陽明 (2609)-日盛-中和券商分點個股進出

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
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3452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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	29	64.93	34.4	65.40	65.60	-5.4	34,136	-0.02%
2023/04/06	6	64.17	5	64.76	64.00	1	34,381	0.00%
2023/03/31	17	64.14	14.3	64.27	64.30	2.8	34,969	0.01%
2023/03/30	8	63.54	0	0.00	63.30	8	37,128	0.02%
2023/03/29	10	63.69	1	63.50	63.50	9	38,375	0.02%
2023/03/28	12	64.31	10	64.25	64.00	2	39,630	0.01%
2023/03/27	5	64.04	11	64.13	64.20	-6	41,065	-0.01%
2023/03/24	15	64.15	18	64.10	64.20	-3	43,592	-0.01%
2023/03/23	14	64.21	40	64.19	64.10	-26	43,772	-0.06%
2023/03/22	21	65.39	6	65.40	65.30	15	43,827	0.03%
2023/03/21	9	65.39	3	65.30	65.10	6	44,274	0.01%
2023/03/20	50	65.83	6	66.10	65.80	44	44,251	0.10%
2023/03/17	30	65.25	13	65.18	65.40	17	44,367	0.04%
2023/03/16	55.2	65.21	8	65.41	64.70	47.2	44,186	0.11%
2023/03/15	53.3	67.73	6.3	67.35	66.50	47.1	43,768	0.11%
2023/03/14	96.3	67.85	178	67.67	67.50	-81.7	43,133	-0.19%	大賣/
2023/03/13	99.2	69.23	66	69.15	69.10	33.2	42,354	0.08%
2023/03/10	305.1	68.55	217.3	69.64	68.70	87.8	41,250	0.21%	大買/大賣/
2023/03/09	8	66.73	12.1	67.00	67.00	-4.1	38,207	-0.01%
2023/03/08	65	66.47	7	66.49	66.30	58	38,303	0.15%
2023/03/07	17	67.36	21	67.01	67.40	-4	38,327	-0.01%
2023/03/06	35	67.37	27.1	67.42	67.50	7.9	38,351	0.02%
2023/03/03	31	66.41	26.3	66.50	67.10	4.7	38,223	0.01%
2023/03/02	10.9	65.55	67.2	65.40	65.60	-56.3	37,646	-0.15%
2023/03/01	27.1	63.61	5	63.70	63.80	22.1	37,249	0.06%
2023/02/24	13	64.25	27	64.67	64.60	-14	37,154	-0.04%
2023/02/23	21.1	64.24	50.1	64.18	64.30	-29	36,786	-0.08%
2023/02/22	21	62.99	48	62.90	62.60	-27	36,541	-0.07%
2023/02/21	10	61.85	54.9	61.76	62.80	-44.9	36,156	-0.12%
2023/02/20	9	60.23	7	60.36	60.50	2	36,047	0.01%
2023/02/17	8.4	59.85	0	0.00	59.80	8.4	36,564	0.02%
2023/02/16	8.1	60.16	12	60.23	60.30	-4	37,101	-0.01%
2023/02/15	13	60.25	12	59.94	60.00	1	38,017	0.00%
2023/02/14	5	60.44	13.6	60.16	60.70	-8.6	38,376	-0.02%
2023/02/13	25.1	59.39	5	59.38	59.00	20.1	38,820	0.05%
2023/02/10	41.2	60.82	27	61.23	60.60	14.2	39,575	0.04%
2023/02/09	4	61.78	7	61.83	61.70	-3	39,863	-0.01%
2023/02/08	9	61.88	6	61.90	61.80	3	40,532	0.01%
2023/02/07	17	61.89	3	61.83	61.70	14	40,938	0.03%
2023/02/06	35.3	62.30	6	62.42	61.70	29.3	41,610	0.07%
2023/02/03	23.4	64.35	39.2	64.25	63.60	-15.8	41,807	-0.04%
2023/02/02	3	63.33	33.1	63.59	63.50	-30.1	41,682	-0.07%
2023/02/01	11	62.63	3	62.70	62.40	8	41,946	0.02%
2023/01/31	15	61.97	11.1	62.06	62.50	4	42,304	0.01%
2023/01/30	36	61.70	18	61.37	61.30	18	42,519	0.04%
2023/01/17	13.1	61.91	17.2	61.78	62.00	-4.1	42,507	-0.01%
2023/01/16	50	61.04	20.8	61.02	61.10	29.2	42,923	0.07%
2023/01/13	9	61.93	8	62.15	61.90	1	42,948	0.00%
2023/01/12	43.5	63.01	39	62.67	62.00	4.5	43,652	0.01%
2023/01/11	33	63.62	60.2	63.58	63.20	-27.2	43,990	-0.06%
2023/01/10	9	63.09	9	63.12	62.90	0	44,451	0.00%
2023/01/09	35.1	63.19	28	63.09	63.30	7.1	45,826	0.02%
2023/01/06	18.1	63.46	15	63.67	63.60	3.1	46,392	0.01%
2023/01/05	13	64.14	17.1	64.23	63.70	-4.1	46,811	-0.01%
2023/01/04	26.1	63.89	5	64.30	63.50	21.1	47,306	0.04%
2023/01/03	39	64.77	4	64.65	64.60	35	47,512	0.07%
2022/12/30	17	65.70	10.3	65.78	65.50	6.8	47,447	0.01%
2022/12/29	14	64.24	8	64.63	64.80	6	47,766	0.01%
2022/12/28	30.1	64.37	5	63.88	63.90	25.1	48,395	0.05%
2022/12/27	133	65.15	137	65.55	65.10	-4	48,879	-0.01%	大買/大賣/
2022/12/26	59.1	65.57	85	65.69	65.00	-25.9	49,611	-0.05%
2022/12/23	195.2	66.91	135.1	67.21	67.30	60.1	49,849	0.12%	大買/大賣/
2022/12/22	123.1	67.51	114.3	67.73	68.00	8.8	49,962	0.02%	大買/大賣/
2022/12/21	31	65.28	39.2	65.95	65.70	-8.2	48,536	-0.02%
2022/12/20	30.4	64.84	49.4	65.21	63.90	-19	48,045	-0.04%
2022/12/19	56.1	65.64	35.1	65.77	64.30	21	48,056	0.04%
2022/12/16	76.1	64.79	141.8	65.21	65.30	-65.7	47,130	-0.14%	大賣/
2022/12/15	33	62.66	33	62.84	62.80	0	45,315	0.00%
2022/12/14	51.1	62.31	23	62.01	62.00	28.1	46,068	0.06%
2022/12/13	11	62.78	24.1	63.12	63.20	-13.1	46,340	-0.03%
2022/12/12	6	62.35	9	61.99	61.80	-3	46,966	-0.01%
2022/12/09	12	61.88	20.1	62.19	62.80	-8.1	47,494	-0.02%
2022/12/08	12	60.94	4	61.08	61.00	8	47,928	0.02%
2022/12/07	17	61.22	15	61.20	60.90	2	48,316	0.00%
2022/12/06	25.1	62.61	6	62.62	61.70	19.1	48,303	0.04%
2022/12/05	33.1	64.47	6	64.08	63.80	27.1	48,689	0.06%
2022/12/02	29	64.83	67	65.18	64.80	-38	49,137	-0.08%
2022/12/01	91.1	67.00	138	67.26	65.40	-46.9	49,641	-0.09%	大賣/
2022/11/30	56.7	66.13	19	65.63	66.10	37.7	49,206	0.08%
2022/11/29	33	63.66	31	65.12	65.10	2	49,503	0.00%
2022/11/28	19	64.46	5	63.90	63.50	14	50,617	0.03%
2022/11/25	16	65.42	16	65.66	64.90	0	50,539	0.00%
2022/11/24	11.3	63.18	9.3	63.69	64.60	2	50,633	0.00%
2022/11/23	23	62.65	12	62.48	62.50	11	50,427	0.02%
2022/11/22	7	61.67	7	61.77	61.70	0	50,768	0.00%
2022/11/21	7	62.34	26	61.90	61.40	-19	50,760	-0.04%
2022/11/18	11.3	63.66	19	63.65	63.00	-7.7	50,662	-0.02%
2022/11/17	9	64.61	25.1	64.76	64.80	-16.1	50,562	-0.03%
2022/11/16	74.2	65.23	8	64.74	64.60	66.2	50,600	0.13%
2022/11/15	42.3	65.40	31	65.50	65.30	11.3	50,611	0.02%
2022/11/14	24	66.03	29	66.26	66.20	-5	50,242	-0.01%
2022/11/11	32.1	65.69	49	65.63	65.20	-16.9	49,814	-0.03%
2022/11/10	21	64.71	26.1	64.46	64.30	-5.1	49,247	-0.01%
2022/11/09	74.2	63.92	31	63.89	64.50	43.2	49,377	0.09%
2022/11/08	32	63.69	42	63.90	63.40	-10	49,893	-0.02%
2022/11/07	18	62.44	27.1	62.34	62.30	-9.1	49,150	-0.02%
2022/11/04	18	60.82	19	60.89	61.20	-1	48,969	0.00%
2022/11/03	16	58.73	19	59.92	60.20	-3	48,969	-0.01%
2022/11/02	17.1	60.67	29.6	60.24	59.80	-12.6	49,333	-0.03%
2022/11/01	15.1	59.46	9	60.27	59.10	6.1	49,288	0.01%
2022/10/31	5	60.38	8	60.03	60.20	-3	49,669	-0.01%
2022/10/28	17	61.73	5	61.56	60.60	12	49,591	0.02%
2022/10/27	22	61.76	18	62.41	63.20	4	49,294	0.01%
2022/10/26	17	60.25	23	61.00	61.90	-6	49,355	-0.01%
2022/10/25	11	61.90	6	61.55	61.50	5	49,192	0.01%
2022/10/24	10	63.20	12.5	62.72	62.10	-2.5	49,952	-0.01%
2022/10/21	5	61.86	7	61.43	61.00	-2	49,859	0.00%
2022/10/20	18	59.80	13	60.20	61.80	5	49,937	0.01%
2022/10/19	29	62.73	55	63.05	63.00	-26	49,334	-0.05%
2022/10/18	12	61.66	23.3	61.95	61.90	-11.3	49,242	-0.02%
2022/10/17	39.2	57.82	24	59.03	60.00	15.2	49,301	0.03%
2022/10/14	13	60.75	30.3	62.45	62.80	-17.3	48,372	-0.04%
2022/10/13	5	60.76	20	60.47	59.30	-15	48,140	-0.03%
2022/10/12	34.2	61.63	37	61.66	61.60	-2.9	48,515	-0.01%
2022/10/11	24	64.35	15.1	63.89	63.70	8.9	48,132	0.02%
2022/10/07	4	64.93	7	65.33	65.10	-3	48,274	-0.01%
2022/10/06	30	63.66	22	63.69	65.00	8	48,762	0.02%
2022/10/05	13	65.09	36.1	65.01	64.70	-23.1	48,742	-0.05%
2022/10/04	16	64.34	11.2	63.95	63.80	4.8	48,954	0.01%
2022/10/03	43	63.44	60.2	63.26	63.50	-17.2	48,972	-0.04%
2022/09/30	18	58.96	24	59.84	61.50	-6	49,276	-0.01%
2022/09/29	56.1	61.55	36.2	60.89	59.90	20	49,257	0.04%
2022/09/28	68.3	61.54	37	61.35	60.30	31.3	49,185	0.06%
2022/09/27	17	62.95	43.3	63.55	63.80	-26.3	49,868	-0.05%
2022/09/26	41.9	63.30	32	62.83	61.60	9.9	50,080	0.02%
2022/09/23	35	68.01	48	67.81	67.40	-13	50,087	-0.03%
2022/09/22	62	67.18	60	67.53	66.50	2	50,980	0.00%
2022/09/21	33	68.26	27	68.46	68.90	6	52,291	0.01%
2022/09/20	26	69.13	25	69.06	68.50	1	53,657	0.00%
2022/09/19	54.3	69.39	40	69.04	68.00	14.3	54,545	0.03%
2022/09/16	13.2	71.80	19.2	71.81	73.50	-6.1	55,737	-0.01%
2022/09/15	23	73.29	18	73.24	72.60	5	57,078	0.01%
2022/09/14	8	69.55	10	70.29	71.80	-2	58,063	0.00%
2022/09/13	19	71.69	27	71.42	71.10	-8	58,936	-0.01%
2022/09/12	50.5	70.78	61.5	70.35	71.00	-11	60,447	-0.02%
2022/09/08	44.3	68.48	34	67.93	67.80	10.3	60,618	0.02%
2022/09/07	27.2	69.06	23.1	69.55	69.60	4.1	60,925	0.01%
2022/09/06	24	71.23	10.7	71.38	70.60	13.4	60,618	0.02%
2022/09/05	37	71.12	25.5	70.91	70.80	11.5	60,842	0.02%
2022/09/02	149	72.86	100.8	73.15	71.10	48.2	60,915	0.08%	大買/
2022/09/01	40	77.49	32	77.29	76.80	8	59,901	0.01%
2022/08/31	31.1	77.91	58.3	78.14	78.90	-27.2	60,664	-0.04%
2022/08/30	18	78.94	5	79.12	78.90	13	61,022	0.02%
2022/08/29	30.8	78.85	45	78.80	79.60	-14.2	60,912	-0.02%
2022/08/26	5	83.80	10	84.06	83.40	-5	60,860	-0.01%
2022/08/25	2	83.50	11.3	83.28	83.40	-9.3	60,824	-0.02%
2022/08/24	17.5	82.41	1	82.10	82.10	16.5	61,032	0.03%
2022/08/23	28	83.15	12	83.16	83.00	16	61,445	0.03%
2022/08/22	25.1	83.92	5	84.71	83.60	20.1	61,908	0.03%
2022/08/19	10.6	86.75	9	86.78	86.40	1.6	62,006	0.00%
2022/08/18	5	86.00	6	86.62	86.50	-1	62,392	0.00%
2022/08/17	61.2	86.87	35.4	86.52	86.40	25.8	62,883	0.04%
2022/08/16	40.4	86.28	14	86.66	86.00	26.4	63,549	0.04%
2022/08/15	65.3	87.87	40	87.74	87.50	25.4	65,024	0.04%
2022/08/12	7.4	91.06	1	91.40	91.10	6.4	64,330	0.01%
2022/08/11	39.2	92.01	27	91.96	91.00	12.2	64,799	0.02%
2022/08/10	63.1	92.84	73	93.14	91.10	-9.9	64,739	-0.02%
2022/08/09	29.6	92.15	34	92.18	93.30	-4.4	64,922	-0.01%
2022/08/08	48.1	90.09	42.1	90.65	91.10	6	65,189	0.01%
2022/08/05	4	90.40	43.6	90.07	90.50	-39.6	64,822	-0.06%
2022/08/04	6	86.67	3	86.83	87.50	3	64,639	0.00%
2022/08/03	15	87.47	6	87.38	87.00	9	64,774	0.01%
2022/08/02	29	87.47	9.1	87.61	87.50	19.9	65,237	0.03%
2022/08/01	14.9	89.67	6	89.88	90.00	8.9	65,706	0.01%
2022/07/29	16	89.86	69.3	89.51	89.60	-53.3	66,156	-0.08%
2022/07/28	16.1	87.08	9	86.96	86.50	7.1	66,003	0.01%
2022/07/27	25.2	87.58	27	87.57	88.20	-1.8	66,676	0.00%
2022/07/26	12	86.86	23	86.61	86.70	-11	66,726	-0.02%
2022/07/25	37	87.14	23.9	87.09	86.90	13.1	67,735	0.02%
2022/07/22	19	89.16	22	89.37	89.50	-3	67,498	0.00%
2022/07/21	11	87.84	26.1	88.15	88.30	-15.1	67,386	-0.02%
2022/07/20	23	87.50	14	86.85	86.60	9	67,091	0.01%
2022/07/19	26.3	87.43	49.1	87.41	87.80	-22.8	67,290	-0.03%
2022/07/18	14	86.31	18	86.03	85.60	-4	67,138	-0.01%
2022/07/15	37.2	86.12	35	86.19	86.00	2.2	67,442	0.00%
2022/07/14	21	85.39	30.4	86.20	87.50	-9.4	67,226	-0.01%
2022/07/13	18.7	84.93	31.1	85.02	83.90	-12.4	66,766	-0.02%
2022/07/12	55.1	82.85	46	82.42	82.10	9.1	66,490	0.01%
2022/07/11	12	87.75	14	87.96	88.20	-2	65,798	0.00%
2022/07/08	49.6	86.31	56.4	86.23	86.50	-6.8	65,521	-0.01%
2022/07/07	6	81.32	29.1	81.98	83.20	-23.1	64,780	-0.04%
2022/07/06	92.1	81.44	68	81.92	80.30	24.1	64,637	0.04%
2022/07/05	26	80.09	83.6	80.81	82.10	-57.6	64,396	-0.09%
2022/07/04	44.1	77.91	33.1	77.57	78.20	11	63,460	0.02%
2022/07/01	47	80.20	28	80.30	77.80	19	63,137	0.03%
2022/06/30	35	82.47	35.2	82.54	82.30	-0.2	62,173	0.00%
2022/06/29	63.4	87.11	24	87.12	85.50	39.4	61,324	0.06%
2022/06/28	81.1	89.23	106.8	88.51	91.70	-25.7	59,592	-0.04%	大賣/
2022/06/27	26	85.67	119.3	85.53	86.10	-93.3	57,684	-0.16%	大賣/
2022/06/24	186.2	100.43	158.4	99.07	98.30	27.8	56,688	0.05%	大買/大賣/
2022/06/23	121.2	98.10	93	98.05	96.20	28.2	55,115	0.05%	大買/
2022/06/22	63.9	104.02	43	103.91	101.00	20.9	54,660	0.04%
2022/06/21	71.5	110.22	51	110.19	109.50	20.5	53,484	0.04%
2022/06/20	92.1	112.21	29.8	111.42	111.50	62.3	52,638	0.12%
2022/06/17	39	117.92	69.2	117.73	119.50	-30.2	51,241	-0.06%
2022/06/16	59.3	119.75	25.5	119.76	117.00	33.8	51,178	0.07%
2022/06/15	13	122.85	7	124.21	122.00	6	51,700	0.01%
2022/06/14	19	121.89	25.6	121.97	123.50	-6.6	54,011	-0.01%
2022/06/13	67.4	121.80	31	121.35	120.50	36.4	58,139	0.06%
2022/06/10	22	125.20	15.1	125.57	126.00	6.9	62,125	0.01%
2022/06/09	68.2	126.17	115.9	127.00	126.50	-47.7	64,603	-0.07%	大賣/
2022/06/08	119.5	129.59	104.7	128.98	130.00	14.8	64,840	0.02%	大買/大賣/
2022/06/07	1	126.50	10	127.20	127.00	-9	65,936	-0.01%
2022/06/06	13	127.77	10	128.00	126.50	3	68,012	0.00%
2022/06/02	15.8	126.41	103	126.48	126.50	-87.2	70,608	-0.12%	大賣/
2022/06/01	16.7	126.34	7.4	126.00	126.00	9.3	74,008	0.01%
2022/05/31	22.2	124.95	10.7	124.41	124.50	11.5	78,382	0.01%
2022/05/30	28.2	127.27	81.3	127.29	127.00	-53.1	79,315	-0.07%
2022/05/27	151.8	127.74	150.7	127.41	128.00	1.1	79,731	0.00%	大買/大賣/
2022/05/26	50	126.75	32	127.23	125.50	18	80,643	0.02%
2022/05/25	146	126.75	163.6	126.98	127.00	-17.6	81,062	-0.02%	大買/大賣/
2022/05/24	35.7	126.82	71	126.59	125.00	-35.4	81,523	-0.04%
2022/05/23	260	126.17	240.9	125.55	127.00	19.1	81,311	0.02%	大買/大賣/
2022/05/20	24.1	117.52	31.5	117.47	117.50	-7.4	80,820	-0.01%
2022/05/19	75.7	114.20	74	114.62	115.00	1.7	81,893	0.00%
2022/05/18	28.7	117.67	19	117.50	117.50	9.7	82,686	0.01%
2022/05/17	66.8	117.21	48	117.07	116.50	18.8	82,835	0.02%
2022/05/16	99.7	119.66	54.9	119.20	119.00	44.8	82,318	0.05%
2022/05/13	18.2	123.80	8.1	123.88	123.50	10.1	81,633	0.01%
2022/05/12	115.7	121.61	102	122.42	121.00	13.7	82,357	0.02%	大買/大賣/
2022/05/11	32.5	125.16	7	124.79	124.00	25.5	82,420	0.03%
2022/05/10	20.1	125.38	10	126.75	127.50	10.1	82,463	0.01%
2022/05/09	251.2	127.07	243	126.11	126.00	8.2	82,564	0.01%	大買/大賣/
2022/05/06	80.3	128.19	104.1	129.22	130.50	-23.9	83,956	-0.03%	大賣/
2022/05/05	35.8	131.10	44.8	130.31	130.00	-9	84,000	-0.01%
2022/05/04	42	129.94	101.3	129.99	130.00	-59.3	83,662	-0.07%	大賣/
2022/05/03	17.2	126.25	11	125.77	126.50	6.2	83,182	0.01%
2022/04/29	11.8	124.57	80.4	124.40	126.00	-68.6	83,396	-0.08%
2022/04/28	64.2	121.96	86	120.65	120.50	-21.9	83,043	-0.03%
2022/04/27	28.2	119.98	31	120.18	121.00	-2.8	83,084	0.00%
2022/04/26	41.3	121.67	32	122.22	121.00	9.3	83,162	0.01%
2022/04/25	165.7	122.49	187.3	121.80	121.50	-21.6	83,168	-0.03%	大買/大賣/
2022/04/22	62.7	126.16	84	126.18	126.50	-21.3	82,614	-0.03%
2022/04/21	31.1	125.64	23.4	125.89	125.00	7.7	82,619	0.01%
2022/04/20	51.4	124.27	45	123.64	123.50	6.4	82,611	0.01%
2022/04/19	4	123.13	25	123.44	123.00	-21	82,899	-0.03%
2022/04/18	147.1	122.56	215	121.35	121.00	-68	83,044	-0.08%	大買/大賣/
2022/04/15	30	122.63	48	123.52	124.00	-18	83,260	-0.02%
2022/04/14	201.3	124.45	112	122.79	122.00	89.3	83,333	0.11%	大買/大賣/
2022/04/13	45.1	123.56	67.1	123.98	124.50	-22	83,224	-0.03%
2022/04/12	129.1	120.47	87	120.20	120.00	42.1	83,001	0.05%	大買/
2022/04/11	137	123.66	129	121.76	121.50	8	82,677	0.01%	大買/大賣/
2022/04/08	61	123.40	63	123.56	124.00	-2	83,699	0.00%
2022/04/07	122	120.47	103.9	120.65	119.00	18.1	84,236	0.02%	大買/大賣/
2022/04/06	113.1	123.40	118	123.81	123.50	-4.9	83,973	-0.01%	大買/大賣/
2022/04/01	152	124.52	243	124.69	126.50	-91	84,317	-0.11%	大買/大賣/
2022/03/31	114	123.62	14	123.93	124.50	100	83,818	0.12%	大買/
2022/03/30	16	124.34	85	124.16	124.00	-69	83,671	-0.08%
2022/03/29	38	124.67	37	124.28	123.50	1	83,578	0.00%
2022/03/28	102.1	119.52	78	120.83	122.50	24.1	83,389	0.03%	大買/
2022/03/25	237.4	124.32	178	123.49	122.00	59.4	83,417	0.07%	大買/大賣/
2022/03/24	82.1	128.56	105.7	128.85	128.00	-23.6	82,453	-0.03%	大賣/
2022/03/23	125.7	130.57	21.2	131.04	130.50	104.5	82,569	0.13%	大買/鉅額交易
2022/03/22	18	130.81	7.1	130.58	129.50	10.9	82,630	0.01%
2022/03/21	28	130.63	24.1	131.19	131.50	3.9	83,027	0.00%
2022/03/18	145.3	130.47	97.9	130.11	130.00	47.4	83,743	0.06%	大買/
2022/03/17	204.8	131.48	138.5	131.92	133.00	66.3	83,304	0.08%	大買/大賣/
2022/03/16	368.2	130.75	419	128.42	127.00	-50.8	81,632	-0.06%	大買/大賣/
2022/03/15	390.1	132.71	206.9	133.21	130.00	183.2	77,870	0.24%	大買/大賣/鉅額交易
2022/03/14	238.9	130.37	213.8	130.58	132.50	25.1	75,063	0.03%	大買/大賣/
2022/03/11	27.5	124.98	51.3	125.04	125.50	-23.8	74,144	-0.03%
2022/03/10	110.4	127.81	102.4	125.35	124.00	8	74,720	0.01%	大買/大賣/
2022/03/09	67.8	122.97	66	122.85	125.50	1.8	74,426	0.00%
2022/03/08	176.6	120.38	221	122.41	118.00	-44.4	75,309	-0.06%	大買/大賣/
2022/03/07	271.2	129.03	278.4	127.26	125.50	-7.2	73,027	-0.01%	大買/大賣/
2022/03/04	220.5	132.62	240.1	132.23	133.00	-19.6	70,755	-0.03%	大買/大賣/
2022/03/03	71.1	123.97	204.3	124.22	125.00	-133.2	67,329	-0.20%	大賣/鉅額交易
2022/03/02	107	121.28	23	120.89	120.50	84	67,365	0.12%	大買/
2022/03/01	25	119.38	135.4	119.99	120.50	-110.4	67,492	-0.16%	大賣/鉅額交易
2022/02/25	103.1	115.77	125	115.56	115.50	-22	66,518	-0.03%	大買/大賣/
2022/02/24	110.1	113.99	91.9	114.67	112.50	18.2	66,509	0.03%	大買/
2022/02/23	141.1	115.82	150	115.93	116.00	-8.9	66,667	-0.01%	大買/大賣/
2022/02/22	474.1	115.02	438.6	114.05	113.50	35.5	66,784	0.05%	大買/大賣/
2022/02/21	121.2	119.54	193.2	119.16	119.50	-72	66,056	-0.11%	大買/大賣/
2022/02/18	136.5	114.01	169.5	114.69	116.50	-33	65,633	-0.05%	大買/大賣/
2022/02/17	143.1	112.93	177.3	112.51	112.00	-34.2	65,389	-0.05%	大買/大賣/
2022/02/16	121	112.82	134	112.91	112.50	-13	65,849	-0.02%	大買/大賣/
2022/02/15	30	111.65	58.5	110.94	111.00	-28.5	67,216	-0.04%
2022/02/14	216	113.28	223.2	113.32	110.50	-7.2	69,698	-0.01%	大買/大賣/
2022/02/11	147	113.44	112.2	113.75	112.00	34.8	70,922	0.05%	大買/大賣/
2022/02/10	141	112.74	186.1	113.33	114.00	-45.1	73,391	-0.06%	大買/大賣/
2022/02/09	101.2	112.57	48	113.31	112.00	53.2	75,972	0.07%	大買/
2022/02/08	198.1	112.96	111.1	111.76	112.50	87	76,404	0.11%	大買/大賣/
2022/02/07	54	102.13	37.4	104.54	108.00	16.6	75,977	0.02%
2022/01/26	13	98.42	29	97.58	98.60	-16	77,797	-0.02%
2022/01/25	115.4	97.37	95	95.52	95.10	20.4	78,903	0.03%	大買/
2022/01/24	133.6	97.96	128	98.16	99.90	5.6	79,863	0.01%	大買/大賣/
2022/01/21	146	101.68	128	99.12	99.00	18	81,531	0.02%	大買/大賣/
2022/01/20	17	104.32	24	104.38	104.00	-7	81,873	-0.01%
2022/01/19	62.2	105.34	60	104.98	104.00	2.2	82,182	0.00%
2022/01/18	10	105.70	15	106.77	106.50	-5	82,578	-0.01%
2022/01/17	101.1	105.74	105	105.48	105.50	-3.9	84,025	0.00%	大買/大賣/
2022/01/14	137	104.74	147	106.24	107.50	-10	85,320	-0.01%	大買/大賣/
2022/01/13	164.1	108.13	133	108.33	105.00	31.1	85,258	0.04%	大買/大賣/
2022/01/12	169.4	109.60	139	111.22	108.00	30.4	85,586	0.04%	大買/大賣/
2022/01/11	56	112.51	69.3	113.10	112.00	-13.3	86,061	-0.02%
2022/01/10	25.2	111.08	20	111.38	111.50	5.2	88,288	0.01%
2022/01/07	18	113.58	30	112.48	113.50	-12	88,943	-0.01%
2022/01/06	18	115.14	18	115.28	114.50	0	90,871	0.00%
2022/01/05	13	115.00	7.3	115.59	115.00	5.7	92,607	0.01%
2022/01/04	43	115.36	43	114.93	115.50	0	94,435	0.00%
2022/01/03	200.3	115.59	175.1	114.93	114.50	25.2	95,492	0.03%	大買/大賣/
2021/12/30	69.6	121.27	26	121.31	121.00	43.6	96,085	0.05%
2021/12/29	45	125.00	15.2	125.20	124.50	29.8	96,956	0.03%
2021/12/28	23	125.28	73	125.53	125.00	-50	99,686	-0.05%
2021/12/27	10	123.15	14.5	123.17	122.50	-4.4	102,126	0.00%
2021/12/24	22	123.20	20	122.73	122.50	2	104,474	0.00%
2021/12/23	60	124.29	50.2	123.51	122.50	9.8	104,848	0.01%
2021/12/22	36.5	125.59	42	124.58	124.00	-5.5	105,445	-0.01%
2021/12/21	28	123.86	35.1	124.37	125.50	-7.1	106,154	-0.01%
2021/12/20	25.1	123.39	31	122.06	122.00	-5.9	106,601	-0.01%
2021/12/17	20	124.45	78.1	124.11	123.50	-58.1	107,404	-0.05%
2021/12/16	56.8	124.19	35	122.44	122.00	21.8	107,424	0.02%
2021/12/15	131.2	122.05	81	122.14	122.50	50.2	107,772	0.05%	大買/
2021/12/14	188.4	123.43	128	120.88	120.00	60.4	108,598	0.06%	大買/大賣/
2021/12/13	57	127.89	103.1	128.34	127.50	-46.1	107,638	-0.04%	大賣/
2021/12/10	81.2	125.24	40	125.35	124.00	41.2	107,904	0.04%
2021/12/09	112	128.05	72.1	128.31	128.50	39.9	108,286	0.04%	大買/
2021/12/08	90	127.81	114	129.03	127.00	-24	108,570	-0.02%	大賣/
2021/12/07	149	127.54	213.6	127.35	126.50	-64.6	108,326	-0.06%	大買/大賣/
2021/12/06	315	125.75	310.5	126.27	125.50	4.5	107,348	0.00%	大買/大賣/
2021/12/03	141	123.94	146	123.12	121.00	-5	107,425	0.00%	大買/大賣/
2021/12/02	368.5	119.90	453.4	120.07	122.00	-84.9	108,920	-0.08%	大買/大賣/
2021/12/01	65.1	114.92	57	115.73	115.00	8.1	108,146	0.01%
2021/11/30	137	113.93	161.5	114.08	115.50	-24.5	109,446	-0.02%	大買/大賣/
2021/11/29	84.3	111.02	91	111.04	110.00	-6.7	110,108	-0.01%
2021/11/26	121.3	110.62	269.1	111.06	108.50	-147.7	111,251	-0.13%	大買/大賣/鉅額交易
2021/11/25	50	113.91	140.5	114.13	114.50	-90.5	111,468	-0.08%	大賣/
2021/11/24	64	111.80	28	111.54	111.00	36	111,235	0.03%
2021/11/23	97	111.48	80	111.87	111.00	17	112,812	0.02%
2021/11/22	105	111.29	157.2	110.44	110.50	-52.2	114,198	-0.05%	大買/大賣/
2021/11/19	218.1	109.36	312	108.37	107.50	-93.9	114,975	-0.08%	大買/大賣/
2021/11/18	284.1	109.55	261	110.07	109.50	23.1	117,677	0.02%	大買/大賣/
2021/11/17	115	108.33	90	107.61	107.50	25	121,270	0.02%	大買/
2021/11/16	129.5	107.90	258	108.43	110.00	-128.5	123,103	-0.10%	大買/大賣/鉅額交易
2021/11/15	415	108.63	188	107.51	105.00	227	127,419	0.18%	大買/大賣/鉅額交易
2021/11/12	161	107.26	98.1	107.53	106.50	62.9	131,716	0.05%	大買/
2021/11/11	336.3	110.73	221	112.40	106.00	115.3	132,977	0.09%	大買/大賣/鉅額交易
2021/11/10	143.1	116.68	288	117.61	115.00	-144.9	135,003	-0.11%	大買/大賣/鉅額交易
2021/11/09	190.4	117.66	104.2	117.28	116.00	86.3	140,209	0.06%	大買/大賣/
2021/11/08	375.1	112.22	351.3	111.60	118.00	23.8	142,061	0.02%	大買/大賣/
2021/11/05	156.1	107.12	58	106.30	107.50	98.1	139,337	0.07%	大買/
2021/11/04	112.4	109.58	151.2	110.32	106.00	-38.8	138,354	-0.03%	大買/大賣/
2021/11/03	199.2	106.95	146.2	106.34	108.50	53	136,510	0.04%	大買/大賣/
2021/11/02	54	100.83	84.5	101.20	101.50	-30.5	134,128	-0.02%
2021/11/01	89	98.91	70.1	98.86	98.00	18.9	132,545	0.01%
2021/10/29	87.2	93.95	188.4	94.18	96.50	-101.2	131,175	-0.08%	大賣/鉅額交易
2021/10/28	82	91.40	113	91.41	90.60	-31	129,241	-0.02%	大賣/
2021/10/27	61.1	89.42	48.1	89.69	89.30	13	128,450	0.01%
2021/10/26	64	90.06	70.9	90.08	90.40	-6.9	128,539	-0.01%
2021/10/25	60.1	87.64	123	88.14	89.50	-62.9	128,190	-0.05%	大賣/
2021/10/22	183.2	86.38	172	85.62	85.10	11.2	134,285	0.01%	大買/大賣/
2021/10/21	50	89.71	55	89.97	89.30	-5	138,034	0.00%
2021/10/20	32	89.46	41.2	90.10	88.30	-9.2	141,419	-0.01%
2021/10/19	64	89.00	65	89.46	88.00	-1	147,572	0.00%
2021/10/18	458.3	86.44	462.4	86.57	89.00	-4.1	153,817	0.00%	大買/大賣/
2021/10/15	197	92.96	171	92.76	92.30	26	158,915	0.02%	大買/大賣/
2021/10/14	243	91.66	267	91.83	92.40	-24	165,462	-0.01%	大買/大賣/
2021/10/13	291.2	90.97	284	90.42	88.50	7.2	169,792	0.00%	大買/大賣/
2021/10/12	135.4	89.90	116	90.10	87.40	19.4	178,274	0.01%	大買/大賣/
2021/10/08	74.3	97.60	57	97.48	96.80	17.3	182,954	0.01%
2021/10/07	207.8	97.67	264	97.68	98.50	-56.2	193,894	-0.03%	大買/大賣/
2021/10/06	116.1	95.34	101	95.13	92.50	15.1	200,591	0.01%	大買/大賣/
2021/10/05	223.5	96.61	523	93.42	98.20	-299.5	207,184	-0.14%	大買/大賣/鉅額交易
2021/10/04	215.5	99.96	166.6	99.24	97.20	48.9	213,430	0.02%	大買/大賣/
2021/10/01	295.1	111.37	50.1	111.61	108.00	245.1	221,206	0.11%	大買/鉅額交易
2021/09/30	27.1	117.80	14	118.93	119.50	13.1	228,637	0.01%
2021/09/29	41	117.51	19.2	117.55	116.50	21.8	234,860	0.01%
2021/09/28	113	120.35	118	119.55	119.00	-5	235,128	0.00%	大買/大賣/
2021/09/27	94.3	127.02	25	126.56	124.50	69.3	235,404	0.03%
2021/09/24	101	125.80	98	126.18	126.50	3	235,906	0.00%	大買/
2021/09/23	32	121.91	27	122.48	121.50	5	235,844	0.00%
2021/09/22	101	120.36	74.1	119.60	119.50	26.9	236,684	0.01%	大買/
2021/09/17	47	121.53	94	121.53	123.00	-47	237,068	-0.02%
2021/09/16	59.7	119.72	69	118.88	118.00	-9.3	236,470	0.00%
2021/09/15	77	117.91	55	118.70	121.50	22	236,838	0.01%
2021/09/14	51	121.94	28.2	119.57	117.50	22.8	237,316	0.01%
2021/09/13	50.4	126.52	39.3	127.31	124.50	11.2	237,488	0.00%
2021/09/10	27.3	122.30	73	123.62	125.50	-45.8	246,873	-0.02%
2021/09/09	28.3	120.36	98.1	120.34	121.50	-69.8	257,351	-0.03%
2021/09/08	98	120.05	82	119.99	122.00	16	263,381	0.01%
2021/09/07	42	119.27	84.8	119.88	120.50	-42.8	272,442	-0.02%
2021/09/06	147	116.76	127	115.70	113.00	20	276,298	0.01%	大買/大賣/
2021/09/03	189.1	122.81	120.3	122.02	120.50	68.8	281,059	0.02%	大買/大賣/
2021/09/02	345.2	125.07	356	124.40	126.00	-10.8	284,216	0.00%	大買/大賣/
2021/09/01	241.7	128.38	139.1	125.36	125.00	102.6	287,620	0.04%	大買/大賣/鉅額交易
2021/08/31	136.2	133.60	93.1	133.60	133.50	43.1	289,436	0.01%	大買/
2021/08/30	23.7	137.83	20	138.27	136.00	3.7	296,177	0.00%
2021/08/27	90	137.09	71	138.73	137.00	19	301,757	0.01%
2021/08/26	135.2	137.00	155.3	137.92	140.00	-20.1	307,355	-0.01%	大買/大賣/
2021/08/25	178	134.47	199.1	135.69	138.50	-21.1	313,162	-0.01%	大買/大賣/
2021/08/24	670.4	138.61	603.2	135.29	134.50	67.2	317,742	0.02%	大買/大賣/
2021/08/23	119.3	140.07	187.8	140.06	139.50	-68.5	322,119	-0.02%	大買/大賣/
2021/08/20	76	128.50	116	129.43	130.50	-40	325,644	-0.01%	大賣/
2021/08/19	232.9	132.67	194.1	130.01	126.50	38.8	335,133	0.01%	大買/大賣/
2021/08/18	216	129.32	190.3	130.33	136.50	25.8	341,307	0.01%	大買/大賣/
2021/08/17	178.5	128.02	174.5	128.44	124.50	3.9	345,747	0.00%	大買/大賣/
2021/08/16	296.1	131.95	258.3	130.67	126.00	37.9	353,207	0.01%	大買/大賣/
2021/08/13	247.1	135.19	242.4	136.89	133.00	4.7	356,926	0.00%	大買/大賣/
2021/08/12	119.8	127.95	113	129.54	133.50	6.8	361,288	0.00%	大買/大賣/
2021/08/11	5	118.00	35.5	124.95	125.00	-30.5	362,298	-0.01%
2021/08/10	4.1	127.67	0	0.00	130.00	4.1	366,350	0.00%
2021/08/09	5	134.70	6.1	132.64	132.50	-1.1	375,355	0.00%
2021/08/06	1	135.00	12	132.33	131.00	-11	385,819	0.00%
2021/08/05	5	126.60	12.8	126.63	125.50	-7.8	394,945	0.00%
2021/08/04	0	0.00	6	130.58	129.00	-6	400,626	0.00%
2021/08/03	5	124.40	7.1	126.40	126.00	-2.1	409,286	0.00%
2021/08/02	9	115.56	3.1	120.06	120.00	5.9	416,150	0.00%
2021/07/30	76.1	131.14	23	131.80	117.00	53.1	423,521	0.01%
2021/07/29	67	121.60	39	126.64	129.50	28	430,617	0.01%
2021/07/28	279.3	117.30	293	116.73	118.00	-13.8	438,242	0.00%	大買/大賣/
2021/07/27	185.7	125.87	161.1	126.59	122.50	24.6	443,452	0.01%	大買/大賣/
2021/07/26	172.9	140.80	195.3	138.97	136.00	-22.4	443,188	-0.01%	大買/大賣/
2021/07/23	268.3	142.06	194	142.70	145.50	74.3	444,634	0.02%	大買/大賣/
2021/07/22	247.1	143.51	216	142.77	140.50	31.1	444,272	0.01%	大買/大賣/
2021/07/21	401.4	164.10	1,118.5	156.46	153.50	-717.1	443,347	-0.16%	大買/大賣/鉅額交易
2021/07/20	1,549.6	181.68	1,549.1	171.67	170.50	0.5	438,485	0.00%	大買/大賣/
2021/07/19	1,276.4	192.57	418.6	191.50	188.00	857.9	437,498	0.20%	大買/大賣/鉅額交易
2021/07/16	1,475.6	184.83	1,361.4	187.41	188.00	114.2	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	1,278.5	170.30	2,454.6	178.25	179.00	-1,176.1	421,928	-0.28%	大買/大賣/鉅額交易
2021/07/14	1,871.9	167.39	864.2	167.04	163.00	1,007.7	415,579	0.24%	大買/大賣/鉅額交易
2021/07/13	368.6	188.10	207.7	185.15	176.00	160.9	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	287.3	199.53	256.8	201.83	195.50	30.5	395,926	0.01%	大買/大賣/
2021/07/09	638.3	208.60	506.3	202.95	195.50	132	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	570.7	214.98	402.8	212.35	216.50	167.9	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	860.7	221.70	716.3	222.11	210.00	144.4	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	549.6	203.75	661.4	207.27	216.50	-111.8	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	78.1	191.16	58.6	188.78	197.00	19.5	353,712	0.01%
2021/07/02	84.7	192.30	93	190.25	191.00	-8.3	356,844	0.00%
2021/07/01	60.6	190.83	57.1	194.63	196.00	3.5	356,879	0.00%
2021/06/30	54.3	173.70	104	177.47	182.50	-49.7	356,519	-0.01%	大賣/
2021/06/29	74.3	168.33	47.2	164.88	166.00	27.1	356,354	0.01%
2021/06/28	48.6	161.93	58.2	163.11	166.00	-9.6	356,036	0.00%
2021/06/25	65.5	150.61	70.4	151.83	151.00	-4.9	355,308	0.00%
2021/06/24	41.7	144.29	57.1	143.36	149.00	-15.4	355,062	0.00%
2021/06/23	124.6	142.94	110.4	141.99	139.50	14.2	354,532	0.00%	大買/大賣/
2021/06/22	117.2	158.70	105	160.29	154.50	12.2	353,074	0.00%	大買/大賣/
2021/06/21	792.9	155.70	717	158.01	158.50	75.9	352,224	0.02%	大買/大賣/
2021/06/18	778	144.22	776.4	144.50	149.50	1.6	343,265	0.00%	大買/大賣/
2021/06/17	342.4	130.66	375	133.36	140.50	-32.6	335,123	-0.01%	大買/大賣/
2021/06/16	544.3	134.11	465.7	133.48	130.00	78.6	333,803	0.02%	大買/大賣/
2021/06/15	170.4	122.33	213.3	124.65	127.50	-43	325,696	-0.01%	大買/大賣/
2021/06/11	356.3	116.14	447.5	115.62	116.00	-91.2	322,158	-0.03%	大買/大賣/
2021/06/09	365.2	114.01	341.1	115.18	113.00	24.1	317,997	0.01%	大買/大賣/
2021/06/08	178.6	110.67	213	111.84	114.50	-34.4	317,367	-0.01%	大買/大賣/
2021/06/07	481.5	109.85	307	111.66	107.00	174.5	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	314	116.03	441.1	115.80	115.50	-127.1	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	388	113.93	592	113.41	112.50	-204	305,815	-0.07%	大買/大賣/鉅額交易
2021/06/02	308.8	114.15	203.3	114.27	111.00	105.5	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	393.3	107.13	402.3	106.85	112.50	-9	294,111	0.00%	大買/大賣/
2021/05/31	426	108.92	357.8	109.31	102.50	68.2	289,013	0.02%	大買/大賣/
2021/05/28	613.4	107.15	490.3	106.79	108.00	123.1	284,171	0.04%	大買/大賣/鉅額交易
2021/05/27	370.2	101.76	509.7	102.70	103.00	-139.5	282,340	-0.05%	大買/大賣/鉅額交易
2021/05/26	732.2	95.37	731.7	94.87	98.80	0.5	273,176	0.00%	大買/大賣/
2021/05/25	418.2	90.60	432	92.34	91.00	-13.8	264,602	-0.01%	大買/大賣/
2021/05/24	345.3	95.13	295.2	95.43	93.10	50.1	258,762	0.02%	大買/大賣/
2021/05/21	240.5	88.74	355.7	89.26	91.80	-115.2	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	537.4	83.68	441	84.42	83.50	96.4	249,501	0.04%	大買/大賣/
2021/05/19	479.8	77.90	550.3	78.75	80.50	-70.6	240,679	-0.03%	大買/大賣/
2021/05/18	111.1	71.75	362.2	72.20	73.20	-251.1	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	1,497.6	69.98	1,381.3	70.74	66.60	116.3	239,398	0.05%	大買/大賣/鉅額交易
2021/05/14	403.8	74.49	410	75.43	74.00	-6.2	231,834	0.00%	大買/大賣/
2021/05/13	902.9	80.40	1,444.1	80.55	79.20	-541.2	223,617	-0.24%	大買/大賣/鉅額交易
2021/05/12	788.2	94.28	250.3	92.25	87.90	537.9	219,837	0.24%	大買/大賣/鉅額交易
2021/05/11	407.4	100.58	207.8	99.62	97.60	199.6	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	263.8	96.92	217.4	98.23	100.50	46.4	211,021	0.02%	大買/大賣/
2021/05/07	277.2	87.99	399.8	88.06	91.50	-122.6	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	376.1	86.94	307.6	86.22	84.30	68.5	199,980	0.03%	大買/大賣/
2021/05/05	350.5	83.81	363	83.21	87.00	-12.4	194,188	-0.01%	大買/大賣/
2021/05/04	581.6	84.76	417.2	84.08	80.00	164.4	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	157.1	86.54	139.1	86.69	87.70	17.9	178,164	0.01%	大買/大賣/
2021/04/29	168.9	75.84	280.1	75.95	79.80	-111.2	176,200	-0.06%	大買/大賣/鉅額交易
2021/04/28	320.1	74.89	235.9	75.65	75.00	84.2	175,065	0.05%	大買/大賣/
2021/04/27	292.9	70.73	213	71.14	72.00	79.9	173,347	0.05%	大買/大賣/
2021/04/26	106.2	65.00	99.5	65.31	66.40	6.7	173,132	0.00%	大買/
2021/04/23	208.8	60.07	147.3	60.07	60.40	61.5	171,013	0.04%	大買/大賣/
2021/04/22	22.3	61.24	45	58.97	59.60	-22.8	164,496	-0.01%
2021/04/21	30.1	60.05	4.4	61.28	62.70	25.7	164,016	0.02%
2021/04/20	17.1	55.67	21.7	55.56	57.00	-4.7	164,103	0.00%
2021/04/19	54	54.51	7	55.00	55.00	47	164,405	0.03%
2021/04/16	14.1	47.32	52	48.19	50.60	-38	164,100	-0.02%
2021/04/15	3	47.50	39.1	46.60	46.70	-36.1	164,510	-0.02%
2021/04/14	8.1	45.07	17.4	43.95	45.50	-9.4	164,583	-0.01%
2021/04/13	4.1	46.01	17.3	46.94	44.80	-13.2	164,633	-0.01%
2021/04/12	9.4	45.74	10	45.86	46.10	-0.6	164,629	0.00%
2021/04/09	28.2	42.34	54.5	42.30	42.75	-26.3	165,508	-0.02%
2021/04/08	162.1	46.44	60.2	46.56	46.20	101.9	166,041	0.06%	大買/鉅額交易
2021/04/07	49.7	45.56	142.4	45.21	46.35	-92.7	163,315	-0.06%	大賣/
2021/04/06	115.6	41.33	55.3	42.62	44.15	60.2	167,064	0.04%	大買/
2021/04/01	84.6	39.28	61.6	39.47	40.15	23	166,929	0.01%
2021/03/31	65.2	37.31	118.9	37.02	37.70	-53.7	168,610	-0.03%	大賣/
2021/03/30	49.6	35.08	21.1	34.88	35.40	28.5	170,852	0.02%
2021/03/29	21.1	35.42	41.6	35.28	35.25	-20.5	173,799	-0.01%
2021/03/26	32.5	33.29	37.1	33.38	34.00	-4.6	177,613	0.00%
2021/03/25	33.2	32.78	36.2	32.59	32.50	-3.1	180,526	0.00%
2021/03/24	47.2	33.38	37	33.22	33.80	10.2	183,190	0.01%
2021/03/23	108.2	34.98	85.1	33.76	33.50	23.1	183,605	0.01%	大買/
2021/03/22	123.5	35.48	114.3	35.58	35.85	9.2	183,839	0.01%	大買/大賣/
2021/03/19	97.4	32.34	169.2	32.78	32.60	-71.9	183,461	-0.04%	大賣/
2021/03/18	258.2	31.62	296.8	31.79	31.90	-38.6	179,519	-0.02%	大買/大賣/
2021/03/17	117.1	30.84	113.8	30.98	31.30	3.3	178,101	0.00%	大買/大賣/
2021/03/16	122.1	30.44	107	30.38	30.05	15.1	175,723	0.01%	大買/大賣/
2021/03/15	98.1	30.31	321.6	30.80	31.30	-223.5	173,929	-0.13%	大賣/鉅額交易
2021/03/12	87	29.27	212.3	29.30	29.15	-125.3	171,598	-0.07%	大賣/鉅額交易
2021/03/11	99	28.65	164	28.74	28.10	-65	167,339	-0.04%	大賣/
2021/03/10	185	28.14	247	28.20	28.00	-62	164,597	-0.04%	大買/大賣/
2021/03/09	66	27.10	114	27.25	27.60	-48	162,088	-0.03%	大賣/
2021/03/08	85	26.98	84	27.05	26.80	1	160,756	0.00%
2021/03/05	79	26.47	60	26.29	26.05	19	159,337	0.01%
2021/03/04	79	26.88	39	26.97	26.60	40	158,383	0.03%
2021/03/03	215	26.95	178	27.07	27.60	37	157,418	0.02%	大買/大賣/
2021/03/02	292	28.64	287	29.18	27.10	5	155,628	0.00%	大買/大賣/
2021/02/26	142	28.32	112	28.46	29.00	30	151,002	0.02%	大買/大賣/
2021/02/25	76	28.75	140	28.81	28.50	-64	148,592	-0.04%	大賣/
2021/02/24	160	28.58	222.2	29.00	27.90	-62.2	146,173	-0.04%	大買/大賣/
2021/02/23	176.2	28.69	188.1	28.73	28.25	-11.9	142,744	-0.01%	大買/大賣/
2021/02/22	33.1	27.84	173.1	28.00	28.15	-140	136,924	-0.10%	大賣/鉅額交易
2021/02/19	198	25.26	173	25.08	25.60	25	134,800	0.02%	大買/大賣/
2021/02/18	479	25.08	371	25.08	25.55	108	132,533	0.08%	大買/大賣/鉅額交易
2021/02/17	141	22.37	155.3	22.81	23.65	-14.3	127,312	-0.01%	大買/大賣/
2021/02/05	76	21.72	39	21.77	21.50	37	124,684	0.03%
2021/02/04	200	21.71	208	21.81	21.95	-8	124,262	-0.01%	大買/大賣/
2021/02/03	437	21.69	345	21.59	21.60	92	123,587	0.07%	大買/大賣/
2021/02/02	54	20.05	117	20.14	20.95	-63	119,774	-0.05%	大賣/
2021/02/01	154	19.28	59	19.16	19.05	95	118,145	0.08%	大買/
2021/01/29	82	20.15	57	19.97	19.75	25	116,569	0.02%
2021/01/28	55	20.77	39	21.11	20.70	16	115,488	0.01%
2021/01/27	129	21.01	65	20.93	20.80	64	114,260	0.06%	大買/
2021/01/26	124	22.18	52	22.40	21.60	72	112,583	0.06%	大買/
2021/01/25	83	23.30	51	23.52	23.00	32	110,642	0.03%
2021/01/22	66.1	21.79	117.4	21.82	22.60	-51.3	108,188	-0.05%	大賣/
2021/01/21	88.1	21.12	37	21.30	20.85	51.1	105,576	0.05%
2021/01/20	131	21.23	100	20.69	20.20	31	101,734	0.03%	大買/
2021/01/19	436.6	23.88	114	22.87	21.85	322.6	97,764	0.33%	大買/大賣/鉅額交易
2021/01/18	5	23.08	6	22.61	23.80	-1	93,141	0.00%
2021/01/15	24	23.35	0	0.00	23.35	24	92,675	0.03%
2021/01/14	24	25.70	33	25.17	25.90	-9	92,322	-0.01%
2021/01/13	13	25.43	56	24.71	24.00	-43	91,662	-0.05%
2021/01/12	37	25.70	14	25.70	25.70	23	90,925	0.03%
2021/01/11	29	28.27	25	28.37	28.55	4	90,036	0.00%
2021/01/08	3	26.53	119	26.09	27.30	-116	89,573	-0.13%	大賣/鉅額交易
2021/01/07	9	25.95	36	25.95	25.95	-27	88,545	-0.03%
2021/01/06	38	30.21	18	30.21	28.80	20	87,849	0.02%
2021/01/05	14	31.16	33.6	31.31	32.00	-19.6	87,095	-0.02%
2021/01/04	87.1	31.57	47.4	31.83	32.15	39.7	86,404	0.05%
2020/12/31	59.9	28.31	94.2	28.60	29.25	-34.3	84,864	-0.04%
2020/12/30	93	27.10	73	27.19	27.50	20	83,413	0.02%
2020/12/29	292.2	27.59	198.3	27.62	27.90	93.9	81,779	0.11%	大買/大賣/
2020/12/28	62	24.53	61.3	25.29	25.40	0.7	76,844	0.00%
2020/12/25	78	23.02	109	22.95	23.10	-31	75,571	-0.04%	大賣/
2020/12/24	122.9	20.38	92.3	20.68	21.00	30.6	72,724	0.04%	大買/
2020/12/23	72.2	18.80	219.4	19.15	20.40	-147.2	69,285	-0.21%	大賣/鉅額交易
2020/12/22	220	19.00	83	19.20	18.55	137	65,900	0.21%	大買/鉅額交易
2020/12/21	88	18.19	134	18.73	18.95	-46	61,267	-0.08%	大賣/
2020/12/18	24	16.60	165.1	16.99	17.25	-141.1	57,813	-0.24%	大賣/鉅額交易
2020/12/17	67	15.78	14	15.65	15.70	53	54,615	0.10%
2020/12/16	39	15.66	46	15.69	15.85	-7	53,429	-0.01%
2020/12/15	246	15.61	250.6	15.75	15.55	-4.6	51,443	-0.01%	大買/大賣/
2020/12/14	55	14.09	78	14.53	15.05	-23	47,680	-0.05%
2020/12/11	105	13.88	109	13.94	13.70	-4	45,914	-0.01%	大買/大賣/
2020/12/10	117	14.42	89	14.52	14.35	28	44,395	0.06%	大買/
2020/12/09	90	14.30	70	14.19	14.40	20	43,318	0.05%
2020/12/08	112	13.80	70.5	13.76	14.05	41.5	41,790	0.10%	大買/
2020/12/07	38	12.90	36	12.89	12.85	2	39,863	0.01%
2020/12/04	42	12.76	57	12.79	12.85	-15	39,614	-0.04%
2020/12/03	67	12.88	5	12.95	12.75	62	39,836	0.16%
2020/12/02	22	13.03	66	12.96	12.90	-44	39,983	-0.11%
2020/12/01	93	12.99	38	13.08	13.05	55	39,773	0.14%
2020/11/30	25	13.46	59	13.53	13.25	-34	39,186	-0.09%
2020/11/27	48	13.61	65	13.60	13.60	-17	38,799	-0.04%
2020/11/26	97	13.77	58	13.63	13.55	39	39,024	0.10%
2020/11/25	90	13.47	66	13.43	13.60	24	37,940	0.06%
2020/11/24	30	13.08	41	13.03	13.05	-11	36,503	-0.03%
2020/11/23	17	12.93	169.5	12.88	13.00	-152.5	36,077	-0.42%	大賣/鉅額交易
2020/11/20	35	12.69	28	12.69	12.80	7	36,061	0.02%
2020/11/19	24	12.78	0	12.75	12.75	24	35,891	0.07%
2020/11/18	19	12.97	89	12.96	13.00	-70	35,285	-0.20%
2020/11/17	29	12.43	3	12.55	12.50	26	34,088	0.08%
2020/11/16	67	12.56	3.5	12.47	12.50	63.5	33,507	0.19%
2020/11/13	67.5	12.49	16	12.52	12.50	51.5	32,987	0.16%
2020/11/12	77.9	12.51	22	12.69	12.35	55.9	32,192	0.17%
2020/11/11	43	13.04	76	13.28	13.55	-33	31,069	-0.11%
2020/11/10	74	13.78	62.8	13.99	13.60	11.2	29,680	0.04%
2020/11/09	52	13.63	102	13.86	14.10	-50	27,977	-0.18%	大賣/
2020/11/06	46	12.83	42.4	12.80	12.90	3.6	26,436	0.01%
2020/11/05	9	12.28	63	12.21	12.25	-54	25,773	-0.21%
2020/11/04	7	12.00	17	12.12	12.50	-10	25,082	-0.04%
2020/11/03	13	11.76	94	11.67	11.75	-81	24,036	-0.34%
2020/11/02	36	11.65	43	11.69	11.60	-7	23,624	-0.03%
2020/10/30	91	11.64	3	11.72	11.50	88	23,097	0.38%
2020/10/29	25	11.09	4	11.21	11.60	21	22,271	0.09%
2020/10/28	9	11.66	55	11.45	11.45	-46	21,599	-0.21%
2020/10/27	41	11.70	55	11.50	12.00	-14	20,898	-0.07%
2020/10/26	11	11.87	80	11.79	12.10	-69	19,703	-0.35%
2020/10/23	13	10.98	45	10.91	11.00	-32	17,875	-0.18%
2020/10/22	0	0.00	100	10.37	10.45	-100	17,349	-0.58%
2020/10/21	6	10.56	0	0.00	10.55	6	17,269	0.03%
2020/10/20	1	10.30	18	10.45	10.60	-17	17,162	-0.10%
2020/10/19	5	10.60	3	10.53	10.45	2	16,970	0.01%
2020/10/16	9	10.57	5	10.40	10.40	4	16,824	0.02%
2020/10/15	202	10.53	7	10.44	10.40	195	16,513	1.18%	大買/鉅額交易
2020/10/14	12	10.15	5	10.15	10.20	7	16,227	0.04%
2020/10/13	3	10.22	42	10.25	10.25	-39	16,135	-0.24%
2020/10/12	3	9.86	12	9.97	10.00	-9	15,831	-0.06%
2020/10/08	17	10.01	0	0.00	10.05	17	15,745	0.11%
2020/10/07	0	0.00	5	10.15	10.20	-5	15,616	-0.03%
2020/10/06	5	10.00	17	10.05	10.15	-12	15,419	-0.08%
2020/10/05	17	9.99	11	10.05	10.15	6	15,248	0.04%
2020/09/30	2	9.64	24	9.72	9.70	-22	14,969	-0.15%
2020/09/29	18	9.62	24	9.64	9.61	-6	14,902	-0.04%
2020/09/28	10	9.57	7	9.50	9.45	3	14,780	0.02%
2020/09/25	18	9.42	34	9.46	9.75	-16	14,620	-0.11%
2020/09/24	22	9.23	34	9.29	9.01	-12	14,303	-0.08%
2020/09/23	67	9.62	15	9.51	9.44	52	14,123	0.37%
2020/09/22	4	10.04	10	10.00	9.97	-6	13,868	-0.04%
2020/09/21	0	0.00	49	9.88	9.88	-49	13,649	-0.36%
2020/09/18	12	9.92	17	9.88	9.88	-5	13,530	-0.04%
2020/09/17	21	9.93	12	9.92	9.91	9	13,429	0.07%
2020/09/16	26	9.89	4	9.86	9.81	22	13,283	0.17%
2020/09/15	66	10.15	30	10.20	10.20	36	12,987	0.28%
2020/09/14	128.3	10.18	88	10.12	10.10	40.3	12,854	0.31%	大買/
2020/09/11	143	10.85	8	10.37	10.20	135	12,460	1.08%	大買/鉅額交易
2020/09/10	6	10.95	50	11.15	10.95	-44	11,789	-0.37%
2020/09/09	3	11.30	0	0.00	11.30	3	11,470	0.03%
2020/09/08	29	11.23	30.7	11.64	11.25	-1.7	11,174	-0.01%
2020/09/07	11	11.98	49	11.90	11.95	-38	10,524	-0.36%
2020/09/04	37	10.92	53	11.00	11.50	-16	9,850	-0.16%
2020/09/03	43	11.09	12	11.18	11.05	31	9,363	0.33%
2020/09/02	18	10.66	18	10.39	11.00	0	8,900	0.00%
2020/09/01	30	10.52	84	10.64	10.60	-54	8,377	-0.64%
2020/08/31	21	9.68	2	9.93	10.10	19	7,563	0.25%
2020/08/28	27	9.37	3	9.34	9.21	24	7,152	0.34%
2020/08/27	39	9.40	5	9.35	9.36	34	6,942	0.49%
2020/08/26	46	9.39	77.9	9.38	9.61	-31.9	6,374	-0.50%
2020/08/25	27	8.50	25	8.54	8.74	2	5,435	0.04%
2020/08/24	0	0.00	10	7.77	7.95	-10	5,058	-0.20%
2020/08/21	12	7.83	32	7.94	7.84	-20	4,964	-0.40%
2020/08/20	41	8.08	0	0.00	7.67	41	4,796	0.85%
2020/08/19	29	8.47	10	8.52	8.24	19	4,517	0.42%
2020/08/18	6	8.50	2	8.52	8.43	4	4,353	0.09%
2020/08/17	14	8.46	13	8.65	8.62	1	4,208	0.02%
2020/08/14	7	8.51	8	8.38	8.59	-1	3,969	-0.03%
2020/08/13	24	8.02	30	7.67	7.89	-6	3,491	-0.17%
2020/08/12	49	7.42	0	0.00	7.69	49	3,270	1.50%
2020/08/11	31	7.79	17	7.79	7.81	14	2,909	0.48%
2020/08/10	10	7.10	22	7.10	7.10	-12	2,437	-0.49%
2020/08/07	0	0.00	11	6.45	6.46	-11	2,182	-0.50%
2020/08/06	4	6.44	1	6.35	6.38	3	2,167	0.14%
2020/08/03	1	6.32	0	0.00	6.29	1	2,165	0.05%
2020/07/31	0	0.00	1	6.30	6.31	-1	2,161	-0.05%
2020/07/30	1	6.21	3	6.24	6.24	-2	2,181	-0.09%
2020/07/29	0	0.00	1	6.22	6.24	-1	2,228	-0.04%
2020/07/28	2	6.09	0	0.00	6.06	2	2,287	0.09%
2020/07/22	10.3	6.37	0	0.00	6.39	10.3	2,900	0.36%
2020/07/21	1	6.31	12	6.39	6.34	-11	2,904	-0.38%
2020/07/17	2	6.39	11	6.38	6.31	-9	2,923	-0.31%
2020/07/16	0	0.00	1	6.41	6.42	-1	2,964	-0.03%
2020/07/14	10	6.38	0	0.00	6.34	10	2,985	0.33%
2020/07/13	0	0.00	2	6.41	6.40	-2	3,002	-0.07%
2020/07/10	1	6.51	0	0.00	6.40	1	3,122	0.03%
2020/07/09	1	6.59	15	6.57	6.57	-14	3,114	-0.45%
2020/07/08	0	0.00	1	6.59	6.65	-1	3,117	-0.03%
2020/07/07	1	6.52	0	0.00	6.53	1	3,110	0.03%
2020/07/06	0	0.00	21	6.56	6.56	-21	3,153	-0.67%
2020/07/03	10	6.57	9.9	6.51	6.51	0.1	3,160	0.00%
2020/07/02	1	6.43	0	0.00	6.45	1	3,143	0.03%
2020/07/01	0	0.00	10	6.46	6.45	-10	3,119	-0.32%
2020/06/30	10	6.54	1	6.53	6.50	9	3,119	0.29%
2020/06/29	1	6.45	0	0.00	6.47	1	3,134	0.03%
2020/06/24	11	6.58	30	6.56	6.54	-19	3,136	-0.61%
2020/06/22	20	6.61	0	0.00	6.59	20	3,167	0.63%
2020/06/19	15	6.59	3	6.52	6.59	12	3,177	0.38%
2020/06/18	3	6.50	8	6.49	6.49	-5	3,187	-0.16%
2020/06/17	0	0.00	10	6.55	6.55	-10	3,192	-0.31%
2020/06/16	0	0.00	3	6.58	6.59	-3	3,225	-0.09%
2020/06/15	11	6.36	8	6.36	6.42	3	3,290	0.09%
2020/06/12	1	6.32	1	6.40	6.42	0	3,323	0.00%
2020/06/11	3	6.72	16	6.77	6.54	-13	3,348	-0.39%
2020/06/10	0	0.00	12	6.84	6.84	-12	3,357	-0.36%
2020/06/09	1	6.81	1	6.87	6.89	0	3,411	0.00%
2020/06/08	1	6.81	2	6.84	6.85	-1	3,438	-0.03%
2020/06/05	2	6.78	2	6.79	6.85	0	3,400	0.00%
2020/06/04	1	6.65	11	6.64	6.65	-10	3,340	-0.30%
2020/06/03	0	0.00	12	6.61	6.61	-12	3,330	-0.36%
2020/06/02	12	6.53	0	0.00	6.58	12	3,318	0.36%
2020/06/01	0	0.00	2	6.60	6.59	-2	3,311	-0.06%
2020/05/29	2	6.57	3	6.61	6.50	-1	3,313	-0.03%
2020/05/28	36	6.65	35	6.57	6.53	1	3,287	0.03%
2020/05/26	0	0.00	1	6.60	6.61	-1	3,299	-0.03%
2020/05/25	1	6.51	0	0.00	6.53	1	3,299	0.03%
2020/05/22	20	6.70	30	6.71	6.68	-10	3,282	-0.30%
2020/05/21	22	6.71	11	6.78	6.83	11	3,236	0.34%
2020/05/20	1	6.40	0	0.00	6.40	1	3,117	0.03%
2020/05/19	2	6.50	61	6.42	6.45	-59	3,125	-1.89%
2020/05/15	1	6.35	0	0.00	6.32	1	3,201	0.03%
2020/05/14	20	6.47	30	6.40	6.39	-10	3,195	-0.31%
2020/05/13	1	6.30	2	6.40	6.59	-1	3,177	-0.03%
2020/05/12	22	6.30	115	6.30	6.31	-93	3,173	-2.93%	大賣/
2020/05/11	10	6.47	2	6.43	6.45	8	3,139	0.25%
2020/05/08	1	6.35	1	6.35	6.37	0	3,119	0.00%
2020/05/07	0	0.00	2	6.38	6.38	-2	3,107	-0.06%
2020/05/06	19	6.34	119	6.36	6.36	-100	3,106	-3.22%	大賣/
2020/05/05	14	6.45	5	6.43	6.43	9	3,090	0.29%
2020/05/04	25	6.60	26	6.57	6.57	-1	3,036	-0.03%
2020/04/30	36	6.66	11	6.74	6.77	25	2,983	0.84%
2020/04/29	17	6.54	62.5	6.58	6.79	-45.5	2,847	-1.60%
2020/04/27	10	5.68	1	5.51	5.69	9	2,507	0.36%
2020/04/24	51	5.44	0	0.00	5.43	51	2,459	2.07%
2020/04/23	1	5.37	0	0.00	5.39	1	2,451	0.04%
2020/04/22	6	5.40	0	0.00	5.40	6	2,438	0.25%
2020/04/21	1	5.41	51	5.40	5.40	-50	2,429	-2.06%
2020/04/17	1	5.45	2	5.46	5.41	-1	2,346	-0.04%
2020/04/15	26	5.49	1.1	5.50	5.47	24.9	2,279	1.09%
2020/04/14	100	5.41	13	5.39	5.42	87	2,146	4.05%
2020/04/13	6	5.45	0	0.00	5.36	6	2,122	0.28%
2020/04/10	57	5.49	1	5.49	5.50	56	2,095	2.67%
2020/04/09	0	0.00	2	5.43	5.45	-2	2,081	-0.10%
2020/04/07	11	5.11	0	0.00	5.13	11	1,994	0.55%
2020/04/06	2	5.01	0	0.00	5.04	2	1,978	0.10%
2020/03/31	0	0.00	2.4	5.14	5.08	-2.4	1,968	-0.12%
2020/03/30	17	5.01	0	0.00	5.09	17	1,948	0.87%
2020/03/27	7	5.24	0	0.00	5.18	7	1,934	0.36%
2020/03/26	15	5.17	5	5.15	5.25	10	1,915	0.52%
2020/03/25	5	5.15	6	5.14	5.15	-1	1,919	-0.05%
2020/03/24	25	4.98	10	4.94	4.97	15	1,886	0.80%
2020/03/20	10	5.05	1	4.90	5.02	9	1,848	0.49%
2020/03/19	1	4.74	33	4.92	4.73	-32	1,814	-1.76%
2020/03/18	39	4.99	41	5.10	4.96	-2	1,726	-0.12%
2020/03/17	10	5.00	1	5.01	4.95	9	1,673	0.54%
2020/03/16	3	5.52	58	5.43	5.20	-55	1,616	-3.40%
2020/03/13	0	0.00	1	5.60	5.68	-1	1,559	-0.06%
2020/03/10	5	6.62	74	6.48	6.63	-69	1,424	-4.84%
2020/03/03	0	0.00	50	6.80	6.78	-50	1,473	-3.39%
2020/03/02	1	6.72	1	6.78	6.77	0	1,476	0.00%
2020/02/27	2	6.87	1	6.94	6.93	1	1,465	0.07%
2020/02/26	1	6.83	0	0.00	6.85	1	1,428	0.07%
2020/02/24	1	7.01	0	0.00	6.94	1	1,416	0.07%
2020/02/20	1	7.14	0	0.00	7.14	1	1,411	0.07%
2020/02/19	54	7.08	1	7.17	7.21	53	1,463	3.62%
2020/02/18	0	0.00	27	6.94	6.99	-27	1,442	-1.87%
2020/02/13	4	6.64	0	0.00	6.60	4	1,418	0.28%
2020/02/12	1	6.54	0	0.00	6.53	1	1,418	0.07%
2020/02/11	1	6.52	16	6.53	6.47	-15	1,415	-1.06%
2020/02/10	0	0.00	2	6.47	6.48	-2	1,406	-0.14%
2020/02/07	8	6.59	0.4	6.58	6.58	7.6	1,400	0.54%
2020/02/05	0	0.00	3	6.53	6.52	-3	1,368	-0.22%
2020/02/03	3	6.45	2	6.42	6.46	1	1,344	0.07%
2020/01/31	2	6.79	0	0.00	6.77	2	1,323	0.15%
2020/01/30	20	6.86	0	0.00	6.67	20	1,298	1.54%
2020/01/20	6	7.20	0	0.00	7.18	6	1,228	0.49%
2020/01/17	9	7.28	0	0.00	7.25	9	1,200	0.75%
2020/01/16	2	7.29	0	0.00	7.27	2	1,205	0.17%
2020/01/14	0	0.00	1	7.23	7.22	-1	1,213	-0.08%
2020/01/06	0	0.00	13	7.32	7.26	-13	1,267	-1.03%
2020/01/03	0	0.00	0.7	7.27	7.32	-0.7	1,281	-0.06%
2019/12/31	0	0.00	2	7.22	7.21	-2	1,274	-0.16%
2019/12/19	0	0.00	5	7.36	7.31	-5	1,311	-0.38%
2019/12/05	10	7.54	0	0.00	7.41	10	1,316	0.76%
2019/11/25	1	7.06	0	0.00	7.06	1	1,186	0.08%
2019/11/19	0	0.00	0.1	7.00	7.02	-0.1	1,182	0.00%
2019/11/18	25	7.03	0	0.00	7.07	25	1,194	2.09%
2019/11/15	45	7.27	5	7.22	7.22	40	1,151	3.47%
2019/11/14	0	0.00	3	7.35	7.33	-3	1,134	-0.26%
2019/11/08	0	0.00	0.6	7.50	7.54	-0.6	1,223	-0.05%
2019/11/06	6	7.59	1	7.58	7.57	5	1,231	0.41%
2019/11/04	0	0.00	4	7.59	7.59	-4	1,248	-0.32%
2019/11/01	1	7.56	0	0.00	7.59	1	1,267	0.08%
2019/10/31	0	0.00	1	7.69	7.58	-1	1,292	-0.08%
2019/10/28	0	0.00	1	7.70	7.69	-1	1,344	-0.07%
2019/10/25	1	7.70	0	0.00	7.69	1	1,358	0.07%
2019/10/24	1	7.74	0	0.00	7.73	1	1,377	0.07%
2019/10/22	0	0.00	1	7.78	7.75	-1	1,456	-0.07%
2019/10/18	1	7.61	0	0.00	7.64	1	1,669	0.06%
2019/10/17	2	7.67	8	7.65	7.63	-6	1,805	-0.33%
2019/10/08	1	7.60	0	0.00	7.55	1	2,078	0.05%
2019/10/04	5	7.68	0	0.00	7.68	5	2,142	0.23%
2019/10/01	1	7.82	1	7.89	7.82	0	2,235	0.00%
2019/09/27	0	0.00	38.9	7.84	7.80	-38.9	2,346	-1.66%
2019/09/19	1	7.92	0	0.00	7.93	1	2,364	0.04%
2019/09/18	0	0.00	1	7.99	8.00	-1	2,360	-0.04%
2019/09/16	0.1	7.95	0	0.00	7.97	0.1	2,353	0.00%
2019/09/04	1	7.98	0	0.00	8.05	1	2,436	0.04%
2019/09/03	0	0.00	1	8.05	8.04	-1	2,436	-0.04%
2019/08/27	1	7.90	20	7.90	7.86	-19	2,442	-0.78%
2019/08/22	1	7.98	0	0.00	7.99	1	2,451	0.04%
2019/08/21	0	0.00	47	7.94	8.00	-47	2,453	-1.92%
2019/08/19	1	8.00	0	0.00	8.04	1	2,408	0.04%
2019/08/16	8	7.97	0	0.00	8.10	8	2,397	0.33%
2019/08/15	0	0.00	2	7.92	7.90	-2	2,386	-0.08%
2019/08/14	27	8.20	5	8.05	8.05	22	2,376	0.93%
2019/08/13	8	8.25	26	8.32	8.17	-18	2,333	-0.77%
2019/08/08	1	8.38	0	0.00	8.45	1	2,410	0.04%
2019/08/07	0	0.00	10	8.46	8.37	-10	2,421	-0.41%
2019/08/06	2	8.15	0	0.00	8.37	2	2,422	0.08%
2019/08/02	4	8.50	5	8.58	8.48	-1	2,406	-0.04%
2019/08/01	3	8.67	25	8.66	8.69	-22	2,391	-0.92%
2019/07/31	10	8.76	0	0.00	8.73	10	2,384	0.42%
2019/07/26	3	8.90	20	8.92	8.94	-17	2,375	-0.72%
2019/07/25	3	8.79	50	8.92	8.98	-47	2,357	-1.99%
2019/07/23	22	9.04	20	9.19	8.98	2	2,286	0.09%
2019/07/22	46	9.13	0	0.00	9.16	46	2,207	2.08%
2019/07/19	12	9.09	1	9.10	9.09	11	2,070	0.53%
2019/07/18	3	9.00	0	0.00	9.01	3	1,940	0.15%
2019/07/17	0	0.00	40	8.80	9.00	-40	1,826	-2.19%
2019/07/16	20	8.92	0	0.00	8.89	20	1,783	1.12%
2019/07/15	5	8.65	0	0.00	8.68	5	1,710	0.29%
2019/07/12	0	0.00	50	8.68	8.70	-50	1,705	-2.93%
2019/07/11	119	8.71	5	8.66	8.72	114	1,722	6.62%	大買/鉅額交易
2019/07/08	1	8.41	55	8.51	8.45	-54	1,714	-3.15%
2019/07/05	1	8.60	0	0.00	8.51	1	1,706	0.06%
2019/07/04	5	8.51	24	8.47	8.54	-19	1,629	-1.17%
2019/07/01	1	8.20	11	8.21	8.16	-10	1,542	-0.65%
2019/06/19	0	0.00	5	8.19	8.17	-5	1,594	-0.31%
2019/06/18	0	0.00	3	8.18	8.11	-3	1,583	-0.19%
2019/06/13	0	0.00	1	8.04	7.98	-1	1,571	-0.06%
2019/06/05	1	8.00	0	0.00	8.00	1	1,617	0.06%
2019/06/04	1	8.00	0	0.00	8.00	1	1,616	0.06%
2019/06/03	1	8.01	0	0.00	8.03	1	1,623	0.06%
2019/05/31	0	0.00	2	8.10	8.13	-2	1,629	-0.12%
2019/05/30	23	7.98	0	0.00	8.01	23	1,641	1.40%
2019/05/29	1	8.00	3	8.02	8.01	-2	1,654	-0.12%
2019/05/28	2	8.00	0	0.00	8.06	2	1,708	0.12%
2019/05/27	2	8.01	0	0.00	8.01	2	1,755	0.11%
2019/05/21	10	8.12	6.7	8.07	8.20	3.3	1,900	0.18%
2019/05/17	1	7.99	0	0.00	7.96	1	1,875	0.05%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/05/10	0	0.00	3	8.51	8.48	-3	1,754	-0.17%
2019/05/06	1	8.76	0	0.00	8.74	1	1,741	0.06%
2019/05/02	0	0.00	1	8.89	8.87	-1	1,722	-0.06%
2019/04/30	22	8.79	0	0.00	8.77	22	1,718	1.28%
2019/04/25	1	8.81	0	0.00	8.84	1	1,722	0.06%
2019/04/22	3	9.00	0	0.00	8.93	3	1,732	0.17%
2019/04/17	0	0.00	1.5	8.89	8.90	-1.5	1,683	-0.09%
2019/04/16	0	0.00	2	8.82	8.82	-2	1,650	-0.12%
2019/04/15	2	8.84	0	0.00	8.83	2	1,638	0.12%
2019/04/12	0	0.00	0.6	8.69	8.73	-0.6	1,626	-0.04%
2019/04/11	0	0.00	1	8.75	8.75	-1	1,619	-0.06%
2019/04/09	1	8.67	0	0.00	8.68	1	1,618	0.06%
2019/04/01	0	0.00	1	8.67	8.60	-1	1,651	-0.06%
2019/03/29	7	8.64	18	8.60	8.65	-11	1,651	-0.67%
2019/03/28	3	8.57	0	0.00	8.61	3	1,672	0.18%
2019/03/26	1	8.65	0	0.00	8.63	1	1,731	0.06%
2019/03/22	0	0.00	20	8.86	8.84	-20	1,906	-1.05%
2019/03/19	1	8.82	1	8.89	8.82	0	1,968	0.00%
2019/03/11	0	0.00	0.1	8.92	8.97	-0.1	2,084	-0.01%
2019/03/07	1	8.97	3	9.01	8.99	-2	2,225	-0.09%
2019/03/04	0	0.00	42	9.26	9.24	-42	2,398	-1.75%
2019/02/27	0	0.00	3	9.24	9.23	-3	2,427	-0.12%
2019/02/25	3	9.06	0	0.00	9.12	3	2,357	0.13%
2019/02/22	20	8.95	0	0.00	8.95	20	2,319	0.86%
2019/02/21	0	0.00	1	8.90	8.95	-1	2,249	-0.04%
2019/02/15	0	0.00	21	8.85	8.82	-21	2,290	-0.92%
2019/02/13	2	8.88	0	0.00	8.83	2	2,304	0.09%
2019/02/12	1	8.80	0	0.00	8.86	1	2,333	0.04%
2019/01/30	0	0.00	3	8.92	8.94	-3	2,387	-0.13%
2019/01/29	3	8.95	2	8.98	8.98	1	2,404	0.04%
2019/01/16	0	0.00	25	8.73	8.75	-25	2,673	-0.94%
2019/01/14	0	0.00	24	8.76	8.68	-24	2,796	-0.86%
2019/01/11	0	0.00	1	8.91	8.87	-1	2,913	-0.03%
2019/01/09	12	8.87	2	8.87	8.87	10	3,031	0.33%
2019/01/07	5	8.67	0	0.00	8.70	5	3,062	0.16%
2019/01/04	10	8.70	0	0.00	8.60	10	3,150	0.32%
2019/01/03	0	0.00	5	8.80	8.80	-5	3,204	-0.16%
2018/12/26	2	8.66	0	0.00	8.66	2	3,187	0.06%
2018/12/25	4	8.79	10	8.78	8.72	-6	3,179	-0.19%
2018/12/24	0	0.00	1	9.00	8.98	-1	3,153	-0.03%
2018/12/21	3	9.02	0	0.00	9.11	3	3,167	0.09%
2018/12/19	50	9.25	15	9.24	9.30	35	3,175	1.10%
2018/12/18	0	0.00	11	9.18	9.21	-11	3,158	-0.35%
2018/12/17	10	9.26	1.4	9.29	9.41	8.6	3,083	0.28%
2018/12/13	20	8.99	0	0.00	9.00	20	2,963	0.67%
2018/12/12	0	0.00	24	8.91	8.93	-24	2,917	-0.82%
2018/12/11	60	8.86	3	8.89	8.93	57	2,884	1.98%
2018/12/10	1	8.71	0	0.00	8.68	1	2,871	0.03%
2018/12/07	0	0.00	1	8.96	8.89	-1	2,853	-0.04%
2018/12/06	3.3	8.97	1	9.06	8.82	2.3	2,845	0.08%
2018/12/05	0.3	8.95	25	8.96	9.00	-24.7	2,831	-0.87%
2018/12/04	7	9.00	26	9.07	9.06	-19	2,838	-0.67%
2018/12/03	44	9.09	3	9.07	9.00	41	2,786	1.47%
2018/11/30	2	8.98	0	0.00	9.04	2	2,686	0.07%
2018/11/29	6	9.14	1	9.07	8.94	5	2,650	0.19%
2018/11/28	1	9.05	0	0.00	9.19	1	2,597	0.04%
2018/11/26	1	8.67	1.5	8.67	8.63	-0.5	2,460	-0.02%
2018/11/23	1	8.43	0	0.00	8.44	1	2,409	0.04%
2018/11/22	6	8.49	0	0.00	8.48	6	2,410	0.25%
2018/11/16	0	0.00	2	8.40	8.40	-2	2,412	-0.08%
2018/11/15	0	0.00	5	8.25	8.27	-5	2,407	-0.21%
2018/11/14	1	8.24	4	8.25	8.30	-3	2,425	-0.12%
2018/11/09	1	8.31	2	8.39	8.31	-1	2,493	-0.04%
2018/11/08	2	8.36	1	8.49	8.47	1	2,506	0.04%
2018/11/06	1	8.41	0	0.00	8.38	1	2,614	0.04%
2018/11/01	1	8.49	0	0.00	8.55	1	2,600	0.04%
2018/10/31	0	0.00	1	8.39	8.54	-1	2,594	-0.04%
2018/10/30	1	8.05	4	8.08	8.30	-3	2,581	-0.12%
2018/10/29	4	8.10	2	8.18	8.09	2	2,535	0.08%
2018/10/26	4	8.40	5	8.39	8.35	-1	2,524	-0.04%
2018/10/25	5	8.41	0	0.00	8.38	5	2,524	0.20%
2018/10/24	0	0.00	2	8.53	8.68	-2	2,496	-0.08%
2018/10/23	2	8.80	3	8.82	8.66	-1	2,480	-0.04%
2018/10/22	2	8.90	7	8.74	8.90	-5	2,451	-0.20%
2018/10/19	0	0.00	5	8.22	8.72	-5	2,364	-0.21%
2018/10/18	10	8.06	2	8.13	8.37	8	2,252	0.36%
2018/10/16	2	7.60	0	0.00	7.47	2	2,206	0.09%
2018/10/12	12	7.35	0	0.00	7.43	12	2,212	0.54%
2018/10/11	0.2	7.58	2	7.84	7.58	-1.8	2,146	-0.09%
2018/10/08	3	8.40	0	0.00	8.41	3	2,071	0.14%
2018/10/02	10	8.67	2	8.67	8.62	8	2,084	0.38%
2018/10/01	1	8.71	0	0.00	8.71	1	2,120	0.05%
2018/09/28	1	8.75	0	0.00	8.73	1	2,149	0.05%
2018/09/27	2	8.82	6.8	8.74	8.82	-4.8	2,140	-0.22%
2018/09/21	17	8.76	2	8.74	8.72	15	2,123	0.71%
2018/09/20	5	8.76	0	0.00	8.69	5	2,160	0.23%
2018/09/19	11	8.83	13	8.81	8.77	-2	2,237	-0.09%
2018/09/14	10	8.65	0	0.00	8.82	10	2,426	0.41%
2018/09/13	0	0.00	3	8.55	8.59	-3	2,445	-0.12%
2018/09/12	0	0.00	0.1	8.54	8.55	-0.1	2,468	0.00%
2018/09/11	3	8.50	1	8.50	8.68	2	2,507	0.08%
2018/09/10	1	8.51	0	0.00	8.45	1	2,504	0.04%
2018/09/07	0	0.00	6	8.59	8.60	-6	2,537	-0.24%
2018/09/04	1	8.67	5	8.66	8.68	-4	2,828	-0.14%
2018/08/31	1	8.87	0	0.00	8.84	1	2,925	0.03%
2018/08/30	1	8.85	0	0.00	8.85	1	3,013	0.03%
2018/08/27	0	0.00	0.3	8.80	8.82	-0.3	3,266	-0.01%
2018/08/23	6	8.82	24.1	8.86	8.96	-18.1	3,417	-0.53%
2018/08/22	13	8.77	0	0.00	8.79	13	3,439	0.38%
2018/08/21	5	8.67	0	0.00	8.69	5	3,508	0.14%
2018/08/20	1.3	8.50	2	8.57	8.57	-0.7	3,630	-0.02%
2018/08/16	0	0.00	1	8.37	8.41	-1	3,620	-0.03%
2018/08/14	20	8.56	0	0.00	8.63	20	3,676	0.54%
2018/08/13	30	8.62	0	0.00	8.62	30	3,732	0.80%
2018/08/10	1	9.20	0	0.00	9.08	1	3,700	0.03%
2018/08/06	0	0.00	1	9.30	9.27	-1	4,153	-0.02%
2018/08/02	1	9.14	0	0.00	9.13	1	4,165	0.02%
2018/08/01	0	0.00	1	9.28	9.28	-1	4,198	-0.02%
2018/07/25	1	9.25	0	0.00	9.23	1	4,403	0.02%
2018/07/20	3	9.21	1	9.14	9.14	2	4,520	0.04%
2018/07/11	0	0.00	0.3	8.92	8.97	-0.3	4,554	-0.01%
2018/07/10	0	0.00	2	8.86	8.93	-2	4,565	-0.04%
2018/07/04	0	0.00	3	8.90	8.90	-3	4,605	-0.07%
2018/07/02	1	9.10	0	0.00	9.10	1	4,596	0.02%
2018/06/29	112	9.09	0	0.00	9.00	112	4,592	2.44%	大買/鉅額交易
2018/06/27	1	9.05	0	0.00	8.98	1	4,560	0.02%
2018/06/25	60	9.42	0	0.00	9.33	60	4,410	1.36%
2018/06/22	0	0.00	2	9.49	9.47	-2	4,403	-0.05%
2018/06/21	1	9.69	11	9.69	9.55	-10	4,389	-0.23%
2018/06/15	1	9.76	0	0.00	9.76	1	4,407	0.02%
2018/06/14	0	0.00	1	9.96	9.89	-1	4,375	-0.02%
2018/06/13	6	9.88	0	0.00	9.79	6	4,379	0.14%
2018/06/12	0	0.00	1	9.80	9.88	-1	4,309	-0.02%
2018/06/11	0	0.00	12	9.60	9.61	-12	4,184	-0.29%
2018/06/08	0	0.00	4	9.63	9.60	-4	4,190	-0.10%
2018/06/07	9	9.63	1	9.52	9.66	8	4,138	0.19%
2018/06/06	7	9.44	0	0.00	9.45	7	4,193	0.17%
2018/06/04	1	9.41	0	0.00	9.42	1	4,124	0.02%
2018/06/01	5	9.47	0	0.00	9.49	5	4,042	0.12%
2018/05/31	0	0.00	1	9.49	9.49	-1	4,053	-0.02%
2018/05/30	11	9.33	1.3	9.44	9.42	9.7	4,056	0.24%
2018/05/29	5	9.60	10	9.50	9.48	-5	4,162	-0.12%
2018/05/28	12	9.71	266	9.64	9.75	-254	4,399	-5.77%	大賣/鉅額交易
2018/05/24	1	9.34	1	9.38	9.37	0	4,540	0.00%
2018/05/22	0	0.00	54	9.38	9.42	-54	4,581	-1.18%
2018/05/18	50	9.18	2	9.20	9.17	48	4,578	1.05%
2018/05/17	11	9.30	4	9.34	9.29	7	4,805	0.15%
2018/05/16	203	9.51	0	0.00	9.50	203	4,906	4.14%	大買/鉅額交易
2018/05/15	66	9.62	5	9.64	9.62	61	4,955	1.23%
2018/05/14	3	9.59	5	9.53	9.61	-2	5,161	-0.04%
2018/05/11	0	0.00	12	10.30	10.30	-12	4,930	-0.24%
2018/05/10	0	0.00	6	10.40	10.35	-6	4,924	-0.12%
2018/05/09	1	10.35	4	10.40	10.35	-3	4,947	-0.06%
2018/05/08	0	0.00	1	10.45	10.40	-1	4,930	-0.02%
2018/05/07	22	10.60	10	10.55	10.40	12	4,948	0.24%
2018/05/03	2	10.35	0	0.00	10.40	2	4,871	0.04%
2018/05/02	2	10.35	0	0.00	10.30	2	4,933	0.04%
2018/04/30	5	10.40	4	10.34	10.30	1	5,019	0.02%
2018/04/27	1	10.00	1	10.00	10.05	0	4,992	0.00%
2018/04/26	2	10.20	1	10.30	10.05	1	5,030	0.02%
2018/04/25	0	0.00	3	10.07	10.05	-3	5,063	-0.06%
2018/04/20	0	0.00	10	10.35	10.35	-10	5,191	-0.19%
2018/04/18	0	0.00	2	10.35	10.35	-2	5,258	-0.04%
2018/04/17	1	10.50	0	0.00	10.35	1	5,361	0.02%
2018/04/16	1	10.50	0	0.00	10.55	1	5,457	0.02%
2018/04/13	0	0.00	1	10.65	10.60	-1	5,521	-0.02%
2018/04/12	0	0.00	1	10.45	10.35	-1	5,621	-0.02%
2018/04/09	0	0.00	9	10.32	10.35	-9	6,390	-0.14%
2018/04/02	7	10.43	1	10.45	10.40	6	7,301	0.08%
2018/03/31	3	10.60	5	10.55	10.55	-2	7,542	-0.03%
2018/03/30	23	10.55	3	10.45	10.45	20	7,564	0.26%
2018/03/28	1	10.45	0	0.00	10.40	1	7,594	0.01%
2018/03/27	0	0.00	1	10.45	10.45	-1	7,597	-0.01%
2018/03/26	0.1	10.30	0	0.00	10.35	0.1	7,685	0.00%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/03/19	5	10.95	1	10.95	10.95	4	7,698	0.05%
2018/03/16	3	10.85	0	0.00	10.80	3	7,677	0.04%
2018/03/15	0	0.00	2	10.90	10.85	-2	7,682	-0.03%
2018/03/14	2	10.95	0.2	10.90	10.95	1.8	7,727	0.02%
2018/03/12	0	0.00	23	11.12	11.20	-23	7,844	-0.29%
2018/03/09	0	0.00	29	10.91	10.90	-29	7,874	-0.37%
2018/03/08	0	0.00	1	10.75	10.65	-1	7,904	-0.01%
2018/03/06	9	10.74	0	0.00	10.70	9	8,362	0.11%
2018/03/02	3	11.10	6	11.20	11.05	-3	8,747	-0.03%
2018/03/01	3	10.55	16	11.05	11.30	-13	8,897	-0.15%
2018/02/27	5	10.46	3	10.58	10.40	2	8,617	0.02%
2018/02/26	10	10.20	0	0.00	10.15	10	8,471	0.12%
2018/02/23	3	10.15	0	0.00	10.15	3	8,441	0.04%
2018/02/22	2	10.20	0	0.00	10.15	2	8,455	0.02%
2018/02/21	3	10.15	3	10.10	10.15	0	8,486	0.00%
2018/02/12	5	9.85	4	9.92	9.82	1	8,456	0.01%
2018/02/09	7	9.77	0	0.00	9.80	7	8,411	0.08%
2018/02/08	3	10.28	20	10.30	10.20	-17	8,147	-0.21%
2018/02/07	11	10.58	0	10.60	10.55	11	8,001	0.14%
2018/02/06	11	10.94	0	0.00	10.60	11	7,923	0.14%
2018/02/02	5	11.55	0	0.00	11.55	5	7,902	0.06%
2018/02/01	1	11.65	4	11.76	11.65	-3	7,973	-0.04%
2018/01/30	2	11.60	5	11.55	11.60	-3	7,993	-0.04%
2018/01/29	13	11.77	0	0.00	11.70	13	8,041	0.16%
2018/01/25	9	11.76	0	0.00	11.70	9	8,245	0.11%
2018/01/24	2	11.95	124	11.85	11.90	-122	8,221	-1.48%	大賣/鉅額交易
2018/01/23	30	11.60	0	0.00	11.60	30	8,132	0.37%
2018/01/22	101	11.77	0	0.00	11.75	101	8,333	1.21%	大買/鉅額交易
2018/01/19	4	11.80	0	0.00	11.80	4	8,295	0.05%
2018/01/18	1	11.90	0	0.00	11.90	1	8,265	0.01%
2018/01/17	2	11.85	0	0.00	11.90	2	8,348	0.02%
2018/01/15	0	0.00	0.4	11.90	12.00	-0.4	8,478	-0.01%
2018/01/12	1	11.95	0	0.00	12.00	1	8,499	0.01%
2018/01/10	0.6	12.00	32.6	12.05	12.00	-32	8,512	-0.38%
2018/01/09	0	0.00	5	12.30	12.20	-5	8,468	-0.06%
2018/01/08	0	0.00	42	12.30	12.35	-42	8,440	-0.50%
2018/01/05	10	12.30	238	12.40	12.30	-228	8,333	-2.74%	大賣/鉅額交易
2018/01/04	4	12.15	0	0.00	12.15	4	8,213	0.05%
2018/01/03	40	12.37	12	12.19	12.15	28	8,162	0.34%
2018/01/02	53	12.44	40	12.38	12.40	13	8,047	0.16%