31,069	-0.02%
2020/11/10	63	13.91	30	13.63	13.60	33	29,680	0.11%
2020/11/09	11	13.66	25	13.80	14.10	-14	27,977	-0.05%
2020/11/06	13	12.52	49	12.70	12.90	-36	26,436	-0.14%
2020/11/05	10	12.28	38.1	12.30	12.25	-28.1	25,773	-0.11%
2020/11/04	16	12.02	33.5	12.21	12.50	-17.5	25,082	-0.07%
2020/11/03	1	11.75	7	11.79	11.75	-6	24,036	-0.02%
2020/11/02	11	11.69	6	11.68	11.60	5	23,624	0.02%
2020/10/30	38	11.39	13	11.56	11.50	25	23,097	0.11%
2020/10/29	19	11.04	1	11.50	11.60	18	22,271	0.08%
2020/10/28	65	11.53	8	11.80	11.45	57	21,599	0.26%
2020/10/27	66	11.63	4	11.61	12.00	62	20,898	0.30%
2020/10/26	21	11.88	34.5	12.00	12.10	-13.5	19,703	-0.07%
2020/10/23	2	11.08	28	10.72	11.00	-26	17,875	-0.15%
2020/10/22	1	10.40	3	10.45	10.45	-2	17,349	-0.01%
2020/10/21	2.6	10.49	0	0.00	10.55	2.6	17,269	0.02%
2020/10/20	9	10.36	19	10.60	10.60	-10	17,162	-0.06%
2020/10/19	32	10.48	3	10.63	10.45	29	16,970	0.17%
2020/10/16	3	10.38	2	10.60	10.40	1	16,824	0.01%
2020/10/15	2	10.35	21	10.45	10.40	-19	16,513	-0.12%
2020/10/14	8	10.07	3	10.22	10.20	5	16,227	0.03%
2020/10/13	0	0.00	45	10.26	10.25	-45	16,135	-0.28%
2020/10/12	19	9.94	0	0.00	10.00	19	15,831	0.12%
2020/10/08	0.9	10.00	0	0.00	10.05	0.9	15,745	0.01%
2020/10/07	0	0.00	7	10.19	10.20	-7	15,616	-0.04%
2020/10/06	10	10.00	0	0.00	10.15	10	15,419	0.06%
2020/10/05	0	0.00	10	9.99	10.15	-10	15,248	-0.07%
2020/09/28	6	9.48	0	0.00	9.45	6	14,780	0.04%
2020/09/25	0	0.00	1	9.65	9.75	-1	14,620	-0.01%
2020/09/24	5	9.17	12	9.24	9.01	-7	14,303	-0.05%
2020/09/23	22	9.54	0	0.00	9.44	22	14,123	0.16%
2020/09/22	3	9.92	14	10.00	9.97	-11	13,868	-0.08%
2020/09/21	1.5	9.86	0	0.00	9.88	1.5	13,649	0.01%
2020/09/18	2	9.91	1	9.89	9.88	1	13,530	0.01%
2020/09/17	2	9.94	1	9.91	9.91	1	13,429	0.01%
2020/09/16	14	9.82	6	9.87	9.81	8	13,283	0.06%
2020/09/15	5	10.12	0	0.00	10.20	5	12,987	0.04%
2020/09/14	6	10.12	4	10.40	10.10	2	12,854	0.02%
2020/09/11	24.5	10.47	12	10.25	10.20	12.5	12,460	0.10%
2020/09/10	5	11.04	0	0.00	10.95	5	11,789	0.04%
2020/09/09	4	11.04	0	0.00	11.30	4	11,470	0.03%
2020/09/08	26	11.40	8	11.76	11.25	18	11,174	0.16%
2020/09/07	16	12.00	10	12.08	11.95	6	10,524	0.06%
2020/09/04	3	11.43	26	10.95	11.50	-23	9,850	-0.23%
2020/09/03	11	11.17	37	10.98	11.05	-26	9,363	-0.28%
2020/09/02	6	10.46	1	10.20	11.00	5	8,900	0.06%
2020/09/01	31	10.70	158	10.50	10.60	-127	8,377	-1.52%	大賣/鉅額交易
2020/08/31	151	9.75	5	10.10	10.10	146	7,563	1.93%	大買/鉅額交易
2020/08/28	0.1	9.21	0	0.00	9.21	0.1	7,152	0.00%
2020/08/27	2	9.38	8	9.38	9.36	-6	6,942	-0.09%
2020/08/26	42	9.29	8	9.61	9.61	34	6,374	0.53%
2020/08/25	0	0.00	10	8.50	8.74	-10	5,435	-0.18%
2020/08/24	3	7.75	0	0.00	7.95	3	5,058	0.06%
2020/08/21	10	7.99	0	0.00	7.84	10	4,964	0.20%
2020/08/20	8	7.92	0	0.00	7.67	8	4,796	0.17%
2020/08/19	10	8.28	0	0.00	8.24	10	4,517	0.22%
2020/08/18	0	0.00	2	8.51	8.43	-2	4,353	-0.05%
2020/08/17	9	8.47	1	8.47	8.62	8	4,208	0.19%
2020/08/14	0	0.00	15	8.44	8.59	-15	3,969	-0.38%
2020/08/13	3	7.88	8	7.89	7.89	-5	3,491	-0.14%
2020/08/12	0	0.00	3	7.32	7.69	-3	3,270	-0.09%
2020/08/11	19	7.55	20	7.81	7.81	-1	2,909	-0.03%
2020/08/10	0	0.00	3	6.80	7.10	-3	2,437	-0.12%
2020/08/04	0	0.00	5	6.31	6.25	-5	2,154	-0.23%
2020/07/24	0.2	6.21	0	0.00	6.25	0.2	2,663	0.01%
2020/07/20	3	6.28	0	0.00	6.28	3	2,912	0.10%
2020/07/10	0	0.00	1	6.44	6.40	-1	3,122	-0.03%
2020/07/08	0.5	6.60	0	0.00	6.65	0.5	3,117	0.02%
2020/07/03	1	6.51	0	0.00	6.51	1	3,160	0.03%
2020/06/29	0	0.00	1	6.47	6.47	-1	3,134	-0.03%
2020/06/11	1	6.63	0	0.00	6.54	1	3,348	0.03%
2020/06/10	1	6.85	0	0.00	6.84	1	3,357	0.03%
2020/06/05	0	0.00	1	6.74	6.85	-1	3,400	-0.03%
2020/06/02	10	6.55	0	0.00	6.58	10	3,318	0.30%
2020/06/01	1	6.60	0	0.00	6.59	1	3,311	0.03%
2020/05/21	2	6.78	0	0.00	6.83	2	3,236	0.06%
2020/05/20	0	0.00	1	6.46	6.40	-1	3,117	-0.03%
2020/05/19	0	0.00	2	6.45	6.45	-2	3,125	-0.06%
2020/05/15	2	6.32	0	0.00	6.32	2	3,201	0.06%
2020/05/13	0	0.00	2	6.59	6.59	-2	3,177	-0.06%
2020/05/12	4	6.30	0	0.00	6.31	4	3,173	0.13%
2020/05/06	2	6.34	0	0.00	6.36	2	3,106	0.06%
2020/05/04	10	6.62	0	0.00	6.57	10	3,036	0.33%
2020/04/29	11	6.70	0	0.00	6.79	11	2,847	0.39%
2020/04/28	0	0.00	15	6.03	6.25	-15	2,604	-0.58%
2020/04/27	0	0.00	2	5.54	5.69	-2	2,507	-0.08%
2020/04/21	1	5.40	0	0.00	5.40	1	2,429	0.04%
2020/04/17	10	5.47	0	0.00	5.41	10	2,346	0.43%
2020/04/15	1	5.56	0	0.00	5.47	1	2,279	0.04%
2020/03/26	0.5	5.20	0	0.00	5.25	0.5	1,915	0.03%
2020/03/25	5	5.15	42	5.12	5.15	-37	1,919	-1.93%
2020/03/24	0	0.00	1	5.00	4.97	-1	1,886	-0.05%
2020/03/19	0	0.00	10	4.73	4.73	-10	1,814	-0.55%
2020/03/13	0	0.00	3	5.58	5.68	-3	1,559	-0.19%
2020/03/09	0	0.00	1	6.58	6.58	-1	1,399	-0.07%
2020/03/04	0.2	6.77	0	0.00	6.86	0.2	1,474	0.01%
2020/02/04	0	0.00	4	6.50	6.49	-4	1,359	-0.29%
2020/01/17	0	0.00	10	7.25	7.25	-10	1,200	-0.83%
2020/01/15	0	0.00	4.7	7.20	7.25	-4.7	1,203	-0.39%
2020/01/09	0	0.00	15.3	7.23	7.22	-15.3	1,219	-1.25%
2020/01/06	0	0.00	0.5	7.22	7.26	-0.5	1,267	-0.04%
2019/12/16	10	7.30	1	7.27	7.26	9	1,307	0.69%
2019/12/09	0.4	7.22	0	0.00	7.27	0.4	1,335	0.03%
2019/12/04	10	7.46	0	0.00	7.49	10	1,317	0.76%
2019/11/20	0	0.00	0.2	6.99	7.03	-0.2	1,195	-0.02%
2019/11/19	0	0.00	12	7.02	7.02	-12	1,182	-1.01%
2019/11/18	6	6.98	0	0.00	7.07	6	1,194	0.50%
2019/11/15	7	7.21	30	7.30	7.22	-23	1,151	-2.00%
2019/11/12	0	0.00	3	7.51	7.48	-3	1,160	-0.26%
2019/11/08	3	7.55	0	0.00	7.54	3	1,223	0.25%
2019/10/17	31.9	7.67	0	0.00	7.63	31.9	1,805	1.77%
2019/09/27	1	7.82	0	0.00	7.80	1	2,346	0.04%
2019/09/03	0	0.00	1	8.04	8.04	-1	2,436	-0.04%
2019/08/30	3	7.95	0	0.00	7.96	3	2,441	0.12%
2019/08/19	2	8.01	0	0.00	8.04	2	2,408	0.08%
2019/08/15	3	7.82	0	0.00	7.90	3	2,386	0.13%
2019/08/05	0	0.00	0.8	8.35	8.35	-0.8	2,419	-0.03%
2019/07/19	0	0.00	5	9.08	9.09	-5	2,070	-0.24%
2019/07/11	5	8.69	0	0.00	8.72	5	1,722	0.29%
2019/05/13	4	8.46	0	0.00	8.40	4	1,749	0.23%
2019/05/10	0	0.00	1	8.48	8.48	-1	1,754	-0.06%
2019/04/18	0.4	8.78	0	0.00	8.81	0.4	1,685	0.02%
2019/04/15	0	0.00	2	8.85	8.83	-2	1,638	-0.12%
2019/04/02	1	8.58	0	0.00	8.61	1	1,663	0.06%
2019/04/01	1	8.66	6	8.65	8.60	-5	1,651	-0.30%
2019/03/29	0	0.00	5	8.62	8.65	-5	1,651	-0.30%
2019/03/25	1.4	8.70	0	0.00	8.66	1.4	1,799	0.08%
2019/03/20	1	8.82	0	0.00	8.83	1	1,956	0.05%
2019/03/14	0	0.00	1	8.92	8.87	-1	1,984	-0.05%
2019/03/11	1	8.96	0	0.00	8.97	1	2,084	0.05%
2019/03/05	4	9.16	0	0.00	9.15	4	2,346	0.17%
2019/03/04	0	0.00	1	9.25	9.24	-1	2,398	-0.04%
2019/02/27	1	9.19	14.3	9.21	9.23	-13.3	2,427	-0.55%
2019/02/26	1	9.16	0	0.00	9.19	1	2,388	0.04%
2019/02/15	2	8.83	0	0.00	8.82	2	2,290	0.09%
2019/02/13	1	8.82	0	0.00	8.83	1	2,304	0.04%
2019/02/11	2	8.93	0	0.00	8.81	2	2,383	0.08%
2019/01/30	1	8.93	0	0.00	8.94	1	2,387	0.04%
2019/01/10	2	8.85	0	0.00	8.86	2	3,017	0.07%
2018/12/28	0	0.00	5	8.80	8.80	-5	3,215	-0.16%
2018/12/27	5	8.77	0	0.00	8.75	5	3,225	0.16%
2018/12/21	0	0.00	18	9.04	9.11	-18	3,167	-0.57%
2018/12/20	9	9.23	0	0.00	9.12	9	3,201	0.28%
2018/12/19	0	0.00	5	9.24	9.30	-5	3,175	-0.16%
2018/12/18	6	9.19	0	0.00	9.21	6	3,158	0.19%
2018/12/14	0	0.00	42	8.97	8.99	-42	2,956	-1.42%
2018/12/13	10	9.03	10	9.01	9.00	0	2,963	0.00%
2018/12/12	0	0.00	19	8.92	8.93	-19	2,917	-0.65%
2018/12/11	0	0.00	6	8.85	8.93	-6	2,884	-0.21%
2018/12/10	6	8.62	0	0.00	8.68	6	2,871	0.21%
2018/12/04	0	0.00	3	9.00	9.06	-3	2,838	-0.11%
2018/12/03	3	9.14	0	0.00	9.00	3	2,786	0.11%
2018/11/29	0	0.00	5	9.06	8.94	-5	2,650	-0.19%
2018/11/28	10	9.10	0	0.00	9.19	10	2,597	0.38%
2018/11/26	5	8.69	0	0.00	8.63	5	2,460	0.20%
2018/11/01	3	8.42	0	0.00	8.55	3	2,600	0.12%
2018/10/30	2	8.22	3	8.17	8.30	-1	2,581	-0.04%
2018/10/29	0	0.00	3	8.09	8.09	-3	2,535	-0.12%
2018/10/22	1	8.95	0	0.00	8.90	1	2,451	0.04%
2018/10/19	0	0.00	43	8.74	8.72	-43	2,364	-1.82%
2018/10/17	5	7.61	0	0.00	7.61	5	2,183	0.23%
2018/10/16	1	7.65	0	0.00	7.47	1	2,206	0.05%
2018/10/15	3	7.58	0	0.00	7.56	3	2,216	0.14%
2018/10/12	3	7.51	3	7.27	7.43	0	2,212	0.00%
2018/10/11	10	7.63	0	0.00	7.58	10	2,146	0.47%
2018/10/09	0	0.00	1	8.43	8.38	-1	2,086	-0.05%
2018/10/05	3	8.39	0	0.00	8.45	3	2,080	0.14%
2018/10/02	1	8.63	0	0.00	8.62	1	2,084	0.05%
2018/10/01	32	8.70	0	0.00	8.71	32	2,120	1.51%
2018/09/19	0	0.00	2	8.80	8.77	-2	2,237	-0.09%
2018/09/18	2	8.71	0	0.00	8.77	2	2,323	0.09%
2018/08/17	53	8.41	0	0.00	8.36	53	3,600	1.47%
2018/08/16	4	8.40	0	0.00	8.41	4	3,620	0.11%
2018/08/14	0	0.00	1	8.57	8.63	-1	3,676	-0.03%
2018/08/13	2	8.72	0	0.00	8.62	2	3,732	0.05%
2018/08/01	0	0.00	0	9.20	9.28	0	4,198	0.00%
2018/07/24	0	0.00	50	9.38	9.38	-50	4,492	-1.11%
2018/07/20	0	0.00	2	9.17	9.14	-2	4,520	-0.04%
2018/07/06	2	8.67	0	0.00	8.73	2	4,603	0.04%
2018/07/04	1	8.91	0	0.00	8.90	1	4,605	0.02%
2018/07/03	2	8.91	0	0.00	8.90	2	4,620	0.04%
2018/07/02	2	9.11	0	0.00	9.10	2	4,596	0.04%
2018/06/29	5	8.85	0	0.00	9.00	5	4,592	0.11%
2018/06/28	4	8.80	0	0.00	8.80	4	4,563	0.09%
2018/06/26	7	9.13	0	0.00	9.22	7	4,471	0.16%
2018/06/22	0	0.00	20	9.50	9.47	-20	4,403	-0.45%
2018/06/21	0.5	9.50	0	0.00	9.55	0.5	4,389	0.01%
2018/06/19	10	9.77	0	0.00	9.78	10	4,407	0.23%
2018/06/15	2	9.76	0	0.00	9.76	2	4,407	0.05%
2018/06/12	2	9.88	0	0.00	9.88	2	4,309	0.05%
2018/06/08	0	0.00	0	9.55	9.60	0	4,190	0.00%
2018/05/28	0	0.00	0.2	9.70	9.75	-0.2	4,399	0.00%
2018/05/25	1.9	9.35	0	0.00	9.38	1.9	4,465	0.04%
2018/05/23	2	9.44	0	0.00	9.41	2	4,577	0.04%
2018/05/22	4	9.44	3	9.42	9.42	1	4,581	0.02%
2018/05/21	3	9.22	0	0.00	9.19	3	4,567	0.07%
2018/05/18	5	9.19	0	0.00	9.17	5	4,578	0.11%
2018/05/17	0.1	9.29	0	0.00	9.29	0.1	4,805	0.00%
2018/05/15	4	9.66	0	0.00	9.62	4	4,955	0.08%
2018/05/14	3	9.65	152	9.52	9.61	-149	5,161	-2.89%	大賣/鉅額交易
2018/05/10	2	10.40	0	0.00	10.35	2	4,924	0.04%
2018/05/08	0	0.00	1	10.50	10.40	-1	4,930	-0.02%
2018/05/07	1	10.60	0	0.00	10.40	1	4,948	0.02%
2018/05/04	0	0.00	0.4	10.30	10.35	-0.4	4,866	-0.01%
2018/04/30	11	10.40	0	0.00	10.30	11	5,019	0.22%
2018/04/27	2	10.05	0	0.00	10.05	2	4,992	0.04%
2018/04/19	3	10.45	0	0.00	10.45	3	5,241	0.06%
2018/04/16	0	0.00	50	10.55	10.55	-50	5,457	-0.92%
2018/04/11	4	10.40	0	0.00	10.35	4	5,847	0.07%
2018/04/10	2	10.35	0	0.00	10.35	2	5,963	0.03%
2018/04/02	4	10.50	0	0.00	10.40	4	7,301	0.05%
2018/03/30	25	10.55	0	0.00	10.45	25	7,564	0.33%
2018/03/28	0	0.00	0	10.40	10.40	0	7,594	0.00%
2018/03/27	25	10.45	0	0.00	10.45	25	7,597	0.33%
2018/03/26	60	10.40	0	0.00	10.35	60	7,685	0.78%
2018/03/23	25	10.45	0	0.00	10.40	25	7,683	0.33%
2018/03/22	28	10.76	13	10.75	10.70	15	7,646	0.20%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/03/16	50	10.95	0	0.00	10.80	50	7,677	0.65%
2018/03/12	0	0.00	30	11.00	11.20	-30	7,844	-0.38%
2018/03/09	0	0.00	50	10.90	10.90	-50	7,874	-0.63%
2018/03/07	50	10.65	10	10.65	10.60	40	8,167	0.49%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	30	11.15	150	11.10	11.05	-120	8,747	-1.37%	大賣/鉅額交易
2018/03/01	0	0.00	7	10.45	11.30	-7	8,897	-0.08%
2018/02/27	50	10.45	0	0.00	10.40	50	8,617	0.58%
2018/02/22	0	0.00	5	10.20	10.15	-5	8,455	-0.06%
2018/02/12	8	9.81	0	0.00	9.82	8	8,456	0.09%
2018/02/09	7	9.53	3	9.75	9.80	4	8,411	0.05%
2018/02/08	57	10.25	0	0.00	10.20	57	8,147	0.70%
2018/02/07	70	10.59	0	0.00	10.55	70	8,001	0.87%
2018/02/06	5	10.88	5	11.00	10.60	0	7,923	0.00%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/30	1	11.60	0	0.00	11.60	1	7,993	0.01%
2018/01/26	0	0.00	12	11.70	11.70	-12	8,103	-0.15%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/19	2	11.80	11	11.83	11.80	-9	8,295	-0.11%
2018/01/17	2	11.85	3	12.00	11.90	-1	8,348	-0.01%
2018/01/11	14	12.05	3	12.08	11.90	11	8,509	0.13%
2018/01/10	0	0.00	6	12.00	12.00	-6	8,512	-0.07%
2018/01/08	2	12.30	2	12.30	12.35	0	8,440	0.00%
2018/01/05	6	12.40	0	0.00	12.30	6	8,333	0.07%
2018/01/03	8	12.28	0	0.00	12.15	8	8,162	0.10%
2018/01/02	2	12.00	215	12.35	12.40	-213	8,047	-2.65%	大賣/鉅額交易