陽明 (2609)-陽信-石牌券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	12	49.81	87.1	50.36	51.80	-75.1	31,859	-0.24%
2024/04/24	5	46.46	5	46.76	46.70	0	29,490	0.00%
2024/04/23	0	0.00	14.1	45.72	45.85	-14.1	30,084	-0.05%
2024/04/22	58.5	46.81	27	46.09	45.60	31.5	31,047	0.10%
2024/04/19	1	44.70	32	45.29	45.15	-31	31,099	-0.10%
2024/04/18	1	43.70	2	43.80	43.80	-1	31,794	0.00%
2024/04/17	6	44.06	5	43.95	43.95	1	32,544	0.00%
2024/04/16	18.1	43.90	0	0.00	43.80	18.1	35,643	0.05%
2024/04/15	0	0.00	5	45.20	45.20	-5	38,172	-0.01%
2024/04/12	2	44.98	2	45.13	45.20	0	39,648	0.00%
2024/04/11	1	45.20	12	45.00	45.00	-11	42,860	-0.03%
2024/04/10	14	44.49	16	44.51	44.40	-2	47,471	0.00%
2024/04/09	4	45.01	12	45.13	44.95	-8	49,252	-0.02%
2024/04/08	7	43.80	6	44.39	45.10	1.1	51,653	0.00%
2024/04/03	10	43.93	10	44.10	43.80	0	51,965	0.00%
2024/04/02	1	44.45	0	0.00	44.45	1	52,810	0.00%
2024/03/29	0	0.00	1	44.35	44.40	-1	57,040	0.00%
2024/03/28	0.1	44.35	0	0.00	44.10	0.1	61,145	0.00%
2024/03/27	5	44.45	7	44.25	44.15	-2	66,969	0.00%
2024/03/26	11.1	44.48	14	44.48	44.15	-2.9	72,282	0.00%
2024/03/25	11	45.24	0	0.00	45.60	11	74,413	0.01%
2024/03/22	3	45.20	2	45.30	45.15	1	78,776	0.00%
2024/03/21	12	45.77	17	45.97	45.45	-5	82,392	-0.01%
2024/03/20	11	45.27	5	45.14	44.95	6	82,759	0.01%
2024/03/19	7	45.44	8	45.41	45.30	-1	82,606	0.00%
2024/03/18	7	45.09	51	45.15	45.15	-44	82,626	-0.05%
2024/03/15	33	45.87	28	46.39	46.50	5	82,622	0.01%
2024/03/14	21	47.84	2	48.03	47.75	19	81,884	0.02%
2024/03/13	13	48.94	11	48.97	48.70	2	81,628	0.00%
2024/03/12	14.1	48.79	4	48.93	48.95	10.1	81,399	0.01%
2024/03/11	25	48.41	19	48.49	48.60	6	81,293	0.01%
2024/03/08	23	48.33	53	47.67	47.55	-30	81,533	-0.04%
2024/03/07	23	48.25	11	48.13	48.00	12	81,653	0.01%
2024/03/06	11	48.33	13.2	48.29	48.00	-2.2	81,835	0.00%
2024/03/05	15.2	49.11	6	48.78	48.60	9.2	81,797	0.01%
2024/03/04	12	48.25	17	48.50	48.90	-5	81,501	-0.01%
2024/03/01	18	49.20	13	49.22	49.15	5	81,079	0.01%
2024/02/29	31	49.50	18	49.71	49.85	13	80,766	0.02%
2024/02/27	9	48.72	12	48.95	48.55	-3	80,194	0.00%
2024/02/26	12	48.77	3	48.80	48.70	9	79,816	0.01%
2024/02/23	20	49.48	2	49.45	49.10	18	79,548	0.02%
2024/02/22	13	49.20	41	50.01	49.95	-28	79,046	-0.04%
2024/02/21	35	48.77	21	48.83	48.35	14	77,991	0.02%
2024/02/20	9	47.67	17	47.90	48.15	-8	76,991	-0.01%
2024/02/19	6	46.71	20	46.84	46.90	-14	76,623	-0.02%
2024/02/16	20	47.26	26	47.15	46.90	-6	76,622	-0.01%
2024/02/15	9	46.02	4	46.30	46.65	5	76,927	0.01%
2024/02/05	4	47.55	20	47.51	47.30	-16	76,416	-0.02%
2024/02/02	72	47.98	36	47.79	47.75	36	76,221	0.05%
2024/02/01	20	48.77	34	49.14	49.15	-14	75,807	-0.02%
2024/01/31	49	48.16	22	48.48	47.85	27	75,447	0.04%
2024/01/30	16	48.78	2	49.05	48.50	14	75,144	0.02%
2024/01/29	5	48.85	4	48.94	48.80	1	75,025	0.00%
2024/01/26	17	49.00	22	49.24	48.90	-5	74,848	-0.01%
2024/01/25	8	49.52	15	49.59	49.25	-7	74,575	-0.01%
2024/01/24	8	50.14	19	50.23	49.80	-11	74,259	-0.01%
2024/01/23	33	49.97	14	50.04	49.45	19	73,968	0.03%
2024/01/22	34	49.20	27	49.45	49.80	7	73,435	0.01%
2024/01/19	33	50.65	34	50.80	50.90	-1	72,698	0.00%
2024/01/18	44	50.40	57	50.77	51.30	-13	72,119	-0.02%
2024/01/17	60	50.26	40	50.35	49.75	20	71,254	0.03%
2024/01/16	41	51.71	30	51.81	51.10	11	70,167	0.02%
2024/01/15	28	52.59	168.2	52.32	52.20	-140.2	69,052	-0.20%	大賣/鉅額交易
2024/01/12	20.2	51.20	65.1	51.37	51.80	-44.9	68,101	-0.07%
2024/01/11	17	49.40	8	49.42	49.30	9	66,573	0.01%
2024/01/10	141.1	49.22	103	49.14	48.80	38.1	65,947	0.06%	大買/大賣/
2024/01/09	197	51.83	66	51.99	51.70	131	62,747	0.21%	大買/鉅額交易
2024/01/08	45	57.08	37	57.16	56.50	8	59,929	0.01%
2024/01/05	106	57.80	103.1	57.98	58.00	2.9	58,241	0.01%	大買/大賣/
2024/01/04	147	57.27	221	57.11	57.30	-74	54,924	-0.13%	大買/大賣/
2024/01/03	22.1	53.93	77	54.51	54.00	-54.9	50,539	-0.11%
2024/01/02	193	53.53	77	53.88	53.00	116	48,572	0.24%	大買/鉅額交易
2023/12/29	19	51.82	23.3	51.56	51.30	-4.3	46,003	-0.01%
2023/12/28	27.1	51.92	24.1	52.07	51.90	3.1	45,551	0.01%
2023/12/27	18.2	53.33	159.2	53.39	52.60	-141	44,588	-0.32%	大賣/鉅額交易
2023/12/26	108	52.65	127	52.24	52.00	-19	43,061	-0.04%	大買/大賣/
2023/12/25	184.1	52.65	76	53.36	51.80	108.1	40,417	0.27%	大買/鉅額交易
2023/12/22	155	56.95	278	57.46	57.50	-123	36,363	-0.34%	大買/大賣/鉅額交易
2023/12/21	131.6	52.43	279.5	53.90	55.40	-147.9	30,431	-0.49%	大買/大賣/鉅額交易
2023/12/20	130.5	49.54	94	49.56	50.40	36.5	25,050	0.15%	大買/
2023/12/19	131.1	48.92	144	49.54	49.30	-13	22,532	-0.06%	大買/大賣/
2023/12/18	91	46.82	168	47.38	47.85	-77	18,279	-0.42%	大賣/
2023/12/15	3	43.67	2	44.15	44.25	1	14,910	0.01%
2023/12/14	11	42.90	0	0.00	42.75	11	14,410	0.08%
2023/12/13	3	43.65	0	0.00	43.20	3	14,666	0.02%
2023/12/12	16	44.48	14	44.66	44.00	2	16,436	0.01%
2023/12/11	1	44.20	2	44.40	44.00	-1	16,360	-0.01%
2023/12/08	12	43.85	0	0.00	44.00	12	16,264	0.07%
2023/12/07	27.2	43.97	12	44.31	43.70	15.2	16,227	0.09%
2023/12/06	27	44.37	11	44.29	44.65	16	16,207	0.10%
2023/12/05	41	44.99	17	44.71	44.85	24	16,069	0.15%
2023/12/04	35	44.87	36	44.79	45.15	-1	15,536	-0.01%
2023/12/01	8	42.86	28	43.01	43.30	-20	14,717	-0.14%
2023/11/30	2	42.25	0	0.00	42.00	2	14,382	0.01%
2023/11/29	1	42.65	0	0.00	42.55	1	14,303	0.01%
2023/11/28	8	42.33	10	42.54	42.65	-2	14,280	-0.01%
2023/11/27	5	41.85	1	41.95	42.00	4	14,187	0.03%
2023/11/24	10	41.58	0	0.00	41.75	10	14,230	0.07%
2023/11/22	13	41.74	20	41.91	41.55	-7	14,285	-0.05%
2023/11/21	5	41.85	8	41.96	41.90	-3	14,315	-0.02%
2023/11/20	2	41.83	3	41.92	42.00	-1	14,564	-0.01%
2023/11/17	7	41.87	0	0.00	41.80	7	14,695	0.05%
2023/11/16	1	41.90	0	0.00	42.15	1	14,689	0.01%
2023/11/15	6	41.79	5	41.87	42.10	1	14,752	0.01%
2023/11/14	15	42.02	11	42.74	41.50	4	15,292	0.03%
2023/11/13	1	42.00	12	41.71	41.45	-11	15,000	-0.07%
2023/11/10	4	41.33	24	41.30	41.30	-20	15,307	-0.13%
2023/11/09	10	41.85	4.3	41.85	41.85	5.7	15,399	0.04%
2023/11/08	21	42.05	0	0.00	41.90	21	15,698	0.13%
2023/11/07	12	42.14	2	42.28	42.25	10	15,767	0.06%
2023/11/06	1	42.55	2.3	42.32	42.30	-1.3	15,975	-0.01%
2023/11/03	1	43.00	0	0.00	43.25	1	15,983	0.01%
2023/11/02	1	42.60	1	42.60	42.65	0	16,076	0.00%
2023/11/01	0.1	42.15	2	42.50	42.10	-1.9	16,408	-0.01%
2023/10/31	3	42.43	0.5	43.00	42.10	2.5	16,745	0.01%
2023/10/30	2	43.30	0	0.00	43.25	2	16,865	0.01%
2023/10/27	1	42.85	1	42.80	43.00	0	16,907	0.00%
2023/10/26	0	0.00	1	42.35	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	5	42.35	42.30	-5	17,925	-0.03%
2023/10/24	0	0.00	2	42.20	42.20	-2	18,272	-0.01%
2023/10/23	1	42.15	0	0.00	41.95	1	18,667	0.01%
2023/10/20	0	0.00	14	42.38	42.35	-14	18,868	-0.07%
2023/10/19	1	43.10	2	42.75	42.70	-1	19,136	-0.01%
2023/10/18	0	0.00	2	42.50	42.30	-2	19,637	-0.01%
2023/10/17	5	42.45	1	42.25	42.25	4	20,006	0.02%
2023/10/16	1	42.00	0	0.00	42.40	1	20,676	0.00%
2023/10/13	6	42.56	1	42.50	42.55	5	21,410	0.02%
2023/10/11	18.3	43.46	15	43.22	42.55	3.3	22,300	0.01%
2023/10/06	2	45.15	1	44.75	45.00	1	23,265	0.00%
2023/10/05	0	0.00	10	45.18	44.90	-10	24,382	-0.04%
2023/10/04	1	44.05	0	0.00	44.55	1	24,984	0.00%
2023/10/03	0	0.00	5	44.35	44.10	-5	25,836	-0.02%
2023/10/02	1	44.55	2	44.60	44.45	-1	26,366	0.00%
2023/09/28	4	45.38	0	0.00	45.45	4	27,236	0.01%
2023/09/27	1	46.05	4	46.50	45.90	-3	30,489	-0.01%
2023/09/26	0	0.00	1.4	46.02	45.95	-1.4	33,006	0.00%
2023/09/25	0	0.00	2	45.60	45.95	-2	37,459	-0.01%
2023/09/22	4	45.79	3	45.82	45.80	1	39,241	0.00%
2023/09/21	2	45.90	11	45.69	45.60	-9	39,654	-0.02%
2023/09/20	7	46.64	5	46.68	46.30	2	39,877	0.01%
2023/09/19	2	45.20	0	0.00	45.85	2	39,695	0.01%
2023/09/18	0	0.00	28	45.83	45.50	-28	39,773	-0.07%
2023/09/15	29	46.42	49	46.52	46.45	-20	39,977	-0.05%
2023/09/14	12	44.10	64	44.35	44.60	-52	38,125	-0.14%
2023/09/13	6	43.18	0	0.00	43.30	6	38,034	0.02%
2023/09/12	0	0.00	7	42.90	43.10	-7	38,359	-0.02%
2023/09/11	0	0.00	5	42.71	42.50	-5	38,623	-0.01%
2023/09/08	8	42.86	21	42.88	42.65	-13	38,922	-0.03%
2023/09/07	6	42.63	1	42.70	42.50	5	39,057	0.01%
2023/09/06	3	42.75	1	42.90	42.60	2	39,193	0.01%
2023/09/05	20	43.30	26.9	43.21	43.30	-6.9	39,357	-0.02%
2023/09/04	2	42.90	15	42.89	42.90	-13	39,782	-0.03%
2023/09/01	17	42.30	0	0.00	42.10	17	39,716	0.04%
2023/08/29	0	0.00	20	42.32	42.50	-20	40,016	-0.05%
2023/08/28	1	41.90	1	42.25	42.00	0	40,157	0.00%
2023/08/25	5	42.08	30	42.30	42.05	-25	40,320	-0.06%
2023/08/24	73	42.37	41	42.01	41.95	32	40,373	0.08%
2023/08/23	1	43.55	9	43.61	42.95	-8	40,250	-0.02%
2023/08/22	38	42.94	66	43.23	43.30	-28	40,211	-0.07%
2023/08/21	28	43.16	2	43.88	43.10	26	40,225	0.06%
2023/08/18	33	44.28	71	44.50	43.90	-38	40,110	-0.09%
2023/08/17	13	42.32	10	41.80	42.55	3	39,468	0.01%
2023/08/16	70	42.46	77	42.09	42.05	-7	39,345	-0.02%
2023/08/15	104	44.01	81	43.55	43.60	23	39,023	0.06%	大買/
2023/08/14	58	44.11	50	44.07	44.05	8	38,934	0.02%
2023/08/11	22	45.05	19	45.58	45.30	3	38,727	0.01%
2023/08/10	13	45.32	21	45.68	45.50	-8	38,714	-0.02%
2023/08/09	7	46.16	20	45.96	46.00	-13	38,759	-0.03%
2023/08/08	16	46.26	8	46.52	46.40	8	38,698	0.02%
2023/08/07	19	45.95	2	46.08	46.40	17	38,780	0.04%
2023/08/04	4.5	46.93	4	47.08	47.15	0.5	38,682	0.00%
2023/08/02	24	46.42	1	46.75	46.45	23	38,518	0.06%
2023/08/01	1	46.90	5	46.84	46.80	-4	38,578	-0.01%
2023/07/31	67	46.79	22	46.67	46.50	45	38,652	0.12%
2023/07/28	27	47.80	26	47.99	47.75	1	38,349	0.00%
2023/07/27	7	46.92	7	46.86	46.90	0	38,170	0.00%
2023/07/26	8	46.83	39	46.79	46.90	-31	38,213	-0.08%
2023/07/25	16	45.70	9	45.63	45.60	7	38,023	0.02%
2023/07/24	14	45.95	21	45.98	45.75	-7	38,172	-0.02%
2023/07/21	44.7	47.63	20.1	47.62	47.35	24.6	38,225	0.06%
2023/07/20	9	47.62	16	47.71	48.40	-7	37,923	-0.02%
2023/07/19	9	46.73	21	46.95	46.80	-12	37,424	-0.03%
2023/07/18	25	46.54	51	46.43	46.30	-26	37,107	-0.07%
2023/07/17	22	45.20	12	45.25	45.05	10	36,551	0.03%
2023/07/14	36	44.87	28	45.14	44.60	8	36,353	0.02%
2023/07/13	72.4	44.72	36	44.71	44.00	36.4	36,109	0.10%
2023/07/12	91	46.91	15	46.73	46.25	76	35,144	0.22%
2023/07/11	89	48.68	40	48.51	48.40	49	34,359	0.14%
2023/07/10	457.1	49.36	6	49.06	48.85	451.1	33,858	1.33%	大買/鉅額交易
2023/07/07	13	50.71	17	50.91	50.60	-4	33,170	-0.01%
2023/07/06	231	51.18	27	51.25	51.00	204	32,733	0.62%	大買/鉅額交易
2023/07/05	271	52.15	135.3	52.18	51.70	135.7	32,089	0.42%	大買/大賣/鉅額交易
2023/07/04	88	54.01	62.2	54.17	54.20	25.8	29,285	0.09%
2023/07/03	92.3	68.29	1,570	68.93	69.30	-1,477.7	26,890	-5.50%	大賣/鉅額交易
2023/06/30	33	62.26	78	62.77	63.00	-45	22,631	-0.20%
2023/06/29	26.2	60.14	1	59.90	60.10	25.2	20,969	0.12%
2023/06/28	38	60.74	11	60.61	60.70	27	20,607	0.13%
2023/06/27	12	61.38	8	61.29	61.10	4	20,361	0.02%
2023/06/26	80	61.47	38	61.45	61.10	42	20,295	0.21%
2023/06/21	104	61.61	0.3	62.37	61.50	103.7	20,189	0.51%	大買/鉅額交易
2023/06/20	83	63.44	6	63.30	63.20	77	19,866	0.39%
2023/06/19	81	63.79	2	64.35	63.50	79	19,802	0.40%
2023/06/16	2	64.40	6	64.45	64.80	-4	19,725	-0.02%
2023/06/15	6	64.00	1	64.00	64.10	5	19,599	0.03%
2023/06/14	5	64.20	36	64.45	64.30	-31	19,652	-0.16%
2023/06/13	3	63.13	5.5	63.00	63.20	-2.5	20,100	-0.01%
2023/06/12	2	62.55	7	62.11	63.00	-5	21,149	-0.02%
2023/06/09	5	62.44	2	62.70	62.90	3	22,330	0.01%
2023/06/08	7	61.99	32	62.75	62.60	-25	23,461	-0.11%
2023/06/07	1	61.80	7	61.61	61.70	-6	26,858	-0.02%
2023/06/06	3	61.50	6	61.65	61.70	-3	27,226	-0.01%
2023/06/05	6	60.98	6	61.15	60.90	0	27,587	0.00%
2023/06/02	6	61.75	6	61.53	61.50	0	27,811	0.00%
2023/06/01	9	60.83	3	61.40	61.40	6	28,459	0.02%
2023/05/31	16	60.94	36	61.45	60.80	-20	29,434	-0.07%
2023/05/30	13	61.50	12	61.58	61.30	1	29,898	0.00%
2023/05/29	10	61.97	3	62.03	62.00	7	30,085	0.02%
2023/05/25	24	61.39	5	61.30	61.10	19	31,159	0.06%
2023/05/24	64	61.80	13	61.88	61.90	51	31,696	0.16%
2023/05/23	10	61.87	2	61.70	61.70	8	32,291	0.02%
2023/05/22	8	61.96	21	61.91	62.10	-13	32,291	-0.04%
2023/05/19	1	61.10	0	0.00	61.30	1	32,218	0.00%
2023/05/18	0	0.00	2	61.45	61.30	-2	32,251	-0.01%
2023/05/17	10	61.51	7	61.39	61.20	3	32,327	0.01%
2023/05/16	8	61.10	14	60.99	60.90	-6	32,444	-0.02%
2023/05/15	12	60.28	10	60.76	61.20	2	32,668	0.01%
2023/05/12	3	60.50	8	60.41	60.20	-5	32,769	-0.02%
2023/05/11	14	60.56	2	60.50	60.10	12	32,791	0.04%
2023/05/10	11	60.85	12	60.93	61.60	-1	32,647	0.00%
2023/05/09	20	60.40	3	60.53	60.30	17	32,509	0.05%
2023/05/08	19	60.70	13	60.76	60.50	6	32,727	0.02%
2023/05/05	13	61.04	0	0.00	61.20	13	33,125	0.04%
2023/05/04	9	60.91	5	60.68	60.80	4	33,362	0.01%
2023/05/03	13	60.82	1	60.80	60.70	12	33,379	0.04%
2023/05/02	47	61.87	31	61.76	61.90	16	33,340	0.05%
2023/04/28	11.1	62.85	7	63.03	63.10	4.1	33,450	0.01%
2023/04/27	22.2	61.77	8	61.66	61.70	14.2	33,449	0.04%
2023/04/26	14	62.52	4	62.40	62.40	10	33,449	0.03%
2023/04/25	9.1	63.94	2	64.35	63.70	7.1	33,282	0.02%
2023/04/24	3	64.30	18	64.81	64.70	-15	33,348	-0.04%
2023/04/21	7	65.20	2	65.00	64.90	5	33,497	0.01%
2023/04/20	15	66.54	16	66.84	66.40	-1	33,407	0.00%
2023/04/19	8	66.11	19	66.07	66.00	-11	33,575	-0.03%
2023/04/18	16	67.26	6	66.87	66.40	10	33,590	0.03%
2023/04/17	16	67.72	12	67.72	67.70	4	33,504	0.01%
2023/04/14	9	66.94	19	66.96	66.80	-10	33,500	-0.03%
2023/04/13	1	66.50	3	66.23	66.30	-2	33,627	-0.01%
2023/04/12	1	66.40	34	66.29	66.40	-33	33,872	-0.10%
2023/04/11	8	65.78	10	65.82	65.60	-2	33,885	-0.01%
2023/04/10	14	66.11	5	66.36	65.70	9	34,120	0.03%
2023/04/07	14	64.82	12	65.23	65.60	2	34,136	0.01%
2023/04/06	10	64.45	5.5	64.63	64.00	4.5	34,381	0.01%
2023/03/31	6	64.20	84	64.30	64.30	-78	34,969	-0.22%
2023/03/30	4	63.50	2	63.65	63.30	2	37,128	0.01%
2023/03/29	7	63.64	7	63.63	63.50	0	38,375	0.00%
2023/03/28	1	64.30	22	64.02	64.00	-21	39,630	-0.05%
2023/03/27	11	64.22	4	64.18	64.20	7	41,065	0.02%
2023/03/24	51.1	64.23	7.1	64.20	64.20	44	43,592	0.10%
2023/03/23	55	64.33	69	64.37	64.10	-14	43,772	-0.03%
2023/03/22	40	65.64	9	65.50	65.30	31	43,827	0.07%
2023/03/21	21.1	65.44	5	65.24	65.10	16.1	44,274	0.04%
2023/03/20	36	65.80	0	0.00	65.80	36	44,251	0.08%
2023/03/17	20	65.24	13	65.12	65.40	7	44,367	0.02%
2023/03/16	86	65.39	56	65.49	64.70	30	44,186	0.07%
2023/03/15	58	67.86	43	67.69	66.50	15	43,768	0.03%
2023/03/14	41	67.72	101	68.17	67.50	-60	43,133	-0.14%	大賣/
2023/03/13	110	69.08	57	69.15	69.10	53	42,354	0.13%	大買/
2023/03/10	237.5	68.94	122.6	69.24	68.70	114.9	41,250	0.28%	大買/大賣/鉅額交易
2023/03/09	40	66.97	9	66.84	67.00	31	38,207	0.08%
2023/03/08	54	66.35	19	66.32	66.30	35	38,303	0.09%
2023/03/07	22	67.11	11.2	67.40	67.40	10.8	38,327	0.03%
2023/03/06	62	67.23	63	67.48	67.50	-1	38,351	0.00%
2023/03/03	56	65.99	54	66.12	67.10	2	38,223	0.01%
2023/03/02	10	65.59	15	65.53	65.60	-5	37,646	-0.01%
2023/03/01	5	63.58	2	63.55	63.80	3	37,249	0.01%
2023/02/24	5	64.68	12.2	64.43	64.60	-7.2	37,154	-0.02%
2023/02/23	3	64.07	22	64.18	64.30	-19	36,786	-0.05%
2023/02/22	12	63.15	6	63.22	62.60	6	36,541	0.02%
2023/02/21	18	61.80	36	61.94	62.80	-18	36,156	-0.05%
2023/02/20	2	60.30	16	60.39	60.50	-14	36,047	-0.04%
2023/02/17	14	59.74	3	59.67	59.80	11	36,564	0.03%
2023/02/16	0	0.00	8	60.00	60.30	-8	37,101	-0.02%
2023/02/15	13.1	60.01	18	60.55	60.00	-4.9	38,017	-0.01%
2023/02/14	15	60.01	40	60.39	60.70	-25	38,376	-0.07%
2023/02/13	12	59.00	8	58.89	59.00	4	38,820	0.01%
2023/02/10	25	60.93	0	0.00	60.60	25	39,575	0.06%
2023/02/09	9	61.86	6	61.92	61.70	3	39,863	0.01%
2023/02/08	5	61.90	0	0.00	61.80	5	40,532	0.01%
2023/02/07	9	61.80	1	61.70	61.70	8	40,938	0.02%
2023/02/06	20.2	62.12	5	62.20	61.70	15.2	41,610	0.04%
2023/02/03	12	64.28	8	64.29	63.60	4	41,807	0.01%
2023/02/02	12	63.03	6	63.25	63.50	6	41,682	0.01%
2023/02/01	2	62.70	1.1	62.60	62.40	0.9	41,946	0.00%
2023/01/31	3	62.17	2	62.40	62.50	1	42,304	0.00%
2023/01/30	42	61.43	24	61.33	61.30	18	42,519	0.04%
2023/01/17	0	0.00	5	61.98	62.00	-5	42,507	-0.01%
2023/01/16	27	61.16	24	60.87	61.10	3	42,923	0.01%
2023/01/13	11	61.94	40	61.90	61.90	-29	42,948	-0.07%
2023/01/12	23	62.32	1	62.80	62.00	22	43,652	0.05%
2023/01/11	3	64.10	15	63.50	63.20	-12	43,990	-0.03%
2023/01/10	14	63.20	6	63.25	62.90	8	44,451	0.02%
2023/01/09	47	63.16	3	63.43	63.30	44	45,826	0.10%
2023/01/06	9	63.69	29	63.69	63.60	-20	46,392	-0.04%
2023/01/05	5	63.68	1	64.50	63.70	4	46,811	0.01%
2023/01/04	12	63.77	11	63.68	63.50	1	47,306	0.00%
2023/01/03	26	65.32	4	65.25	64.60	22	47,512	0.05%
2022/12/30	5	65.68	8	65.75	65.50	-3	47,447	-0.01%
2022/12/29	4	64.13	3	64.30	64.80	1	47,766	0.00%
2022/12/28	22	64.32	35	64.08	63.90	-13	48,395	-0.03%
2022/12/27	12	65.69	4	65.23	65.10	8	48,879	0.02%
2022/12/26	39	65.32	13	65.73	65.00	26	49,611	0.05%
2022/12/23	73	67.12	22	67.01	67.30	51	49,849	0.10%
2022/12/22	58	67.98	67	67.77	68.00	-9	49,962	-0.02%
2022/12/21	19	65.72	48	65.96	65.70	-29	48,536	-0.06%
2022/12/20	25	64.68	27	65.56	63.90	-2	48,045	0.00%
2022/12/19	32	65.49	22	65.73	64.30	10	48,056	0.02%
2022/12/16	18	65.70	93	64.79	65.30	-75	47,130	-0.16%
2022/12/15	2	63.00	8	62.68	62.80	-6	45,315	-0.01%
2022/12/14	55	62.02	30	62.05	62.00	25	46,068	0.05%
2022/12/13	16	63.55	59	63.44	63.20	-43	46,340	-0.09%
2022/12/12	8	62.40	11	62.37	61.80	-3	46,966	-0.01%
2022/12/09	1	61.40	17	62.28	62.80	-16	47,494	-0.03%
2022/12/08	5	60.82	3	60.70	61.00	2	47,928	0.00%
2022/12/07	27	61.47	36	61.19	60.90	-9	48,316	-0.02%
2022/12/06	48	61.92	1	61.60	61.70	47	48,303	0.10%
2022/12/05	61	64.17	16	64.22	63.80	45	48,689	0.09%
2022/12/02	13	65.02	2	65.40	64.80	11	49,137	0.02%
2022/12/01	19	65.78	23	67.18	65.40	-4	49,641	-0.01%
2022/11/30	6.2	65.78	31.1	65.99	66.10	-24.9	49,206	-0.05%
2022/11/29	5	64.20	52	64.19	65.10	-47	49,503	-0.09%
2022/11/28	22	63.86	19	64.13	63.50	3	50,617	0.01%
2022/11/25	28.2	65.40	20	65.54	64.90	8.2	50,539	0.02%
2022/11/24	39	63.17	23.7	63.61	64.60	15.3	50,633	0.03%
2022/11/23	13	62.48	3	62.73	62.50	10	50,427	0.02%
2022/11/22	5	61.98	13	61.88	61.70	-8	50,768	-0.02%
2022/11/21	34	62.01	12	62.08	61.40	22	50,760	0.04%
2022/11/18	16	64.08	19	64.01	63.00	-3	50,662	-0.01%
2022/11/17	32	64.67	8	64.88	64.80	24	50,562	0.05%
2022/11/16	21	64.95	15	65.41	64.60	6	50,600	0.01%
2022/11/15	17	65.68	29.7	65.50	65.30	-12.7	50,611	-0.03%
2022/11/14	3	65.73	38	66.06	66.20	-35	50,242	-0.07%
2022/11/11	54.3	65.74	17.1	65.86	65.20	37.2	49,814	0.07%
2022/11/10	11	64.52	7.1	64.36	64.30	3.9	49,247	0.01%
2022/11/09	21	63.87	33.1	63.84	64.50	-12.1	49,377	-0.02%
2022/11/08	12	63.85	18	63.84	63.40	-6	49,893	-0.01%
2022/11/07	12	62.18	15.1	62.43	62.30	-3.1	49,150	-0.01%
2022/11/04	15	60.17	32	60.42	61.20	-17	48,969	-0.03%
2022/11/03	11	58.61	10	59.04	60.20	1	48,969	0.00%
2022/11/02	14	60.14	6.6	60.93	59.80	7.4	49,333	0.02%
2022/11/01	15	59.22	5	59.10	59.10	10	49,288	0.02%
2022/10/31	20.6	60.13	12	60.56	60.20	8.6	49,669	0.02%
2022/10/28	19	62.15	16	61.05	60.60	3	49,591	0.01%
2022/10/27	7	61.41	12	61.95	63.20	-5	49,294	-0.01%
2022/10/26	9	60.13	9	60.50	61.90	0	49,355	0.00%
2022/10/25	1	61.80	2	62.15	61.50	-1	49,192	0.00%
2022/10/24	5	62.82	13	63.28	62.10	-8	49,952	-0.02%
2022/10/21	1	61.60	3	61.67	61.00	-2	49,859	0.00%
2022/10/20	33	59.99	19	60.19	61.80	14	49,937	0.03%
2022/10/19	6	63.08	31.3	63.32	63.00	-25.3	49,334	-0.05%
2022/10/18	21	61.82	36	62.03	61.90	-15	49,242	-0.03%
2022/10/17	37	58.16	40	57.21	60.00	-3	49,301	-0.01%
2022/10/14	8	62.63	9	63.07	62.80	-1	48,372	0.00%
2022/10/13	10	60.83	6.2	60.12	59.30	3.8	48,140	0.01%
2022/10/12	38	62.58	21	61.53	61.60	17	48,515	0.04%
2022/10/11	4	64.03	4.5	64.02	63.70	-0.5	48,132	0.00%
2022/10/07	0	0.00	10	65.08	65.10	-10	48,274	-0.02%
2022/10/06	24	63.57	23	63.87	65.00	1	48,762	0.00%
2022/10/05	1.2	64.97	15.6	64.57	64.70	-14.4	48,742	-0.03%
2022/10/04	26	65.00	28	63.63	63.80	-2	48,954	0.00%
2022/10/03	43	63.76	7	63.03	63.50	36	48,972	0.07%
2022/09/30	8	59.96	14.1	59.25	61.50	-6.1	49,276	-0.01%
2022/09/29	10	60.63	13	60.79	59.90	-3	49,257	-0.01%
2022/09/28	9.1	61.49	8	60.94	60.30	1.1	49,185	0.00%
2022/09/27	9	63.36	18	63.12	63.80	-9	49,868	-0.02%
2022/09/26	53	63.75	27.2	63.63	61.60	25.8	50,080	0.05%
2022/09/23	14	67.74	44.1	68.02	67.40	-30.1	50,087	-0.06%
2022/09/22	107	66.48	23.3	67.98	66.50	83.7	50,980	0.16%	大買/
2022/09/21	32	68.89	34	68.86	68.90	-2	52,291	0.00%
2022/09/20	19	69.03	59	69.72	68.50	-40	53,657	-0.07%
2022/09/19	60	69.52	39	69.52	68.00	21	54,545	0.04%
2022/09/16	13	71.39	25	72.53	73.50	-12	55,737	-0.02%
2022/09/15	7	72.84	118	72.95	72.60	-111	57,078	-0.19%	大賣/鉅額交易
2022/09/14	7	70.00	7	71.01	71.80	0	58,063	0.00%
2022/09/13	9	71.71	6	71.77	71.10	3	58,936	0.01%
2022/09/12	9	70.82	30	70.59	71.00	-21	60,447	-0.03%
2022/09/08	40.5	68.12	28.2	68.06	67.80	12.3	60,618	0.02%
2022/09/07	30	69.26	17.2	69.38	69.60	12.8	60,925	0.02%
2022/09/06	9	71.18	5	71.46	70.60	4	60,618	0.01%
2022/09/05	13	70.75	61	70.45	70.80	-48	60,842	-0.08%
2022/09/02	74.2	73.37	221.3	71.59	71.10	-147.1	60,915	-0.24%	大賣/鉅額交易
2022/09/01	25.2	77.39	3	77.27	76.80	22.2	59,901	0.04%
2022/08/31	22	77.22	21	78.07	78.90	1	60,664	0.00%
2022/08/30	23	79.01	12	79.04	78.90	11	61,022	0.02%
2022/08/29	67	78.48	22	78.83	79.60	45	60,912	0.07%
2022/08/26	3	83.80	4	84.20	83.40	-1	60,860	0.00%
2022/08/25	31.1	83.19	14	83.57	83.40	17.1	60,824	0.03%
2022/08/24	9	82.57	12	82.76	82.10	-3	61,032	0.00%
2022/08/23	17	83.24	15	83.63	83.00	2	61,445	0.00%
2022/08/22	23.1	83.93	2	83.95	83.60	21.1	61,908	0.03%
2022/08/19	13	86.46	15	86.81	86.40	-2	62,006	0.00%
2022/08/18	6	86.50	11	86.54	86.50	-5	62,392	-0.01%
2022/08/17	11	86.84	8	86.70	86.40	3	62,883	0.00%
2022/08/16	77.1	86.12	38	86.17	86.00	39.1	63,549	0.06%
2022/08/15	202.2	88.62	31	87.74	87.50	171.2	65,024	0.26%	大買/鉅額交易
2022/08/12	52	91.36	35	91.17	91.10	17	64,330	0.03%
2022/08/11	55	91.78	51	91.75	91.00	4	64,799	0.01%
2022/08/10	143	91.97	39	92.05	91.10	104	64,739	0.16%	大買/鉅額交易
2022/08/09	66	92.43	123	92.81	93.30	-57	64,922	-0.09%	大賣/
2022/08/08	11	89.81	35	90.01	91.10	-24	65,189	-0.04%
2022/08/05	16	89.51	105	90.01	90.50	-89	64,822	-0.14%	大賣/
2022/08/04	85	86.10	21	86.76	87.50	64	64,639	0.10%
2022/08/03	23	87.60	19	87.45	87.00	4	64,774	0.01%
2022/08/02	119.1	87.50	13	87.50	87.50	106.1	65,237	0.16%	大買/鉅額交易
2022/08/01	71.1	89.69	34	89.83	90.00	37.1	65,706	0.06%
2022/07/29	38	89.42	128.7	89.66	89.60	-90.7	66,156	-0.14%	大賣/
2022/07/28	225.2	86.87	59	87.51	86.50	166.2	66,003	0.25%	大買/鉅額交易
2022/07/27	36.4	87.34	9	87.88	88.20	27.4	66,676	0.04%
2022/07/26	10	86.58	48	86.76	86.70	-38	66,726	-0.06%
2022/07/25	33	87.07	7	86.96	86.90	26	67,735	0.04%
2022/07/22	16	89.29	11	88.88	89.50	5	67,498	0.01%
2022/07/21	36.1	87.94	82	88.26	88.30	-45.9	67,386	-0.07%
2022/07/20	61.2	87.65	38	87.56	86.60	23.2	67,091	0.03%
2022/07/19	26	87.27	42.2	87.66	87.80	-16.2	67,290	-0.02%
2022/07/18	39.4	86.35	32	85.78	85.60	7.4	67,138	0.01%
2022/07/15	67.2	86.31	114.2	86.08	86.00	-47	67,442	-0.07%	大賣/
2022/07/14	71.1	85.41	98.8	86.09	87.50	-27.7	67,226	-0.04%
2022/07/13	33.2	85.25	27	85.19	83.90	6.2	66,766	0.01%
2022/07/12	123	83.39	113	82.23	82.10	10	66,490	0.02%	大買/大賣/
2022/07/11	183.2	87.67	115	87.79	88.20	68.2	65,798	0.10%	大買/大賣/
2022/07/08	183	86.51	175	86.27	86.50	8	65,521	0.01%	大買/大賣/
2022/07/07	21	81.14	78	81.91	83.20	-57	64,780	-0.09%
2022/07/06	39	81.59	11	82.10	80.30	28	64,637	0.04%
2022/07/05	123	80.27	128	80.45	82.10	-5	64,396	-0.01%	大買/大賣/
2022/07/04	78	78.00	61	78.12	78.20	17	63,460	0.03%
2022/07/01	130	80.08	54.2	80.82	77.80	75.8	63,137	0.12%	大買/
2022/06/30	46	82.63	40	82.59	82.30	6	62,173	0.01%
2022/06/29	602.1	88.08	54	87.06	85.50	548.1	61,324	0.89%	大買/鉅額交易
2022/06/28	137.1	88.90	126.1	88.91	91.70	11	59,592	0.02%	大買/大賣/
2022/06/27	48	85.78	69	85.87	86.10	-21	57,684	-0.04%
2022/06/24	158.7	99.18	111	99.57	98.30	47.7	56,688	0.08%	大買/大賣/
2022/06/23	132.2	98.30	89.4	98.62	96.20	42.8	55,115	0.08%	大買/
2022/06/22	56.3	103.33	66	104.74	101.00	-9.7	54,660	-0.02%
2022/06/21	67.1	111.12	87	110.06	109.50	-19.9	53,484	-0.04%
2022/06/20	87.2	112.67	93.3	110.77	111.50	-6.1	52,638	-0.01%
2022/06/17	84.4	117.47	65	118.14	119.50	19.4	51,241	0.04%
2022/06/16	161.6	117.79	55	119.76	117.00	106.6	51,178	0.21%	大買/鉅額交易
2022/06/15	24.2	123.02	13	123.46	122.00	11.2	51,700	0.02%
2022/06/14	12.4	120.48	26	122.33	123.50	-13.6	54,011	-0.03%
2022/06/13	76.2	121.27	11	121.73	120.50	65.2	58,139	0.11%
2022/06/10	18.1	125.53	3	125.83	126.00	15.1	62,125	0.02%
2022/06/09	41.1	126.79	7.1	126.79	126.50	34.1	64,603	0.05%
2022/06/08	61	129.61	73	129.59	130.00	-12	64,840	-0.02%
2022/06/07	56.1	126.92	55	127.07	127.00	1.1	65,936	0.00%
2022/06/06	57	127.51	31	126.95	126.50	26	68,012	0.04%
2022/06/02	20	126.40	19	126.50	126.50	1	70,608	0.00%
2022/06/01	33	125.38	47	125.98	126.00	-14	74,008	-0.02%
2022/05/31	68	125.63	59	124.87	124.50	9	78,382	0.01%
2022/05/30	58	127.30	68	127.18	127.00	-10	79,315	-0.01%
2022/05/27	21	127.43	49	127.56	128.00	-28	79,731	-0.04%
2022/05/26	27	127.65	44	126.51	125.50	-17	80,643	-0.02%
2022/05/25	44	126.59	83	127.13	127.00	-39	81,062	-0.05%
2022/05/24	45.3	127.37	69	126.47	125.00	-23.7	81,523	-0.03%
2022/05/23	55	123.52	468	122.55	127.00	-413	81,311	-0.51%	大賣/鉅額交易
2022/05/20	13	117.96	7	118.07	117.50	6	80,820	0.01%
2022/05/19	134.3	113.22	31.3	113.16	115.00	103	81,893	0.13%	大買/鉅額交易
2022/05/18	27.2	117.65	7.3	117.64	117.50	19.9	82,686	0.02%
2022/05/17	177.4	116.85	53	117.14	116.50	124.4	82,835	0.15%	大買/鉅額交易
2022/05/16	195.5	119.35	26.6	119.52	119.00	168.9	82,318	0.21%	大買/鉅額交易
2022/05/13	9.3	123.55	22.3	123.84	123.50	-13	81,633	-0.02%
2022/05/12	48.3	122.00	24	123.23	121.00	24.3	82,357	0.03%
2022/05/11	56.1	125.08	1.3	124.23	124.00	54.8	82,420	0.07%
2022/05/10	28.2	125.91	17	125.41	127.50	11.2	82,463	0.01%
2022/05/09	125.3	126.50	39	126.96	126.00	86.3	82,564	0.10%	大買/
2022/05/06	45.3	129.20	70	128.89	130.50	-24.7	83,956	-0.03%
2022/05/05	46.2	130.63	32	130.28	130.00	14.2	84,000	0.02%
2022/05/04	18.1	130.17	470	129.58	130.00	-451.9	83,662	-0.54%	大賣/鉅額交易
2022/05/03	18.1	125.83	32	125.67	126.50	-13.9	83,182	-0.02%
2022/04/29	44	124.34	184	124.92	126.00	-140	83,396	-0.17%	大賣/鉅額交易
2022/04/28	68.4	121.60	21	122.10	120.50	47.4	83,043	0.06%
2022/04/27	35.2	119.53	21.1	118.96	121.00	14.1	83,084	0.02%
2022/04/26	26	121.90	2.3	121.07	121.00	23.7	83,162	0.03%
2022/04/25	89.6	122.33	38	123.74	121.50	51.6	83,168	0.06%
2022/04/22	63.1	125.97	49.2	126.25	126.50	13.9	82,614	0.02%
2022/04/21	33	126.08	141	126.31	125.00	-108	82,619	-0.13%	大賣/鉅額交易
2022/04/20	43	124.02	31	123.95	123.50	12	82,611	0.01%
2022/04/19	14	123.14	53	123.52	123.00	-39	82,899	-0.05%
2022/04/18	40.1	121.25	10	121.45	121.00	30.1	83,044	0.04%
2022/04/15	6	123.08	32	123.66	124.00	-26	83,260	-0.03%
2022/04/14	11.1	123.72	10	123.90	122.00	1.1	83,333	0.00%
2022/04/13	22	123.66	23	123.41	124.50	-1	83,224	0.00%
2022/04/12	32.1	120.58	2	120.25	120.00	30.1	83,001	0.04%
2022/04/11	20.2	123.00	17	122.47	121.50	3.2	82,677	0.00%
2022/04/08	29.6	122.86	22	123.05	124.00	7.6	83,699	0.01%
2022/04/07	36.3	120.30	10.2	120.48	119.00	26.1	84,236	0.03%
2022/04/06	27.4	123.60	6	123.58	123.50	21.4	83,973	0.03%
2022/04/01	32	124.73	38	126.14	126.50	-6	84,317	-0.01%
2022/03/31	13	124.31	11	124.45	124.50	2	83,818	0.00%
2022/03/30	14	124.54	19.7	124.32	124.00	-5.7	83,671	-0.01%
2022/03/29	31.3	124.46	15.3	124.66	123.50	16	83,578	0.02%
2022/03/28	77.4	122.04	43	121.50	122.50	34.4	83,389	0.04%
2022/03/25	358	122.89	30.1	123.04	122.00	327.9	83,417	0.39%	大買/鉅額交易
2022/03/24	144.7	128.48	14	128.54	128.00	130.7	82,453	0.16%	大買/鉅額交易
2022/03/23	19.4	130.65	30	130.47	130.50	-10.6	82,569	-0.01%
2022/03/22	36.1	130.52	21	130.88	129.50	15.1	82,630	0.02%
2022/03/21	37.5	130.26	158	129.51	131.50	-120.5	83,027	-0.15%	大賣/鉅額交易
2022/03/18	183.2	130.14	49	130.31	130.00	134.2	83,743	0.16%	大買/鉅額交易
2022/03/17	126.2	131.17	222	131.86	133.00	-95.8	83,304	-0.11%	大買/大賣/
2022/03/16	243.2	128.07	91	128.71	127.00	152.2	81,632	0.19%	大買/鉅額交易
2022/03/15	319.1	132.29	134	132.63	130.00	185.1	77,870	0.24%	大買/大賣/鉅額交易
2022/03/14	229.2	130.88	690	131.28	132.50	-460.8	75,063	-0.61%	大買/大賣/鉅額交易
2022/03/11	26	125.15	26	125.00	125.50	0	74,144	0.00%
2022/03/10	189	127.07	90.3	125.92	124.00	98.8	74,720	0.13%	大買/
2022/03/09	102.8	122.92	300	124.31	125.50	-197.3	74,426	-0.27%	大買/大賣/鉅額交易
2022/03/08	472.1	118.76	175	121.44	118.00	297.1	75,309	0.39%	大買/大賣/鉅額交易
2022/03/07	503.3	128.22	255	127.59	125.50	248.3	73,027	0.34%	大買/大賣/鉅額交易
2022/03/04	139.7	131.00	880.3	130.37	133.00	-740.6	70,755	-1.05%	大買/大賣/鉅額交易
2022/03/03	48	124.06	141	124.62	125.00	-93	67,329	-0.14%	大賣/
2022/03/02	41	120.59	34	120.34	120.50	7	67,365	0.01%
2022/03/01	33	118.70	249	119.86	120.50	-216	67,492	-0.32%	大賣/鉅額交易
2022/02/25	9	115.72	123	116.85	115.50	-114	66,518	-0.17%	大賣/鉅額交易
2022/02/24	46	114.17	18.1	113.54	112.50	27.9	66,509	0.04%
2022/02/23	35	115.47	54	115.76	116.00	-19	66,667	-0.03%
2022/02/22	185	113.71	30	113.55	113.50	155	66,784	0.23%	大買/鉅額交易
2022/02/21	169.1	119.22	315.1	120.14	119.50	-146	66,056	-0.22%	大買/大賣/鉅額交易
2022/02/18	49.1	116.06	151	115.91	116.50	-101.9	65,633	-0.16%	大賣/鉅額交易
2022/02/17	12	113.04	39	112.69	112.00	-27	65,389	-0.04%
2022/02/16	57	112.96	9	112.83	112.50	48	65,849	0.07%
2022/02/15	13	111.38	18	111.22	111.00	-5	67,216	-0.01%
2022/02/14	71	113.04	82	112.72	110.50	-11	69,698	-0.02%
2022/02/11	67.3	113.31	30	113.38	112.00	37.3	70,922	0.05%
2022/02/10	30.5	112.81	31	113.37	114.00	-0.5	73,391	0.00%
2022/02/09	41.3	113.61	29.1	112.47	112.00	12.2	75,972	0.02%
2022/02/08	56	112.10	63	112.01	112.50	-7	76,404	-0.01%
2022/02/07	24	102.02	41	105.04	108.00	-17	75,977	-0.02%
2022/01/26	14	97.99	21	98.27	98.60	-7	77,797	-0.01%
2022/01/25	28.1	97.11	9	96.92	95.10	19.1	78,903	0.02%
2022/01/24	50	97.81	27	99.26	99.90	23	79,863	0.03%
2022/01/21	193.1	101.00	33	100.42	99.00	160.1	81,531	0.20%	大買/鉅額交易
2022/01/20	11.1	104.05	6	103.92	104.00	5.1	81,873	0.01%
2022/01/19	48.1	105.34	54.3	104.70	104.00	-6.2	82,182	-0.01%
2022/01/18	27	106.11	47	106.14	106.50	-20	82,578	-0.02%
2022/01/17	24	105.56	24	105.65	105.50	0	84,025	0.00%
2022/01/14	64.5	106.33	66.5	105.51	107.50	-2	85,320	0.00%
2022/01/13	188.8	105.79	6.5	108.04	105.00	182.3	85,258	0.21%	大買/鉅額交易
2022/01/12	280	109.51	141	110.52	108.00	139	85,586	0.16%	大買/大賣/鉅額交易
2022/01/11	27.1	112.23	54.7	113.03	112.00	-27.6	86,061	-0.03%
2022/01/10	33.9	111.79	7	111.29	111.50	26.9	88,288	0.03%
2022/01/07	193.5	112.59	136	113.44	113.50	57.5	88,943	0.06%	大買/大賣/
2022/01/06	136	114.26	130	115.74	114.50	6	90,871	0.01%	大買/大賣/
2022/01/05	109.6	114.80	115	115.60	115.00	-5.4	92,607	-0.01%	大買/大賣/
2022/01/04	31.5	114.67	6	114.58	115.50	25.5	94,435	0.03%
2022/01/03	162	115.41	89	115.28	114.50	73	95,492	0.08%	大買/
2021/12/30	276.1	121.13	23	121.28	121.00	253.1	96,085	0.26%	大買/鉅額交易
2021/12/29	59	125.54	63	124.82	124.50	-4	96,956	0.00%
2021/12/28	29	125.48	149	125.52	125.00	-120	99,686	-0.12%	大賣/鉅額交易
2021/12/27	10	123.05	6	122.92	122.50	4	102,126	0.00%
2021/12/24	7	122.50	16	122.56	122.50	-9	104,474	-0.01%
2021/12/23	27	123.33	13	124.08	122.50	14	104,848	0.01%
2021/12/22	34	125.34	17	124.47	124.00	17	105,445	0.02%
2021/12/21	32	124.75	43	124.80	125.50	-11	106,154	-0.01%
2021/12/20	49	122.97	25	122.94	122.00	24	106,601	0.02%
2021/12/17	253	123.92	242.1	125.33	123.50	10.9	107,404	0.01%	大買/大賣/
2021/12/16	22	123.45	46	123.30	122.00	-24	107,424	-0.02%
2021/12/15	29	122.02	263	121.47	122.50	-234	107,772	-0.22%	大賣/鉅額交易
2021/12/14	308	121.45	34.6	121.23	120.00	273.4	108,598	0.25%	大買/鉅額交易
2021/12/13	21	127.10	256	128.43	127.50	-235	107,638	-0.22%	大賣/鉅額交易
2021/12/10	42	124.71	31	124.40	124.00	11	107,904	0.01%
2021/12/09	39	128.06	66	127.75	128.50	-27	108,286	-0.02%
2021/12/08	109.1	128.59	47.2	128.44	127.00	61.9	108,570	0.06%	大買/
2021/12/07	222	126.58	212.5	127.80	126.50	9.5	108,326	0.01%	大買/大賣/
2021/12/06	79	125.59	361	125.87	125.50	-282	107,348	-0.26%	大賣/鉅額交易
2021/12/03	166	123.79	153	121.79	121.00	13	107,425	0.01%	大買/大賣/
2021/12/02	52	121.46	407.8	119.89	122.00	-355.8	108,920	-0.33%	大賣/鉅額交易
2021/12/01	28	115.30	28	115.23	115.00	0	108,146	0.00%
2021/11/30	21.4	113.75	28	113.93	115.50	-6.6	109,446	-0.01%
2021/11/29	36	109.89	47	110.11	110.00	-11	110,108	-0.01%
2021/11/26	44.1	111.26	21	110.74	108.50	23.1	111,251	0.02%
2021/11/25	60.5	114.79	30	114.62	114.50	30.5	111,468	0.03%
2021/11/24	18	110.92	6	111.50	111.00	12	111,235	0.01%
2021/11/23	27	111.59	29	111.97	111.00	-2	112,812	0.00%
2021/11/22	34	109.56	63.1	111.14	110.50	-29.1	114,198	-0.03%
2021/11/19	69.5	108.70	35	108.91	107.50	34.5	114,975	0.03%
2021/11/18	10	109.05	57	109.65	109.50	-47	117,677	-0.04%
2021/11/17	50	107.97	76	108.61	107.50	-26	121,270	-0.02%
2021/11/16	72	107.42	116	108.59	110.00	-44	123,103	-0.04%	大賣/
2021/11/15	7	107.21	60	108.97	105.00	-53	127,419	-0.04%
2021/11/12	106.1	107.88	185	107.08	106.50	-78.9	131,716	-0.06%	大買/大賣/
2021/11/11	134	111.03	218	113.26	106.00	-84	132,977	-0.06%	大買/大賣/
2021/11/10	164.1	117.85	157	117.15	115.00	7.1	135,003	0.01%	大買/大賣/
2021/11/09	216	117.64	112.3	117.16	116.00	103.7	140,209	0.07%	大買/大賣/鉅額交易
2021/11/08	220	110.65	291.1	112.16	118.00	-71.1	142,061	-0.05%	大買/大賣/
2021/11/05	75	106.92	84	106.92	107.50	-9	139,337	-0.01%
2021/11/04	356.5	109.80	86	109.98	106.00	270.5	138,354	0.20%	大買/鉅額交易
2021/11/03	74.6	106.87	47	107.24	108.50	27.6	136,510	0.02%
2021/11/02	55	101.46	115	101.52	101.50	-60	134,128	-0.04%	大賣/
2021/11/01	151	98.68	85	98.77	98.00	66	132,545	0.05%	大買/
2021/10/29	84	94.78	99	94.74	96.50	-15	131,175	-0.01%
2021/10/28	66	91.89	80	91.74	90.60	-14	129,241	-0.01%
2021/10/27	46	89.54	29	89.46	89.30	17	128,450	0.01%
2021/10/26	36	90.22	14	90.48	90.40	22	128,539	0.02%
2021/10/25	15	87.70	88	87.99	89.50	-73	128,190	-0.06%
2021/10/22	158	86.83	37	86.05	85.10	121	134,285	0.09%	大買/鉅額交易
2021/10/21	63	89.86	37	89.92	89.30	26	138,034	0.02%
2021/10/20	69	89.16	40	89.95	88.30	29	141,419	0.02%
2021/10/19	62	89.55	60.7	89.25	88.00	1.3	147,572	0.00%
2021/10/18	198	86.65	245	86.72	89.00	-47	153,817	-0.03%	大買/大賣/
2021/10/15	115	92.85	103	92.09	92.30	12	158,915	0.01%	大買/大賣/
2021/10/14	72	91.57	145	91.40	92.40	-73	165,462	-0.04%	大賣/
2021/10/13	66	90.71	65	91.39	88.50	1	169,792	0.00%
2021/10/12	71.1	89.66	255	89.85	87.40	-183.9	178,274	-0.10%	大賣/鉅額交易
2021/10/08	159	96.62	201	95.90	96.80	-42	182,954	-0.02%	大買/大賣/
2021/10/07	295	98.49	140	98.12	98.50	155	193,894	0.08%	大買/大賣/鉅額交易
2021/10/06	93	94.60	122.5	94.13	92.50	-29.5	200,591	-0.01%	大賣/
2021/10/05	94.8	95.56	140	94.45	98.20	-45.2	207,184	-0.02%	大賣/
2021/10/04	163.1	99.31	322	103.41	97.20	-158.9	213,430	-0.07%	大買/大賣/鉅額交易
2021/10/01	372.2	113.42	47	110.59	108.00	325.2	221,206	0.15%	大買/鉅額交易
2021/09/30	106	117.88	28	118.14	119.50	78	228,637	0.03%	大買/
2021/09/29	84	117.41	210	116.65	116.50	-126	234,860	-0.05%	大賣/鉅額交易
2021/09/28	258	120.01	17	120.00	119.00	241	235,128	0.10%	大買/鉅額交易
2021/09/27	112	127.06	171	125.13	124.50	-59	235,404	-0.03%	大買/大賣/
2021/09/24	130	126.30	343	124.90	126.50	-213	235,906	-0.09%	大買/大賣/鉅額交易
2021/09/23	33	122.23	23.1	122.08	121.50	9.9	235,844	0.00%
2021/09/22	115	121.34	17	120.03	119.50	98	236,684	0.04%	大買/
2021/09/17	176	122.68	316	122.00	123.00	-140	237,068	-0.06%	大買/大賣/鉅額交易
2021/09/16	75	119.83	58.5	118.67	118.00	16.5	236,470	0.01%
2021/09/15	147	118.19	73	119.16	121.50	74	236,838	0.03%	大買/
2021/09/14	74	121.14	134.5	120.86	117.50	-60.5	237,316	-0.03%	大賣/
2021/09/13	147	126.61	148	127.69	124.50	-1	237,488	0.00%	大買/大賣/
2021/09/10	142.5	123.14	152	121.98	125.50	-9.5	246,873	0.00%	大買/大賣/
2021/09/09	78	121.15	57.5	119.70	121.50	20.5	257,351	0.01%
2021/09/08	145.5	121.08	184	119.52	122.00	-38.5	263,381	-0.01%	大買/大賣/
2021/09/07	275	120.23	149	120.02	120.50	126	272,442	0.05%	大買/大賣/鉅額交易
2021/09/06	92	116.31	106.5	116.52	113.00	-14.5	276,298	-0.01%	大賣/
2021/09/03	68	122.21	26.5	122.40	120.50	41.5	281,059	0.01%
2021/09/02	39	125.81	46	125.00	126.00	-7	284,216	0.00%
2021/09/01	530	127.52	134	129.13	125.00	396	287,620	0.14%	大買/大賣/鉅額交易
2021/08/31	350	133.56	48	132.48	133.50	302	289,436	0.10%	大買/鉅額交易
2021/08/30	40	137.91	74	136.89	136.00	-34	296,177	-0.01%
2021/08/27	97	138.47	119	136.79	137.00	-22	301,757	-0.01%	大賣/
2021/08/26	184	135.65	309	137.07	140.00	-125	307,355	-0.04%	大買/大賣/鉅額交易
2021/08/25	123	134.88	147.1	135.58	138.50	-24.1	313,162	-0.01%	大買/大賣/
2021/08/24	348	137.30	214	137.12	134.50	134	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	215.5	139.69	346	140.06	139.50	-130.5	322,119	-0.04%	大買/大賣/鉅額交易
2021/08/20	333.5	128.40	524	129.28	130.50	-190.5	325,644	-0.06%	大買/大賣/鉅額交易
2021/08/19	579	130.84	366	131.29	126.50	213	335,133	0.06%	大買/大賣/鉅額交易
2021/08/18	260	130.81	625	130.74	136.50	-365	341,307	-0.11%	大買/大賣/鉅額交易
2021/08/17	308	127.03	158	127.62	124.50	150	345,747	0.04%	大買/大賣/鉅額交易
2021/08/16	333.5	130.28	156	130.39	126.00	177.5	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	610.5	135.20	555.7	137.18	133.00	54.8	356,926	0.02%	大買/大賣/
2021/08/12	236	125.88	878	129.31	133.50	-642	361,288	-0.18%	大買/大賣/鉅額交易
2021/08/11	5	120.60	29	126.10	125.00	-24	362,298	-0.01%
2021/08/09	0	0.00	13	132.77	132.50	-13	375,355	0.00%
2021/08/06	1	132.00	12	132.79	131.00	-11	385,819	0.00%
2021/08/05	2	127.50	62	125.74	125.50	-60	394,945	-0.02%
2021/08/04	10	131.00	34	129.32	129.00	-24	400,626	-0.01%
2021/08/03	2	125.50	9	125.89	126.00	-7	409,286	0.00%
2021/08/02	2	111.00	49	111.16	120.00	-47	416,150	-0.01%
2021/07/30	37	128.51	11	128.95	117.00	26	423,521	0.01%
2021/07/29	0	0.00	85	126.57	129.50	-85	430,617	-0.02%
2021/07/28	202	117.27	203.2	116.97	118.00	-1.2	438,242	0.00%	大買/大賣/
2021/07/27	576.2	128.38	87	125.29	122.50	489.2	443,452	0.11%	大買/鉅額交易
2021/07/26	511	141.06	422	139.71	136.00	89	443,188	0.02%	大買/大賣/
2021/07/23	218	143.42	318	144.88	145.50	-100	444,634	-0.02%	大買/大賣/
2021/07/22	456.1	142.57	235	142.31	140.50	221.1	444,272	0.05%	大買/大賣/鉅額交易
2021/07/21	297	161.76	282	164.26	153.50	15	443,347	0.00%	大買/大賣/
2021/07/20	526.5	175.07	270	176.70	170.50	256.4	438,485	0.06%	大買/大賣/鉅額交易
2021/07/19	298	192.05	290	193.26	188.00	8	437,498	0.00%	大買/大賣/
2021/07/16	509	187.56	448	189.64	188.00	61	431,890	0.01%	大買/大賣/
2021/07/15	255	171.48	519	173.37	179.00	-264	421,928	-0.06%	大買/大賣/鉅額交易
2021/07/14	610	168.11	446.1	170.60	163.00	163.9	415,579	0.04%	大買/大賣/鉅額交易
2021/07/13	1,205	186.25	391	190.64	176.00	814	404,074	0.20%	大買/大賣/鉅額交易
2021/07/12	436	201.14	557	203.03	195.50	-121	395,926	-0.03%	大買/大賣/鉅額交易
2021/07/09	666.4	204.19	335	204.96	195.50	331.4	387,845	0.09%	大買/大賣/鉅額交易
2021/07/08	627.1	211.88	717	212.46	216.50	-89.9	379,248	-0.02%	大買/大賣/
2021/07/07	432.1	217.99	218.2	218.46	210.00	213.9	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	172	209.21	257.3	213.08	216.50	-85.3	359,596	-0.02%	大買/大賣/
2021/07/05	79.3	189.12	44	190.91	197.00	35.3	353,712	0.01%
2021/07/02	100.1	191.79	103	189.98	191.00	-2.9	356,844	0.00%	大賣/
2021/07/01	89.3	191.08	56.1	194.58	196.00	33.2	356,879	0.01%
2021/06/30	52.1	174.43	66.2	172.08	182.50	-14.1	356,519	0.00%
2021/06/29	74.2	167.41	76	166.67	166.00	-1.8	356,354	0.00%
2021/06/28	61	163.03	96	163.81	166.00	-35	356,036	-0.01%
2021/06/25	91	150.66	32.3	151.40	151.00	58.7	355,308	0.02%
2021/06/24	62	145.17	168	137.17	149.00	-106	355,062	-0.03%	大賣/鉅額交易
2021/06/23	153.1	143.01	92.4	140.34	139.50	60.7	354,532	0.02%	大買/
2021/06/22	164	159.25	47	158.38	154.50	117	353,074	0.03%	大買/鉅額交易
2021/06/21	388	157.54	448.1	156.73	158.50	-60.1	352,224	-0.02%	大買/大賣/
2021/06/18	617.1	146.95	404	146.61	149.50	213.1	343,265	0.06%	大買/大賣/鉅額交易
2021/06/17	281	131.44	222	132.02	140.50	59	335,123	0.02%	大買/大賣/
2021/06/16	306.1	133.85	245.3	134.19	130.00	60.8	333,803	0.02%	大買/大賣/
2021/06/15	175	122.01	227.9	124.45	127.50	-52.9	325,696	-0.02%	大買/大賣/
2021/06/11	181.2	115.97	223	116.34	116.00	-41.9	322,158	-0.01%	大買/大賣/
2021/06/09	164	115.02	118	113.75	113.00	46	317,997	0.01%	大買/大賣/
2021/06/08	140	110.81	98.4	111.56	114.50	41.6	317,367	0.01%	大買/
2021/06/07	311	110.63	292.4	109.92	107.00	18.6	316,138	0.01%	大買/大賣/
2021/06/04	137	116.46	239	116.01	115.50	-102	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	204.1	114.47	202	114.45	112.50	2.1	305,815	0.00%	大買/大賣/
2021/06/02	254	114.41	277	115.01	111.00	-23	300,491	-0.01%	大買/大賣/
2021/06/01	291	107.30	277.1	107.78	112.50	13.9	294,111	0.00%	大買/大賣/
2021/05/31	275	109.07	376.7	106.74	102.50	-101.7	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	348	106.79	683.1	105.91	108.00	-335.1	284,171	-0.12%	大買/大賣/鉅額交易
2021/05/27	733	102.21	501	102.73	103.00	232	282,340	0.08%	大買/大賣/鉅額交易
2021/05/26	533	95.21	603	94.22	98.80	-70	273,176	-0.03%	大買/大賣/
2021/05/25	524	91.42	666.1	93.50	91.00	-142.1	264,602	-0.05%	大買/大賣/鉅額交易
2021/05/24	676.7	94.88	544	95.90	93.10	132.7	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	294	89.03	384	89.59	91.80	-90	254,732	-0.04%	大買/大賣/
2021/05/20	270	84.07	308	84.46	83.50	-38	249,501	-0.02%	大買/大賣/
2021/05/19	239	78.82	211	78.92	80.50	28	240,679	0.01%	大買/大賣/
2021/05/18	172	71.91	407	71.76	73.20	-235	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	215	69.70	114	70.38	66.60	101	239,398	0.04%	大買/大賣/鉅額交易
2021/05/14	635	75.74	383	75.48	74.00	252	231,834	0.11%	大買/大賣/鉅額交易
2021/05/13	295.2	81.00	242	80.81	79.20	53.2	223,617	0.02%	大買/大賣/
2021/05/12	194.1	91.58	403	93.91	87.90	-208.9	219,837	-0.10%	大買/大賣/鉅額交易
2021/05/11	517.8	99.60	721	98.82	97.60	-203.2	217,333	-0.09%	大買/大賣/鉅額交易
2021/05/10	571	97.36	304.6	97.49	100.50	266.4	211,021	0.13%	大買/大賣/鉅額交易
2021/05/07	380	88.26	520	87.42	91.50	-140	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	491	86.86	395.3	86.08	84.30	95.7	199,980	0.05%	大買/大賣/
2021/05/05	473	83.72	326	83.71	87.00	147	194,188	0.08%	大買/大賣/鉅額交易
2021/05/04	561	85.70	461.1	84.27	80.00	100	188,143	0.05%	大買/大賣/
2021/05/03	170	87.09	139	86.64	87.70	31	178,164	0.02%	大買/大賣/
2021/04/29	264	75.96	218	75.61	79.80	46	176,200	0.03%	大買/大賣/
2021/04/28	570	75.73	549	75.70	75.00	21	175,065	0.01%	大買/大賣/
2021/04/27	435.1	70.83	385	70.66	72.00	50.1	173,347	0.03%	大買/大賣/
2021/04/26	123	64.25	137	65.38	66.40	-14	173,132	-0.01%	大買/大賣/
2021/04/23	548	58.64	434	59.36	60.40	114	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	10	62.45	35.1	63.72	59.60	-25.1	164,496	-0.02%
2021/04/21	2	62.70	17	60.78	62.70	-15	164,016	-0.01%
2021/04/20	1	53.90	166	54.23	57.00	-165	164,103	-0.10%	大賣/鉅額交易
2021/04/19	10	52.89	15.2	55.29	55.00	-5.2	164,405	0.00%
2021/04/16	63	47.90	64	48.22	50.60	-1	164,100	0.00%
2021/04/15	64	46.70	12	47.36	46.70	52	164,510	0.03%
2021/04/14	57	45.10	11	45.52	45.50	46	164,583	0.03%
2021/04/13	60	45.17	112	47.17	44.80	-52	164,633	-0.03%	大賣/
2021/04/12	153	45.81	106.6	46.11	46.10	46.4	164,629	0.03%	大買/大賣/
2021/04/09	18	41.99	50	42.36	42.75	-32	165,508	-0.02%
2021/04/08	263	46.49	126	46.35	46.20	137	166,041	0.08%	大買/大賣/鉅額交易
2021/04/07	91	45.36	23.3	45.77	46.35	67.7	163,315	0.04%
2021/04/06	43	41.75	79	41.19	44.15	-36	167,064	-0.02%
2021/04/01	38	39.33	38	39.77	40.15	0	166,929	0.00%
2021/03/31	86	37.49	64.6	37.40	37.70	21.4	168,610	0.01%
2021/03/30	21	35.10	17.3	35.13	35.40	3.7	170,852	0.00%
2021/03/29	20	35.21	45	35.41	35.25	-25	173,799	-0.01%
2021/03/26	2	33.25	248	33.16	34.00	-246	177,613	-0.14%	大賣/鉅額交易
2021/03/25	88	32.82	173	32.62	32.50	-85	180,526	-0.05%	大賣/
2021/03/24	25	33.01	131	33.54	33.80	-106	183,190	-0.06%	大賣/鉅額交易
2021/03/23	124	34.71	80	33.72	33.50	44	183,605	0.02%	大買/
2021/03/22	84	35.45	150.6	35.61	35.85	-66.6	183,839	-0.04%	大賣/
2021/03/19	241	32.60	254.6	32.46	32.60	-13.6	183,461	-0.01%	大買/大賣/
2021/03/18	53	31.59	43	31.65	31.90	10	179,519	0.01%
2021/03/17	112	30.94	186	30.94	31.30	-74	178,101	-0.04%	大買/大賣/
2021/03/16	159	30.49	102	30.27	30.05	57	175,723	0.03%	大買/大賣/
2021/03/15	261	30.31	325	30.37	31.30	-64	173,929	-0.04%	大買/大賣/
2021/03/12	104	29.04	230	29.35	29.15	-126	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	188	28.81	206	28.74	28.10	-18	167,339	-0.01%	大買/大賣/
2021/03/10	67	27.95	92	28.23	28.00	-25	164,597	-0.02%
2021/03/09	106	26.87	112	27.19	27.60	-6	162,088	0.00%	大買/大賣/
2021/03/08	83	26.84	126	27.09	26.80	-43	160,756	-0.03%	大賣/
2021/03/05	36	26.33	41	26.33	26.05	-5	159,337	0.00%
2021/03/04	140	27.00	36	27.14	26.60	104	158,383	0.07%	大買/鉅額交易
2021/03/03	128	26.99	102	26.95	27.60	26	157,418	0.02%	大買/大賣/
2021/03/02	296	28.81	183	28.47	27.10	113	155,628	0.07%	大買/大賣/鉅額交易
2021/02/26	69	28.31	62	28.50	29.00	7	151,002	0.00%
2021/02/25	179	28.66	174	28.83	28.50	5	148,592	0.00%	大買/大賣/
2021/02/24	184	28.70	103	28.72	27.90	81	146,173	0.06%	大買/大賣/
2021/02/23	337	29.06	313.6	28.78	28.25	23.4	142,744	0.02%	大買/大賣/
2021/02/22	42	27.70	124	28.04	28.15	-82	136,924	-0.06%	大賣/
2021/02/19	175	25.22	134	25.28	25.60	41	134,800	0.03%	大買/大賣/
2021/02/18	343	24.96	291	25.11	25.55	52	132,533	0.04%	大買/大賣/
2021/02/17	317	22.58	1,260	22.59	23.65	-943	127,312	-0.74%	大買/大賣/鉅額交易
2021/02/05	79	21.86	92	21.83	21.50	-13	124,684	-0.01%
2021/02/04	104	21.62	129	21.86	21.95	-25	124,262	-0.02%	大買/大賣/
2021/02/03	233	21.63	150	21.67	21.60	83	123,587	0.07%	大買/大賣/
2021/02/02	243	20.06	619	19.99	20.95	-376	119,774	-0.31%	大買/大賣/鉅額交易
2021/02/01	285	19.19	104	19.45	19.05	181	118,145	0.15%	大買/大賣/鉅額交易
2021/01/29	824	20.14	61	19.80	19.75	763	116,569	0.65%	大買/鉅額交易
2021/01/28	109	20.74	41	20.95	20.70	68	115,488	0.06%	大買/
2021/01/27	170	21.32	112	20.96	20.80	58	114,260	0.05%	大買/大賣/
2021/01/26	465	21.90	63	22.37	21.60	402	112,583	0.36%	大買/鉅額交易
2021/01/25	144	23.03	100	23.18	23.00	44	110,642	0.04%	大買/
2021/01/22	64	22.02	697	22.10	22.60	-633	108,188	-0.59%	大賣/鉅額交易
2021/01/21	334	21.20	197	21.36	20.85	137	105,576	0.13%	大買/大賣/鉅額交易
2021/01/20	451	20.52	196	20.82	20.20	255	101,734	0.25%	大買/大賣/鉅額交易
2021/01/19	660	22.75	174	22.93	21.85	486	97,764	0.50%	大買/大賣/鉅額交易
2021/01/18	20	23.28	7	23.00	23.80	13	93,141	0.01%
2021/01/15	26	23.47	16	23.35	23.35	10	92,675	0.01%
2021/01/14	2	24.75	7	25.99	25.90	-5	92,322	-0.01%
2021/01/13	2	24.00	11	25.65	24.00	-9	91,662	-0.01%
2021/01/12	0	0.00	15	25.75	25.70	-15	90,925	-0.02%
2021/01/11	0	0.00	22	28.23	28.55	-22	90,036	-0.02%
2021/01/08	5	26.16	47	26.19	27.30	-42	89,573	-0.05%
2021/01/07	0	0.00	98	25.98	25.95	-98	88,545	-0.11%
2021/01/06	45	30.19	150	30.49	28.80	-105	87,849	-0.12%	大賣/鉅額交易
2021/01/05	34	31.20	52	31.20	32.00	-18	87,095	-0.02%
2021/01/04	107	31.20	69.2	31.84	32.15	37.8	86,404	0.04%	大買/
2020/12/31	33	28.37	88	28.37	29.25	-55	84,864	-0.06%
2020/12/30	54	27.03	125	27.13	27.50	-71	83,413	-0.09%	大賣/
2020/12/29	278	27.65	123.9	27.34	27.90	154.1	81,779	0.19%	大買/大賣/鉅額交易
2020/12/28	82	24.39	29	25.37	25.40	53	76,844	0.07%
2020/12/25	48	22.98	186	23.02	23.10	-138	75,571	-0.18%	大賣/鉅額交易
2020/12/24	168	20.44	81	20.99	21.00	87	72,724	0.12%	大買/
2020/12/23	71	18.65	262.3	18.68	20.40	-191.3	69,285	-0.28%	大賣/鉅額交易
2020/12/22	313	19.22	196	19.05	18.55	117	65,900	0.18%	大買/大賣/鉅額交易
2020/12/21	50	17.97	69	18.67	18.95	-19	61,267	-0.03%
2020/12/18	68	16.76	149	16.66	17.25	-81	57,813	-0.14%	大賣/
2020/12/17	26	15.77	183	15.71	15.70	-157	54,615	-0.29%	大賣/鉅額交易
2020/12/16	76	15.46	371	15.67	15.85	-295	53,429	-0.55%	大賣/鉅額交易
2020/12/15	532	15.46	331	15.91	15.55	201	51,443	0.39%	大買/大賣/鉅額交易
2020/12/14	234	14.54	541	14.71	15.05	-307	47,680	-0.64%	大買/大賣/鉅額交易
2020/12/11	238	13.87	13	13.71	13.70	225	45,914	0.49%	大買/鉅額交易
2020/12/10	291	14.31	106	14.74	14.35	185	44,395	0.42%	大買/大賣/鉅額交易
2020/12/09	654	14.45	352	14.57	14.40	302	43,318	0.70%	大買/大賣/鉅額交易
2020/12/08	42	13.78	244	13.63	14.05	-202	41,790	-0.48%	大賣/鉅額交易
2020/12/07	2	12.85	11	12.86	12.85	-9	39,863	-0.02%
2020/12/04	8	12.72	4	12.81	12.85	4	39,614	0.01%
2020/12/03	54	12.77	16	12.93	12.75	38	39,836	0.10%
2020/12/02	65	12.95	8	12.85	12.90	57	39,983	0.14%
2020/12/01	126	12.81	61	13.14	13.05	65	39,773	0.16%	大買/
2020/11/30	172	13.44	43	13.53	13.25	129	39,186	0.33%	大買/鉅額交易
2020/11/27	68	13.48	21	13.51	13.60	47	38,799	0.12%
2020/11/26	217	13.57	83	13.65	13.55	134	39,024	0.34%	大買/鉅額交易
2020/11/25	154	13.30	184	13.47	13.60	-30	37,940	-0.08%	大買/大賣/
2020/11/24	75	13.08	73	13.13	13.05	2	36,503	0.01%
2020/11/23	5	12.98	38	12.99	13.00	-33	36,077	-0.09%
2020/11/20	13	12.72	27	12.69	12.80	-14	36,061	-0.04%
2020/11/19	30	12.77	53	12.84	12.75	-23	35,891	-0.06%
2020/11/18	25	13.00	13	12.85	13.00	12	35,285	0.03%
2020/11/17	4	12.25	30	12.49	12.50	-26	34,088	-0.08%
2020/11/16	63	12.52	13	12.54	12.50	50	33,507	0.15%
2020/11/13	94	12.54	15	12.62	12.50	79	32,987	0.24%
2020/11/12	17	12.78	26	12.31	12.35	-9	32,192	-0.03%
2020/11/11	26	12.88	61	13.14	13.55	-35	31,069	-0.11%
2020/11/10	37	13.70	19.5	13.58	13.60	17.5	29,680	0.06%
2020/11/09	34	13.86	40	13.70	14.10	-6	27,977	-0.02%
2020/11/06	11	12.80	49	12.85	12.90	-38	26,436	-0.14%
2020/11/05	11	12.32	3	12.38	12.25	8	25,773	0.03%
2020/11/04	7	11.99	45	11.95	12.50	-38	25,082	-0.15%
2020/11/03	0	0.00	64	11.64	11.75	-64	24,036	-0.27%
2020/11/02	4	11.60	3	11.68	11.60	1	23,624	0.00%
2020/10/30	10	11.67	0	0.00	11.50	10	23,097	0.04%
2020/10/29	7	11.00	2	11.00	11.60	5	22,271	0.02%
2020/10/28	21	11.58	3	11.75	11.45	18	21,599	0.08%
2020/10/27	124	11.65	41	11.77	12.00	83	20,898	0.40%	大買/
2020/10/26	89	11.94	28	12.03	12.10	61	19,703	0.31%
2020/10/23	0	0.00	10	10.98	11.00	-10	17,875	-0.06%
2020/10/21	10	10.55	0	0.00	10.55	10	17,269	0.06%
2020/10/20	0	0.00	11	10.58	10.60	-11	17,162	-0.06%
2020/10/19	0	0.00	10	10.55	10.45	-10	16,970	-0.06%
2020/10/16	21	10.52	0	0.00	10.40	21	16,824	0.12%
2020/10/14	2	10.15	0	0.00	10.20	2	16,227	0.01%
2020/10/13	5	10.29	20	10.25	10.25	-15	16,135	-0.09%
2020/10/12	14	9.96	17	9.86	10.00	-3	15,831	-0.02%
2020/10/08	30	10.01	3	10.00	10.05	27	15,745	0.17%
2020/10/07	7	10.20	30	10.30	10.20	-23	15,616	-0.15%
2020/10/06	20	10.10	0	0.00	10.15	20	15,419	0.13%
2020/10/05	0	0.00	40	10.03	10.15	-40	15,248	-0.26%
2020/09/30	52	9.61	75	9.78	9.70	-23	14,969	-0.15%
2020/09/29	22	9.46	117	9.66	9.61	-95	14,902	-0.64%	大賣/
2020/09/28	163	9.47	11	9.68	9.45	152	14,780	1.03%	大買/鉅額交易
2020/09/25	7	9.40	205	9.58	9.75	-198	14,620	-1.35%	大賣/鉅額交易
2020/09/24	221	9.12	0	0.00	9.01	221	14,303	1.55%	大買/鉅額交易
2020/09/23	21	9.68	5	9.82	9.44	16	14,123	0.11%
2020/09/22	5	9.85	20	10.00	9.97	-15	13,868	-0.11%
2020/09/18	0	0.00	7	9.90	9.88	-7	13,530	-0.05%
2020/09/17	1	9.88	10	10.00	9.91	-9	13,429	-0.07%
2020/09/16	20	9.80	3	9.81	9.81	17	13,283	0.13%
2020/09/15	13	10.10	1	10.10	10.20	12	12,987	0.09%
2020/09/14	21	10.35	11	10.07	10.10	10	12,854	0.08%
2020/09/11	25	10.72	1	11.00	10.20	24	12,460	0.19%
2020/09/10	7	11.31	2	11.05	10.95	5	11,789	0.04%
2020/09/08	58	11.56	19	11.26	11.25	39	11,174	0.35%
2020/09/07	13	12.05	16	11.89	11.95	-3	10,524	-0.03%
2020/09/04	31	10.80	28	10.88	11.50	3	9,850	0.03%
2020/09/03	12	10.96	47	11.06	11.05	-35	9,363	-0.37%
2020/09/02	47	10.97	263	10.78	11.00	-216	8,900	-2.43%	大賣/鉅額交易
2020/09/01	77	10.52	609	10.65	10.60	-532	8,377	-6.35%	大賣/鉅額交易
2020/08/31	0	0.00	136	9.94	10.10	-136	7,563	-1.80%	大賣/鉅額交易
2020/08/28	79	9.24	15	9.29	9.21	64	7,152	0.89%
2020/08/27	43	9.39	28	9.28	9.36	15	6,942	0.22%
2020/08/26	30	9.45	1,055	9.41	9.61	-1,025	6,374	-16.08%	大賣/鉅額交易
2020/08/25	0	0.00	712	8.53	8.74	-712	5,435	-13.10%	大賣/鉅額交易
2020/08/24	51	7.74	63	7.99	7.95	-12	5,058	-0.24%
2020/08/21	60	7.84	34	7.94	7.84	26	4,964	0.52%
2020/08/20	197	7.87	58	7.79	7.67	139	4,796	2.90%	大買/鉅額交易
2020/08/19	265	8.40	0	0.00	8.24	265	4,517	5.87%	大買/鉅額交易
2020/08/18	133	8.40	8	8.57	8.43	125	4,353	2.87%	大買/鉅額交易
2020/08/17	291	8.36	194	8.79	8.62	97	4,208	2.31%	大買/大賣/
2020/08/14	228	8.22	666	8.52	8.59	-438	3,969	-11.03%	大買/大賣/鉅額交易
2020/08/13	201	7.57	301	8.08	7.89	-100	3,491	-2.86%	大買/大賣/
2020/08/12	156	7.34	100	7.59	7.69	56	3,270	1.71%	大買/
2020/08/11	10	7.53	705	7.77	7.81	-695	2,909	-23.89%	大賣/鉅額交易
2020/08/10	211	6.73	431	6.89	7.10	-220	2,437	-9.02%	大買/大賣/鉅額交易
2020/08/07	30	6.41	0	0.00	6.46	30	2,182	1.37%
2020/08/06	10	6.26	46	6.46	6.38	-36	2,167	-1.66%
2020/08/05	2	6.26	0	0.00	6.25	2	2,134	0.09%
2020/08/04	6	6.31	0	0.00	6.25	6	2,154	0.28%
2020/08/03	18	6.31	10	6.34	6.29	8	2,165	0.37%
2020/07/31	0	0.00	15	6.36	6.31	-15	2,161	-0.69%
2020/07/30	20	6.24	0	0.00	6.24	20	2,181	0.92%
2020/07/29	0	0.00	6	6.30	6.24	-6	2,228	-0.27%
2020/07/28	40	6.08	0	0.00	6.06	40	2,287	1.75%
2020/07/27	62	6.18	0	0.00	6.10	62	2,422	2.56%
2020/07/24	39	6.25	0	0.00	6.25	39	2,663	1.46%
2020/07/20	44	6.27	0	0.00	6.28	44	2,912	1.51%
2020/07/17	39	6.32	0	0.00	6.31	39	2,923	1.33%
2020/07/15	10	6.34	0	0.00	6.35	10	2,972	0.34%
2020/07/10	15	6.47	57	6.40	6.40	-42	3,122	-1.35%
2020/07/09	23	6.57	0	0.00	6.57	23	3,114	0.74%
2020/07/08	0	0.00	32	6.69	6.65	-32	3,117	-1.03%
2020/07/07	21	6.53	0	0.00	6.53	21	3,110	0.68%
2020/07/06	46	6.56	0	0.00	6.56	46	3,153	1.46%
2020/07/03	47	6.52	15	6.59	6.51	32	3,160	1.01%
2020/07/02	31	6.41	0	0.00	6.45	31	3,143	0.99%
2020/07/01	45	6.48	0	0.00	6.45	45	3,119	1.44%
2020/06/30	0	0.00	4	6.50	6.50	-4	3,119	-0.13%
2020/06/29	20	6.42	0	0.00	6.47	20	3,134	0.64%
2020/06/24	41	6.54	0	0.00	6.54	41	3,136	1.31%
2020/06/23	22	6.57	0	0.00	6.59	22	3,153	0.70%
2020/06/19	0	0.00	43	6.59	6.59	-43	3,177	-1.35%
2020/06/18	47	6.53	3	6.47	6.49	44	3,187	1.38%
2020/06/17	38	6.56	25	6.58	6.55	13	3,192	0.41%
2020/06/16	52	6.60	10	6.59	6.59	42	3,225	1.30%
2020/06/15	58	6.39	0	0.00	6.42	58	3,290	1.76%
2020/06/12	35	6.40	0	0.00	6.42	35	3,323	1.05%
2020/06/11	30	6.64	0	0.00	6.54	30	3,348	0.90%
2020/06/10	20	6.87	0	0.00	6.84	20	3,357	0.60%
2020/06/09	43	6.81	24	6.88	6.89	19	3,411	0.56%
2020/06/08	60	6.84	0	0.00	6.85	60	3,438	1.75%
2020/06/04	20	6.65	0	0.00	6.65	20	3,340	0.60%
2020/06/03	33	6.61	0	0.00	6.61	33	3,330	0.99%
2020/06/02	66	6.57	0	0.00	6.58	66	3,318	1.99%
2020/06/01	130	6.59	0	0.00	6.59	130	3,311	3.93%	大買/鉅額交易
2020/05/29	3	6.50	26	6.68	6.50	-23	3,313	-0.69%
2020/05/28	26	6.54	0	0.00	6.53	26	3,287	0.79%
2020/05/26	70	6.59	0	0.00	6.61	70	3,299	2.12%
2020/05/25	10	6.54	0	0.00	6.53	10	3,299	0.30%
2020/05/22	0	0.00	20	6.68	6.68	-20	3,282	-0.61%
2020/05/21	0	0.00	60	6.75	6.83	-60	3,236	-1.85%
2020/05/15	1	6.33	0	0.00	6.32	1	3,201	0.03%
2020/05/13	0	0.00	37	6.59	6.59	-37	3,177	-1.16%
2020/05/12	1	6.32	0	0.00	6.31	1	3,173	0.03%
2020/05/11	14	6.43	0	0.00	6.45	14	3,139	0.45%
2020/05/08	36	6.40	0	0.00	6.37	36	3,119	1.15%
2020/05/07	27	6.38	0	0.00	6.38	27	3,107	0.87%
2020/05/06	1	6.36	0	0.00	6.36	1	3,106	0.03%
2020/05/05	68	6.50	0	0.00	6.43	68	3,090	2.20%
2020/05/04	1	6.60	0	0.00	6.57	1	3,036	0.03%
2020/04/30	100	6.70	0	0.00	6.77	100	2,983	3.35%
2020/04/29	5	6.79	141	6.66	6.79	-136	2,847	-4.78%	大賣/鉅額交易
2020/04/28	0	0.00	100	6.01	6.25	-100	2,604	-3.84%
2020/04/27	0	0.00	80	5.62	5.69	-80	2,507	-3.19%
2020/04/24	0	0.00	13	5.43	5.43	-13	2,459	-0.53%
2020/04/23	13	5.36	0	0.00	5.39	13	2,451	0.53%
2020/04/21	20	5.42	85	5.44	5.40	-65	2,429	-2.68%
2020/04/20	25	5.41	0	0.00	5.45	25	2,367	1.06%
2020/04/17	20	5.45	30	5.50	5.41	-10	2,346	-0.43%
2020/04/16	43	5.39	0	0.00	5.41	43	2,311	1.86%
2020/04/15	50	5.45	83	5.57	5.47	-33	2,279	-1.45%
2020/04/13	70	5.35	0	0.00	5.36	70	2,122	3.30%
2020/04/10	20	5.44	20	5.57	5.50	0	2,095	0.00%
2020/04/09	40	5.35	70	5.45	5.45	-30	2,081	-1.44%
2020/04/08	37	5.17	0	0.00	5.24	37	2,024	1.83%
2020/04/07	20	5.11	18	5.11	5.13	2	1,994	0.10%
2020/03/31	40	5.10	0	0.00	5.08	40	1,968	2.03%
2020/03/30	12	5.09	0	0.00	5.09	12	1,948	0.62%
2020/03/27	0	0.00	55	5.20	5.18	-55	1,934	-2.84%
2020/03/26	0	0.00	0.8	5.20	5.25	-0.8	1,915	-0.04%
2020/03/25	0	0.00	15	5.16	5.15	-15	1,919	-0.78%
2020/03/24	81	5.01	0	0.00	4.97	81	1,886	4.29%
2020/03/20	0	0.00	28	5.05	5.02	-28	1,848	-1.51%
2020/03/19	10	4.74	0	0.00	4.73	10	1,814	0.55%
2020/03/18	40	4.90	1	4.93	4.96	39	1,726	2.26%
2020/03/17	65	5.02	4	4.99	4.95	61	1,673	3.64%
2020/03/16	15	5.51	0	0.00	5.20	15	1,616	0.93%
2020/03/13	80	5.62	0	0.00	5.68	80	1,559	5.13%
2020/03/12	0.5	6.15	2	6.34	6.19	-1.5	1,480	-0.10%
2020/03/11	0	0.00	49	6.63	6.55	-49	1,429	-3.43%
2020/03/10	51	6.45	0	0.00	6.63	51	1,424	3.58%
2020/03/09	21.7	6.62	0	0.00	6.58	21.7	1,399	1.55%
2020/03/06	1	6.79	0	0.00	6.81	1	1,388	0.07%
2020/03/04	13	6.69	13.3	6.86	6.86	-0.3	1,474	-0.02%
2020/03/03	1	6.80	0	0.00	6.78	1	1,473	0.07%
2020/02/27	10	6.77	0	0.00	6.93	10	1,465	0.68%
2020/02/24	8	6.94	0	0.00	6.94	8	1,416	0.56%
2020/02/20	1	7.11	1	7.21	7.14	0	1,411	0.00%
2020/02/19	0	0.00	10	7.12	7.21	-10	1,463	-0.68%
2020/02/18	0	0.00	21	6.95	6.99	-21	1,442	-1.46%
2020/02/14	0.2	6.55	0	0.00	6.58	0.2	1,406	0.01%
2020/02/11	30	6.50	0	0.00	6.47	30	1,415	2.12%
2020/01/31	0	0.00	5	6.69	6.77	-5	1,323	-0.38%
2020/01/15	1.4	7.21	0	0.00	7.25	1.4	1,203	0.12%
2020/01/07	0	0.00	1	7.28	7.28	-1	1,238	-0.08%
2020/01/06	0.4	7.22	21	7.32	7.26	-20.6	1,267	-1.63%
2020/01/02	1	7.29	0	0.00	7.28	1	1,282	0.08%
2019/12/31	0.3	7.17	0	0.00	7.21	0.3	1,274	0.02%
2019/12/26	0	0.00	4.7	7.25	7.23	-4.7	1,284	-0.36%
2019/12/20	30	7.23	0	0.00	7.23	30	1,330	2.26%
2019/12/19	20	7.32	0	0.00	7.31	20	1,311	1.53%
2019/12/18	30	7.36	1	7.34	7.37	29	1,312	2.21%
2019/12/16	0.2	7.21	0	0.00	7.26	0.2	1,307	0.02%
2019/12/13	10.4	7.25	0	0.00	7.26	10.4	1,315	0.79%
2019/12/10	0	0.00	1	7.29	7.30	-1	1,325	-0.08%
2019/12/09	2	7.30	0	0.00	7.27	2	1,335	0.15%
2019/12/06	2	7.29	0	0.00	7.29	2	1,330	0.15%
2019/12/04	0	0.00	2	7.39	7.49	-2	1,317	-0.15%
2019/12/02	0	0.00	52	7.50	7.52	-52	1,310	-3.97%
2019/11/29	0	0.00	26	7.29	7.29	-26	1,256	-2.07%
2019/11/28	15	6.90	15	7.05	7.09	0	1,212	0.00%
2019/11/26	3	7.08	30	7.07	7.05	-27	1,203	-2.24%
2019/11/21	2	7.03	0	0.00	7.02	2	1,193	0.17%
2019/11/19	27	7.02	0	0.00	7.02	27	1,182	2.28%
2019/11/15	85	7.25	0	0.00	7.22	85	1,151	7.38%
2019/11/14	1	7.35	0	0.00	7.33	1	1,134	0.09%
2019/10/31	0	0.00	0.1	7.56	7.58	-0.1	1,292	-0.01%
2019/10/25	10	7.72	0	0.00	7.69	10	1,358	0.74%
2019/10/08	20	7.63	0	0.00	7.55	20	2,078	0.96%
2019/09/18	0	0.00	3	8.00	8.00	-3	2,360	-0.13%
2019/09/16	2	7.98	0	0.00	7.97	2	2,353	0.08%
2019/09/11	2	7.98	0	0.00	7.96	2	2,389	0.08%
2019/09/06	16	8.00	0	0.00	8.03	16	2,443	0.65%
2019/09/05	13	8.02	0	0.00	8.04	13	2,440	0.53%
2019/09/04	15	8.00	0	0.00	8.05	15	2,436	0.62%
2019/08/23	1	7.98	0	0.00	7.98	1	2,454	0.04%
2019/08/22	10	7.99	0	0.00	7.99	10	2,451	0.41%
2019/08/21	2	7.98	0	0.00	8.00	2	2,453	0.08%
2019/08/15	1	7.86	0	0.00	7.90	1	2,386	0.04%
2019/08/14	1	8.06	0	0.00	8.05	1	2,376	0.04%
2019/08/08	0	0.00	7	8.46	8.45	-7	2,410	-0.29%
2019/08/06	20	8.34	0	0.00	8.37	20	2,422	0.83%
2019/08/01	13	8.64	0	0.00	8.69	13	2,391	0.54%
2019/07/31	20	8.74	10	8.74	8.73	10	2,384	0.42%
2019/07/30	60	8.78	0	0.00	8.86	60	2,385	2.52%
2019/07/29	6	8.86	1	8.94	8.88	5	2,376	0.21%
2019/07/26	40	8.90	31	8.92	8.94	9	2,375	0.38%
2019/07/25	80	8.87	0	0.00	8.98	80	2,357	3.39%
2019/07/24	50	8.88	0	0.00	8.90	50	2,326	2.15%
2019/07/23	13	9.01	6.2	9.13	8.98	6.8	2,286	0.30%
2019/07/22	9	9.11	22	9.19	9.16	-13	2,207	-0.59%
2019/07/19	2	9.01	65	9.10	9.09	-63	2,070	-3.04%
2019/07/18	50	8.96	30	9.09	9.01	20	1,940	1.03%
2019/07/17	0	0.00	42	9.01	9.00	-42	1,826	-2.30%
2019/07/16	50	8.78	50	8.90	8.89	0	1,783	0.00%
2019/07/12	0	0.00	4	8.71	8.70	-4	1,705	-0.23%
2019/07/11	10	8.63	35	8.70	8.72	-25	1,722	-1.45%
2019/07/10	35	8.40	0	0.00	8.45	35	1,672	2.09%
2019/07/05	60	8.54	60	8.70	8.51	0	1,706	0.00%
2019/07/04	0	0.00	82	8.42	8.54	-82	1,629	-5.03%
2019/07/02	20	8.20	0	0.00	8.20	20	1,536	1.30%
2019/07/01	41	8.17	0	0.00	8.16	41	1,542	2.66%
2019/06/27	50.3	8.15	0	0.00	8.14	50.3	1,542	3.26%
2019/06/26	30	8.10	0	0.00	8.15	30	1,546	1.94%
2019/06/25	17	8.14	0	0.00	8.15	17	1,554	1.09%
2019/06/24	3	8.21	0	0.00	8.21	3	1,573	0.19%
2019/06/21	30	8.17	0	0.00	8.15	30	1,585	1.89%
2019/06/20	0	0.00	42	8.27	8.25	-42	1,595	-2.63%
2019/06/19	0	0.00	1	8.16	8.17	-1	1,594	-0.06%
2019/06/17	2	8.12	0	0.00	8.08	2	1,586	0.13%
2019/06/11	10	7.98	0	0.00	8.00	10	1,605	0.62%
2019/06/10	40	7.97	0	0.00	7.97	40	1,599	2.50%
2019/06/05	10	8.03	0	0.00	8.00	10	1,617	0.62%
2019/05/31	0	0.00	1	8.13	8.13	-1	1,629	-0.06%
2019/05/20	2	8.00	0	0.00	7.97	2	1,872	0.11%
2019/05/17	1	7.95	5	8.00	7.96	-4	1,875	-0.21%
2019/05/14	1	8.29	0	0.00	8.30	1	1,757	0.06%
2019/05/13	5	8.50	0	0.00	8.40	5	1,749	0.29%
2019/05/10	0	0.00	1	8.52	8.48	-1	1,754	-0.06%
2019/05/08	10	8.63	0	0.00	8.64	10	1,758	0.57%
2019/05/07	40	8.73	0	0.00	8.70	40	1,759	2.27%
2019/05/03	40	8.91	40	8.99	8.90	0	1,735	0.00%
2019/05/02	12	8.86	0	0.00	8.87	12	1,722	0.70%
2019/04/29	68	8.75	0	0.00	8.73	68	1,726	3.94%
2019/04/25	20	8.85	0	0.00	8.84	20	1,722	1.16%
2019/04/23	10	8.87	0	0.00	8.90	10	1,724	0.58%
2019/04/22	20	8.96	5.7	8.95	8.93	14.3	1,732	0.83%
2019/04/19	30	8.86	2	8.87	8.89	28	1,700	1.65%
2019/04/18	20	8.83	1	8.90	8.81	19	1,685	1.13%
2019/04/17	40	8.81	0	0.00	8.90	40	1,683	2.38%
2019/04/16	20	8.81	1	8.81	8.82	19	1,650	1.15%
2019/04/15	20	8.83	20	8.89	8.83	0	1,638	0.00%
2019/04/12	0.3	8.69	0	0.00	8.73	0.3	1,626	0.02%
2019/04/11	0	0.00	13	8.80	8.75	-13	1,619	-0.80%
2019/04/10	2	8.68	0	0.00	8.68	2	1,614	0.12%
2019/04/03	23	8.61	0	0.00	8.64	23	1,659	1.39%
2019/04/01	0.7	8.56	0	0.00	8.60	0.7	1,651	0.04%
2019/03/26	15	8.63	0	0.00	8.63	15	1,731	0.87%
2019/03/25	2	8.71	5	8.73	8.66	-3	1,799	-0.17%
2019/03/20	20	8.82	1	8.82	8.83	19	1,956	0.97%
2019/03/19	20	8.82	0	0.00	8.82	20	1,968	1.02%
2019/03/18	28	8.81	0	0.00	8.82	28	1,990	1.41%
2019/03/15	30	8.86	0	0.00	8.80	30	1,996	1.50%
2019/03/11	10	8.93	0	0.00	8.97	10	2,084	0.48%
2019/03/06	17	9.10	0	0.00	9.10	17	2,280	0.75%
2019/03/04	0	0.00	10	9.24	9.24	-10	2,398	-0.42%
2019/02/26	0	0.00	29	9.25	9.19	-29	2,388	-1.21%
2019/02/25	0	0.00	5	9.03	9.12	-5	2,357	-0.21%
2019/02/21	10	8.89	0	0.00	8.95	10	2,249	0.44%
2019/02/15	0	0.00	2	8.81	8.82	-2	2,290	-0.09%
2019/02/14	10	8.82	3	8.82	8.82	7	2,299	0.30%
2019/01/30	5	8.92	0	0.00	8.94	5	2,387	0.21%
2019/01/25	3	8.93	0	0.00	8.96	3	2,446	0.12%
2019/01/24	5	8.94	0	0.00	8.95	5	2,470	0.20%
2019/01/22	0	0.00	5	8.85	8.89	-5	2,563	-0.20%
2019/01/21	11	8.82	0	0.00	8.88	11	2,596	0.42%
2019/01/15	40	8.70	0	0.00	8.75	40	2,710	1.48%
2019/01/10	10	8.84	0	0.00	8.86	10	3,017	0.33%
2019/01/09	22	8.85	0	0.00	8.87	22	3,031	0.73%
2019/01/08	0	0.00	20	8.79	8.80	-20	3,044	-0.66%
2019/01/07	10.4	8.66	0	0.00	8.70	10.4	3,062	0.34%
2019/01/02	10	8.78	28	8.91	8.81	-18	3,214	-0.56%
2018/12/28	0	0.00	15	8.80	8.80	-15	3,215	-0.47%
2018/12/27	33	8.75	0	0.00	8.75	33	3,225	1.02%
2018/12/26	25	8.74	0	0.00	8.66	25	3,187	0.78%
2018/12/22	45	9.00	0	0.00	8.99	45	3,154	1.43%
2018/12/21	0	0.00	10	9.12	9.11	-10	3,167	-0.32%
2018/12/20	0	0.00	26	9.14	9.12	-26	3,201	-0.81%
2018/12/19	5	9.29	0	0.00	9.30	5	3,175	0.16%
2018/12/18	0	0.00	22	9.21	9.21	-22	3,158	-0.70%
2018/12/17	26	9.32	70	9.25	9.41	-44	3,083	-1.43%
2018/12/13	49	9.02	5	9.01	9.00	44	2,963	1.48%
2018/12/11	0	0.00	10	8.93	8.93	-10	2,884	-0.35%
2018/12/07	0	0.00	8	8.89	8.89	-8	2,853	-0.28%
2018/12/06	7	8.92	24	8.81	8.82	-17	2,845	-0.60%
2018/12/05	0	0.00	1	8.99	9.00	-1	2,831	-0.04%
2018/12/04	14	8.99	0	0.00	9.06	14	2,838	0.49%
2018/11/29	10	9.01	0	0.00	8.94	10	2,650	0.38%
2018/11/28	0	0.00	11	9.19	9.19	-11	2,597	-0.42%
2018/11/27	0	0.00	20	8.90	9.00	-20	2,525	-0.79%
2018/11/26	0	0.00	23	8.68	8.63	-23	2,460	-0.93%
2018/11/22	0	0.00	12	8.70	8.48	-12	2,410	-0.50%
2018/11/21	0	0.00	31	8.51	8.56	-31	2,397	-1.29%
2018/11/20	1	8.39	2	8.46	8.39	-1	2,375	-0.04%
2018/11/19	23	8.45	0	0.00	8.45	23	2,378	0.97%
2018/11/16	7	8.37	0	0.00	8.40	7	2,412	0.29%
2018/11/07	2	8.31	0	0.00	8.36	2	2,500	0.08%
2018/11/06	2	8.37	2	8.29	8.38	0	2,614	0.00%
2018/11/05	2	8.49	0	0.00	8.46	2	2,625	0.08%
2018/11/02	19	8.45	0	0.00	8.45	19	2,611	0.73%
2018/11/01	1	8.43	0	0.00	8.55	1	2,600	0.04%
2018/10/31	0	0.00	2	8.58	8.54	-2	2,594	-0.08%
2018/10/24	18	8.59	0	0.00	8.68	18	2,496	0.72%
2018/10/23	0	0.00	2	8.73	8.66	-2	2,480	-0.08%
2018/10/19	20	8.25	39	8.66	8.72	-19	2,364	-0.80%
2018/10/18	4	8.36	4	8.33	8.37	0	2,252	0.00%
2018/10/16	7	7.60	0	0.00	7.47	7	2,206	0.32%
2018/10/12	33	7.42	0	0.00	7.43	33	2,212	1.49%
2018/10/11	0	0.00	4	7.80	7.58	-4	2,146	-0.19%
2018/10/09	0	0.00	1	8.40	8.38	-1	2,086	-0.05%
2018/10/08	6	8.37	0	0.00	8.41	6	2,071	0.29%
2018/10/04	5.2	8.54	58.9	8.55	8.51	-53.8	2,074	-2.59%
2018/10/02	0.2	8.60	0	0.00	8.62	0.2	2,084	0.01%
2018/10/01	20	8.71	0	0.00	8.71	20	2,120	0.94%
2018/09/27	10	8.70	0	0.00	8.82	10	2,140	0.47%
2018/09/25	10	8.65	0	0.00	8.65	10	2,112	0.47%
2018/09/19	10	8.77	0	0.00	8.77	10	2,237	0.45%
2018/09/17	0	0.00	4	8.70	8.75	-4	2,391	-0.17%
2018/09/12	3	8.55	0	0.00	8.55	3	2,468	0.12%
2018/08/28	10	8.82	0	0.00	8.88	10	3,159	0.32%
2018/08/24	0	0.00	10	8.88	8.85	-10	3,323	-0.30%
2018/08/21	0	0.00	1	8.68	8.69	-1	3,508	-0.03%
2018/08/16	20	8.39	0	0.00	8.41	20	3,620	0.55%
2018/08/13	8	8.70	0	0.00	8.62	8	3,732	0.21%
2018/08/10	1	9.13	0	0.00	9.08	1	3,700	0.03%
2018/08/08	10	9.31	0	0.00	9.31	10	3,858	0.26%
2018/08/06	25	9.27	1	9.33	9.27	24	4,153	0.58%
2018/08/03	6	9.16	5	9.14	9.20	1	4,146	0.02%
2018/08/02	0.1	9.10	0	0.00	9.13	0.1	4,165	0.00%
2018/08/01	0	0.00	2	9.22	9.28	-2	4,198	-0.05%
2018/07/31	0	0.00	5	9.15	9.18	-5	4,209	-0.12%
2018/07/30	0	0.00	6	9.24	9.14	-6	4,315	-0.14%
2018/07/27	20	9.20	0	0.00	9.19	20	4,328	0.46%
2018/07/25	30	9.22	0	0.00	9.23	30	4,403	0.68%
2018/07/24	0	0.00	1	9.24	9.38	-1	4,492	-0.02%
2018/07/20	0	0.00	1	9.12	9.14	-1	4,520	-0.02%
2018/07/18	20	9.03	0	0.00	9.05	20	4,522	0.44%
2018/07/17	40	9.01	0	0.00	9.01	40	4,532	0.88%
2018/07/13	10	8.96	0	0.00	8.97	10	4,552	0.22%
2018/07/05	0.3	8.79	0	0.00	8.79	0.3	4,609	0.01%
2018/07/03	0	0.00	5	9.10	8.90	-5	4,620	-0.11%
2018/07/02	10	9.06	0	0.00	9.10	10	4,596	0.22%
2018/06/28	1	8.87	0	0.00	8.80	1	4,563	0.02%
2018/06/27	2	9.04	0	0.00	8.98	2	4,560	0.04%
2018/06/26	1	9.09	0	0.00	9.22	1	4,471	0.02%
2018/06/21	23	9.57	0	0.00	9.55	23	4,389	0.52%
2018/06/19	0	0.00	5	9.71	9.78	-5	4,407	-0.11%
2018/06/13	0	0.00	1	9.96	9.79	-1	4,379	-0.02%
2018/06/07	17	9.42	18	9.66	9.66	-1	4,138	-0.02%
2018/05/29	5	9.50	0	0.00	9.48	5	4,162	0.12%
2018/05/28	0	0.00	51	9.73	9.75	-51	4,399	-1.16%
2018/05/23	0	0.00	2	9.45	9.41	-2	4,577	-0.04%
2018/05/22	4	9.37	2	9.38	9.42	2	4,581	0.04%
2018/05/21	10	9.19	0	0.00	9.19	10	4,567	0.22%
2018/05/18	11	9.18	0	0.00	9.17	11	4,578	0.24%
2018/05/16	0	0.00	10	9.50	9.50	-10	4,906	-0.20%
2018/05/15	3	9.67	0	0.00	9.62	3	4,955	0.06%
2018/05/14	3	9.71	0	0.00	9.61	3	5,161	0.06%
2018/05/09	30	10.40	0	0.00	10.35	30	4,947	0.61%
2018/05/07	4	10.65	0	0.00	10.40	4	4,948	0.08%
2018/05/04	1	10.40	0	0.00	10.35	1	4,866	0.02%
2018/05/03	0	0.00	9	10.40	10.40	-9	4,871	-0.18%
2018/05/02	1	10.30	1	10.35	10.30	0	4,933	0.00%
2018/04/26	0	0.00	21	10.10	10.05	-21	5,030	-0.42%
2018/04/24	2	10.10	0	0.00	10.10	2	5,118	0.04%
2018/04/20	10.2	10.35	0	0.00	10.35	10.2	5,191	0.20%
2018/04/19	20	10.40	0	0.00	10.45	20	5,241	0.38%
2018/04/17	0	0.00	17	10.40	10.35	-17	5,361	-0.32%
2018/04/16	0	0.00	81	10.55	10.55	-81	5,457	-1.48%
2018/04/13	0	0.00	45	10.53	10.60	-45	5,521	-0.82%
2018/04/10	1	10.35	65	10.35	10.35	-64	5,963	-1.07%
2018/04/09	35	10.39	0	0.00	10.35	35	6,390	0.55%
2018/04/03	0	0.00	0.8	10.40	10.40	-0.8	7,280	-0.01%
2018/04/02	0	0.00	37	10.50	10.40	-37	7,301	-0.51%
2018/03/31	0	0.00	10	10.60	10.55	-10	7,542	-0.13%
2018/03/30	1	10.50	0	0.00	10.45	1	7,564	0.01%
2018/03/29	0	0.00	20	10.40	10.40	-20	7,572	-0.26%
2018/03/28	0	0.00	20	10.55	10.40	-20	7,594	-0.26%
2018/03/27	0	0.00	1.4	10.49	10.45	-1.4	7,597	-0.02%
2018/03/26	0	0.00	30	10.35	10.35	-30	7,685	-0.39%
2018/03/23	1	10.25	10	10.40	10.40	-9	7,683	-0.12%
2018/03/22	1	10.75	0	0.00	10.70	1	7,646	0.01%
2018/03/21	27	10.80	0	0.00	10.80	27	7,638	0.35%
2018/03/19	0	0.00	37	11.00	10.95	-37	7,698	-0.48%
2018/03/16	27	10.85	0	0.00	10.80	27	7,677	0.35%
2018/03/15	10	10.90	0	0.00	10.85	10	7,682	0.13%
2018/03/13	13	11.05	0	0.00	11.05	13	7,792	0.17%
2018/03/12	4	11.03	60	11.30	11.20	-56	7,844	-0.71%
2018/03/07	33	10.62	0	0.00	10.60	33	8,167	0.40%
2018/03/06	28	10.70	0	0.00	10.70	28	8,362	0.33%
2018/03/01	36	10.49	38	11.24	11.30	-2	8,897	-0.02%
2018/02/26	2	10.20	2	10.15	10.15	0	8,471	0.00%
2018/02/12	5	9.84	0	0.00	9.82	5	8,456	0.06%
2018/02/09	42	9.57	0	0.00	9.80	42	8,411	0.50%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/06	160	10.91	0	0.00	10.60	160	7,923	2.02%	大買/鉅額交易
2018/02/05	53	11.30	0	0.00	11.40	53	7,757	0.68%
2018/02/02	48	11.50	0	0.00	11.55	48	7,902	0.61%
2018/01/31	30	11.55	0	0.00	11.60	30	7,987	0.38%
2018/01/30	100	11.60	0	0.00	11.60	100	7,993	1.25%
2018/01/29	31	11.65	0.8	11.60	11.70	30.2	8,041	0.38%
2018/01/24	27	11.87	17.4	11.85	11.90	9.6	8,221	0.12%
2018/01/23	21	11.60	2.8	11.56	11.60	18.2	8,132	0.22%
2018/01/19	30	11.80	0.1	11.80	11.80	29.9	8,295	0.36%
2018/01/17	23	11.90	0	0.00	11.90	23	8,348	0.28%
2018/01/16	1	11.95	0	0.00	11.95	1	8,434	0.01%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/12	0.3	11.95	0	0.00	12.00	0.3	8,499	0.00%
2018/01/11	0	0.00	1	12.05	11.90	-1	8,509	-0.01%
2018/01/10	100	12.00	0	0.00	12.00	100	8,512	1.17%
2018/01/09	20	12.20	0	0.00	12.20	20	8,468	0.24%
2018/01/08	0	0.00	2.6	12.25	12.35	-2.6	8,440	-0.03%
2018/01/05	16	12.30	17	12.40	12.30	-1	8,333	-0.01%
2018/01/04	0	0.00	3.5	12.10	12.15	-3.5	8,213	-0.04%
2018/01/03	2	12.30	0	0.00	12.15	2	8,162	0.02%
2018/01/02	1	12.10	199	12.29	12.40	-198	8,047	-2.46%	大賣/鉅額交易