陽明 (2609)-第一金-高雄券商分點個股進出

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
45.20
漲跌
--
漲幅
0.00%
成交量
21,909張
產業
上市航運類股▼3.45%
3440人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	8	45.17	20.5	45.11	45.20	-12.5	38,172	-0.03%
2024/04/12	0	0.00	7.1	45.19	45.20	-7.1	39,648	-0.02%
2024/04/11	28	44.99	7	45.15	45.00	21	42,860	0.05%
2024/04/10	1	44.60	11	44.50	44.40	-10	47,471	-0.02%
2024/04/09	10.1	45.07	4	45.28	44.95	6.1	49,252	0.01%
2024/04/08	9.1	44.38	13.2	43.88	45.10	-4.1	51,653	-0.01%
2024/04/03	19.2	43.90	2	43.83	43.80	17.2	51,965	0.03%
2024/04/02	1	44.25	1	44.20	44.45	0	52,810	0.00%
2024/04/01	2	44.38	1	44.25	44.30	1	54,419	0.00%
2024/03/29	8.3	44.41	0.4	44.40	44.40	7.9	57,040	0.01%
2024/03/28	4.1	44.14	1	44.30	44.10	3.1	61,145	0.01%
2024/03/27	9	44.21	22	44.11	44.15	-13	66,969	-0.02%
2024/03/26	29.3	44.77	3	44.70	44.15	26.3	72,282	0.04%
2024/03/25	4	45.50	15	45.63	45.60	-11	74,413	-0.01%
2024/03/22	26	45.16	40	45.21	45.15	-14	78,776	-0.02%
2024/03/21	10.2	45.98	5	46.13	45.45	5.2	82,392	0.01%
2024/03/20	9	45.12	19	45.04	44.95	-10	82,759	-0.01%
2024/03/19	13.1	45.42	34	45.59	45.30	-20.9	82,606	-0.03%
2024/03/18	24.2	45.08	6	45.11	45.15	18.2	82,626	0.02%
2024/03/15	59.4	46.29	43	46.23	46.50	16.4	82,622	0.02%
2024/03/14	37.4	47.96	3	47.97	47.75	34.4	81,884	0.04%
2024/03/13	15.1	49.02	21.5	48.79	48.70	-6.5	81,628	-0.01%
2024/03/12	10	48.71	62	48.90	48.95	-52	81,399	-0.06%
2024/03/11	1	48.60	4	48.48	48.60	-3	81,293	0.00%
2024/03/08	42.8	47.88	38.7	47.86	47.55	4.1	81,533	0.00%
2024/03/07	3	48.30	23.3	48.14	48.00	-20.3	81,653	-0.02%
2024/03/06	5.2	48.15	1.1	48.13	48.00	4.1	81,835	0.00%
2024/03/05	11	48.79	4	48.73	48.60	7	81,797	0.01%
2024/03/04	28.1	48.30	28	48.56	48.90	0.1	81,501	0.00%
2024/03/01	30.1	49.42	21	49.00	49.15	9.1	81,079	0.01%
2024/02/29	8.1	49.78	3.2	49.36	49.85	4.9	80,766	0.01%
2024/02/27	13.1	48.80	4.4	48.99	48.55	8.7	80,194	0.01%
2024/02/26	12.1	48.80	23	48.75	48.70	-10.9	79,816	-0.01%
2024/02/23	33	49.41	30	49.77	49.10	3	79,548	0.00%
2024/02/22	54.1	49.60	21	49.93	49.95	33.1	79,046	0.04%
2024/02/21	88.2	48.88	2	48.70	48.35	86.2	77,991	0.11%
2024/02/20	60.1	48.46	8.3	48.08	48.15	51.8	76,991	0.07%
2024/02/19	7.2	46.93	1	46.85	46.90	6.2	76,623	0.01%
2024/02/16	9	47.18	3	46.98	46.90	6	76,622	0.01%
2024/02/15	20.1	45.92	5.3	46.39	46.65	14.8	76,927	0.02%
2024/02/05	11.1	47.44	5.7	47.51	47.30	5.4	76,416	0.01%
2024/02/02	22.2	48.02	12	47.85	47.75	10.2	76,221	0.01%
2024/02/01	11	48.99	7.8	48.92	49.15	3.2	75,807	0.00%
2024/01/31	16.3	47.98	1	47.80	47.85	15.3	75,447	0.02%
2024/01/30	16.4	48.66	0	0.00	48.50	16.4	75,144	0.02%
2024/01/29	16.1	48.90	16.6	48.80	48.80	-0.5	75,025	0.00%
2024/01/26	6.1	49.07	9	49.01	48.90	-3	74,848	0.00%
2024/01/25	6	49.51	4	49.38	49.25	2	74,575	0.00%
2024/01/24	30.2	49.99	29	50.03	49.80	1.2	74,259	0.00%
2024/01/23	22	50.24	15.1	49.76	49.45	6.9	73,968	0.01%
2024/01/22	32	49.34	16.5	49.22	49.80	15.5	73,435	0.02%
2024/01/19	44.7	50.74	26	50.55	50.90	18.7	72,698	0.03%
2024/01/18	51.1	50.94	52.6	50.73	51.30	-1.5	72,119	0.00%
2024/01/17	30.2	50.25	27.4	51.09	49.75	2.8	71,254	0.00%
2024/01/16	43.9	51.39	20.6	51.93	51.10	23.3	70,167	0.03%
2024/01/15	60.5	52.66	49	52.43	52.20	11.5	69,052	0.02%
2024/01/12	49.4	51.14	91.2	51.56	51.80	-41.8	68,101	-0.06%
2024/01/11	35.1	49.33	35.1	49.43	49.30	0	66,573	0.00%
2024/01/10	36.7	49.68	52.1	48.74	48.80	-15.4	65,947	-0.02%
2024/01/09	128.3	52.00	50.7	52.34	51.70	77.6	62,747	0.12%	大買/
2024/01/08	102.5	57.11	64	57.05	56.50	38.5	59,929	0.06%	大買/
2024/01/05	94.2	57.85	92.2	57.91	58.00	2	58,241	0.00%
2024/01/04	124.1	57.05	236.1	56.97	57.30	-112	54,924	-0.20%	大買/大賣/鉅額交易
2024/01/03	55.1	53.81	50	54.11	54.00	5.1	50,539	0.01%
2024/01/02	61.4	53.88	45	53.90	53.00	16.4	48,572	0.03%
2023/12/29	32.3	51.64	21	51.65	51.30	11.3	46,003	0.02%
2023/12/28	51.2	51.96	82.2	51.97	51.90	-30.9	45,551	-0.07%
2023/12/27	71.6	53.26	83.2	53.08	52.60	-11.6	44,588	-0.03%
2023/12/26	108.7	52.58	78	52.42	52.00	30.7	43,061	0.07%	大買/
2023/12/25	167.5	52.90	732.5	53.66	51.80	-565	40,417	-1.40%	大買/大賣/鉅額交易
2023/12/22	188.2	56.88	183.5	57.09	57.50	4.7	36,363	0.01%	大買/大賣/
2023/12/21	744.3	53.28	544.6	51.29	55.40	199.7	30,431	0.66%	大買/大賣/鉅額交易
2023/12/20	76.4	49.41	101.1	49.56	50.40	-24.7	25,050	-0.10%	大賣/
2023/12/19	482.1	49.61	87.6	49.40	49.30	394.4	22,532	1.75%	大買/鉅額交易
2023/12/18	40.2	46.77	90.3	47.64	47.85	-50.1	18,279	-0.27%
2023/12/15	40	43.91	19	44.22	44.25	21	14,910	0.14%
2023/12/14	16.1	42.98	0	0.00	42.75	16.1	14,410	0.11%
2023/12/13	15.1	43.31	58	43.70	43.20	-42.9	14,666	-0.29%
2023/12/12	15.1	44.59	4	44.88	44.00	11.1	16,436	0.07%
2023/12/11	0	44.05	4	44.39	44.00	-4	16,360	-0.02%
2023/12/08	3	43.82	21	43.83	44.00	-18	16,264	-0.11%
2023/12/07	1	43.80	2	43.90	43.70	-1	16,227	-0.01%
2023/12/06	7	44.76	26	44.72	44.65	-19	16,207	-0.12%
2023/12/05	4	44.74	9	44.93	44.85	-5	16,069	-0.03%
2023/12/04	26.6	44.56	28	44.96	45.15	-1.4	15,536	-0.01%
2023/12/01	17	43.26	3	43.03	43.30	14	14,717	0.10%
2023/11/30	3	42.60	1	42.15	42.00	2	14,382	0.01%
2023/11/29	4.3	42.40	4	42.41	42.55	0.3	14,303	0.00%
2023/11/28	11.2	42.42	5	42.31	42.65	6.2	14,280	0.04%
2023/11/27	0	0.00	2	41.85	42.00	-2	14,187	-0.01%
2023/11/24	0	0.00	30.3	41.40	41.75	-30.3	14,230	-0.21%
2023/11/22	1.6	41.71	73	41.81	41.55	-71.4	14,285	-0.50%
2023/11/21	2	41.90	0	0.00	41.90	2	14,315	0.01%
2023/11/20	2.4	41.76	0	0.00	42.00	2.4	14,564	0.02%
2023/11/17	0.1	41.95	0	0.00	41.80	0.1	14,695	0.00%
2023/11/16	2.1	42.15	2	42.15	42.15	0.1	14,689	0.00%
2023/11/15	4	41.66	2	41.85	42.10	2	14,752	0.01%
2023/11/14	5	42.33	14	41.90	41.50	-9	15,292	-0.06%
2023/11/13	1.1	41.41	0	0.00	41.45	1.1	15,000	0.01%
2023/11/10	1.2	41.36	17	41.27	41.30	-15.8	15,307	-0.10%
2023/11/09	1.3	41.89	0	0.00	41.85	1.3	15,399	0.01%
2023/11/08	12.7	42.02	1.6	42.12	41.90	11.1	15,698	0.07%
2023/11/07	1.5	42.17	4	42.15	42.25	-2.5	15,767	-0.02%
2023/11/06	22.1	42.45	25	42.35	42.30	-3	15,975	-0.02%
2023/11/02	1	42.50	3	42.63	42.65	-2	16,076	-0.01%
2023/11/01	1.1	41.98	0	0.00	42.10	1.1	16,408	0.01%
2023/10/31	7.1	42.72	2	42.53	42.10	5.1	16,745	0.03%
2023/10/30	1	42.70	8	42.91	43.25	-7	16,865	-0.04%
2023/10/27	0	0.00	2	42.65	43.00	-2	16,907	-0.01%
2023/10/26	2	42.38	4	42.36	42.45	-2	17,389	-0.01%
2023/10/25	2	42.30	0	0.00	42.30	2	17,925	0.01%
2023/10/24	0.1	42.00	6	42.18	42.20	-6	18,272	-0.03%
2023/10/23	0.1	42.05	0	0.00	41.95	0.1	18,667	0.00%
2023/10/20	1.1	42.46	1	42.25	42.35	0.1	18,868	0.00%
2023/10/19	5	42.67	1.2	42.54	42.70	3.8	19,136	0.02%
2023/10/18	5	41.95	7	42.21	42.30	-2	19,637	-0.01%
2023/10/17	0.1	42.50	0	0.00	42.25	0.1	20,006	0.00%
2023/10/16	3	42.02	0	0.00	42.40	3	20,676	0.01%
2023/10/13	2	42.53	0	0.00	42.55	2	21,410	0.01%
2023/10/12	0.1	42.95	8	42.96	43.10	-7.9	21,726	-0.04%
2023/10/11	5.2	42.99	2	43.82	42.55	3.2	22,300	0.01%
2023/10/06	2	45.20	3.1	45.23	45.00	-1.1	23,265	0.00%
2023/10/05	6.1	45.27	4	45.30	44.90	2.1	24,382	0.01%
2023/10/04	1.1	43.86	0	0.00	44.55	1.1	24,984	0.00%
2023/10/03	4.2	44.36	1	44.65	44.10	3.2	25,836	0.01%
2023/10/02	8	44.68	5	44.61	44.45	3	26,366	0.01%
2023/09/28	2	45.78	4	45.60	45.45	-2	27,236	-0.01%
2023/09/27	1.5	46.30	4.2	46.43	45.90	-2.7	30,489	-0.01%
2023/09/26	1	45.90	19.3	45.98	45.95	-18.3	33,006	-0.06%
2023/09/25	14.1	45.54	5	45.61	45.95	9.1	37,459	0.02%
2023/09/22	8.1	45.87	10	45.81	45.80	-2	39,241	0.00%
2023/09/21	6.3	45.60	7	45.60	45.60	-0.7	39,654	0.00%
2023/09/20	15.2	46.54	18	46.74	46.30	-2.8	39,877	-0.01%
2023/09/19	2	45.50	10	45.88	45.85	-8	39,695	-0.02%
2023/09/18	27.1	45.75	12	45.88	45.50	15.1	39,773	0.04%
2023/09/15	69.4	46.61	22.1	46.47	46.45	47.3	39,977	0.12%
2023/09/14	6.1	44.39	16	44.37	44.60	-9.9	38,125	-0.03%
2023/09/13	2.1	43.29	3	43.05	43.30	-0.9	38,034	0.00%
2023/09/12	1.1	42.91	1.5	42.98	43.10	-0.4	38,359	0.00%
2023/09/11	0.6	42.70	1	42.70	42.50	-0.4	38,623	0.00%
2023/09/08	2.2	43.03	0	0.00	42.65	2.2	38,922	0.01%
2023/09/07	1.2	42.55	1.5	42.70	42.50	-0.3	39,057	0.00%
2023/09/06	4	42.88	4	42.89	42.60	0	39,193	0.00%
2023/09/05	3	42.90	13	43.13	43.30	-10	39,357	-0.03%
2023/09/04	9.1	42.84	11	43.03	42.90	-1.9	39,782	0.00%
2023/09/01	49	42.29	0	0.00	42.10	49	39,716	0.12%
2023/08/31	1.1	42.70	17	42.64	42.25	-15.9	39,828	-0.04%
2023/08/30	2.7	42.56	1	42.25	42.25	1.7	39,936	0.00%
2023/08/29	2.1	42.33	2	42.33	42.50	0.1	40,016	0.00%
2023/08/28	4	42.00	2	42.00	42.00	2	40,157	0.01%
2023/08/25	3	42.10	7.4	42.18	42.05	-4.4	40,320	-0.01%
2023/08/24	10.1	42.26	2	42.20	41.95	8.1	40,373	0.02%
2023/08/23	3.1	43.18	1	43.75	42.95	2.1	40,250	0.01%
2023/08/22	2	43.28	10.5	43.37	43.30	-8.5	40,211	-0.02%
2023/08/21	2.1	43.22	4	43.20	43.10	-1.9	40,225	0.00%
2023/08/18	10	44.23	12.8	44.48	43.90	-2.8	40,110	-0.01%
2023/08/17	3.1	41.71	70.1	41.51	42.55	-67	39,468	-0.17%
2023/08/16	12.2	42.50	16	42.29	42.05	-3.8	39,345	-0.01%
2023/08/15	7.3	43.61	8	43.66	43.60	-0.7	39,023	0.00%
2023/08/14	7.3	44.22	18	44.12	44.05	-10.7	38,934	-0.03%
2023/08/11	7.1	45.13	6	45.44	45.30	1.1	38,727	0.00%
2023/08/10	9.1	45.46	5	45.38	45.50	4.1	38,714	0.01%
2023/08/09	1	46.45	9.3	46.27	46.00	-8.3	38,759	-0.02%
2023/08/08	4.1	46.41	4	46.55	46.40	0.1	38,698	0.00%
2023/08/07	6.5	45.91	3	45.82	46.40	3.5	38,780	0.01%
2023/08/04	1	46.80	5	46.90	47.15	-4	38,682	-0.01%
2023/08/02	7.2	46.48	3	46.98	46.45	4.2	38,518	0.01%
2023/08/01	3	46.87	3	46.98	46.80	0	38,578	0.00%
2023/07/31	66	47.38	11.2	46.99	46.50	54.8	38,652	0.14%
2023/07/28	32	47.81	20	47.79	47.75	12	38,349	0.03%
2023/07/27	15.2	47.45	16	47.05	46.90	-0.8	38,170	0.00%
2023/07/26	3.3	46.62	30	46.53	46.90	-26.7	38,213	-0.07%
2023/07/25	12.1	45.78	3	45.63	45.60	9	38,023	0.02%
2023/07/24	30.1	46.14	6.1	45.84	45.75	24.1	38,172	0.06%
2023/07/21	36.4	47.58	8	47.68	47.35	28.4	38,225	0.07%
2023/07/20	17	47.75	22.1	47.85	48.40	-5.1	37,923	-0.01%
2023/07/19	16.2	46.95	95	47.12	46.80	-78.8	37,424	-0.21%
2023/07/18	16.1	46.26	8.4	46.15	46.30	7.8	37,107	0.02%
2023/07/17	33.1	45.16	18.3	45.11	45.05	14.8	36,551	0.04%
2023/07/14	20.1	45.14	16.1	44.97	44.60	4	36,353	0.01%
2023/07/13	89.9	45.25	47.2	44.63	44.00	42.8	36,109	0.12%
2023/07/12	24.6	46.88	31.7	46.91	46.25	-7.1	35,144	-0.02%
2023/07/11	11.5	49.10	11	49.06	48.40	0.5	34,359	0.00%
2023/07/10	33.9	49.29	101.3	49.31	48.85	-67.4	33,858	-0.20%	大賣/
2023/07/07	18.1	50.78	31.4	50.93	50.60	-13.3	33,170	-0.04%
2023/07/06	40.5	51.18	87	51.20	51.00	-46.5	32,733	-0.14%
2023/07/05	128.3	52.28	66.5	51.84	51.70	61.8	32,089	0.19%	大買/
2023/07/04	72.6	54.08	16	54.18	54.20	56.6	29,285	0.19%
2023/07/03	212.8	67.51	124.5	68.16	69.30	88.3	26,890	0.33%	大買/大賣/
2023/06/30	94.5	62.68	59	62.50	63.00	35.4	22,631	0.16%
2023/06/29	13	60.18	203	60.10	60.10	-190	20,969	-0.91%	大賣/鉅額交易
2023/06/28	17.9	60.66	2	60.60	60.70	15.8	20,607	0.08%
2023/06/27	3.3	61.24	15.7	61.44	61.10	-12.4	20,361	-0.06%
2023/06/26	12.2	61.43	2.8	61.61	61.10	9.4	20,295	0.05%
2023/06/21	21.8	61.59	10	61.61	61.50	11.8	20,189	0.06%
2023/06/20	6.2	63.41	1.1	63.30	63.20	5.2	19,866	0.03%
2023/06/19	4.5	63.80	0.3	63.70	63.50	4.2	19,802	0.02%
2023/06/16	3.4	64.26	25	64.52	64.80	-21.7	19,725	-0.11%
2023/06/15	41.3	64.20	5.1	64.20	64.10	36.2	19,599	0.18%
2023/06/14	11.2	63.92	9.3	64.01	64.30	1.9	19,652	0.01%
2023/06/13	6	63.05	58.5	63.00	63.20	-52.5	20,100	-0.26%
2023/06/12	10.1	62.52	24.2	62.73	63.00	-14.1	21,149	-0.07%
2023/06/09	6	62.62	5	62.46	62.90	1	22,330	0.00%
2023/06/08	6	62.37	9	62.78	62.60	-3	23,461	-0.01%
2023/06/07	0.3	61.80	4	61.63	61.70	-3.7	26,858	-0.01%
2023/06/06	2.1	61.45	0	0.00	61.70	2.1	27,226	0.01%
2023/06/05	54.7	61.09	56	61.09	60.90	-1.3	27,587	0.00%
2023/06/02	0.3	61.56	0	0.00	61.50	0.3	27,811	0.00%
2023/06/01	6.2	60.75	15	60.90	61.40	-8.8	28,459	-0.03%
2023/05/31	10.5	61.37	100.3	61.40	60.80	-89.8	29,434	-0.31%
2023/05/30	11.4	61.95	0	0.00	61.30	11.4	29,898	0.04%
2023/05/29	3.4	62.07	3.2	62.04	62.00	0.1	30,085	0.00%
2023/05/26	1.1	61.01	35.1	61.48	61.30	-34	30,598	-0.11%
2023/05/25	7.1	61.27	2	61.35	61.10	5.1	31,159	0.02%
2023/05/24	12	61.81	6.2	61.94	61.90	5.8	31,696	0.02%
2023/05/23	103.1	62.00	2	61.85	61.70	101.1	32,291	0.31%	大買/鉅額交易
2023/05/22	4.4	61.99	4.2	61.93	62.10	0.3	32,291	0.00%
2023/05/19	4.1	61.15	1	61.30	61.30	3.1	32,218	0.01%
2023/05/18	12	61.23	1.1	61.14	61.30	10.9	32,251	0.03%
2023/05/17	20.2	61.35	3.2	61.37	61.20	17	32,327	0.05%
2023/05/16	15.1	60.97	2	61.15	60.90	13.1	32,444	0.04%
2023/05/15	1.3	59.93	9.5	60.85	61.20	-8.3	32,668	-0.03%
2023/05/12	6	60.48	5	60.26	60.20	1	32,769	0.00%
2023/05/11	2	60.56	3	60.47	60.10	-1	32,791	0.00%
2023/05/10	4.1	61.13	4	61.08	61.60	0.1	32,647	0.00%
2023/05/09	7.2	60.56	1.5	60.57	60.30	5.7	32,509	0.02%
2023/05/08	5.2	60.69	3	60.80	60.50	2.2	32,727	0.01%
2023/05/05	2.1	61.06	2	61.20	61.20	0.1	33,125	0.00%
2023/05/04	4.5	60.82	0.5	61.00	60.80	4	33,362	0.01%
2023/05/03	12.3	60.91	5	61.16	60.70	7.3	33,379	0.02%
2023/05/02	13.5	61.67	3	61.70	61.90	10.5	33,340	0.03%
2023/04/28	4.9	62.94	2	62.70	63.10	2.9	33,450	0.01%
2023/04/27	6.2	61.84	2	61.80	61.70	4.2	33,449	0.01%
2023/04/26	12	62.59	3	62.57	62.40	9	33,449	0.03%
2023/04/25	7.2	64.02	3	64.50	63.70	4.2	33,282	0.01%
2023/04/24	0.3	64.90	0	0.00	64.70	0.3	33,348	0.00%
2023/04/21	13.3	65.24	89	64.96	64.90	-75.7	33,497	-0.23%
2023/04/20	14	66.50	19.5	66.83	66.40	-5.5	33,407	-0.02%
2023/04/19	5.8	66.02	3	66.33	66.00	2.8	33,575	0.01%
2023/04/18	29.3	66.80	114.2	66.72	66.40	-84.9	33,590	-0.25%	大賣/
2023/04/17	11	67.60	10	67.62	67.70	1	33,504	0.00%
2023/04/14	3.5	66.76	47.5	66.82	66.80	-44	33,500	-0.13%
2023/04/13	6.5	66.15	6	66.35	66.30	0.5	33,627	0.00%
2023/04/12	33.5	66.37	8	66.18	66.40	25.5	33,872	0.08%
2023/04/11	5	65.78	3.5	65.79	65.60	1.5	33,885	0.00%
2023/04/10	37	66.10	20	66.27	65.70	17	34,120	0.05%
2023/04/07	15.4	65.19	22	65.40	65.60	-6.6	34,136	-0.02%
2023/04/06	6	64.30	7.5	64.75	64.00	-1.5	34,381	0.00%
2023/03/31	200	63.98	7.3	64.18	64.30	192.7	34,969	0.55%	大買/鉅額交易
2023/03/30	4	63.58	0	63.60	63.30	4	37,128	0.01%
2023/03/29	12.1	63.52	2	64.10	63.50	10.1	38,375	0.03%
2023/03/28	13	64.02	3	64.57	64.00	10	39,630	0.03%
2023/03/27	5.2	64.16	1	64.50	64.20	4.2	41,065	0.01%
2023/03/24	17.6	64.16	5.5	64.15	64.20	12.1	43,592	0.03%
2023/03/23	21.9	64.23	4	64.35	64.10	17.9	43,772	0.04%
2023/03/22	7.3	65.51	17	65.39	65.30	-9.7	43,827	-0.02%
2023/03/21	16	65.51	13	65.64	65.10	3	44,274	0.01%
2023/03/20	18.5	66.15	3	65.90	65.80	15.5	44,251	0.04%
2023/03/17	8.1	65.23	6	65.25	65.40	2.1	44,367	0.00%
2023/03/16	25.6	65.30	24.1	65.25	64.70	1.6	44,186	0.00%
2023/03/15	35.6	67.75	51	66.89	66.50	-15.4	43,768	-0.04%
2023/03/14	55.8	67.76	40.3	67.66	67.50	15.5	43,133	0.04%
2023/03/13	26	69.10	96	69.26	69.10	-70	42,354	-0.17%
2023/03/10	210	68.36	110.5	69.61	68.70	99.5	41,250	0.24%	大買/大賣/
2023/03/09	15	66.66	10	66.55	67.00	5	38,207	0.01%
2023/03/08	55.7	66.26	3	66.20	66.30	52.7	38,303	0.14%
2023/03/07	37	67.24	58.5	67.20	67.40	-21.5	38,327	-0.06%
2023/03/06	137	67.44	40	67.52	67.50	97	38,351	0.25%	大買/
2023/03/03	24.2	65.98	35	66.68	67.10	-10.9	38,223	-0.03%
2023/03/02	15	65.51	27	65.57	65.60	-12	37,646	-0.03%
2023/03/01	8	63.60	3.4	63.79	63.80	4.6	37,249	0.01%
2023/02/24	20	64.64	26.3	64.76	64.60	-6.3	37,154	-0.02%
2023/02/23	4.6	64.07	19	64.23	64.30	-14.4	36,786	-0.04%
2023/02/22	18	63.14	13	63.19	62.60	5	36,541	0.01%
2023/02/21	9	61.50	34	62.04	62.80	-25	36,156	-0.07%
2023/02/20	2	60.40	12	60.38	60.50	-10	36,047	-0.03%
2023/02/17	6.1	59.64	4	59.75	59.80	2.1	36,564	0.01%
2023/02/16	6.2	59.96	7	60.37	60.30	-0.9	37,101	0.00%
2023/02/15	7.2	60.11	0.1	60.70	60.00	7.1	38,017	0.02%
2023/02/14	1	60.50	12	60.18	60.70	-11	38,376	-0.03%
2023/02/13	14.6	59.00	105	59.10	59.00	-90.4	38,820	-0.23%	大賣/
2023/02/10	24.1	60.86	61	60.61	60.60	-36.9	39,575	-0.09%
2023/02/09	14.1	61.81	2	61.80	61.70	12.1	39,863	0.03%
2023/02/08	3.1	61.94	2	61.80	61.80	1.1	40,532	0.00%
2023/02/07	3	61.80	3	61.83	61.70	0	40,938	0.00%
2023/02/06	15.1	62.27	11.1	61.79	61.70	4.1	41,610	0.01%
2023/02/03	68	63.98	7.1	64.30	63.60	60.9	41,807	0.15%
2023/02/02	18	63.18	41	63.23	63.50	-23	41,682	-0.06%
2023/02/01	8.1	62.54	2	63.05	62.40	6.1	41,946	0.01%
2023/01/31	2	61.65	11	62.15	62.50	-9	42,304	-0.02%
2023/01/30	28.2	61.71	11	61.58	61.30	17.2	42,519	0.04%
2023/01/17	52	61.52	25	61.89	62.00	27	42,507	0.06%
2023/01/16	23.2	61.50	3.1	60.88	61.10	20.1	42,923	0.05%
2023/01/13	16	62.17	4.5	61.94	61.90	11.5	42,948	0.03%
2023/01/12	13	62.33	6	62.52	62.00	7	43,652	0.02%
2023/01/11	8	63.71	10.3	63.87	63.20	-2.3	43,990	-0.01%
2023/01/10	15	63.29	10	62.99	62.90	5	44,451	0.01%
2023/01/09	42	63.38	21	63.31	63.30	21	45,826	0.05%
2023/01/06	14	63.65	6.1	63.65	63.60	7.9	46,392	0.02%
2023/01/05	20.3	64.37	2	64.05	63.70	18.3	46,811	0.04%
2023/01/04	27	64.28	7	63.70	63.50	20	47,306	0.04%
2023/01/03	23	64.84	13	64.71	64.60	10	47,512	0.02%
2022/12/30	20.3	65.71	20	65.72	65.50	0.3	47,447	0.00%
2022/12/29	25	64.19	15	64.58	64.80	10	47,766	0.02%
2022/12/28	5	64.32	3	64.13	63.90	2	48,395	0.00%
2022/12/27	9.1	65.43	14	65.40	65.10	-4.9	48,879	-0.01%
2022/12/26	15	65.80	9	66.12	65.00	6	49,611	0.01%
2022/12/23	22.7	67.11	9	66.86	67.30	13.7	49,849	0.03%
2022/12/22	43	67.72	37.2	67.86	68.00	5.8	49,962	0.01%
2022/12/21	10	65.22	90	65.85	65.70	-80	48,536	-0.16%
2022/12/20	10	65.61	11	64.98	63.90	-1	48,045	0.00%
2022/12/19	17	65.36	11	65.82	64.30	6	48,056	0.01%
2022/12/16	56.3	65.66	34	65.49	65.30	22.3	47,130	0.05%
2022/12/15	2	62.75	8	62.54	62.80	-6	45,315	-0.01%
2022/12/14	1	62.00	1	62.00	62.00	0	46,068	0.00%
2022/12/13	7	62.70	14.3	63.04	63.20	-7.2	46,340	-0.02%
2022/12/12	4	61.90	2	61.80	61.80	2	46,966	0.00%
2022/12/09	1	61.42	8	62.23	62.80	-7	47,494	-0.01%
2022/12/08	5	60.88	0	0.00	61.00	5	47,928	0.01%
2022/12/07	11.3	61.27	2	61.20	60.90	9.3	48,316	0.02%
2022/12/06	13.4	62.19	0.3	61.80	61.70	13.1	48,303	0.03%
2022/12/05	2.1	64.27	2	64.65	63.80	0.1	48,689	0.00%
2022/12/02	17	65.06	4	64.88	64.80	13	49,137	0.03%
2022/12/01	7	66.13	7	67.90	65.40	0	49,641	0.00%
2022/11/30	2	65.75	10	65.84	66.10	-8	49,206	-0.02%
2022/11/29	0	65.00	30	65.00	65.10	-30	49,503	-0.06%
2022/11/28	13.1	63.92	8	63.66	63.50	5.1	50,617	0.01%
2022/11/25	26	64.65	5.5	65.39	64.90	20.5	50,539	0.04%
2022/11/24	20.4	63.38	13.4	63.98	64.60	7	50,633	0.01%
2022/11/23	10	62.45	13	62.55	62.50	-3	50,427	-0.01%
2022/11/22	13	61.74	8	62.00	61.70	5	50,768	0.01%
2022/11/21	4	61.90	1	61.80	61.40	3	50,760	0.01%
2022/11/18	17.1	64.53	7.3	63.38	63.00	9.8	50,662	0.02%
2022/11/17	0	0.00	4	64.83	64.80	-4	50,562	-0.01%
2022/11/16	11.1	64.82	3	64.87	64.60	8.1	50,600	0.02%
2022/11/15	16.1	65.62	208	65.31	65.30	-191.9	50,611	-0.38%	大賣/鉅額交易
2022/11/14	4.3	66.07	10	65.67	66.20	-5.7	50,242	-0.01%
2022/11/11	29	65.58	28	66.09	65.20	1	49,814	0.00%
2022/11/10	9	64.46	17	64.50	64.30	-8	49,247	-0.02%
2022/11/09	12	63.94	13	63.96	64.50	-1	49,377	0.00%
2022/11/08	23	63.70	20	63.98	63.40	3	49,893	0.01%
2022/11/07	2	62.15	17	62.51	62.30	-15	49,150	-0.03%
2022/11/04	8	60.65	18	61.36	61.20	-10	48,969	-0.02%
2022/11/03	31	58.86	5.2	59.77	60.20	25.8	48,969	0.05%
2022/11/02	211	60.76	12	60.59	59.80	199	49,333	0.40%	大買/鉅額交易
2022/11/01	18.1	59.34	332	59.76	59.10	-313.9	49,288	-0.64%	大賣/鉅額交易
2022/10/31	303	60.79	4	60.53	60.20	299	49,669	0.60%	大買/鉅額交易
2022/10/28	14	61.41	3	60.60	60.60	11	49,591	0.02%
2022/10/27	6	61.82	12	62.77	63.20	-6	49,294	-0.01%
2022/10/26	9	60.55	5	61.68	61.90	4	49,355	0.01%
2022/10/25	13	61.89	11	61.79	61.50	2	49,192	0.00%
2022/10/24	15	62.79	15.1	63.15	62.10	-0.1	49,952	0.00%
2022/10/21	6	61.57	6	61.48	61.00	0	49,859	0.00%
2022/10/20	35.3	59.70	326	59.46	61.80	-290.7	49,937	-0.58%	大賣/鉅額交易
2022/10/19	2	62.30	21	63.14	63.00	-19	49,334	-0.04%
2022/10/18	302	62.10	37.5	61.63	61.90	264.5	49,242	0.54%	大買/鉅額交易
2022/10/17	38.1	59.37	37	59.75	60.00	1.1	49,301	0.00%
2022/10/14	21	61.75	19.5	62.34	62.80	1.5	48,372	0.00%
2022/10/13	26.2	60.39	74	61.40	59.30	-47.9	48,140	-0.10%
2022/10/12	7.6	61.84	108.2	61.64	61.60	-100.6	48,515	-0.21%	大賣/
2022/10/11	12	63.89	4	63.88	63.70	8	48,132	0.02%
2022/10/07	4.2	65.24	52	65.11	65.10	-47.8	48,274	-0.10%
2022/10/06	14.1	63.52	20	63.96	65.00	-5.9	48,762	-0.01%
2022/10/05	166.1	65.09	35.5	65.39	64.70	130.6	48,742	0.27%	大買/鉅額交易
2022/10/04	28.5	64.01	10.1	63.65	63.80	18.4	48,954	0.04%
2022/10/03	7.2	63.31	33.5	63.38	63.50	-26.3	48,972	-0.05%
2022/09/30	15.4	58.90	27	59.44	61.50	-11.6	49,276	-0.02%
2022/09/29	10.1	60.75	31	61.47	59.90	-20.9	49,257	-0.04%
2022/09/28	36	62.17	13.3	60.78	60.30	22.7	49,185	0.05%
2022/09/27	10.3	63.34	26	63.18	63.80	-15.7	49,868	-0.03%
2022/09/26	38.3	62.97	31.1	63.18	61.60	7.2	50,080	0.01%
2022/09/23	22.2	68.04	33.1	67.84	67.40	-10.9	50,087	-0.02%
2022/09/22	90	67.29	28	67.18	66.50	62	50,980	0.12%
2022/09/21	27	68.45	47	68.94	68.90	-20	52,291	-0.04%
2022/09/20	22.1	68.91	17.1	69.33	68.50	5	53,657	0.01%
2022/09/19	51.4	69.84	52	69.55	68.00	-0.6	54,545	0.00%
2022/09/16	13.1	71.58	8	72.24	73.50	5.1	55,737	0.01%
2022/09/15	13	72.66	12.3	73.25	72.60	0.7	57,078	0.00%
2022/09/14	17.2	69.93	5.1	70.48	71.80	12.1	58,063	0.02%
2022/09/13	6	71.35	23	71.76	71.10	-17	58,936	-0.03%
2022/09/12	58.5	68.78	12.1	70.54	71.00	46.4	60,447	0.08%
2022/09/08	27.2	68.26	63	68.63	67.80	-35.8	60,618	-0.06%
2022/09/07	7	69.26	50	69.00	69.60	-43	60,925	-0.07%
2022/09/06	9.2	71.11	8	71.55	70.60	1.2	60,618	0.00%
2022/09/05	8.1	70.69	28	70.69	70.80	-19.9	60,842	-0.03%
2022/09/02	544.4	73.34	564.2	73.12	71.10	-19.8	60,915	-0.03%	大買/大賣/
2022/09/01	19	77.53	17	76.85	76.80	2	59,901	0.00%
2022/08/31	15.4	77.43	37.4	77.94	78.90	-22	60,664	-0.04%
2022/08/30	9.1	79.35	55	78.91	78.90	-45.9	61,022	-0.08%
2022/08/29	126	79.37	24	79.36	79.60	102	60,912	0.17%	大買/鉅額交易
2022/08/26	5	83.60	11	83.45	83.40	-6	60,860	-0.01%
2022/08/25	0.1	83.43	6	82.50	83.40	-5.9	60,824	-0.01%
2022/08/24	118	82.17	3	82.40	82.10	115	61,032	0.19%	大買/鉅額交易
2022/08/23	27	83.57	10	83.32	83.00	17	61,445	0.03%
2022/08/22	16.5	83.87	14.4	84.00	83.60	2.1	61,908	0.00%
2022/08/19	32.1	86.54	29	86.42	86.40	3.1	62,006	0.01%
2022/08/18	14.1	86.54	11.2	86.51	86.50	2.9	62,392	0.00%
2022/08/17	57	86.78	9	86.70	86.40	48	62,883	0.08%
2022/08/16	35.3	86.73	12	86.26	86.00	23.3	63,549	0.04%
2022/08/15	21.2	88.00	9.6	87.80	87.50	11.6	65,024	0.02%
2022/08/12	8.1	91.30	3	91.03	91.10	5.1	64,330	0.01%
2022/08/11	7.4	91.42	6	91.53	91.00	1.4	64,799	0.00%
2022/08/10	14.5	92.16	4.3	91.88	91.10	10.2	64,739	0.02%
2022/08/09	15.4	92.28	23.5	92.11	93.30	-8.1	64,922	-0.01%
2022/08/08	5.1	89.80	5	90.44	91.10	0.1	65,189	0.00%
2022/08/05	6	89.70	45.1	89.97	90.50	-39.1	64,822	-0.06%
2022/08/04	4.3	85.97	4	86.60	87.50	0.3	64,639	0.00%
2022/08/03	15.3	87.24	32	87.05	87.00	-16.7	64,774	-0.03%
2022/08/02	12.1	87.64	3.2	87.13	87.50	8.9	65,237	0.01%
2022/08/01	6.5	89.69	4.4	89.78	90.00	2.1	65,706	0.00%
2022/07/29	1.3	90.10	14	89.71	89.60	-12.7	66,156	-0.02%
2022/07/28	5	87.04	2	87.00	86.50	3	66,003	0.00%
2022/07/27	3	87.50	14.1	87.98	88.20	-11.1	66,676	-0.02%
2022/07/26	7	86.86	15	86.56	86.70	-8	66,726	-0.01%
2022/07/25	9.5	87.09	1	87.20	86.90	8.5	67,735	0.01%
2022/07/22	4	89.40	6	89.00	89.50	-2	67,498	0.00%
2022/07/21	9	87.71	43	87.77	88.30	-34	67,386	-0.05%
2022/07/20	32	87.75	9.1	87.72	86.60	22.9	67,091	0.03%
2022/07/19	55.3	87.96	89.5	87.14	87.80	-34.2	67,290	-0.05%
2022/07/18	50.5	86.60	45	86.32	85.60	5.5	67,138	0.01%
2022/07/15	56	86.08	5	85.92	86.00	51	67,442	0.08%
2022/07/14	6	85.53	20.2	86.47	87.50	-14.2	67,226	-0.02%
2022/07/13	12	85.02	28.1	84.72	83.90	-16.1	66,766	-0.02%
2022/07/12	62	83.20	41.5	82.67	82.10	20.5	66,490	0.03%
2022/07/11	8.1	87.61	16	87.78	88.20	-7.9	65,798	-0.01%
2022/07/08	25	86.36	22.1	86.53	86.50	3	65,521	0.00%
2022/07/07	12	81.82	15.3	81.84	83.20	-3.3	64,780	-0.01%
2022/07/06	10	81.52	8.4	81.89	80.30	1.6	64,637	0.00%
2022/07/05	28.9	80.98	13.3	81.76	82.10	15.7	64,396	0.02%
2022/07/04	32.1	78.32	37.2	77.84	78.20	-5.1	63,460	-0.01%
2022/07/01	26.7	81.35	32.2	79.27	77.80	-5.6	63,137	-0.01%
2022/06/30	97.2	82.63	117.4	82.79	82.30	-20.2	62,173	-0.03%	大賣/
2022/06/29	120.6	87.03	98.3	87.22	85.50	22.3	61,324	0.04%	大買/
2022/06/28	66.3	89.72	64	90.19	91.70	2.2	59,592	0.00%
2022/06/27	9.3	85.90	41	85.74	86.10	-31.7	57,684	-0.05%
2022/06/24	107.3	99.22	28	99.26	98.30	79.3	56,688	0.14%	大買/
2022/06/23	50.8	98.71	128.7	96.98	96.20	-77.9	55,115	-0.14%	大賣/
2022/06/22	56.3	103.27	75.6	106.08	101.00	-19.3	54,660	-0.04%
2022/06/21	54.5	110.17	107.1	109.92	109.50	-52.5	53,484	-0.10%	大賣/
2022/06/20	49.9	112.71	37.4	113.01	111.50	12.5	52,638	0.02%
2022/06/17	20	117.90	30.2	118.24	119.50	-10.1	51,241	-0.02%
2022/06/16	36.8	119.67	163.7	121.90	117.00	-127	51,178	-0.25%	大賣/鉅額交易
2022/06/15	28.2	123.45	6	122.58	122.00	22.2	51,700	0.04%
2022/06/14	5	121.95	22	120.57	123.50	-17	54,011	-0.03%
2022/06/13	35.7	121.81	47.1	122.15	120.50	-11.4	58,139	-0.02%
2022/06/10	6.9	125.43	2	126.75	126.00	4.9	62,125	0.01%
2022/06/09	37.2	126.64	12	127.00	126.50	25.2	64,603	0.04%
2022/06/08	17.2	129.24	33.2	129.41	130.00	-16	64,840	-0.02%
2022/06/07	6	127.17	1	127.00	127.00	5	65,936	0.01%
2022/06/06	3	127.17	50	128.38	126.50	-47	68,012	-0.07%
2022/06/02	10	126.20	6.2	126.50	126.50	3.8	70,608	0.01%
2022/06/01	5.1	125.90	10.1	126.20	126.00	-4.9	74,008	-0.01%
2022/05/31	13.6	125.00	9.2	124.50	124.50	4.5	78,382	0.01%
2022/05/30	31.2	127.43	8	127.25	127.00	23.2	79,315	0.03%
2022/05/27	16	127.53	24	127.50	128.00	-8	79,731	-0.01%
2022/05/26	12.2	126.66	30	127.08	125.50	-17.9	80,643	-0.02%
2022/05/25	21	126.43	40	126.15	127.00	-19	81,062	-0.02%
2022/05/24	38	127.39	59.2	126.47	125.00	-21.2	81,523	-0.03%
2022/05/23	56.6	124.97	65.3	125.98	127.00	-8.7	81,311	-0.01%
2022/05/20	20	117.43	11	117.45	117.50	9	80,820	0.01%
2022/05/19	15.1	113.13	22	113.16	115.00	-6.9	81,893	-0.01%
2022/05/18	9.2	117.46	7.1	117.37	117.50	2.1	82,686	0.00%
2022/05/17	498.2	118.17	380.1	118.86	116.50	118.1	82,835	0.14%	大買/大賣/鉅額交易
2022/05/16	51.2	119.42	19.1	119.39	119.00	32.1	82,318	0.04%
2022/05/13	10	123.60	5	123.70	123.50	5	81,633	0.01%
2022/05/12	18	122.39	16	122.44	121.00	2	82,357	0.00%
2022/05/11	10.1	125.21	6	125.33	124.00	4.1	82,420	0.00%
2022/05/10	23	126.39	31	125.23	127.50	-8	82,463	-0.01%
2022/05/09	30	127.35	21	127.83	126.00	9	82,564	0.01%
2022/05/06	10.1	128.74	37.2	129.03	130.50	-27.1	83,956	-0.03%
2022/05/05	29.2	131.36	7.1	130.58	130.00	22.1	84,000	0.03%
2022/05/04	17.7	130.20	72.8	130.27	130.00	-55.1	83,662	-0.07%
2022/05/03	11.2	125.65	9	126.28	126.50	2.2	83,182	0.00%
2022/04/29	20	125.23	144.1	124.54	126.00	-124.1	83,396	-0.15%	大賣/鉅額交易
2022/04/28	9	121.67	13	121.38	120.50	-4	83,043	0.00%
2022/04/27	50.1	119.61	45.2	119.16	121.00	4.9	83,084	0.01%
2022/04/26	26.1	121.69	2	121.50	121.00	24.1	83,162	0.03%
2022/04/25	104.5	121.78	13	123.15	121.50	91.5	83,168	0.11%	大買/
2022/04/22	9.8	125.74	27	126.11	126.50	-17.3	82,614	-0.02%
2022/04/21	12.1	125.71	64.2	126.28	125.00	-52.1	82,619	-0.06%
2022/04/20	61	123.57	8	124.44	123.50	53	82,611	0.06%
2022/04/19	13	123.69	8	123.56	123.00	5	82,899	0.01%
2022/04/18	33	122.36	12	122.33	121.00	21	83,044	0.03%
2022/04/15	12	122.58	30	123.83	124.00	-18	83,260	-0.02%
2022/04/14	14	124.07	0	0.00	122.00	14	83,333	0.02%
2022/04/13	18	123.36	11.1	124.05	124.50	6.9	83,224	0.01%
2022/04/12	48	121.57	46	120.08	120.00	2	83,001	0.00%
2022/04/11	20.1	123.85	11	123.50	121.50	9.1	82,677	0.01%
2022/04/08	57.1	123.83	99	122.32	124.00	-41.9	83,699	-0.05%
2022/04/07	60.3	120.43	25	119.22	119.00	35.3	84,236	0.04%
2022/04/06	25.6	123.69	5	123.50	123.50	20.6	83,973	0.02%
2022/04/01	71	124.77	77	125.24	126.50	-6	84,317	-0.01%
2022/03/31	44	124.24	30.1	124.30	124.50	13.9	83,818	0.02%
2022/03/30	15	124.27	15.2	124.41	124.00	-0.2	83,671	0.00%
2022/03/29	23.2	124.71	13.1	124.42	123.50	10.1	83,578	0.01%
2022/03/28	43.2	119.85	44	121.44	122.50	-0.8	83,389	0.00%
2022/03/25	71.3	123.81	471.5	122.54	122.00	-400.3	83,417	-0.48%	大賣/鉅額交易
2022/03/24	20.2	128.73	18	128.31	128.00	2.2	82,453	0.00%
2022/03/23	27.1	131.29	24	130.23	130.50	3.1	82,569	0.00%
2022/03/22	18.2	130.68	14	130.54	129.50	4.2	82,630	0.01%
2022/03/21	16.4	130.12	27	131.33	131.50	-10.6	83,027	-0.01%
2022/03/18	24.4	130.06	41.9	129.75	130.00	-17.5	83,743	-0.02%
2022/03/17	208.6	132.59	252.3	132.37	133.00	-43.7	83,304	-0.05%	大買/大賣/
2022/03/16	295	128.74	209.3	128.65	127.00	85.7	81,632	0.11%	大買/大賣/
2022/03/15	212.8	133.40	92.8	132.94	130.00	120	77,870	0.15%	大買/鉅額交易
2022/03/14	531	130.53	552.3	131.90	132.50	-21.3	75,063	-0.03%	大買/大賣/
2022/03/11	15.1	124.74	36.1	125.18	125.50	-21	74,144	-0.03%
2022/03/10	44.1	127.79	17.1	126.08	124.00	27	74,720	0.04%
2022/03/09	94	123.82	49.7	122.57	125.50	44.4	74,426	0.06%
2022/03/08	66.3	119.50	55.5	119.93	118.00	10.9	75,309	0.01%
2022/03/07	87.2	128.58	44.6	127.49	125.50	42.6	73,027	0.06%
2022/03/04	71.4	131.71	215.4	132.65	133.00	-144.1	70,755	-0.20%	大賣/鉅額交易
2022/03/03	68.2	124.40	45.2	124.21	125.00	23	67,329	0.03%
2022/03/02	38.2	121.38	18	120.75	120.50	20.2	67,365	0.03%
2022/03/01	20.1	119.52	32.2	119.82	120.50	-12.1	67,492	-0.02%
2022/02/25	14	115.71	42	115.79	115.50	-28	66,518	-0.04%
2022/02/24	19	113.66	14	114.61	112.50	5	66,509	0.01%
2022/02/23	25.1	115.88	11	115.55	116.00	14.1	66,667	0.02%
2022/02/22	27.3	114.19	17	113.65	113.50	10.3	66,784	0.02%
2022/02/21	31.2	118.62	32.2	118.91	119.50	-1.1	66,056	0.00%
2022/02/18	469.1	116.11	23.8	115.42	116.50	445.3	65,633	0.68%	大買/鉅額交易
2022/02/17	7	113.14	2	112.00	112.00	5	65,389	0.01%
2022/02/16	8	112.88	9	113.00	112.50	-1	65,849	0.00%
2022/02/15	14.1	110.75	17.2	111.06	111.00	-3.2	67,216	0.00%
2022/02/14	33	114.03	13	113.04	110.50	20	69,698	0.03%
2022/02/11	30.2	113.66	30	112.90	112.00	0.2	70,922	0.00%
2022/02/10	25	113.70	24.1	113.09	114.00	0.9	73,391	0.00%
2022/02/09	17.1	112.82	25.3	112.93	112.00	-8.3	75,972	-0.01%
2022/02/08	80.4	111.89	36	112.44	112.50	44.4	76,404	0.06%
2022/02/07	20.1	102.94	11	106.36	108.00	9.1	75,977	0.01%
2022/01/26	23	98.60	30.5	98.38	98.60	-7.5	77,797	-0.01%
2022/01/25	23.4	97.23	5.1	96.35	95.10	18.3	78,903	0.02%
2022/01/24	25.1	99.60	45	97.71	99.90	-19.9	79,863	-0.02%
2022/01/21	29.2	100.27	165.1	99.57	99.00	-135.9	81,531	-0.17%	大賣/鉅額交易
2022/01/20	4	103.88	4	103.88	104.00	0	81,873	0.00%
2022/01/19	11.1	104.09	8	104.44	104.00	3.1	82,182	0.00%
2022/01/18	2	106.25	6	106.83	106.50	-4	82,578	0.00%
2022/01/17	11	105.82	6	105.50	105.50	5	84,025	0.01%
2022/01/14	44.2	104.99	30	104.52	107.50	14.2	85,320	0.02%
2022/01/13	14.2	107.78	19	106.26	105.00	-4.8	85,258	-0.01%
2022/01/12	14.3	109.74	16	108.50	108.00	-1.7	85,586	0.00%
2022/01/11	13	112.62	21.1	112.71	112.00	-8.1	86,061	-0.01%
2022/01/10	17	111.09	14	110.64	111.50	3	88,288	0.00%
2022/01/07	6	112.58	9	113.67	113.50	-3	88,943	0.00%
2022/01/06	13	115.38	6	114.83	114.50	7	90,871	0.01%
2022/01/05	9.1	115.89	2.2	116.14	115.00	6.9	92,607	0.01%
2022/01/04	6	115.25	20.2	114.38	115.50	-14.1	94,435	-0.01%
2022/01/03	49.2	114.75	75	115.95	114.50	-25.8	95,492	-0.03%
2021/12/30	50	121.09	45	121.41	121.00	5	96,085	0.01%
2021/12/29	19	125.66	19	125.42	124.50	0	96,956	0.00%
2021/12/28	13.4	125.49	27	125.87	125.00	-13.6	99,686	-0.01%
2021/12/27	9	123.50	8.2	123.80	122.50	0.8	102,126	0.00%
2021/12/24	23	122.72	14.2	122.73	122.50	8.8	104,474	0.01%
2021/12/23	16.1	123.28	15	125.17	122.50	1.1	104,848	0.00%
2021/12/22	11	124.86	13	125.00	124.00	-2	105,445	0.00%
2021/12/21	18	122.89	15.1	124.02	125.50	2.9	106,154	0.00%
2021/12/20	24	122.25	29	122.78	122.00	-5	106,601	0.00%
2021/12/17	13	124.42	28	124.39	123.50	-15	107,404	-0.01%
2021/12/16	30	123.68	13.1	123.38	122.00	16.9	107,424	0.02%
2021/12/15	518.2	122.45	514	121.03	122.50	4.2	107,772	0.00%	大買/大賣/
2021/12/14	535.1	124.44	524.1	121.09	120.00	11	108,598	0.01%	大買/大賣/
2021/12/13	3	128.33	39.5	127.70	127.50	-36.5	107,638	-0.03%
2021/12/10	21.5	125.33	14	125.46	124.00	7.5	107,904	0.01%
2021/12/09	36	127.97	26	127.40	128.50	10	108,286	0.01%
2021/12/08	69	128.75	57	127.54	127.00	12	108,570	0.01%
2021/12/07	41	126.88	32	127.41	126.50	9	108,326	0.01%
2021/12/06	251.5	127.23	263.2	125.97	125.50	-11.8	107,348	-0.01%	大買/大賣/
2021/12/03	98.6	122.87	35.5	123.12	121.00	63.1	107,425	0.06%
2021/12/02	59.1	120.90	81.9	120.73	122.00	-22.8	108,920	-0.02%
2021/12/01	16	115.44	14	115.07	115.00	2	108,146	0.00%
2021/11/30	19	113.87	29	114.62	115.50	-10	109,446	-0.01%
2021/11/29	31.3	110.69	39.1	110.78	110.00	-7.8	110,108	-0.01%
2021/11/26	31.1	112.18	11.1	111.13	108.50	20	111,251	0.02%
2021/11/25	22.1	114.21	28	114.41	114.50	-5.9	111,468	-0.01%
2021/11/24	9.1	111.33	9	110.89	111.00	0.1	111,235	0.00%
2021/11/23	35	111.70	35.4	111.88	111.00	-0.4	112,812	0.00%
2021/11/22	11	109.91	29.2	111.14	110.50	-18.2	114,198	-0.02%
2021/11/19	28	108.30	24	110.17	107.50	4	114,975	0.00%
2021/11/18	13	109.31	10	109.70	109.50	3	117,677	0.00%
2021/11/17	34.1	108.03	23.1	107.76	107.50	11	121,270	0.01%
2021/11/16	20	107.10	20	108.07	110.00	0	123,103	0.00%
2021/11/15	40.1	106.94	49.1	107.11	105.00	-9	127,419	-0.01%
2021/11/12	32.2	108.01	18.1	107.48	106.50	14.1	131,716	0.01%
2021/11/11	110.2	109.03	54.1	111.07	106.00	56.1	132,977	0.04%	大買/
2021/11/10	24.1	117.02	40.2	116.93	115.00	-16	135,003	-0.01%
2021/11/09	65.3	117.89	66.3	117.46	116.00	-1	140,209	0.00%
2021/11/08	126	109.73	37.2	113.39	118.00	88.8	142,061	0.06%	大買/
2021/11/05	15	106.33	14.4	106.87	107.50	0.6	139,337	0.00%
2021/11/04	27.1	109.81	36.4	110.05	106.00	-9.3	138,354	-0.01%
2021/11/03	72.3	107.00	66.2	107.16	108.50	6.1	136,510	0.00%
2021/11/02	54	100.82	59.1	101.22	101.50	-5.1	134,128	0.00%
2021/11/01	30	98.55	22	98.63	98.00	8	132,545	0.01%
2021/10/29	124	96.28	37.2	93.55	96.50	86.8	131,175	0.07%	大買/
2021/10/28	16	92.11	24	92.18	90.60	-8	129,241	-0.01%
2021/10/27	9.1	89.52	16.3	89.67	89.30	-7.2	128,450	-0.01%
2021/10/26	27	90.18	21	89.75	90.40	6	128,539	0.00%
2021/10/25	46	88.73	79.3	88.60	89.50	-33.3	128,190	-0.03%
2021/10/22	58.1	86.40	39.5	85.60	85.10	18.6	134,285	0.01%
2021/10/21	15	89.69	23	89.82	89.30	-8	138,034	-0.01%
2021/10/20	27	89.75	40	89.20	88.30	-13	141,419	-0.01%
2021/10/19	23.2	89.13	27	89.07	88.00	-3.8	147,572	0.00%
2021/10/18	78	86.12	62.4	86.77	89.00	15.6	153,817	0.01%
2021/10/15	47	92.50	26	92.53	92.30	21	158,915	0.01%
2021/10/14	36	91.49	62	91.36	92.40	-26	165,462	-0.02%
2021/10/13	46.1	90.19	59.4	90.89	88.50	-13.3	169,792	-0.01%
2021/10/12	48.4	89.87	115.1	89.10	87.40	-66.7	178,274	-0.04%	大賣/
2021/10/08	72	96.85	57	97.03	96.80	15	182,954	0.01%
2021/10/07	96.2	97.14	76.4	98.29	98.50	19.9	193,894	0.01%
2021/10/06	86.6	94.29	60	95.27	92.50	26.6	200,591	0.01%
2021/10/05	118.2	96.74	138.7	95.10	98.20	-20.4	207,184	-0.01%	大買/大賣/
2021/10/04	80.9	98.95	158.6	102.37	97.20	-77.7	213,430	-0.04%	大賣/
2021/10/01	57.6	111.11	29.1	110.43	108.00	28.5	221,206	0.01%
2021/09/30	13.3	118.23	11	118.82	119.50	2.3	228,637	0.00%
2021/09/29	30	117.78	26	117.67	116.50	4	234,860	0.00%
2021/09/28	48.4	120.04	11	120.64	119.00	37.4	235,128	0.02%
2021/09/27	23.1	127.76	20	126.05	124.50	3.1	235,404	0.00%
2021/09/24	39	126.38	13.3	125.83	126.50	25.7	235,906	0.01%
2021/09/23	15.1	121.80	19	122.16	121.50	-4	235,844	0.00%
2021/09/22	21.1	120.00	24	120.21	119.50	-2.9	236,684	0.00%
2021/09/17	12.1	121.79	28.1	122.36	123.00	-16	237,068	-0.01%
2021/09/16	26.2	119.48	8	119.94	118.00	18.2	236,470	0.01%
2021/09/15	30	118.80	61.6	117.68	121.50	-31.5	236,838	-0.01%
2021/09/14	22.2	120.76	26.1	120.01	117.50	-3.9	237,316	0.00%
2021/09/13	39	126.83	17.2	127.03	124.50	21.8	237,488	0.01%
2021/09/10	50	123.77	32.1	123.69	125.50	17.9	246,873	0.01%
2021/09/09	24	120.88	15	120.67	121.50	9	257,351	0.00%
2021/09/08	29.1	120.28	34.2	120.22	122.00	-5	263,381	0.00%
2021/09/07	78.1	120.00	77.6	120.10	120.50	0.5	272,442	0.00%
2021/09/06	54.4	115.97	81.3	116.29	113.00	-26.9	276,298	-0.01%
2021/09/03	47.4	122.23	68.3	120.79	120.50	-20.8	281,059	-0.01%
2021/09/02	37.2	124.80	31.3	125.58	126.00	5.9	284,216	0.00%
2021/09/01	67.3	128.56	48.1	128.78	125.00	19.2	287,620	0.01%
2021/08/31	42.1	133.85	43	133.52	133.50	-0.9	289,436	0.00%
2021/08/30	17	138.68	22	137.18	136.00	-5	296,177	0.00%
2021/08/27	47	138.26	33	137.02	137.00	14	301,757	0.00%
2021/08/26	58.3	138.61	44.2	137.67	140.00	14.1	307,355	0.00%
2021/08/25	18.7	136.26	31	135.66	138.50	-12.3	313,162	0.00%
2021/08/24	68.5	139.98	56.1	140.77	134.50	12.4	317,742	0.00%
2021/08/23	135.5	139.57	116.3	139.45	139.50	19.2	322,119	0.01%	大買/大賣/
2021/08/20	53.1	129.18	69	128.86	130.50	-15.9	325,644	0.00%
2021/08/19	142.6	132.26	109	132.23	126.50	33.6	335,133	0.01%	大買/大賣/
2021/08/18	98	130.39	89.7	129.96	136.50	8.3	341,307	0.00%
2021/08/17	58.3	126.83	52	127.67	124.50	6.3	345,747	0.00%
2021/08/16	62	131.66	74	132.34	126.00	-12	353,207	0.00%
2021/08/13	189.9	135.14	224.3	135.96	133.00	-34.4	356,926	-0.01%	大買/大賣/
2021/08/12	100.1	129.01	109.3	128.05	133.50	-9.2	361,288	0.00%	大賣/
2021/08/11	11	124.27	14.9	117.72	125.00	-3.9	362,298	0.00%
2021/08/10	0	0.00	2	126.50	130.00	-2	366,350	0.00%
2021/08/09	1	132.50	1	133.50	132.50	0	375,355	0.00%
2021/08/06	6	133.58	6	132.83	131.00	0	385,819	0.00%
2021/08/05	0	0.00	0	126.50	125.50	0	394,945	0.00%
2021/08/04	0	0.00	3.2	129.04	129.00	-3.2	400,626	0.00%
2021/08/03	10	126.00	3	127.00	126.00	7	409,286	0.00%
2021/08/02	100	124.40	7.2	117.19	120.00	92.9	416,150	0.02%
2021/07/30	2	125.50	41	133.24	117.00	-39	423,521	-0.01%
2021/07/29	1	125.50	15.3	125.41	129.50	-14.3	430,617	0.00%
2021/07/28	309.9	116.35	215.8	116.59	118.00	94.1	438,242	0.02%	大買/大賣/
2021/07/27	140.1	126.04	108.6	126.47	122.50	31.5	443,452	0.01%	大買/大賣/
2021/07/26	133.1	140.51	333.5	140.23	136.00	-200.4	443,188	-0.05%	大買/大賣/鉅額交易
2021/07/23	339.1	142.20	188.2	141.81	145.50	150.8	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	280.1	142.28	227	143.10	140.50	53.1	444,272	0.01%	大買/大賣/
2021/07/21	322.1	163.92	266.9	162.64	153.50	55.2	443,347	0.01%	大買/大賣/
2021/07/20	404	180.27	162.9	176.41	170.50	241.1	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	151.3	191.75	171.4	192.38	188.00	-20.1	437,498	0.00%	大買/大賣/
2021/07/16	317.6	188.31	221.2	188.78	188.00	96.4	431,890	0.02%	大買/大賣/
2021/07/15	166.5	172.49	169.6	173.44	179.00	-3.1	421,928	0.00%	大買/大賣/
2021/07/14	265.5	168.30	276.1	168.64	163.00	-10.7	415,579	0.00%	大買/大賣/
2021/07/13	356	189.11	280.5	188.74	176.00	75.5	404,074	0.02%	大買/大賣/
2021/07/12	305.1	201.90	356.8	201.13	195.50	-51.7	395,926	-0.01%	大買/大賣/
2021/07/09	466	207.86	450.2	207.14	195.50	15.9	387,845	0.00%	大買/大賣/
2021/07/08	388.8	211.14	423.1	213.07	216.50	-34.3	379,248	-0.01%	大買/大賣/
2021/07/07	327.9	218.25	331.8	214.90	210.00	-3.9	368,918	0.00%	大買/大賣/
2021/07/06	127	211.13	274.7	212.94	216.50	-147.8	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	73.3	191.42	69.9	191.91	197.00	3.4	353,712	0.00%
2021/07/02	65.7	192.01	66.1	188.72	191.00	-0.3	356,844	0.00%
2021/07/01	57.6	193.31	68	195.30	196.00	-10.4	356,879	0.00%
2021/06/30	177.9	169.83	137.4	169.14	182.50	40.5	356,519	0.01%	大買/大賣/
2021/06/29	54.2	167.00	83.5	165.69	166.00	-29.3	356,354	-0.01%
2021/06/28	112.4	162.50	63.6	162.49	166.00	48.8	356,036	0.01%	大買/
2021/06/25	35.7	151.32	51.9	150.78	151.00	-16.2	355,308	0.00%
2021/06/24	95.4	145.19	45	144.79	149.00	50.4	355,062	0.01%
2021/06/23	75	141.88	51.1	141.15	139.50	23.9	354,532	0.01%
2021/06/22	63.5	158.11	91.5	157.06	154.50	-27.9	353,074	-0.01%
2021/06/21	201.3	157.64	284.4	158.42	158.50	-83	352,224	-0.02%	大買/大賣/
2021/06/18	235.7	146.03	254.4	146.87	149.50	-18.7	343,265	-0.01%	大買/大賣/
2021/06/17	236.8	132.60	166.5	131.18	140.50	70.3	335,123	0.02%	大買/大賣/
2021/06/16	297.2	132.85	261.1	134.21	130.00	36.1	333,803	0.01%	大買/大賣/
2021/06/15	119.3	121.85	142.7	124.08	127.50	-23.4	325,696	-0.01%	大買/大賣/
2021/06/11	115.6	115.74	169.8	116.52	116.00	-54.3	322,158	-0.02%	大買/大賣/
2021/06/09	151.1	114.65	125	113.32	113.00	26	317,997	0.01%	大買/大賣/
2021/06/08	122.1	111.67	146.7	111.10	114.50	-24.6	317,367	-0.01%	大買/大賣/
2021/06/07	128.3	109.52	104	109.07	107.00	24.3	316,138	0.01%	大買/大賣/
2021/06/04	136	116.39	143.5	115.86	115.50	-7.5	310,473	0.00%	大買/大賣/
2021/06/03	221.7	114.62	210.4	114.50	112.50	11.3	305,815	0.00%	大買/大賣/
2021/06/02	180.7	114.26	135	113.84	111.00	45.7	300,491	0.02%	大買/大賣/
2021/06/01	107.5	107.69	169.1	105.52	112.50	-61.6	294,111	-0.02%	大買/大賣/
2021/05/31	124.8	109.30	123	110.03	102.50	1.8	289,013	0.00%	大買/大賣/
2021/05/28	163.5	106.48	195	106.15	108.00	-31.5	284,171	-0.01%	大買/大賣/
2021/05/27	177	102.13	231.5	102.23	103.00	-54.5	282,340	-0.02%	大買/大賣/
2021/05/26	351.2	94.18	421	94.48	98.80	-69.8	273,176	-0.03%	大買/大賣/
2021/05/25	244.1	91.32	256	90.68	91.00	-12	264,602	0.00%	大買/大賣/
2021/05/24	240.1	95.35	212	94.80	93.10	28.1	258,762	0.01%	大買/大賣/
2021/05/21	161.6	88.77	147.4	89.32	91.80	14.2	254,732	0.01%	大買/大賣/
2021/05/20	270.2	84.17	295	83.83	83.50	-24.8	249,501	-0.01%	大買/大賣/
2021/05/19	161	78.22	151	78.46	80.50	10	240,679	0.00%	大買/大賣/
2021/05/18	95	71.54	149.1	71.38	73.20	-54.1	240,357	-0.02%	大賣/
2021/05/17	265.2	71.07	261.4	70.47	66.60	3.8	239,398	0.00%	大買/大賣/
2021/05/14	402.3	78.67	542	75.58	74.00	-139.8	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	182.4	82.49	287	81.23	79.20	-104.6	223,617	-0.05%	大買/大賣/鉅額交易
2021/05/12	294.1	91.71	210.2	93.08	87.90	83.9	219,837	0.04%	大買/大賣/
2021/05/11	1,257.2	99.70	1,161	100.59	97.60	96.2	217,333	0.04%	大買/大賣/
2021/05/10	163.7	96.50	251.1	98.39	100.50	-87.5	211,021	-0.04%	大買/大賣/
2021/05/07	918.1	87.77	848.2	87.99	91.50	69.9	205,669	0.03%	大買/大賣/
2021/05/06	720.2	86.94	677	83.78	84.30	43.2	199,980	0.02%	大買/大賣/
2021/05/05	1,993	80.20	1,913.1	81.73	87.00	79.9	194,188	0.04%	大買/大賣/
2021/05/04	841.3	88.90	750.1	84.52	80.00	91.2	188,143	0.05%	大買/大賣/
2021/05/03	83.3	86.24	129.8	86.83	87.70	-46.5	178,164	-0.03%	大賣/
2021/04/29	1,606.3	74.21	1,613.2	75.02	79.80	-7	176,200	0.00%	大買/大賣/
2021/04/28	222.4	75.33	182	75.17	75.00	40.4	175,065	0.02%	大買/大賣/
2021/04/27	1,170.1	70.84	1,140	68.40	72.00	30.1	173,347	0.02%	大買/大賣/
2021/04/26	66.1	65.05	72.1	65.48	66.40	-6	173,132	0.00%
2021/04/23	273	59.74	149.1	59.42	60.40	123.9	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	31	65.03	47	61.51	59.60	-16	164,496	-0.01%
2021/04/21	0	0.00	1.6	62.70	62.70	-1.6	164,016	0.00%
2021/04/20	15	55.07	24.4	54.75	57.00	-9.4	164,103	-0.01%
2021/04/19	25	53.86	38	55.12	55.00	-13	164,405	-0.01%
2021/04/16	7	49.43	46	48.45	50.60	-39	164,100	-0.02%
2021/04/15	0	0.00	20	46.31	46.70	-20	164,510	-0.01%
2021/04/14	1	46.05	38.1	44.79	45.50	-37.1	164,583	-0.02%
2021/04/13	1	47.20	13	47.20	44.80	-12	164,633	-0.01%
2021/04/12	21	46.10	14	45.21	46.10	7	164,629	0.00%
2021/04/09	14	42.45	33	41.87	42.75	-19	165,508	-0.01%
2021/04/08	89.3	46.50	74.5	46.50	46.20	14.8	166,041	0.01%
2021/04/07	44.2	45.77	61	44.48	46.35	-16.8	163,315	-0.01%
2021/04/06	51.1	42.90	32.6	43.35	44.15	18.5	167,064	0.01%
2021/04/01	71.3	39.78	67	39.63	40.15	4.3	166,929	0.00%
2021/03/31	60.3	37.66	87.5	37.50	37.70	-27.2	168,610	-0.02%
2021/03/30	41	35.16	18	34.90	35.40	23	170,852	0.01%
2021/03/29	44.2	35.34	22.3	35.43	35.25	22	173,799	0.01%
2021/03/26	15	33.65	29	33.53	34.00	-14	177,613	-0.01%
2021/03/25	17	32.71	17	32.82	32.50	0	180,526	0.00%
2021/03/24	15	33.42	10.1	33.30	33.80	4.9	183,190	0.00%
2021/03/23	65.1	34.39	121	33.01	33.50	-55.9	183,605	-0.03%	大賣/
2021/03/22	110	35.61	54.2	35.63	35.85	55.8	183,839	0.03%	大買/
2021/03/19	213.3	32.29	207	32.61	32.60	6.3	183,461	0.00%	大買/大賣/
2021/03/18	58	31.71	103.3	31.66	31.90	-45.3	179,519	-0.03%	大賣/
2021/03/17	169	30.83	100	31.10	31.30	69	178,101	0.04%	大買/
2021/03/16	178.3	30.32	182.4	30.23	30.05	-4.1	175,723	0.00%	大買/大賣/
2021/03/15	54	30.28	118	30.58	31.30	-64	173,929	-0.04%	大賣/
2021/03/12	300.4	29.11	205.1	29.23	29.15	95.3	171,598	0.06%	大買/大賣/
2021/03/11	125.1	28.50	127	28.34	28.10	-1.9	167,339	0.00%	大買/大賣/
2021/03/10	167	28.14	96	28.01	28.00	71	164,597	0.04%	大買/
2021/03/09	42	27.15	46	27.24	27.60	-4	162,088	0.00%
2021/03/08	47.1	26.79	35	27.01	26.80	12.1	160,756	0.01%
2021/03/05	48	26.54	52	26.60	26.05	-4	159,337	0.00%
2021/03/04	45	26.98	29	27.03	26.60	16	158,383	0.01%
2021/03/03	58	27.05	179	26.65	27.60	-121	157,418	-0.08%	大賣/鉅額交易
2021/03/02	77.2	28.38	181	29.45	27.10	-103.8	155,628	-0.07%	大賣/鉅額交易
2021/02/26	167	27.93	338	28.28	29.00	-171	151,002	-0.11%	大買/大賣/鉅額交易
2021/02/25	118	28.62	193	28.79	28.50	-75	148,592	-0.05%	大買/大賣/
2021/02/24	133	28.56	128.2	28.95	27.90	4.8	146,173	0.00%	大買/大賣/
2021/02/23	412	28.96	392	29.12	28.25	20	142,744	0.01%	大買/大賣/
2021/02/22	226.1	27.95	93	28.03	28.15	133.1	136,924	0.10%	大買/鉅額交易
2021/02/19	78	25.21	82	25.26	25.60	-4	134,800	0.00%
2021/02/18	487.1	25.15	300	25.36	25.55	187.1	132,533	0.14%	大買/大賣/鉅額交易
2021/02/17	62	22.34	64	22.82	23.65	-2	127,312	0.00%
2021/02/05	54	21.90	56	21.83	21.50	-2	124,684	0.00%
2021/02/04	55	21.77	28	21.76	21.95	27	124,262	0.02%
2021/02/03	119.2	21.68	94.2	21.54	21.60	25	123,587	0.02%	大買/
2021/02/02	171	19.99	125	20.37	20.95	46	119,774	0.04%	大買/大賣/
2021/02/01	104	19.17	67	19.27	19.05	37	118,145	0.03%	大買/
2021/01/29	33	20.10	28	20.18	19.75	5	116,569	0.00%
2021/01/28	46	20.94	73	20.73	20.70	-27	115,488	-0.02%
2021/01/27	60	20.94	79	21.17	20.80	-19	114,260	-0.02%
2021/01/26	71	22.05	48	22.58	21.60	23	112,583	0.02%
2021/01/25	66	23.25	38	23.29	23.00	28	110,642	0.03%
2021/01/22	31	21.37	33	21.78	22.60	-2	108,188	0.00%
2021/01/21	104	21.18	96	21.37	20.85	8	105,576	0.01%	大買/
2021/01/20	111	20.88	118	20.95	20.20	-7	101,734	-0.01%	大買/大賣/
2021/01/19	230	23.61	244	22.96	21.85	-14	97,764	-0.01%	大買/大賣/
2021/01/18	0	0.00	21	22.32	23.80	-21	93,141	-0.02%
2021/01/15	2	24.00	0	0.00	23.35	2	92,675	0.00%
2021/01/14	2	26.20	7	25.22	25.90	-5	92,322	-0.01%
2021/01/13	2	25.20	34	25.32	24.00	-32	91,662	-0.03%
2021/01/12	12	25.70	1	25.70	25.70	11	90,925	0.01%
2021/01/11	5	28.30	17	28.17	28.55	-12	90,036	-0.01%
2021/01/08	5	26.48	24.6	26.20	27.30	-19.6	89,573	-0.02%
2021/01/07	4	25.95	2	25.95	25.95	2	88,545	0.00%
2021/01/06	3	30.07	38	30.29	28.80	-35	87,849	-0.04%
2021/01/05	20	30.70	11	31.00	32.00	9	87,095	0.01%
2021/01/04	74	31.38	42	31.53	32.15	32	86,404	0.04%
2020/12/31	88	28.43	36	28.29	29.25	52	84,864	0.06%
2020/12/30	52.2	26.95	45.4	26.82	27.50	6.8	83,413	0.01%
2020/12/29	124.5	27.50	221	27.47	27.90	-96.5	81,779	-0.12%	大買/大賣/
2020/12/28	37	24.72	164	24.84	25.40	-127	76,844	-0.17%	大賣/鉅額交易
2020/12/25	167	22.75	98.1	23.01	23.10	68.9	75,571	0.09%	大買/
2020/12/24	238	20.23	123	20.49	21.00	115	72,724	0.16%	大買/大賣/鉅額交易
2020/12/23	107	18.84	91.4	19.49	20.40	15.6	69,285	0.02%	大買/
2020/12/22	194.1	19.10	208	19.08	18.55	-13.9	65,900	-0.02%	大買/大賣/
2020/12/21	155	18.10	16	18.43	18.95	139	61,267	0.23%	大買/鉅額交易
2020/12/18	10	16.38	242.9	16.96	17.25	-232.9	57,813	-0.40%	大賣/鉅額交易
2020/12/17	23	15.73	535	15.57	15.70	-512	54,615	-0.94%	大賣/鉅額交易
2020/12/16	81	15.63	74	15.78	15.85	7	53,429	0.01%
2020/12/15	730	15.83	430	15.62	15.55	300	51,443	0.58%	大買/大賣/鉅額交易
2020/12/14	42	14.20	116	14.66	15.05	-74	47,680	-0.16%	大賣/
2020/12/11	539	14.11	150	13.78	13.70	389	45,914	0.85%	大買/大賣/鉅額交易
2020/12/10	54	14.44	117	14.47	14.35	-63	44,395	-0.14%	大賣/
2020/12/09	94	14.40	57	14.25	14.40	37	43,318	0.09%
2020/12/08	75	13.87	73	13.72	14.05	2	41,790	0.00%
2020/12/07	5	12.86	5	12.85	12.85	0	39,863	0.00%
2020/12/04	14	12.79	0	0.00	12.85	14	39,614	0.04%
2020/12/03	15	12.94	1	12.95	12.75	14	39,836	0.04%
2020/12/02	20	13.01	7	13.04	12.90	13	39,983	0.03%
2020/12/01	99	13.04	1	12.70	13.05	98	39,773	0.25%
2020/11/30	21.1	13.53	51	13.65	13.25	-29.9	39,186	-0.08%
2020/11/27	20	13.57	0	0.00	13.60	20	38,799	0.05%
2020/11/26	111	13.74	33	13.61	13.55	78	39,024	0.20%	大買/
2020/11/25	22	13.48	26	13.57	13.60	-4	37,940	-0.01%
2020/11/24	66	13.22	9	13.03	13.05	57	36,503	0.16%
2020/11/23	1	13.00	12.3	13.00	13.00	-11.3	36,077	-0.03%
2020/11/20	28	12.68	31	12.70	12.80	-3	36,061	-0.01%
2020/11/19	32	12.86	93	12.69	12.75	-61	35,891	-0.17%
2020/11/18	158	12.90	23	12.93	13.00	135	35,285	0.38%	大買/鉅額交易
2020/11/17	6	12.50	0	0.00	12.50	6	34,088	0.02%
2020/11/16	23	12.56	2	12.75	12.50	21	33,507	0.06%
2020/11/13	24	12.54	80	12.67	12.50	-56	32,987	-0.17%
2020/11/12	31	12.61	11	12.73	12.35	20	32,192	0.06%
2020/11/11	8	12.76	23	13.19	13.55	-15	31,069	-0.05%
2020/11/10	39	13.99	100	13.64	13.60	-61	29,680	-0.21%
2020/11/09	43	13.64	76	14.00	14.10	-33	27,977	-0.12%
2020/11/06	20	12.60	15	12.70	12.90	5	26,436	0.02%
2020/11/05	5	12.33	5	12.30	12.25	0	25,773	0.00%
2020/11/04	6	11.97	35	11.92	12.50	-29	25,082	-0.12%
2020/11/03	20	11.65	15	11.80	11.75	5	24,036	0.02%
2020/11/02	2	11.65	1	11.65	11.60	1	23,624	0.00%
2020/10/30	15	11.65	5	11.70	11.50	10	23,097	0.04%
2020/10/29	8	11.37	57	11.23	11.60	-49	22,271	-0.22%
2020/10/28	41	11.71	5	11.54	11.45	36	21,599	0.17%
2020/10/27	42	11.67	2,783	11.60	12.00	-2,741	20,898	-13.12%	大賣/鉅額交易
2020/10/26	12	12.02	25.8	12.01	12.10	-13.8	19,703	-0.07%
2020/10/23	1	11.00	4	10.94	11.00	-3	17,875	-0.02%
2020/10/21	3	10.53	18	10.50	10.55	-15	17,269	-0.09%
2020/10/20	2	10.25	11.7	10.30	10.60	-9.7	17,162	-0.06%
2020/10/19	30	10.45	0	0.00	10.45	30	16,970	0.18%
2020/10/16	26	10.56	23	10.47	10.40	3	16,824	0.02%
2020/10/15	21	10.45	2	10.45	10.40	19	16,513	0.12%
2020/10/14	55	10.11	0	0.00	10.20	55	16,227	0.34%
2020/10/13	0	0.00	7	10.16	10.25	-7	16,135	-0.04%
2020/10/12	9	10.00	0	0.00	10.00	9	15,831	0.06%
2020/10/08	2	10.05	3	10.00	10.05	-1	15,745	-0.01%
2020/10/07	102	10.30	4	10.45	10.20	98	15,616	0.63%	大買/
2020/10/06	51	10.05	10	10.05	10.15	41	15,419	0.27%
2020/10/05	1,352	9.99	11	10.07	10.15	1,341	15,248	8.79%	大買/鉅額交易
2020/09/30	599	9.70	0	0.00	9.70	599	14,969	4.00%	大買/鉅額交易
2020/09/29	820	9.61	10	9.77	9.61	810	14,902	5.44%	大買/鉅額交易
2020/09/28	51	9.56	1	9.62	9.45	50	14,780	0.34%
2020/09/25	14	9.60	15	9.40	9.75	-1	14,620	-0.01%
2020/09/24	10	9.22	18	9.27	9.01	-8	14,303	-0.06%
2020/09/23	15	9.54	13	9.50	9.44	2	14,123	0.01%
2020/09/22	22	9.98	1	9.97	9.97	21	13,868	0.15%
2020/09/17	1	10.15	1	9.86	9.91	0	13,429	0.00%
2020/09/16	35	9.87	21	9.86	9.81	14	13,283	0.11%
2020/09/15	11	10.27	1	10.10	10.20	10	12,987	0.08%
2020/09/14	0	0.00	1	9.98	10.10	-1	12,854	-0.01%
2020/09/11	9	10.56	85	10.94	10.20	-76	12,460	-0.61%
2020/09/10	10	11.30	67	10.97	10.95	-57	11,789	-0.48%
2020/09/09	5	11.03	20	11.10	11.30	-15	11,470	-0.13%
2020/09/08	4	11.48	55	11.35	11.25	-51	11,174	-0.46%
2020/09/07	38	11.78	41.5	11.92	11.95	-3.5	10,524	-0.03%
2020/09/04	1	10.70	96.3	10.93	11.50	-95.3	9,850	-0.97%
2020/09/03	12	11.02	2	11.05	11.05	10	9,363	0.11%
2020/09/02	1	10.50	5	10.45	11.00	-4	8,900	-0.04%
2020/09/01	20	10.54	100	10.53	10.60	-80	8,377	-0.95%
2020/08/31	0	0.00	22	9.75	10.10	-22	7,563	-0.29%
2020/08/28	31	9.32	0	0.00	9.21	31	7,152	0.43%
2020/08/27	16	9.30	0	0.00	9.36	16	6,942	0.23%
2020/08/26	14	9.44	52	9.61	9.61	-38	6,374	-0.60%
2020/08/25	20	8.12	9	8.59	8.74	11	5,435	0.20%
2020/08/24	0	0.00	5	7.94	7.95	-5	5,058	-0.10%
2020/08/21	63	7.90	0	0.00	7.84	63	4,964	1.27%
2020/08/20	6	7.81	103	8.12	7.67	-97	4,796	-2.02%	大賣/
2020/08/19	21	8.30	0	0.00	8.24	21	4,517	0.46%
2020/08/18	20	8.49	138	8.42	8.43	-118	4,353	-2.71%	大賣/鉅額交易
2020/08/17	6	8.62	25	8.47	8.62	-19	4,208	-0.45%
2020/08/14	6	8.61	13	8.36	8.59	-7	3,969	-0.18%
2020/08/13	3	7.78	3	8.03	7.89	0	3,491	0.00%
2020/08/12	27	7.40	33	7.57	7.69	-6	3,270	-0.18%
2020/08/11	5	7.49	11	7.81	7.81	-6	2,909	-0.21%
2020/08/10	32	6.89	52	7.05	7.10	-20	2,437	-0.82%
2020/08/07	20	6.41	1.5	6.45	6.46	18.5	2,182	0.85%
2020/08/06	10	6.35	0	0.00	6.38	10	2,167	0.46%
2020/08/04	8	6.30	0	0.00	6.25	8	2,154	0.37%
2020/08/03	12	6.34	0	0.00	6.29	12	2,165	0.55%
2020/07/31	0	0.00	30	6.30	6.31	-30	2,161	-1.39%
2020/07/30	0	0.00	40	6.25	6.24	-40	2,181	-1.83%
2020/07/29	0	0.00	51	6.17	6.24	-51	2,228	-2.29%
2020/07/27	0.5	6.06	0	0.00	6.10	0.5	2,422	0.02%
2020/07/16	10	6.44	0	0.00	6.42	10	2,964	0.34%
2020/07/15	0	0.00	5	6.34	6.35	-5	2,972	-0.17%
2020/07/14	0	0.00	2	6.36	6.34	-2	2,985	-0.07%
2020/07/09	5	6.61	0	0.00	6.57	5	3,114	0.16%
2020/07/07	0	0.00	30	6.54	6.53	-30	3,110	-0.96%
2020/07/03	0	0.00	1	6.54	6.51	-1	3,160	-0.03%
2020/07/02	0	0.00	1	6.44	6.45	-1	3,143	-0.03%
2020/06/29	1	6.43	0	0.00	6.47	1	3,134	0.03%
2020/06/24	0	0.00	18	6.55	6.54	-18	3,136	-0.57%
2020/06/22	0	0.00	0.1	6.55	6.59	-0.1	3,167	0.00%
2020/06/18	1	6.49	0	0.00	6.49	1	3,187	0.03%
2020/06/17	20	6.59	0	0.00	6.55	20	3,192	0.63%
2020/06/16	20	6.51	0	0.00	6.59	20	3,225	0.62%
2020/06/15	6	6.42	0	0.00	6.42	6	3,290	0.18%
2020/06/12	0	0.00	20	6.43	6.42	-20	3,323	-0.60%
2020/06/10	20	6.83	0	0.00	6.84	20	3,357	0.60%
2020/06/09	30	6.84	10	6.90	6.89	20	3,411	0.59%
2020/06/08	30	6.82	0	0.00	6.85	30	3,438	0.87%
2020/06/01	0	0.00	5	6.60	6.59	-5	3,311	-0.15%
2020/05/29	5	6.69	0	0.00	6.50	5	3,313	0.15%
2020/05/28	70	6.63	0	0.00	6.53	70	3,287	2.13%
2020/05/27	40	6.57	0	0.00	6.59	40	3,283	1.22%
2020/05/26	40	6.58	0	0.00	6.61	40	3,299	1.21%
2020/05/25	20	6.56	0	0.00	6.53	20	3,299	0.61%
2020/05/22	45	6.72	1	6.74	6.68	44	3,282	1.34%
2020/05/21	115	6.64	11	6.83	6.83	104	3,236	3.21%	大買/鉅額交易
2020/05/20	10	6.39	0	0.00	6.40	10	3,117	0.32%
2020/05/19	20	6.44	1	6.49	6.45	19	3,125	0.61%
2020/05/18	10	6.36	2	6.38	6.36	8	3,153	0.25%
2020/05/15	20	6.32	0	0.00	6.32	20	3,201	0.62%
2020/05/14	0	0.00	2	6.40	6.39	-2	3,195	-0.06%
2020/05/13	0	0.00	23.3	6.30	6.59	-23.3	3,177	-0.73%
2020/05/12	2	6.35	0	0.00	6.31	2	3,173	0.06%
2020/05/08	20	6.40	0	0.00	6.37	20	3,119	0.64%
2020/05/07	0	0.00	1	6.38	6.38	-1	3,107	-0.03%
2020/05/05	20	6.57	0	0.00	6.43	20	3,090	0.65%
2020/05/04	3	6.57	7	6.64	6.57	-4	3,036	-0.13%
2020/04/30	3	6.86	38	6.76	6.77	-35	2,983	-1.17%
2020/04/29	17	6.40	5	6.67	6.79	12	2,847	0.42%
2020/04/28	19	5.84	21	6.11	6.25	-2	2,604	-0.08%
2020/04/27	12	5.53	0	0.00	5.69	12	2,507	0.48%
2020/04/22	0	0.00	10	5.31	5.40	-10	2,438	-0.41%
2020/04/21	0	0.00	41	5.38	5.40	-41	2,429	-1.69%
2020/04/20	6	5.44	0	0.00	5.45	6	2,367	0.25%
2020/04/17	1	5.52	0	0.00	5.41	1	2,346	0.04%
2020/04/15	80	5.55	0	0.00	5.47	80	2,279	3.51%
2020/04/13	0	0.00	40	5.38	5.36	-40	2,122	-1.88%
2020/04/08	20	5.21	2	5.19	5.24	18	2,024	0.89%
2020/04/07	10	5.11	0	0.00	5.13	10	1,994	0.50%
2020/04/01	0	0.00	3	5.08	5.06	-3	1,977	-0.15%
2020/03/31	5	5.10	0	0.00	5.08	5	1,968	0.25%
2020/03/30	0	0.00	10	5.01	5.09	-10	1,948	-0.51%
2020/03/27	15	5.31	0	0.00	5.18	15	1,934	0.78%
2020/03/26	10	5.20	0	0.00	5.25	10	1,915	0.52%
2020/03/25	2	5.17	0	0.00	5.15	2	1,919	0.10%
2020/03/24	30	5.02	0	0.00	4.97	30	1,886	1.59%
2020/03/23	0	0.00	20	4.92	4.89	-20	1,867	-1.07%
2020/03/20	10	5.02	0	0.00	5.02	10	1,848	0.54%
2020/03/19	20	4.92	0	0.00	4.73	20	1,814	1.10%
2020/03/17	1	4.95	0	0.00	4.95	1	1,673	0.06%
2020/03/13	6	5.59	5	5.59	5.68	1	1,559	0.06%
2020/03/12	5	6.30	6	6.32	6.19	-1	1,480	-0.07%
2020/03/11	1	6.57	4	6.66	6.55	-3	1,429	-0.21%
2020/03/10	4	6.47	2	6.62	6.63	2	1,424	0.14%
2020/03/09	10	6.60	0.3	6.58	6.58	9.7	1,399	0.69%
2020/03/05	0	0.00	11	6.90	6.90	-11	1,435	-0.77%
2020/03/03	3	6.79	0	0.00	6.78	3	1,473	0.20%
2020/03/02	10	6.79	0	0.00	6.77	10	1,476	0.68%
2020/02/26	2	6.84	0	0.00	6.85	2	1,428	0.14%
2020/02/25	0	0.00	15	6.90	6.91	-15	1,418	-1.06%
2020/02/24	0	0.00	20	7.01	6.94	-20	1,416	-1.41%
2020/02/21	0	0.00	20	7.12	7.09	-20	1,409	-1.42%
2020/02/18	1	6.91	10.3	6.95	6.99	-9.3	1,442	-0.65%
2020/02/13	10	6.60	0	0.00	6.60	10	1,418	0.71%
2020/02/10	10	6.40	0	0.00	6.48	10	1,406	0.71%
2020/02/06	0	0.00	0.5	6.63	6.68	-0.5	1,384	-0.04%
2020/02/05	20	6.49	0	0.00	6.52	20	1,368	1.46%
2020/02/04	1	6.43	0	0.00	6.49	1	1,359	0.07%
2020/02/03	0	0.00	1	6.43	6.46	-1	1,344	-0.07%
2020/01/30	10	6.81	30	6.84	6.67	-20	1,298	-1.54%
2020/01/20	5	7.20	0	0.00	7.18	5	1,228	0.41%
2020/01/17	10	7.26	0	0.00	7.25	10	1,200	0.83%
2020/01/16	40	7.28	22	7.29	7.27	18	1,205	1.49%
2020/01/03	0	0.00	5	7.30	7.32	-5	1,281	-0.39%
2019/12/30	0	0.00	4	7.20	7.20	-4	1,267	-0.32%
2019/12/20	5	7.23	0	0.00	7.23	5	1,330	0.38%
2019/12/16	1	7.30	30	7.27	7.26	-29	1,307	-2.22%
2019/12/06	1	7.35	16	7.38	7.29	-15	1,330	-1.13%
2019/12/05	2	7.45	0	0.00	7.41	2	1,316	0.15%
2019/12/03	0	0.00	1	7.50	7.50	-1	1,315	-0.08%
2019/11/29	0	0.00	1.1	7.33	7.29	-1.1	1,256	-0.08%
2019/11/28	6	6.93	0	0.00	7.09	6	1,212	0.49%
2019/11/26	15	7.04	0	0.00	7.05	15	1,203	1.25%
2019/11/25	30	7.05	0	0.00	7.06	30	1,186	2.53%
2019/11/20	5	6.97	1	7.03	7.03	4	1,195	0.33%
2019/11/19	2	7.02	3	7.07	7.02	-1	1,182	-0.08%
2019/11/18	1	7.00	0	0.00	7.07	1	1,194	0.08%
2019/11/15	7	7.21	0	0.00	7.22	7	1,151	0.61%
2019/11/14	13	7.30	0	0.00	7.33	13	1,134	1.15%
2019/11/01	1	7.59	0	0.00	7.59	1	1,267	0.08%
2019/10/30	1	7.60	0	0.00	7.60	1	1,300	0.08%
2019/10/29	0	0.00	1	7.65	7.64	-1	1,325	-0.08%
2019/10/23	3	7.80	1	7.72	7.72	2	1,412	0.14%
2019/10/21	7	7.65	0	0.00	7.68	7	1,525	0.46%
2019/10/14	1	7.49	1	7.60	7.60	0	2,088	0.00%
2019/10/02	0	0.00	4	7.78	7.77	-4	2,158	-0.19%
2019/09/04	1	8.00	1	8.05	8.05	0	2,436	0.00%
2019/09/03	3	8.07	0	0.00	8.04	3	2,436	0.12%
2019/08/30	3	7.99	0	0.00	7.96	3	2,441	0.12%
2019/08/28	1	7.89	0	0.00	7.89	1	2,434	0.04%
2019/08/14	1	8.05	0	0.00	8.05	1	2,376	0.04%
2019/08/05	2	8.37	0	0.00	8.35	2	2,419	0.08%
2019/08/02	20	8.47	0	0.00	8.48	20	2,406	0.83%
2019/07/23	0	0.00	5	8.99	8.98	-5	2,286	-0.22%
2019/07/22	4	9.09	0	0.00	9.16	4	2,207	0.18%
2019/07/19	0	0.00	0.1	9.04	9.09	-0.1	2,070	-0.01%
2019/07/17	0	0.00	15	8.95	9.00	-15	1,826	-0.82%
2019/07/11	0	0.00	10	8.65	8.72	-10	1,722	-0.58%
2019/07/10	10	8.40	0	0.00	8.45	10	1,672	0.60%
2019/07/04	0	0.00	2	8.45	8.54	-2	1,629	-0.12%
2019/06/27	1	8.14	0	0.00	8.14	1	1,542	0.06%
2019/06/19	0	0.00	1	8.16	8.17	-1	1,594	-0.06%
2019/06/06	1	7.97	0	0.00	7.97	1	1,620	0.06%
2019/06/05	1	8.01	1	8.00	8.00	0	1,617	0.00%
2019/06/04	0	0.00	0.6	7.98	8.00	-0.6	1,616	-0.04%
2019/05/29	10	8.00	0	0.00	8.01	10	1,654	0.60%
2019/05/20	0.3	7.94	0	0.00	7.97	0.3	1,872	0.02%
2019/05/16	1	8.12	0	0.00	8.12	1	1,806	0.06%
2019/05/15	1	8.30	1	8.30	8.30	0	1,768	0.00%
2019/05/14	1	8.35	0	0.00	8.30	1	1,757	0.06%
2019/05/06	0	0.00	1	8.74	8.74	-1	1,741	-0.06%
2019/05/02	0	0.00	2	8.86	8.87	-2	1,722	-0.12%
2019/04/24	0.3	8.76	0	0.00	8.81	0.3	1,721	0.02%
2019/04/09	0	0.00	1	8.68	8.68	-1	1,618	-0.06%
2019/04/02	0	0.00	2	8.60	8.61	-2	1,663	-0.12%
2019/03/28	2	8.57	0	0.00	8.61	2	1,672	0.12%
2019/03/26	1	8.66	6	8.64	8.63	-5	1,731	-0.29%
2019/03/25	10	8.68	0	0.00	8.66	10	1,799	0.56%
2019/03/12	1	8.99	0	0.00	8.98	1	2,032	0.05%
2019/02/27	3	9.21	3	9.23	9.23	0	2,427	0.00%
2019/02/25	3	9.07	0	0.00	9.12	3	2,357	0.13%
2019/02/21	0	0.00	1	8.95	8.95	-1	2,249	-0.04%
2019/02/14	3	8.81	0	0.00	8.82	3	2,299	0.13%
2019/02/13	6	8.83	0	0.00	8.83	6	2,304	0.26%
2019/02/12	2	8.80	0	0.00	8.86	2	2,333	0.09%
2019/02/11	30	8.81	15	8.97	8.81	15	2,383	0.63%
2019/01/30	5	8.92	12	8.94	8.94	-7	2,387	-0.29%
2019/01/29	7	8.92	0	0.00	8.98	7	2,404	0.29%
2019/01/28	0	0.00	17	9.00	8.99	-17	2,422	-0.70%
2019/01/23	15	8.84	0	0.00	8.89	15	2,517	0.60%
2019/01/21	0	0.00	25	8.90	8.88	-25	2,596	-0.96%
2019/01/14	25	8.72	0	0.00	8.68	25	2,796	0.89%
2019/01/11	0	0.00	25	8.91	8.87	-25	2,913	-0.86%
2019/01/09	1	8.85	0	0.00	8.87	1	3,031	0.03%
2018/12/20	0	0.00	1	9.14	9.12	-1	3,201	-0.03%
2018/12/18	1	9.18	1	9.21	9.21	0	3,158	0.00%
2018/12/17	1	9.21	1	9.41	9.41	0	3,083	0.00%
2018/12/13	0	0.00	1	8.92	9.00	-1	2,963	-0.03%
2018/12/05	1	9.00	0	0.00	9.00	1	2,831	0.04%
2018/12/03	13	8.89	0	0.00	9.00	13	2,786	0.47%
2018/11/30	1	8.98	0	0.00	9.04	1	2,686	0.04%
2018/11/28	0	0.00	3	9.10	9.19	-3	2,597	-0.12%
2018/11/27	0	0.00	2	8.88	9.00	-2	2,525	-0.08%
2018/11/26	0	0.00	1	8.67	8.63	-1	2,460	-0.04%
2018/11/23	1	8.40	1	8.44	8.44	0	2,409	0.00%
2018/11/22	3	8.64	1	8.48	8.48	2	2,410	0.08%
2018/11/21	0	0.00	1	8.55	8.56	-1	2,397	-0.04%
2018/11/20	0.5	8.38	0	0.00	8.39	0.5	2,375	0.02%
2018/11/19	0	0.00	1	8.41	8.45	-1	2,378	-0.04%
2018/11/16	0	0.00	1	8.41	8.40	-1	2,412	-0.04%
2018/11/15	0.3	8.22	0	0.00	8.27	0.3	2,407	0.01%
2018/11/14	0.4	8.24	0	0.00	8.30	0.4	2,425	0.02%
2018/11/12	0.3	8.26	0	0.00	8.30	0.3	2,451	0.01%
2018/11/09	0.5	8.30	0	0.00	8.31	0.5	2,493	0.02%
2018/11/06	1.5	8.31	0	0.00	8.38	1.5	2,614	0.06%
2018/11/02	0.5	8.40	0	0.00	8.45	0.5	2,611	0.02%
2018/10/31	0.5	8.50	1	8.50	8.54	-0.5	2,594	-0.02%
2018/10/29	2	8.14	1	8.09	8.09	1	2,535	0.04%
2018/10/23	0	0.00	1	8.70	8.66	-1	2,480	-0.04%
2018/10/22	0.9	8.88	0	0.00	8.90	0.9	2,451	0.04%
2018/10/19	2	8.85	1	8.91	8.72	1	2,364	0.04%
2018/10/18	1	8.35	11	8.14	8.37	-10	2,252	-0.44%
2018/10/17	1	7.61	3	7.61	7.61	-2	2,183	-0.09%
2018/10/16	1	7.51	1	7.65	7.47	0	2,206	0.00%
2018/10/15	0	0.00	1	7.58	7.56	-1	2,216	-0.05%
2018/10/12	3.5	7.35	157	7.27	7.43	-153.5	2,212	-6.94%	大賣/鉅額交易
2018/10/11	10	7.76	0	0.00	7.58	10	2,146	0.47%
2018/10/08	0.5	8.37	0	0.00	8.41	0.5	2,071	0.02%
2018/10/05	1	8.46	0	0.00	8.45	1	2,080	0.05%
2018/10/04	0.5	8.51	0	0.00	8.51	0.5	2,074	0.02%
2018/10/01	0.5	8.69	0	0.00	8.71	0.5	2,120	0.02%
2018/09/28	1.5	8.78	1	8.84	8.73	0.5	2,149	0.02%
2018/09/27	0.5	8.75	3	8.78	8.82	-2.5	2,140	-0.12%
2018/09/25	0.5	8.64	0	0.00	8.65	0.5	2,112	0.02%
2018/09/19	0.5	8.72	2	8.81	8.77	-1.5	2,237	-0.07%
2018/09/18	0	0.00	31	8.77	8.77	-31	2,323	-1.33%
2018/09/17	0.5	8.70	0	0.00	8.75	0.5	2,391	0.02%
2018/09/14	0	0.00	2	8.82	8.82	-2	2,426	-0.08%
2018/09/11	0	0.00	2	8.51	8.68	-2	2,507	-0.08%
2018/09/06	1	8.58	0	0.00	8.56	1	2,577	0.04%
2018/09/05	1	8.64	0	0.00	8.64	1	2,678	0.04%
2018/08/24	1	8.84	0	0.00	8.85	1	3,323	0.03%
2018/08/23	1	8.69	37	8.97	8.96	-36	3,417	-1.05%
2018/08/22	0.4	8.74	2.3	8.80	8.79	-1.8	3,439	-0.05%
2018/08/21	0	0.00	20	8.69	8.69	-20	3,508	-0.57%
2018/08/20	0	0.00	1	8.59	8.57	-1	3,630	-0.03%
2018/08/17	1	8.40	1	8.36	8.36	0	3,600	0.00%
2018/08/16	0	0.00	80	8.46	8.41	-80	3,620	-2.21%
2018/08/15	3	8.52	7	8.59	8.50	-4	3,623	-0.11%
2018/08/13	2.5	8.68	0	0.00	8.62	2.5	3,732	0.07%
2018/08/10	4.5	9.14	0	0.00	9.08	4.5	3,700	0.12%
2018/08/08	1	9.31	0	0.00	9.31	1	3,858	0.03%
2018/08/06	2	9.31	1	9.34	9.27	1	4,153	0.02%
2018/08/02	1.5	9.13	0	0.00	9.13	1.5	4,165	0.04%
2018/08/01	0.5	9.20	2	9.28	9.28	-1.5	4,198	-0.04%
2018/07/31	0	0.00	9	9.13	9.18	-9	4,209	-0.21%
2018/07/30	1	9.12	1	9.24	9.14	0	4,315	0.00%
2018/07/27	2.5	9.18	0	0.00	9.19	2.5	4,328	0.06%
2018/07/25	3.5	9.26	0	0.00	9.23	3.5	4,403	0.08%
2018/07/24	8.5	9.28	4	9.31	9.38	4.5	4,492	0.10%
2018/07/23	0.4	9.08	0	0.00	9.11	0.4	4,512	0.01%
2018/07/20	0.2	9.12	2	9.21	9.14	-1.8	4,520	-0.04%
2018/07/13	0.5	8.92	1	9.02	8.97	-0.5	4,552	-0.01%
2018/07/10	1	8.80	3	8.90	8.93	-2	4,565	-0.04%
2018/07/06	0.5	8.70	0	0.00	8.73	0.5	4,603	0.01%
2018/07/05	0.5	8.79	0	0.00	8.79	0.5	4,609	0.01%
2018/07/04	0.5	8.87	0	0.00	8.90	0.5	4,605	0.01%
2018/07/03	2	8.92	0	0.00	8.90	2	4,620	0.04%
2018/06/28	0	0.00	1	8.80	8.80	-1	4,563	-0.02%
2018/06/27	3	9.06	1	9.00	8.98	2	4,560	0.04%
2018/06/26	1	9.12	46	9.19	9.22	-45	4,471	-1.01%
2018/06/25	2	9.44	1	9.33	9.33	1	4,410	0.02%
2018/06/22	1.5	9.44	0	0.00	9.47	1.5	4,403	0.03%
2018/06/21	0.5	9.50	1	9.55	9.55	-0.5	4,389	-0.01%
2018/06/20	33	9.79	0	0.00	9.69	33	4,411	0.75%
2018/06/19	15	9.76	0	0.00	9.78	15	4,407	0.34%
2018/06/14	1	9.85	1	9.96	9.89	0	4,375	0.00%
2018/06/12	0	0.00	7	9.80	9.88	-7	4,309	-0.16%
2018/06/11	1	9.55	0	0.00	9.61	1	4,184	0.02%
2018/06/08	1	9.59	0	0.00	9.60	1	4,190	0.02%
2018/06/07	0.5	9.61	4	9.64	9.66	-3.5	4,138	-0.08%
2018/06/05	0.4	9.37	1	9.42	9.42	-0.7	4,160	-0.02%
2018/06/04	5	9.39	0	0.00	9.42	5	4,124	0.12%
2018/06/01	0	0.00	1	9.53	9.49	-1	4,042	-0.02%
2018/05/30	1	9.40	0	0.00	9.42	1	4,056	0.02%
2018/05/29	4	9.60	0	0.00	9.48	4	4,162	0.10%
2018/05/28	0.4	9.70	8	9.67	9.75	-7.6	4,399	-0.17%
2018/05/24	0.3	9.36	0	0.00	9.37	0.3	4,540	0.01%
2018/05/22	0.3	9.37	1	9.42	9.42	-0.7	4,581	-0.02%
2018/05/18	20	9.22	0	0.00	9.17	20	4,578	0.44%
2018/05/17	3.2	9.34	0	0.00	9.29	3.2	4,805	0.07%
2018/05/16	41	9.52	0	0.00	9.50	41	4,906	0.84%
2018/05/14	4	9.64	4	9.66	9.61	0	5,161	0.00%
2018/05/09	0.5	10.35	0.3	10.35	10.35	0.2	4,947	0.00%
2018/05/07	0.5	10.35	1	10.65	10.40	-0.5	4,948	-0.01%
2018/05/02	2	10.35	0	0.00	10.30	2	4,933	0.04%
2018/04/30	0.5	10.25	1	10.40	10.30	-0.5	5,019	-0.01%
2018/04/27	2	9.99	0	0.00	10.05	2	4,992	0.04%
2018/04/26	0.5	10.05	0	0.00	10.05	0.5	5,030	0.01%
2018/04/23	0.5	10.15	0	0.00	10.20	0.5	5,179	0.01%
2018/04/16	0	0.00	1	10.55	10.55	-1	5,457	-0.02%
2018/04/11	0	0.00	0.5	10.35	10.35	-0.5	5,847	-0.01%
2018/04/10	0.5	10.30	0	0.00	10.35	0.5	5,963	0.01%
2018/04/02	0	0.00	1	10.40	10.40	-1	7,301	-0.01%
2018/03/28	0.5	10.40	0	0.00	10.40	0.5	7,594	0.01%
2018/03/19	0	0.00	10	11.00	10.95	-10	7,698	-0.13%
2018/03/12	0	0.00	2	11.10	11.20	-2	7,844	-0.03%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	4	11.11	0	0.00	11.05	4	8,747	0.05%
2018/03/01	0	0.00	7	10.78	11.30	-7	8,897	-0.08%
2018/02/27	5	10.40	11	10.51	10.40	-6	8,617	-0.07%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/12	0	0.00	3	9.91	9.82	-3	8,456	-0.04%
2018/02/09	4	9.64	0	0.00	9.80	4	8,411	0.05%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/07	2	10.60	0	0.00	10.55	2	8,001	0.02%
2018/01/25	10	11.70	10	11.80	11.70	0	8,245	0.00%
2018/01/23	1	11.60	0	0.00	11.60	1	8,132	0.01%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	10	11.85	0	0.00	11.90	10	8,348	0.12%
2018/01/15	0.5	11.90	0	0.00	12.00	0.5	8,478	0.01%
2018/01/12	0	0.00	10	12.00	12.00	-10	8,499	-0.12%
2018/01/10	1	12.00	0	0.00	12.00	1	8,512	0.01%
2018/01/09	5	12.20	1	12.20	12.20	4	8,468	0.05%
2018/01/05	7	12.41	16	12.36	12.30	-9	8,333	-0.11%
2018/01/03	11	12.20	15	12.47	12.15	-4	8,162	-0.05%
2018/01/02	22	12.15	4	12.55	12.40	18	8,047	0.22%