陽明 (2609)-合庫-基隆券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－合庫-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	100	78.93	83.2	79.27	79.30	16.8	49,840	0.03%
2024/11/20	82	75.88	108.1	76.78	77.10	-26.1	47,911	-0.05%	大賣/
2024/11/19	13	74.15	26.1	74.13	74.70	-13.1	45,259	-0.03%
2024/11/18	9	72.42	11.7	72.86	72.10	-2.7	44,245	-0.01%
2024/11/15	13	72.51	24.2	72.52	72.20	-11.2	43,790	-0.03%
2024/11/14	6	71.78	9	71.29	70.80	-3	43,333	-0.01%
2024/11/13	7	71.77	8.5	71.91	71.30	-1.5	43,608	0.00%
2024/11/12	99	72.39	105.1	72.43	72.10	-6.1	43,460	-0.01%	大賣/
2024/11/11	13.2	71.26	4	71.43	71.80	9.2	42,627	0.02%
2024/11/08	107	71.98	157.5	72.07	71.50	-50.5	42,920	-0.12%	大買/大賣/
2024/11/07	45.2	69.54	19	69.76	69.70	26.2	42,580	0.06%
2024/11/06	20.5	70.84	32	70.14	70.80	-11.5	42,602	-0.03%
2024/11/05	59	70.36	86	70.53	70.70	-27	42,786	-0.06%
2024/11/04	25.5	69.13	21	68.47	68.10	4.5	42,648	0.01%
2024/11/01	18.3	69.23	47.3	69.13	70.00	-29	42,594	-0.07%
2024/10/30	5	66.96	0	0.00	66.40	5	42,286	0.01%
2024/10/29	1.2	66.20	1	67.30	66.20	0.2	42,605	0.00%
2024/10/28	10	67.97	4	67.98	68.10	6	42,856	0.01%
2024/10/25	1	67.70	0.4	67.65	67.80	0.6	43,058	0.00%
2024/10/24	12.3	67.39	21	67.53	67.30	-8.7	43,163	-0.02%
2024/10/23	3	68.10	7.1	68.34	68.50	-4.1	43,207	-0.01%
2024/10/22	31	68.20	14.7	68.31	67.80	16.3	43,583	0.04%
2024/10/21	4	67.65	10.1	67.37	68.40	-6.1	43,713	-0.01%
2024/10/18	5	65.76	12	66.08	65.90	-7	43,601	-0.02%
2024/10/17	9	65.11	26.1	65.33	65.50	-17.1	43,452	-0.04%
2024/10/16	6	64.32	9.2	63.88	63.70	-3.2	43,457	-0.01%
2024/10/15	17	63.40	17	63.46	63.10	0	43,630	0.00%
2024/10/14	2.1	63.05	2	63.70	63.30	0.1	44,213	0.00%
2024/10/11	3	62.80	3	63.10	62.80	0	44,576	0.00%
2024/10/09	7.5	62.41	5.7	62.13	62.50	1.8	44,650	0.00%
2024/10/08	4.2	64.16	5	63.62	63.50	-0.8	44,723	0.00%
2024/10/07	6	63.60	4	63.88	64.10	2	45,386	0.00%
2024/10/04	73.4	64.31	28	65.00	64.10	45.4	46,296	0.10%
2024/10/01	19.2	70.26	25	70.77	70.50	-5.8	45,420	-0.01%
2024/09/30	29.3	70.16	23	70.35	69.00	6.3	45,132	0.01%
2024/09/27	29	72.19	58.2	72.40	72.90	-29.2	44,635	-0.07%
2024/09/26	79.8	72.71	83.3	73.37	70.90	-3.5	43,684	-0.01%
2024/09/25	35	69.03	41.5	69.32	70.40	-6.5	41,313	-0.02%
2024/09/24	52	67.68	75.7	67.27	67.60	-23.7	39,564	-0.06%
2024/09/23	1	63.90	32	64.04	64.50	-31	37,671	-0.08%
2024/09/20	24.3	63.58	13	63.31	63.60	11.3	38,079	0.03%
2024/09/19	1	62.80	9	63.14	63.40	-8	38,812	-0.02%
2024/09/18	6	62.70	25	62.96	62.60	-19	39,497	-0.05%
2024/09/16	23	61.63	2	61.70	61.70	21	41,761	0.05%
2024/09/13	8.2	62.30	5	62.54	62.40	3.2	42,555	0.01%
2024/09/12	8.5	62.37	11	62.22	62.00	-2.5	43,986	-0.01%
2024/09/11	6	61.07	10	61.33	61.30	-4	44,485	-0.01%
2024/09/10	9	60.43	7	60.23	59.80	2	45,909	0.00%
2024/09/09	5	60.56	4	60.80	60.60	1	48,201	0.00%
2024/09/06	5	61.38	5	61.78	62.10	0	50,370	0.00%
2024/09/05	0	0.00	1	61.50	61.50	-1	54,137	0.00%
2024/09/04	4.2	59.72	2	60.30	60.70	2.2	59,230	0.00%
2024/09/03	2	62.30	3	62.50	61.80	-1	62,553	0.00%
2024/09/02	6.5	63.13	6	63.60	62.30	0.5	67,649	0.00%
2024/08/30	2.5	64.36	4	63.98	64.50	-1.5	71,442	0.00%
2024/08/29	12	62.85	0	0.00	62.90	12	72,503	0.02%
2024/08/28	2	62.55	1	62.80	62.60	1	75,295	0.00%
2024/08/27	4.2	63.01	1	62.50	62.70	3.2	80,365	0.00%
2024/08/26	4.5	65.02	18	65.06	64.20	-13.5	80,319	-0.02%
2024/08/23	4.2	63.70	5	64.08	63.60	-0.8	80,354	0.00%
2024/08/22	1	63.50	0	0.00	63.70	1	80,874	0.00%
2024/08/21	20.6	63.82	3.1	64.07	63.70	17.6	81,654	0.02%
2024/08/20	5.1	64.22	56	63.89	63.70	-50.9	81,682	-0.06%
2024/08/19	2	63.70	0	0.00	63.70	2	81,476	0.00%
2024/08/16	7	63.81	42	64.33	63.80	-35	81,622	-0.04%
2024/08/15	7	62.93	27.2	63.29	63.80	-20.2	81,353	-0.02%
2024/08/14	12.1	62.23	15.6	61.87	61.60	-3.5	80,912	0.00%
2024/08/13	51.2	62.10	37	62.08	61.80	14.2	81,032	0.02%
2024/08/12	52.1	61.88	36	62.58	63.50	16.1	85,062	0.02%
2024/08/09	27	61.39	21.5	62.02	60.80	5.5	87,798	0.01%
2024/08/08	15.2	61.55	6	61.62	61.20	9.2	94,830	0.01%
2024/08/07	13	61.95	19	62.45	63.60	-6	98,810	-0.01%
2024/08/06	39.1	61.73	23	62.47	61.10	16.1	104,523	0.02%
2024/08/05	23.2	60.76	14	61.29	60.00	9.2	106,461	0.01%
2024/08/02	16.2	65.15	4	64.53	64.10	12.2	106,869	0.01%
2024/08/01	0	0.00	15	64.67	64.60	-15	107,135	-0.01%
2024/07/31	3	62.73	206	63.57	63.40	-203	107,083	-0.19%	大賣/鉅額交易
2024/07/30	7.2	60.86	17.2	60.95	62.30	-10	107,424	-0.01%
2024/07/29	9.3	60.24	7	60.16	60.00	2.3	108,143	0.00%
2024/07/26	10	59.44	6.5	59.63	60.30	3.5	109,053	0.00%
2024/07/23	14.2	60.49	7.1	60.68	60.80	7.1	111,862	0.01%
2024/07/22	18	57.73	35	58.30	58.60	-17	114,730	-0.01%
2024/07/19	9.2	60.57	10	60.36	60.20	-0.9	114,172	0.00%
2024/07/18	23.5	61.99	18	61.94	61.80	5.5	114,049	0.00%
2024/07/17	12.1	62.18	5	61.76	61.90	7.1	113,909	0.01%
2024/07/16	3.3	63.49	3	62.67	62.40	0.3	114,301	0.00%
2024/07/15	7.1	63.57	12	63.64	63.10	-4.9	114,770	0.00%
2024/07/12	15.1	64.07	3	64.27	64.00	12.1	114,184	0.01%
2024/07/11	9.7	65.37	2	65.70	65.10	7.7	113,780	0.01%
2024/07/10	13.1	65.81	10	65.57	65.10	3.1	113,798	0.00%
2024/07/09	48.5	66.64	40	64.80	65.20	8.5	113,470	0.01%
2024/07/08	36	67.52	19.5	67.61	67.50	16.5	112,626	0.01%
2024/07/05	21.4	72.82	95	72.45	72.30	-73.6	111,216	-0.07%
2024/07/04	13.3	74.51	4	74.83	73.80	9.3	110,779	0.01%
2024/07/03	17.1	75.46	16	76.12	74.80	1.1	110,428	0.00%
2024/07/02	23	73.83	6	74.08	74.10	17	109,694	0.02%
2024/07/01	40	73.92	17	74.25	73.70	23	109,279	0.02%
2024/06/28	17	74.99	11	74.59	74.60	6	108,377	0.01%
2024/06/27	9.5	75.46	14	75.57	75.20	-4.5	107,922	0.00%
2024/06/26	43.1	75.68	28	75.07	75.00	15.1	107,423	0.01%
2024/06/25	17	75.21	20	75.81	76.50	-3	106,758	0.00%
2024/06/24	37.1	74.57	14	75.24	74.20	23.1	105,780	0.02%
2024/06/21	98	77.57	45.5	78.15	75.90	52.5	105,449	0.05%
2024/06/20	17	76.21	29	76.43	76.70	-12	103,009	-0.01%
2024/06/19	27	75.64	23.1	75.68	75.00	3.9	102,277	0.00%
2024/06/18	6.1	74.12	6	74.18	74.10	0.1	100,961	0.00%
2024/06/17	25	74.18	24.5	74.31	73.70	0.5	100,571	0.00%
2024/06/14	25	74.52	44.2	74.76	75.40	-19.2	99,141	-0.02%
2024/06/13	45.5	73.27	37	73.44	72.40	8.5	97,069	0.01%
2024/06/12	43.2	71.47	130.5	72.15	70.90	-87.3	95,585	-0.09%	大賣/
2024/06/11	144	78.72	76	78.21	74.70	68	92,009	0.07%	大買/
2024/06/07	70	83.28	99.2	83.58	82.90	-29.2	87,019	-0.03%
2024/06/06	110.2	82.63	96.3	82.79	83.70	13.9	83,616	0.02%	大買/
2024/06/05	79.3	80.20	72.4	80.70	80.40	6.9	78,688	0.01%
2024/06/04	28	75.00	36	74.94	75.70	-8	75,295	-0.01%
2024/06/03	47	72.89	83	73.93	75.90	-36	74,088	-0.05%
2024/05/31	114.8	76.01	76	76.09	71.50	38.8	71,518	0.05%	大買/
2024/05/30	25	78.14	17	76.86	78.30	8	66,738	0.01%
2024/05/29	40.2	79.15	16	79.09	77.20	24.2	66,931	0.04%
2024/05/28	15.1	79.79	25	79.10	79.50	-9.9	66,688	-0.01%
2024/05/27	17.5	77.51	41.5	75.67	78.30	-24	66,564	-0.04%
2024/05/24	23	72.82	5	73.23	73.50	18	66,061	0.03%
2024/05/23	8	71.66	8	71.71	71.30	0	65,927	0.00%
2024/05/22	4.5	71.80	7.5	71.17	72.00	-3	66,285	0.00%
2024/05/21	5.5	70.94	19.3	70.95	71.40	-13.8	67,030	-0.02%
2024/05/20	8	71.13	16	71.94	72.50	-8	67,811	-0.01%
2024/05/17	31.1	71.56	9	71.86	71.00	22.1	67,821	0.03%
2024/05/16	87	73.42	81	73.62	74.10	6	67,308	0.01%
2024/05/15	110.5	70.73	124	70.92	71.40	-13.5	62,532	-0.02%	大買/大賣/
2024/05/14	89.6	70.69	105	71.59	71.30	-15.4	59,266	-0.03%	大賣/
2024/05/13	13	66.16	80	66.43	66.60	-67	51,583	-0.13%
2024/05/10	59	58.67	152.5	59.74	60.60	-93.5	47,517	-0.20%	大賣/
2024/05/09	42.2	54.82	84.3	55.08	55.10	-42.1	41,522	-0.10%
2024/05/08	24	53.19	21	52.87	52.20	3	38,724	0.01%
2024/05/07	8	52.26	49	52.02	52.50	-41	37,648	-0.11%
2024/05/06	14	50.47	16	50.64	50.60	-2	36,577	-0.01%
2024/05/03	9	50.50	8	51.03	50.40	1	36,422	0.00%
2024/05/02	22	51.44	4	52.35	51.30	18	35,869	0.05%
2024/04/30	19	52.10	13.2	52.18	52.20	5.8	34,907	0.02%
2024/04/29	46.2	53.71	87.4	54.06	52.90	-41.2	34,260	-0.12%
2024/04/26	24	48.78	221.6	49.99	51.80	-197.6	31,859	-0.62%	大賣/鉅額交易
2024/04/25	11	46.76	11.1	46.84	47.10	-0.1	28,881	0.00%
2024/04/24	6	46.11	131	46.70	46.70	-125	29,490	-0.42%	大賣/鉅額交易
2024/04/23	30	45.67	25	45.72	45.85	5	30,084	0.02%
2024/04/22	18	46.68	13	46.67	45.60	5	31,047	0.02%
2024/04/19	4	44.96	132	45.64	45.15	-128	31,099	-0.41%	大賣/鉅額交易
2024/04/18	7	43.74	2	44.15	43.80	5	31,794	0.02%
2024/04/17	1	43.60	0	0.00	43.95	1	32,544	0.00%
2024/04/16	63	43.84	3	43.80	43.80	60	35,643	0.17%
2024/04/15	18.2	45.01	11	45.11	45.20	7.2	38,172	0.02%
2024/04/12	54.6	45.00	2	45.30	45.20	52.6	39,648	0.13%
2024/04/11	11.4	45.03	12	45.19	45.00	-0.6	42,860	0.00%
2024/04/10	8	44.63	0	0.00	44.40	8	47,471	0.02%
2024/04/09	16	45.04	11.5	45.30	44.95	4.5	49,252	0.01%
2024/04/08	104	43.73	6	44.88	45.10	98	51,653	0.19%	大買/
2024/04/03	4	43.83	3	44.02	43.80	1	51,965	0.00%
2024/04/02	4	44.16	4	44.41	44.45	0	52,810	0.00%
2024/04/01	1.3	44.32	1.1	44.31	44.30	0.2	54,419	0.00%
2024/03/29	1.5	44.47	7	44.56	44.40	-5.5	57,040	-0.01%
2024/03/28	5	44.13	1	44.55	44.10	4	61,145	0.01%
2024/03/27	5	44.20	4	44.30	44.15	1	66,969	0.00%
2024/03/26	85.3	44.77	30	44.22	44.15	55.3	72,282	0.08%
2024/03/25	5	45.68	8	45.58	45.60	-3	74,413	0.00%
2024/03/22	42	45.31	34	45.14	45.15	8	78,776	0.01%
2024/03/21	11	46.14	9	46.03	45.45	2	82,392	0.00%
2024/03/20	14.3	45.09	4	45.29	44.95	10.3	82,759	0.01%
2024/03/19	31	45.35	28	45.55	45.30	3	82,606	0.00%
2024/03/18	18.2	45.15	17	45.15	45.15	1.2	82,626	0.00%
2024/03/15	11.1	46.42	6	45.72	46.50	5.1	82,622	0.01%
2024/03/14	9	47.70	8	47.84	47.75	1	81,884	0.00%
2024/03/13	4	48.89	8	49.24	48.70	-4	81,628	0.00%
2024/03/12	7.5	48.88	22	48.93	48.95	-14.5	81,399	-0.02%
2024/03/11	10	48.59	30	48.56	48.60	-20	81,293	-0.02%
2024/03/08	32.5	47.86	36.2	48.36	47.55	-3.7	81,533	0.00%
2024/03/07	9.5	48.32	30	48.12	48.00	-20.5	81,653	-0.03%
2024/03/06	23	48.22	18	48.47	48.00	5	81,835	0.01%
2024/03/05	19	48.86	25	49.09	48.60	-6	81,797	-0.01%
2024/03/04	18.5	48.33	22	48.28	48.90	-3.5	81,501	0.00%
2024/03/01	32.5	49.06	0	0.00	49.15	32.5	81,079	0.04%
2024/02/29	7	49.69	10	49.65	49.85	-3	80,766	0.00%
2024/02/27	5	48.93	23	49.30	48.55	-18	80,194	-0.02%
2024/02/26	33	48.72	8	48.89	48.70	25	79,816	0.03%
2024/02/23	26	49.56	14	49.30	49.10	12	79,548	0.02%
2024/02/22	18	49.12	29.4	49.78	49.95	-11.4	79,046	-0.01%
2024/02/21	35	48.92	14	48.96	48.35	21	77,991	0.03%
2024/02/20	8	47.76	8	48.24	48.15	0	76,991	0.00%
2024/02/19	1	46.40	11	46.68	46.90	-10	76,623	-0.01%
2024/02/16	41	47.35	41	47.09	46.90	0	76,622	0.00%
2024/02/15	91.3	46.41	109	46.19	46.65	-17.7	76,927	-0.02%	大賣/
2024/02/05	37	47.40	20	47.40	47.30	17	76,416	0.02%
2024/02/02	3	47.87	1	47.95	47.75	2	76,221	0.00%
2024/02/01	12	48.76	11	49.16	49.15	1	75,807	0.00%
2024/01/31	36	48.29	40	48.01	47.85	-4	75,447	-0.01%
2024/01/30	2	48.45	0	0.00	48.50	2	75,144	0.00%
2024/01/29	26	48.96	27	48.89	48.80	-1	75,025	0.00%
2024/01/26	5	48.87	16	49.00	48.90	-11	74,848	-0.01%
2024/01/25	5	49.29	6	49.42	49.25	-1	74,575	0.00%
2024/01/24	3	49.92	3	50.43	49.80	0	74,259	0.00%
2024/01/23	105	49.65	3	50.27	49.45	102	73,968	0.14%	大買/鉅額交易
2024/01/22	61.5	49.27	62	49.64	49.80	-0.5	73,435	0.00%
2024/01/19	47	50.45	44	50.62	50.90	3	72,698	0.00%
2024/01/18	23	50.73	27	50.64	51.30	-4	72,119	-0.01%
2024/01/17	33	50.82	29	49.99	49.75	4	71,254	0.01%
2024/01/16	97	52.13	89	51.79	51.10	8	70,167	0.01%
2024/01/15	47	52.20	42	52.73	52.20	5	69,052	0.01%
2024/01/12	67	51.13	157	50.99	51.80	-90	68,101	-0.13%	大賣/
2024/01/11	58	49.37	16	49.33	49.30	42	66,573	0.06%
2024/01/10	126.1	49.19	106	49.43	48.80	20.1	65,947	0.03%	大買/大賣/
2024/01/09	127	52.22	95	51.67	51.70	32	62,747	0.05%	大買/
2024/01/08	19.5	56.97	29	57.56	56.50	-9.5	59,929	-0.02%
2024/01/05	185	57.94	136	58.07	58.00	49	58,241	0.08%	大買/大賣/
2024/01/04	167	56.03	257.5	56.55	57.30	-90.5	54,924	-0.16%	大買/大賣/
2024/01/03	65	53.84	152	54.21	54.00	-87	50,539	-0.17%	大賣/
2024/01/02	48	53.78	43	53.90	53.00	5	48,572	0.01%
2023/12/29	38	51.65	6	51.72	51.30	32	46,003	0.07%
2023/12/28	115.2	52.20	104	51.58	51.90	11.2	45,551	0.02%	大買/大賣/
2023/12/27	25	53.22	40	53.37	52.60	-15	44,588	-0.03%
2023/12/26	39	52.50	76	52.55	52.00	-37	43,061	-0.09%
2023/12/25	204.3	52.84	51	52.69	51.80	153.3	40,417	0.38%	大買/鉅額交易
2023/12/22	128	57.00	139.3	56.69	57.50	-11.3	36,363	-0.03%	大買/大賣/
2023/12/21	35	53.59	131.1	54.27	55.40	-96.1	30,431	-0.32%	大賣/
2023/12/20	38	49.83	48.2	49.72	50.40	-10.2	25,050	-0.04%
2023/12/19	63	49.28	59.5	49.70	49.30	3.5	22,532	0.02%
2023/12/18	78	46.87	120.7	47.00	47.85	-42.7	18,279	-0.23%	大賣/
2023/12/15	33	43.78	37	43.83	44.25	-4	14,910	-0.03%
2023/12/14	2	42.88	3	43.15	42.75	-1	14,410	-0.01%
2023/12/13	28.1	43.64	1	44.15	43.20	27.1	14,666	0.18%
2023/12/12	50	44.40	130	44.44	44.00	-80	16,436	-0.49%	大賣/
2023/12/11	12.1	44.09	4	44.54	44.00	8.1	16,360	0.05%
2023/12/08	14	43.81	0	0.00	44.00	14	16,264	0.09%
2023/12/07	106	44.51	10	43.81	43.70	96	16,227	0.59%	大買/
2023/12/06	47.2	44.79	6.5	44.50	44.65	40.7	16,207	0.25%
2023/12/05	16	44.66	322	44.83	44.85	-306	16,069	-1.90%	大賣/鉅額交易
2023/12/04	22	45.11	33.2	44.66	45.15	-11.2	15,536	-0.07%
2023/12/01	19	43.20	44	43.00	43.30	-25	14,717	-0.17%
2023/11/30	5	42.03	1	42.65	42.00	4	14,382	0.03%
2023/11/29	2	42.30	1	42.55	42.55	1	14,303	0.01%
2023/11/28	9	42.52	9	42.62	42.65	0	14,280	0.00%
2023/11/27	0	0.00	4	42.03	42.00	-4	14,187	-0.03%
2023/11/24	0	0.00	1.4	41.49	41.75	-1.4	14,230	-0.01%
2023/11/22	1.1	41.66	3	41.60	41.55	-1.9	14,285	-0.01%
2023/11/21	3	41.90	0	0.00	41.90	3	14,315	0.02%
2023/11/20	10	41.70	2	41.80	42.00	8	14,564	0.05%
2023/11/17	4	41.89	10	41.80	41.80	-6	14,695	-0.04%
2023/11/16	3	42.12	7	42.19	42.15	-4	14,689	-0.03%
2023/11/15	10	41.53	11	41.95	42.10	-1	14,752	-0.01%
2023/11/14	23	41.99	14	42.28	41.50	9	15,292	0.06%
2023/11/13	8	41.58	1	42.05	41.45	7	15,000	0.05%
2023/11/10	4	41.34	13	41.46	41.30	-9	15,307	-0.06%
2023/11/09	5	41.88	1	41.95	41.85	4	15,399	0.03%
2023/11/08	79	42.08	2	42.18	41.90	77	15,698	0.49%
2023/11/07	38.1	42.11	0	0.00	42.25	38.1	15,767	0.24%
2023/11/06	23	42.10	30	42.40	42.30	-7	15,975	-0.04%
2023/11/03	4	43.15	9	43.09	43.25	-5	15,983	-0.03%
2023/11/02	15	42.50	12	42.51	42.65	3	16,076	0.02%
2023/11/01	4	42.30	3	42.18	42.10	1	16,408	0.01%
2023/10/31	13	42.80	6	42.27	42.10	7	16,745	0.04%
2023/10/30	1	42.75	3	42.70	43.25	-2	16,865	-0.01%
2023/10/27	5	42.45	28	42.85	43.00	-23	16,907	-0.14%
2023/10/26	1	42.40	1	42.45	42.45	0	17,389	0.00%
2023/10/25	1	42.30	5	42.17	42.30	-4	17,925	-0.02%
2023/10/24	32	41.86	2	42.03	42.20	30	18,272	0.16%
2023/10/23	3	42.13	0	0.00	41.95	3	18,667	0.02%
2023/10/20	4	42.03	3	42.35	42.35	1	18,868	0.01%
2023/10/19	1	42.75	23	42.74	42.70	-22	19,136	-0.11%
2023/10/18	9	42.32	11	42.02	42.30	-2	19,637	-0.01%
2023/10/17	0	0.00	3	42.33	42.25	-3	20,006	-0.01%
2023/10/16	5	41.86	0	0.00	42.40	5	20,676	0.02%
2023/10/13	0.8	42.70	8	42.63	42.55	-7.2	21,410	-0.03%
2023/10/12	5	42.63	11	42.85	43.10	-6	21,726	-0.03%
2023/10/11	24	42.99	0	0.00	42.55	24	22,300	0.11%
2023/10/05	0	0.00	7	45.31	44.90	-7	24,382	-0.03%
2023/10/04	1	44.20	3	44.23	44.55	-2	24,984	-0.01%
2023/10/03	3	44.33	2	44.18	44.10	1	25,836	0.00%
2023/10/02	20	44.61	15	44.56	44.45	5	26,366	0.02%
2023/09/28	11	46.17	15	46.09	45.45	-4	27,236	-0.01%
2023/09/27	4	46.10	5	46.40	45.90	-1	30,489	0.00%
2023/09/26	1	45.65	28	46.04	45.95	-27	33,006	-0.08%
2023/09/25	5	45.65	0	0.00	45.95	5	37,459	0.01%
2023/09/22	3	45.78	5	45.85	45.80	-2	39,241	-0.01%
2023/09/21	16	45.71	2	45.75	45.60	14	39,654	0.04%
2023/09/20	10	46.81	30.1	46.64	46.30	-20.1	39,877	-0.05%
2023/09/19	6	45.56	12	45.83	45.85	-6	39,695	-0.02%
2023/09/18	21	45.79	10	45.89	45.50	11	39,773	0.03%
2023/09/15	27	46.57	27.2	46.34	46.45	-0.2	39,977	0.00%
2023/09/14	11	44.13	127	44.36	44.60	-116	38,125	-0.30%	大賣/鉅額交易
2023/09/13	1	43.00	9	43.11	43.30	-8	38,034	-0.02%
2023/09/12	0	0.00	4	43.03	43.10	-4	38,359	-0.01%
2023/09/11	2	42.70	10	42.82	42.50	-8	38,623	-0.02%
2023/09/08	2	42.68	2	42.83	42.65	0	38,922	0.00%
2023/09/07	1	42.50	0	0.00	42.50	1	39,057	0.00%
2023/09/06	23	42.74	0	0.00	42.60	23	39,193	0.06%
2023/09/05	11	42.97	11	43.17	43.30	0	39,357	0.00%
2023/09/04	1	42.90	11	42.87	42.90	-10	39,782	-0.03%
2023/09/01	3	42.20	0	0.00	42.10	3	39,716	0.01%
2023/08/31	2	42.33	5	42.37	42.25	-3	39,828	-0.01%
2023/08/30	3	42.25	1	42.75	42.25	2	39,936	0.01%
2023/08/29	4	42.33	18	42.26	42.50	-14	40,016	-0.03%
2023/08/28	3	41.58	2	41.90	42.00	1	40,157	0.00%
2023/08/25	0	0.00	28	42.13	42.05	-28	40,320	-0.07%
2023/08/24	64.6	42.41	39	42.03	41.95	25.6	40,373	0.06%
2023/08/23	2	43.53	1	43.55	42.95	1	40,250	0.00%
2023/08/22	1	43.30	3	43.25	43.30	-2	40,211	0.00%
2023/08/21	14.1	43.41	5	43.42	43.10	9.1	40,225	0.02%
2023/08/18	20	44.42	47	44.51	43.90	-27	40,110	-0.07%
2023/08/17	28	42.17	61.3	42.01	42.55	-33.3	39,468	-0.08%
2023/08/16	68.5	42.42	44	42.53	42.05	24.5	39,345	0.06%
2023/08/15	137.4	43.74	42	43.80	43.60	95.4	39,023	0.24%	大買/
2023/08/14	16.1	44.17	6	44.14	44.05	10.1	38,934	0.03%
2023/08/11	55	45.11	55	45.36	45.30	0	38,727	0.00%
2023/08/10	16.1	45.42	30	45.56	45.50	-13.9	38,714	-0.04%
2023/08/09	13	46.30	13	46.39	46.00	0	38,759	0.00%
2023/08/08	55	46.55	31.1	46.45	46.40	23.9	38,698	0.06%
2023/08/07	47.2	45.73	40	46.01	46.40	7.2	38,780	0.02%
2023/08/04	10	46.82	8	47.11	47.15	2	38,682	0.01%
2023/08/02	17	46.55	5	46.59	46.45	12	38,518	0.03%
2023/08/01	4	46.83	15	46.96	46.80	-11	38,578	-0.03%
2023/07/31	53	47.05	13	47.64	46.50	40	38,652	0.10%
2023/07/28	25	47.74	51.1	47.82	47.75	-26.1	38,349	-0.07%
2023/07/27	59	47.20	13	47.23	46.90	46	38,170	0.12%
2023/07/26	10	46.43	23.1	46.81	46.90	-13.1	38,213	-0.03%
2023/07/25	11	45.79	6	45.61	45.60	5	38,023	0.01%
2023/07/24	14.3	46.22	6	46.19	45.75	8.3	38,172	0.02%
2023/07/21	16	47.64	103	47.16	47.35	-87	38,225	-0.23%	大賣/
2023/07/20	126	47.53	38	47.66	48.40	88	37,923	0.23%	大買/
2023/07/19	7	47.15	24	47.02	46.80	-17	37,424	-0.05%
2023/07/18	14	46.59	43	46.39	46.30	-29	37,107	-0.08%
2023/07/17	27.8	45.14	26.7	45.17	45.05	1.1	36,551	0.00%
2023/07/14	40	45.11	14	44.94	44.60	26	36,353	0.07%
2023/07/13	80.9	45.50	80.2	44.36	44.00	0.7	36,109	0.00%
2023/07/12	52.7	47.10	21	46.69	46.25	31.7	35,144	0.09%
2023/07/11	34.6	49.17	37	48.53	48.40	-2.4	34,359	-0.01%
2023/07/10	222	49.20	10	48.93	48.85	212	33,858	0.63%	大買/鉅額交易
2023/07/07	24.1	50.88	12	50.80	50.60	12.1	33,170	0.04%
2023/07/06	33.7	51.19	16	51.36	51.00	17.7	32,733	0.05%
2023/07/05	216.7	52.15	78	52.14	51.70	138.7	32,089	0.43%	大買/鉅額交易
2023/07/04	148	53.89	44.2	54.13	54.20	103.8	29,285	0.35%	大買/鉅額交易
2023/07/03	79.8	68.18	602.1	68.66	69.30	-522.3	26,890	-1.94%	大賣/鉅額交易
2023/06/30	48	62.45	118.2	61.49	63.00	-70.2	22,631	-0.31%	大賣/
2023/06/29	27.2	60.04	3	60.10	60.10	24.2	20,969	0.12%
2023/06/28	9.2	60.72	6	60.80	60.70	3.2	20,607	0.02%
2023/06/27	8.3	61.32	19	61.36	61.10	-10.7	20,361	-0.05%
2023/06/26	10	61.50	5	61.42	61.10	5	20,295	0.02%
2023/06/21	49.4	61.93	2	61.20	61.50	47.4	20,189	0.23%
2023/06/20	2.2	63.34	16	63.21	63.20	-13.8	19,866	-0.07%
2023/06/19	12.9	63.94	5	64.08	63.50	7.9	19,802	0.04%
2023/06/16	3.5	64.26	14.6	64.67	64.80	-11	19,725	-0.06%
2023/06/15	12	64.06	1	64.80	64.10	11	19,599	0.06%
2023/06/14	22.1	64.00	10	64.23	64.30	12.1	19,652	0.06%
2023/06/13	8.4	62.94	5.1	63.24	63.20	3.3	20,100	0.02%
2023/06/12	10	62.61	27	62.51	63.00	-17	21,149	-0.08%
2023/06/09	3	62.53	5	62.90	62.90	-2	22,330	-0.01%
2023/06/08	6	62.68	15	62.56	62.60	-9	23,461	-0.04%
2023/06/07	0.2	61.75	6	61.73	61.70	-5.9	26,858	-0.02%
2023/06/06	0	0.00	2	61.45	61.70	-2	27,226	-0.01%
2023/06/05	47.3	61.10	41.2	61.00	60.90	6.1	27,587	0.02%
2023/06/02	9	61.32	3	61.80	61.50	6	27,811	0.02%
2023/06/01	14	60.59	12	60.87	61.40	2	28,459	0.01%
2023/05/31	7	61.26	2	61.15	60.80	5	29,434	0.02%
2023/05/30	7	61.64	3	61.70	61.30	4	29,898	0.01%
2023/05/29	0.2	62.10	3	62.00	62.00	-2.8	30,085	-0.01%
2023/05/26	15	61.41	13	61.21	61.30	2	30,598	0.01%
2023/05/25	4	61.38	18.1	61.36	61.10	-14.1	31,159	-0.05%
2023/05/24	0.1	61.90	1	62.00	61.90	-0.9	31,696	0.00%
2023/05/23	5	61.88	3	61.70	61.70	2	32,291	0.01%
2023/05/22	13	62.03	10.1	62.09	62.10	2.9	32,291	0.01%
2023/05/19	10	61.21	2	61.30	61.30	8	32,218	0.02%
2023/05/18	4	61.33	0	0.00	61.30	4	32,251	0.01%
2023/05/17	2.1	61.25	5	61.42	61.20	-2.9	32,327	-0.01%
2023/05/16	43.3	61.19	44	60.85	60.90	-0.7	32,444	0.00%
2023/05/15	4	60.18	19	60.35	61.20	-15	32,668	-0.05%
2023/05/12	0.3	60.40	0	0.00	60.20	0.3	32,769	0.00%
2023/05/11	32.1	60.45	4	61.10	60.10	28.1	32,791	0.09%
2023/05/10	5.5	60.69	22	61.20	61.60	-16.5	32,647	-0.05%
2023/05/09	58	60.38	0	0.00	60.30	58	32,509	0.18%
2023/05/08	5	60.58	1	60.60	60.50	4	32,727	0.01%
2023/05/05	4	60.93	32	60.98	61.20	-28	33,125	-0.08%
2023/05/04	55	60.65	45	60.90	60.80	10	33,362	0.03%
2023/05/03	53.3	61.32	41	60.95	60.70	12.3	33,379	0.04%
2023/05/02	57	61.51	47	61.71	61.90	10	33,340	0.03%
2023/04/28	7	62.77	4	63.05	63.10	3	33,450	0.01%
2023/04/27	32	61.97	16	61.76	61.70	16	33,449	0.05%
2023/04/26	10	62.62	18	62.79	62.40	-8	33,449	-0.02%
2023/04/25	21	64.39	11	64.53	63.70	10	33,282	0.03%
2023/04/24	1	64.80	2	64.90	64.70	-1	33,348	0.00%
2023/04/21	11	65.64	25	66.36	64.90	-14	33,497	-0.04%
2023/04/20	30	67.02	43	66.86	66.40	-13	33,407	-0.04%
2023/04/19	6	66.05	15	66.31	66.00	-9	33,575	-0.03%
2023/04/18	73	67.81	57	67.11	66.40	16	33,590	0.05%
2023/04/17	16	67.76	5	67.66	67.70	11	33,504	0.03%
2023/04/14	18	66.33	43	66.90	66.80	-25	33,500	-0.07%
2023/04/13	13.2	66.11	31	66.51	66.30	-17.8	33,627	-0.05%
2023/04/12	8	66.13	7	66.39	66.40	1	33,872	0.00%
2023/04/11	20	65.84	17	65.60	65.60	3	33,885	0.01%
2023/04/10	7	66.09	3	66.33	65.70	4	34,120	0.01%
2023/04/07	0	0.00	27	65.03	65.60	-27	34,136	-0.08%
2023/04/06	18	64.15	3	64.23	64.00	15	34,381	0.04%
2023/03/31	17	63.97	19.1	64.24	64.30	-2.1	34,969	-0.01%
2023/03/30	17.6	63.45	6	63.42	63.30	11.6	37,128	0.03%
2023/03/29	19	63.87	6	63.63	63.50	13	38,375	0.03%
2023/03/28	25	64.28	5	64.30	64.00	20	39,630	0.05%
2023/03/27	45	64.01	42	64.39	64.20	3	41,065	0.01%
2023/03/24	65.4	64.28	39	64.10	64.20	26.4	43,592	0.06%
2023/03/23	25.2	64.35	20	64.40	64.10	5.2	43,772	0.01%
2023/03/22	45	65.31	53.1	65.35	65.30	-8	43,827	-0.02%
2023/03/21	52.4	65.65	72	65.49	65.10	-19.6	44,274	-0.04%
2023/03/20	53.4	65.82	47.2	65.73	65.80	6.2	44,251	0.01%
2023/03/17	9.4	65.22	11	65.25	65.40	-1.6	44,367	0.00%
2023/03/16	9.1	65.25	18	65.36	64.70	-8.9	44,186	-0.02%
2023/03/15	74.7	67.96	23	67.35	66.50	51.7	43,768	0.12%
2023/03/14	63.4	68.01	16	67.88	67.50	47.4	43,133	0.11%
2023/03/13	56	69.19	28	68.99	69.10	28	42,354	0.07%
2023/03/10	389.6	69.04	110	69.46	68.70	279.6	41,250	0.68%	大買/大賣/鉅額交易
2023/03/09	13	66.76	15	66.97	67.00	-2	38,207	-0.01%
2023/03/08	31	66.30	17.5	66.61	66.30	13.5	38,303	0.04%
2023/03/07	21	67.22	8	67.20	67.40	13	38,327	0.03%
2023/03/06	22	67.41	40	67.56	67.50	-18	38,351	-0.05%
2023/03/03	43	66.42	63	66.22	67.10	-20	38,223	-0.05%
2023/03/02	5	65.38	208	65.42	65.60	-203	37,646	-0.54%	大賣/鉅額交易
2023/03/01	23.1	63.86	7	64.23	63.80	16.1	37,249	0.04%
2023/02/24	16	64.38	46	64.42	64.60	-30	37,154	-0.08%
2023/02/23	33	64.00	35	64.16	64.30	-2	36,786	-0.01%
2023/02/22	27	62.84	71.6	63.01	62.60	-44.6	36,541	-0.12%
2023/02/21	51	60.97	101	62.23	62.80	-50	36,156	-0.14%	大賣/
2023/02/20	45	59.80	52	60.38	60.50	-7	36,047	-0.02%
2023/02/17	16	59.83	9	59.80	59.80	7	36,564	0.02%
2023/02/16	8	60.20	3	60.30	60.30	5	37,101	0.01%
2023/02/15	33	59.83	11	60.37	60.00	22	38,017	0.06%
2023/02/14	0	0.00	26	60.00	60.70	-26	38,376	-0.07%
2023/02/13	41.3	59.36	8	59.08	59.00	33.3	38,820	0.09%
2023/02/10	15.2	60.80	13	60.82	60.60	2.2	39,575	0.01%
2023/02/08	6	61.92	1	61.90	61.80	5	40,532	0.01%
2023/02/07	7	61.70	50	61.70	61.70	-43	40,938	-0.11%
2023/02/06	30.2	62.10	1	62.90	61.70	29.2	41,610	0.07%
2023/02/03	25.3	64.11	36	64.27	63.60	-10.7	41,807	-0.03%
2023/02/02	4	62.93	20.1	63.50	63.50	-16.1	41,682	-0.04%
2023/02/01	40	62.68	27	62.40	62.40	13	41,946	0.03%
2023/01/31	0	0.00	29	62.24	62.50	-29	42,304	-0.07%
2023/01/30	51.1	61.65	44	61.31	61.30	7.1	42,519	0.02%
2023/01/17	17.3	61.79	19	61.78	62.00	-1.8	42,507	0.00%
2023/01/16	45	61.07	76	61.31	61.10	-31	42,923	-0.07%
2023/01/13	35	61.93	72.5	62.10	61.90	-37.5	42,948	-0.09%
2023/01/12	126	62.84	10	62.83	62.00	116	43,652	0.27%	大買/鉅額交易
2023/01/11	22	63.53	11.8	63.61	63.20	10.2	43,990	0.02%
2023/01/10	42	63.51	32	63.08	62.90	10	44,451	0.02%
2023/01/09	20	63.26	2	63.10	63.30	18	45,826	0.04%
2023/01/06	15	63.73	0	0.00	63.60	15	46,392	0.03%
2023/01/05	34	63.95	37	64.25	63.70	-3	46,811	-0.01%
2023/01/04	19	64.06	17	64.27	63.50	2	47,306	0.00%
2023/01/03	141	64.67	4	65.33	64.60	137	47,512	0.29%	大買/鉅額交易
2022/12/30	10	65.70	43.2	65.74	65.50	-33.2	47,447	-0.07%
2022/12/29	15	63.97	8	64.31	64.80	7	47,766	0.01%
2022/12/28	34	64.00	19.3	64.78	63.90	14.8	48,395	0.03%
2022/12/27	21	65.43	19	65.51	65.10	2	48,879	0.00%
2022/12/26	22.3	66.04	13	65.41	65.00	9.3	49,611	0.02%
2022/12/23	41	67.00	24	67.02	67.30	17	49,849	0.03%
2022/12/22	79	67.79	43	67.62	68.00	36	49,962	0.07%
2022/12/21	12	65.63	83	65.71	65.70	-71	48,536	-0.15%
2022/12/20	52	64.51	188	65.05	63.90	-136	48,045	-0.28%	大賣/鉅額交易
2022/12/19	86	65.25	173.1	65.17	64.30	-87.1	48,056	-0.18%	大賣/
2022/12/16	96	65.65	186.1	65.46	65.30	-90.1	47,130	-0.19%	大賣/
2022/12/15	9	62.51	10	62.86	62.80	-1	45,315	0.00%
2022/12/14	49	62.16	26	61.91	62.00	23	46,068	0.05%
2022/12/13	21	63.11	17	63.36	63.20	4	46,340	0.01%
2022/12/12	118	61.92	8	62.55	61.80	110	46,966	0.23%	大買/鉅額交易
2022/12/09	11.1	61.78	18	62.25	62.80	-6.9	47,494	-0.01%
2022/12/08	52	60.80	44	60.78	61.00	8	47,928	0.02%
2022/12/07	14	61.45	7	60.99	60.90	7	48,316	0.01%
2022/12/06	32	62.32	2	61.65	61.70	30	48,303	0.06%
2022/12/05	16	64.43	4.5	64.00	63.80	11.5	48,689	0.02%
2022/12/02	15	64.88	1	64.80	64.80	14	49,137	0.03%
2022/12/01	69	67.00	15	67.07	65.40	54	49,641	0.11%
2022/11/30	11	65.31	31.5	65.65	66.10	-20.5	49,206	-0.04%
2022/11/29	1	63.90	29	64.31	65.10	-28	49,503	-0.06%
2022/11/28	29	63.72	10	64.50	63.50	19	50,617	0.04%
2022/11/25	15	65.07	148	65.64	64.90	-133	50,539	-0.26%	大賣/鉅額交易
2022/11/24	2	63.45	19	63.62	64.60	-17	50,633	-0.03%
2022/11/23	15	62.55	8	62.56	62.50	7	50,427	0.01%
2022/11/22	11.2	61.72	23	61.67	61.70	-11.8	50,768	-0.02%
2022/11/21	50	62.19	39	61.75	61.40	11	50,760	0.02%
2022/11/18	233	63.47	33	63.37	63.00	200	50,662	0.39%	大買/鉅額交易
2022/11/17	101.3	64.56	46	64.82	64.80	55.3	50,562	0.11%	大買/
2022/11/16	194.1	64.83	15	65.09	64.60	179.1	50,600	0.35%	大買/鉅額交易
2022/11/15	19	65.38	7	65.39	65.30	12	50,611	0.02%
2022/11/14	5	65.92	26.5	66.11	66.20	-21.5	50,242	-0.04%
2022/11/11	32	66.08	30	66.27	65.20	2	49,814	0.00%
2022/11/10	70.1	64.40	69.1	64.22	64.30	1	49,247	0.00%
2022/11/09	20	63.82	6	63.93	64.50	14	49,377	0.03%
2022/11/08	13	63.58	19	63.53	63.40	-6	49,893	-0.01%
2022/11/07	26	62.28	29.2	62.40	62.30	-3.2	49,150	-0.01%
2022/11/04	29	61.00	24	61.18	61.20	5	48,969	0.01%
2022/11/03	8.3	58.93	10	59.76	60.20	-1.7	48,969	0.00%
2022/11/02	36	60.10	34.5	60.26	59.80	1.5	49,333	0.00%
2022/11/01	10.1	60.25	2	59.20	59.10	8.1	49,288	0.02%
2022/10/31	7.1	60.43	8	60.46	60.20	-1	49,669	0.00%
2022/10/28	16	61.26	4	61.48	60.60	12	49,591	0.02%
2022/10/27	25	61.93	22	62.45	63.20	3	49,294	0.01%
2022/10/26	8	60.79	8	61.29	61.90	0	49,355	0.00%
2022/10/25	18	62.02	22	61.85	61.50	-4	49,192	-0.01%
2022/10/24	7	62.94	13	63.25	62.10	-6	49,952	-0.01%
2022/10/21	22.1	61.52	11	61.53	61.00	11.1	49,859	0.02%
2022/10/20	22.3	60.06	13	60.33	61.80	9.3	49,937	0.02%
2022/10/19	4	63.13	8.1	63.12	63.00	-4.1	49,334	-0.01%
2022/10/18	7.3	61.53	43	61.26	61.90	-35.8	49,242	-0.07%
2022/10/17	42.2	59.29	23	58.86	60.00	19.2	49,301	0.04%
2022/10/14	14	61.50	50	62.39	62.80	-36	48,372	-0.07%
2022/10/13	59	61.32	57	59.65	59.30	2	48,140	0.00%
2022/10/12	24	62.08	8	61.41	61.60	16	48,515	0.03%
2022/10/11	6	63.90	4	64.20	63.70	2	48,132	0.00%
2022/10/07	42	64.94	123	64.97	65.10	-81	48,274	-0.17%	大賣/
2022/10/06	36	63.85	50	64.61	65.00	-14	48,762	-0.03%
2022/10/05	12	64.72	45.2	65.01	64.70	-33.2	48,742	-0.07%
2022/10/04	27	64.08	13	64.38	63.80	14	48,954	0.03%
2022/10/03	14.2	63.28	42	63.30	63.50	-27.8	48,972	-0.06%
2022/09/30	14	59.44	41	60.45	61.50	-27	49,276	-0.05%
2022/09/29	40	61.16	29	61.14	59.90	11	49,257	0.02%
2022/09/28	25.2	61.55	32	60.54	60.30	-6.8	49,185	-0.01%
2022/09/27	30	62.70	52	63.25	63.80	-22	49,868	-0.04%
2022/09/26	109.1	63.42	26	63.21	61.60	83.1	50,080	0.17%	大買/
2022/09/23	13	67.52	12	67.91	67.40	1	50,087	0.00%
2022/09/22	42.4	67.53	29	66.62	66.50	13.4	50,980	0.03%
2022/09/21	18	68.88	16	68.97	68.90	2	52,291	0.00%
2022/09/20	5	69.18	7	69.31	68.50	-2	53,657	0.00%
2022/09/19	33.1	69.94	56	69.77	68.00	-22.9	54,545	-0.04%
2022/09/16	11	71.61	20	72.17	73.50	-9	55,737	-0.02%
2022/09/15	62	73.59	14	72.46	72.60	48	57,078	0.08%
2022/09/14	4	70.25	11	70.13	71.80	-7	58,063	-0.01%
2022/09/13	35	71.48	16	71.55	71.10	19	58,936	0.03%
2022/09/12	9	69.28	25	70.42	71.00	-16	60,447	-0.03%
2022/09/08	28.1	68.29	17	68.08	67.80	11.1	60,618	0.02%
2022/09/07	4	68.98	106	69.02	69.60	-102	60,925	-0.17%	大賣/鉅額交易
2022/09/06	13	71.55	11	70.85	70.60	2	60,618	0.00%
2022/09/05	21.2	70.56	30.2	70.86	70.80	-9	60,842	-0.01%
2022/09/02	81.4	73.51	65	72.32	71.10	16.4	60,915	0.03%
2022/09/01	12	77.43	4	77.83	76.80	8	59,901	0.01%
2022/08/31	10.5	77.35	18	78.32	78.90	-7.5	60,664	-0.01%
2022/08/30	18	78.93	8	78.94	78.90	10	61,022	0.02%
2022/08/29	16.3	78.94	11	79.24	79.60	5.3	60,912	0.01%
2022/08/26	18	83.69	17	83.88	83.40	1	60,860	0.00%
2022/08/25	1	82.50	24	83.37	83.40	-23	60,824	-0.04%
2022/08/24	14.4	82.47	10	81.97	82.10	4.4	61,032	0.01%
2022/08/23	10	83.24	3	83.33	83.00	7	61,445	0.01%
2022/08/22	12	83.92	8	83.80	83.60	4	61,908	0.01%
2022/08/19	31.1	86.38	30	86.80	86.40	1.1	62,006	0.00%
2022/08/18	21	86.74	30	86.66	86.50	-9	62,392	-0.01%
2022/08/17	24.4	87.03	16	86.48	86.40	8.4	62,883	0.01%
2022/08/16	28.6	86.34	17	85.93	86.00	11.6	63,549	0.02%
2022/08/15	45	88.22	21	87.73	87.50	24	65,024	0.04%
2022/08/12	11	91.22	1	91.40	91.10	10	64,330	0.02%
2022/08/11	64	91.97	5	92.38	91.00	59	64,799	0.09%
2022/08/10	31.1	92.37	40	91.80	91.10	-8.9	64,739	-0.01%
2022/08/09	5	91.88	25	92.54	93.30	-20	64,922	-0.03%
2022/08/08	6	88.75	3	90.50	91.10	3	65,189	0.00%
2022/08/05	82	89.92	26.4	89.62	90.50	55.6	64,822	0.09%
2022/08/04	35.4	86.46	69	86.36	87.50	-33.6	64,639	-0.05%
2022/08/03	6	87.23	17	87.64	87.00	-11	64,774	-0.02%
2022/08/02	13	87.37	15	87.44	87.50	-2	65,237	0.00%
2022/08/01	39.2	89.32	24	89.96	90.00	15.2	65,706	0.02%
2022/07/29	8.2	89.57	85.4	89.84	89.60	-77.3	66,156	-0.12%
2022/07/28	34	87.24	37	86.74	86.50	-3	66,003	0.00%
2022/07/27	13	87.51	12.5	87.67	88.20	0.5	66,676	0.00%
2022/07/26	35	86.71	37	87.06	86.70	-2	66,726	0.00%
2022/07/25	20	87.00	22.5	86.85	86.90	-2.5	67,735	0.00%
2022/07/22	16	89.21	12	88.98	89.50	4	67,498	0.01%
2022/07/21	39	87.49	47	88.01	88.30	-8	67,386	-0.01%
2022/07/20	49	87.72	47	86.90	86.60	2	67,091	0.00%
2022/07/19	30	87.68	16.2	87.56	87.80	13.8	67,290	0.02%
2022/07/18	5	86.08	4	86.55	85.60	1	67,138	0.00%
2022/07/15	41	86.30	16	86.25	86.00	25	67,442	0.04%
2022/07/14	10.5	85.22	16	85.93	87.50	-5.5	67,226	-0.01%
2022/07/13	42	85.40	21	85.22	83.90	21	66,766	0.03%
2022/07/12	47.2	83.04	19	82.59	82.10	28.2	66,490	0.04%
2022/07/11	45	88.26	45	87.84	88.20	0	65,798	0.00%
2022/07/08	12	86.37	55	85.87	86.50	-43	65,521	-0.07%
2022/07/07	17.3	81.04	17	81.66	83.20	0.3	64,780	0.00%
2022/07/06	78	81.39	15	81.45	80.30	63	64,637	0.10%
2022/07/05	40.2	79.21	52	81.63	82.10	-11.8	64,396	-0.02%
2022/07/04	24	77.69	27	77.80	78.20	-3	63,460	0.00%
2022/07/01	39.2	79.41	25	79.58	77.80	14.2	63,137	0.02%
2022/06/30	52.1	83.52	92.1	82.49	82.30	-40	62,173	-0.06%
2022/06/29	69.3	88.38	34	86.14	85.50	35.3	61,324	0.06%
2022/06/28	44	89.54	37	88.82	91.70	7	59,592	0.01%
2022/06/27	30.4	85.28	58.1	85.90	86.10	-27.7	57,684	-0.05%
2022/06/24	153	99.55	51	99.43	98.30	102	56,688	0.18%	大買/鉅額交易
2022/06/23	79.3	98.23	40	99.38	96.20	39.3	55,115	0.07%
2022/06/22	62.1	105.77	73	103.42	101.00	-10.9	54,660	-0.02%
2022/06/21	18	109.72	9	109.94	109.50	9	53,484	0.02%
2022/06/20	47.6	113.10	37	112.32	111.50	10.6	52,638	0.02%
2022/06/17	18	116.75	78	119.29	119.50	-60	51,241	-0.12%
2022/06/16	49.4	119.27	29	119.07	117.00	20.4	51,178	0.04%
2022/06/15	24.1	123.55	4	123.75	122.00	20.1	51,700	0.04%
2022/06/14	6	121.42	15.5	121.29	123.50	-9.5	54,011	-0.02%
2022/06/13	28.7	121.79	2	123.00	120.50	26.7	58,139	0.05%
2022/06/10	38	125.26	8	126.06	126.00	30	62,125	0.05%
2022/06/09	36	126.68	6.1	127.50	126.50	29.9	64,603	0.05%
2022/06/08	18	129.61	42	129.65	130.00	-24	64,840	-0.04%
2022/06/07	3	126.83	3	127.17	127.00	0	65,936	0.00%
2022/06/06	6	127.67	5	127.80	126.50	1	68,012	0.00%
2022/06/02	1.1	126.00	0.1	126.50	126.50	1	70,608	0.00%
2022/06/01	11.2	125.92	15	126.30	126.00	-3.8	74,008	-0.01%
2022/05/31	23	124.85	5	124.50	124.50	18	78,382	0.02%
2022/05/30	16	127.28	7.6	127.27	127.00	8.4	79,315	0.01%
2022/05/27	6	127.00	18	127.64	128.00	-12	79,731	-0.02%
2022/05/26	14	126.75	35.2	127.27	125.50	-21.2	80,643	-0.03%
2022/05/25	5	126.20	40.1	126.45	127.00	-35.1	81,062	-0.04%
2022/05/24	44	125.69	36	127.35	125.00	8	81,523	0.01%
2022/05/23	22	123.50	68.2	124.70	127.00	-46.2	81,311	-0.06%
2022/05/20	22	117.25	20	117.95	117.50	2	80,820	0.00%
2022/05/19	27.2	113.33	163	113.17	115.00	-135.8	81,893	-0.17%	大賣/鉅額交易
2022/05/18	27	117.67	13.1	117.58	117.50	13.9	82,686	0.02%
2022/05/17	33.2	117.25	13.2	116.92	116.50	20	82,835	0.02%
2022/05/16	50	119.87	23	119.54	119.00	27	82,318	0.03%
2022/05/13	24	123.50	11	123.86	123.50	13	81,633	0.02%
2022/05/12	21	122.60	17.1	122.01	121.00	4	82,357	0.00%
2022/05/11	9	125.28	5	124.60	124.00	4	82,420	0.00%
2022/05/10	5	124.30	5.1	125.69	127.50	-0.1	82,463	0.00%
2022/05/09	25	127.32	1	127.00	126.00	24	82,564	0.03%
2022/05/06	21.1	128.52	13	129.46	130.50	8.1	83,956	0.01%
2022/05/05	17	130.82	14	129.97	130.00	3	84,000	0.00%
2022/05/04	3.1	130.16	17	130.18	130.00	-13.9	83,662	-0.02%
2022/05/03	18	125.25	13	126.27	126.50	5	83,182	0.01%
2022/04/29	5	124.20	31.1	125.76	126.00	-26.1	83,396	-0.03%
2022/04/28	8	121.38	2	120.00	120.50	6	83,043	0.01%
2022/04/27	9.1	119.44	22	119.93	121.00	-12.9	83,084	-0.02%
2022/04/26	35	121.77	25	121.68	121.00	10	83,162	0.01%
2022/04/25	20.4	121.98	2	122.00	121.50	18.4	83,168	0.02%
2022/04/22	1	124.00	15.2	125.78	126.50	-14.2	82,614	-0.02%
2022/04/21	3.1	125.51	34	125.90	125.00	-30.9	82,619	-0.04%
2022/04/20	9	123.94	10	124.60	123.50	-1	82,611	0.00%
2022/04/19	1	123.00	19	124.00	123.00	-18	82,899	-0.02%
2022/04/18	10	121.25	61	123.47	121.00	-51	83,044	-0.06%
2022/04/15	4	123.50	5	123.60	124.00	-1	83,260	0.00%
2022/04/14	25	124.72	7	124.57	122.00	18	83,333	0.02%
2022/04/13	21	122.90	47.3	123.46	124.50	-26.3	83,224	-0.03%
2022/04/12	29.1	120.31	9.1	120.34	120.00	20	83,001	0.02%
2022/04/11	26.1	122.69	15	123.50	121.50	11.1	82,677	0.01%
2022/04/08	1	121.50	48	123.75	124.00	-47	83,699	-0.06%
2022/04/07	52.1	120.91	7	122.29	119.00	45.1	84,236	0.05%
2022/04/06	32	123.61	0	0.00	123.50	32	83,973	0.04%
2022/04/01	6	125.33	47.5	124.97	126.50	-41.5	84,317	-0.05%
2022/03/31	33	124.18	36	124.44	124.50	-3	83,818	0.00%
2022/03/30	6	124.42	6.1	125.07	124.00	-0.1	83,671	0.00%
2022/03/29	11	124.09	7	124.29	123.50	4	83,578	0.00%
2022/03/28	14	121.29	28	119.82	122.50	-14	83,389	-0.02%
2022/03/25	30.2	123.57	3	125.17	122.00	27.2	83,417	0.03%
2022/03/24	16.1	128.41	1.3	129.77	128.00	14.8	82,453	0.02%
2022/03/23	5	130.60	6	130.33	130.50	-1	82,569	0.00%
2022/03/22	25.1	130.86	20	131.03	129.50	5.1	82,630	0.01%
2022/03/21	6	130.08	16	130.84	131.50	-10	83,027	-0.01%
2022/03/18	52.1	130.93	12	130.13	130.00	40.1	83,743	0.05%
2022/03/17	43.2	129.21	58	131.56	133.00	-14.8	83,304	-0.02%
2022/03/16	124.5	129.99	26	130.81	127.00	98.5	81,632	0.12%	大買/
2022/03/15	119.4	132.86	42	133.33	130.00	77.4	77,870	0.10%	大買/
2022/03/14	52	130.34	84	131.27	132.50	-32	75,063	-0.04%
2022/03/11	30.5	124.92	23	125.26	125.50	7.5	74,144	0.01%
2022/03/10	31.1	126.19	35	127.57	124.00	-3.9	74,720	-0.01%
2022/03/09	28	123.25	22.1	123.48	125.50	6	74,426	0.01%
2022/03/08	103	121.90	67	121.88	118.00	36	75,309	0.05%	大買/
2022/03/07	143	130.89	51	130.67	125.50	92	73,027	0.13%	大買/
2022/03/04	51.2	132.38	116.1	133.33	133.00	-64.9	70,755	-0.09%	大賣/
2022/03/03	28	124.88	39	124.40	125.00	-11	67,329	-0.02%
2022/03/02	18.2	121.05	9	120.56	120.50	9.2	67,365	0.01%
2022/03/01	4.3	120.03	55.1	119.30	120.50	-50.8	67,492	-0.08%
2022/02/25	10.1	115.50	21	116.24	115.50	-10.9	66,518	-0.02%
2022/02/24	23.1	113.36	6.9	114.53	112.50	16.2	66,509	0.02%
2022/02/23	8	115.63	9.1	115.95	116.00	-1.1	66,667	0.00%
2022/02/22	188	116.81	514	112.10	113.50	-326	66,784	-0.49%	大買/大賣/鉅額交易
2022/02/21	387	119.79	43	118.95	119.50	344	66,056	0.52%	大買/鉅額交易
2022/02/18	22	116.09	56.5	114.09	116.50	-34.5	65,633	-0.05%
2022/02/17	32.1	112.03	37	113.68	112.00	-4.9	65,389	-0.01%
2022/02/16	13.1	112.92	6	112.92	112.50	7.1	65,849	0.01%
2022/02/15	2	110.75	29	111.95	111.00	-27	67,216	-0.04%
2022/02/14	42	111.86	40.2	113.15	110.50	1.8	69,698	0.00%
2022/02/11	33.1	112.32	35	113.77	112.00	-1.9	70,922	0.00%
2022/02/10	6	113.17	12	113.58	114.00	-6	73,391	-0.01%
2022/02/09	57	114.28	67	112.36	112.00	-10	75,972	-0.01%
2022/02/08	40.1	111.84	55.6	112.58	112.50	-15.6	76,404	-0.02%
2022/02/07	33	106.67	13	104.04	108.00	20	75,977	0.03%
2022/01/26	17	97.32	24.2	98.32	98.60	-7.2	77,797	-0.01%
2022/01/25	24.5	97.57	3	97.83	95.10	21.5	78,903	0.03%
2022/01/24	11	98.00	18	98.86	99.90	-7	79,863	-0.01%
2022/01/21	27.8	100.63	12	100.21	99.00	15.8	81,531	0.02%
2022/01/20	13	104.00	8	104.69	104.00	5	81,873	0.01%
2022/01/19	15.2	105.16	15	103.80	104.00	0.2	82,182	0.00%
2022/01/18	6	106.25	7	107.14	106.50	-1	82,578	0.00%
2022/01/17	8	105.38	17	105.91	105.50	-9	84,025	-0.01%
2022/01/14	6.1	105.20	8	105.38	107.50	-1.9	85,320	0.00%
2022/01/13	109	108.39	110	106.16	105.00	-1	85,258	0.00%	大買/大賣/
2022/01/12	13.2	109.70	3	109.83	108.00	10.2	85,586	0.01%
2022/01/11	7	112.00	10.3	113.58	112.00	-3.3	86,061	0.00%
2022/01/10	54.2	112.72	36	110.51	111.50	18.2	88,288	0.02%
2022/01/07	7	113.29	257	111.51	113.50	-250	88,943	-0.28%	大賣/鉅額交易
2022/01/06	11	114.32	303	115.50	114.50	-292	90,871	-0.32%	大賣/鉅額交易
2022/01/05	5	115.20	2	115.50	115.00	3	92,607	0.00%
2022/01/04	5	114.50	4	115.25	115.50	1	94,435	0.00%
2022/01/03	59.2	114.65	46.1	115.01	114.50	13.2	95,492	0.01%
2021/12/30	83.1	122.04	23	121.20	121.00	60.1	96,085	0.06%
2021/12/29	10	125.70	3	126.33	124.50	7	96,956	0.01%
2021/12/28	2	125.50	34.4	125.26	125.00	-32.4	99,686	-0.03%
2021/12/27	16	122.88	3	123.33	122.50	13	102,126	0.01%
2021/12/24	7.1	122.64	11	122.36	122.50	-4	104,474	0.00%
2021/12/23	9.2	123.27	11	123.36	122.50	-1.8	104,848	0.00%
2021/12/22	13	125.15	7.1	125.28	124.00	5.9	105,445	0.01%
2021/12/21	5	123.50	22.1	124.35	125.50	-17.1	106,154	-0.02%
2021/12/20	17	122.38	6	121.67	122.00	11	106,601	0.01%
2021/12/17	505.2	124.06	13.2	125.39	123.50	492	107,404	0.46%	大買/鉅額交易
2021/12/16	29	123.21	9	123.00	122.00	20	107,424	0.02%
2021/12/15	28.1	120.61	19.1	121.36	122.50	9	107,772	0.01%
2021/12/14	68	123.69	39	121.47	120.00	29	108,598	0.03%
2021/12/13	61	128.57	51.2	127.69	127.50	9.8	107,638	0.01%
2021/12/10	178.1	125.26	33	125.71	124.00	145.1	107,904	0.13%	大買/鉅額交易
2021/12/09	24	128.04	29	127.45	128.50	-5	108,286	0.00%
2021/12/08	37	128.20	22.4	128.30	127.00	14.6	108,570	0.01%
2021/12/07	36.2	126.08	26	126.75	126.50	10.2	108,326	0.01%
2021/12/06	8.2	125.55	37	125.51	125.50	-28.8	107,348	-0.03%
2021/12/03	29.1	123.61	21.1	123.53	121.00	8	107,425	0.01%
2021/12/02	41.1	120.75	71.3	121.26	122.00	-30.2	108,920	-0.03%
2021/12/01	14	114.96	16.6	114.99	115.00	-2.6	108,146	0.00%
2021/11/30	21	113.55	37.4	113.94	115.50	-16.4	109,446	-0.01%
2021/11/29	25	110.86	28	111.11	110.00	-3	110,108	0.00%
2021/11/26	33.2	110.94	6	110.50	108.50	27.2	111,251	0.02%
2021/11/25	8	113.56	26	114.23	114.50	-18	111,468	-0.02%
2021/11/24	6	110.75	4	111.50	111.00	2	111,235	0.00%
2021/11/23	21	112.05	35	111.60	111.00	-14	112,812	-0.01%
2021/11/22	0	0.00	30	109.88	110.50	-30	114,198	-0.03%
2021/11/19	17	108.88	4	107.50	107.50	13	114,975	0.01%
2021/11/18	6	108.83	12	109.75	109.50	-6	117,677	-0.01%
2021/11/17	21.2	107.41	20	108.45	107.50	1.2	121,270	0.00%
2021/11/16	8	107.31	33.4	108.22	110.00	-25.4	123,103	-0.02%
2021/11/15	14	106.71	13	106.62	105.00	1	127,419	0.00%
2021/11/12	40.1	107.05	21	107.50	106.50	19.1	131,716	0.01%
2021/11/11	54.7	111.37	43	110.29	106.00	11.7	132,977	0.01%
2021/11/10	28	117.20	35	117.36	115.00	-7	135,003	-0.01%
2021/11/09	42.7	117.54	20.4	117.59	116.00	22.3	140,209	0.02%
2021/11/08	29	110.69	59.5	113.34	118.00	-30.5	142,061	-0.02%
2021/11/05	24.1	105.90	25	106.94	107.50	-0.9	139,337	0.00%
2021/11/04	35.1	108.95	29.1	108.43	106.00	6	138,354	0.00%
2021/11/03	35	106.64	57	106.85	108.50	-22	136,510	-0.02%
2021/11/02	27	101.22	40	101.27	101.50	-13	134,128	-0.01%
2021/11/01	32	98.86	30	98.91	98.00	2.1	132,545	0.00%
2021/10/29	27	93.85	57	94.20	96.50	-30	131,175	-0.02%
2021/10/28	8	91.43	36	91.53	90.60	-28	129,241	-0.02%
2021/10/27	27	89.58	7	89.46	89.30	20	128,450	0.02%
2021/10/26	66.1	90.10	52	90.41	90.40	14.1	128,539	0.01%
2021/10/25	41	87.25	102	88.24	89.50	-61	128,190	-0.05%	大賣/
2021/10/22	75.3	86.53	17	86.18	85.10	58.3	134,285	0.04%
2021/10/21	37	89.77	39	90.06	89.30	-2	138,034	0.00%
2021/10/20	55	90.05	52	89.35	88.30	3	141,419	0.00%
2021/10/19	31	89.28	27	89.26	88.00	4	147,572	0.00%
2021/10/18	90.7	86.18	83	86.95	89.00	7.7	153,817	0.00%
2021/10/15	32	92.60	14	92.71	92.30	18	158,915	0.01%
2021/10/14	17.2	90.26	46	92.17	92.40	-28.8	165,462	-0.02%
2021/10/13	29	90.23	42	90.58	88.50	-13	169,792	-0.01%
2021/10/12	57.2	89.90	48	89.66	87.40	9.2	178,274	0.01%
2021/10/08	74.2	97.13	56	96.81	96.80	18.2	182,954	0.01%
2021/10/07	24	97.36	58.3	97.71	98.50	-34.3	193,894	-0.02%
2021/10/06	90	96.10	77	94.72	92.50	13	200,591	0.01%
2021/10/05	77	96.41	90.4	96.34	98.20	-13.4	207,184	-0.01%
2021/10/04	62	99.81	62.9	100.15	97.20	-0.9	213,430	0.00%
2021/10/01	83.9	111.51	57.1	109.12	108.00	26.8	221,206	0.01%
2021/09/30	20	118.10	7	118.93	119.50	13	228,637	0.01%
2021/09/29	40	117.09	10	117.85	116.50	30	234,860	0.01%
2021/09/28	29	120.17	12.6	120.38	119.00	16.4	235,128	0.01%
2021/09/27	40.1	126.61	17	126.79	124.50	23.1	235,404	0.01%
2021/09/24	35.6	125.63	72.2	126.40	126.50	-36.6	235,906	-0.02%
2021/09/23	9	121.67	20.1	122.15	121.50	-11.1	235,844	0.00%
2021/09/22	23	119.93	11.6	120.25	119.50	11.4	236,684	0.00%
2021/09/17	10	121.90	42	122.06	123.00	-32	237,068	-0.01%
2021/09/16	21	119.45	21	119.38	118.00	0	236,470	0.00%
2021/09/15	7.1	116.51	16.1	120.33	121.50	-9	236,838	0.00%
2021/09/14	49.1	120.57	18	120.81	117.50	31.1	237,316	0.01%
2021/09/13	29.1	126.41	23	127.04	124.50	6	237,488	0.00%
2021/09/10	22	120.55	47	123.21	125.50	-25	246,873	-0.01%
2021/09/09	29.1	120.23	49	120.44	121.50	-19.9	257,351	-0.01%
2021/09/08	65	119.66	101	120.78	122.00	-36	263,381	-0.01%	大賣/
2021/09/07	65	120.69	256.2	118.07	120.50	-191.2	272,442	-0.07%	大賣/鉅額交易
2021/09/06	66.6	116.60	57.2	116.06	113.00	9.4	276,298	0.00%
2021/09/03	80.9	123.44	58	121.31	120.50	22.9	281,059	0.01%
2021/09/02	43	123.84	36	125.50	126.00	7	284,216	0.00%
2021/09/01	71.5	127.05	14.1	129.14	125.00	57.4	287,620	0.02%
2021/08/31	21.3	133.26	15.3	134.28	133.50	6	289,436	0.00%
2021/08/30	31	138.19	62	137.10	136.00	-31	296,177	-0.01%
2021/08/27	17	137.76	12	138.00	137.00	5	301,757	0.00%
2021/08/26	73	137.18	110	138.30	140.00	-37	307,355	-0.01%	大賣/
2021/08/25	63	134.84	109.3	136.20	138.50	-46.3	313,162	-0.01%	大賣/
2021/08/24	547.2	137.66	474	135.15	134.50	73.2	317,742	0.02%	大買/大賣/
2021/08/23	100	140.44	101.2	140.04	139.50	-1.2	322,119	0.00%	大賣/
2021/08/20	123	128.99	106	129.31	130.50	17	325,644	0.01%	大買/大賣/
2021/08/19	471	134.67	466.5	128.42	126.50	4.6	335,133	0.00%	大買/大賣/
2021/08/18	99	130.38	134.6	129.80	136.50	-35.6	341,307	-0.01%	大賣/
2021/08/17	187	125.49	183	130.03	124.50	4	345,747	0.00%	大買/大賣/
2021/08/16	54.3	131.83	37.2	132.58	126.00	17.1	353,207	0.00%
2021/08/13	122.2	135.16	106	136.68	133.00	16.2	356,926	0.00%	大買/大賣/
2021/08/12	56.2	126.14	85.1	129.08	133.50	-28.9	361,288	-0.01%
2021/08/11	10.3	120.90	0.1	125.00	125.00	10.2	362,298	0.00%
2021/08/10	7.3	131.75	0	0.00	130.00	7.3	366,350	0.00%
2021/08/09	0	0.00	7	133.64	132.50	-7	375,355	0.00%
2021/08/06	2	130.51	23	134.00	131.00	-21	385,819	-0.01%
2021/08/05	3.5	126.93	7	128.50	125.50	-3.5	394,945	0.00%
2021/08/04	10	129.05	3	129.00	129.00	7	400,626	0.00%
2021/08/03	5.1	121.25	7	126.71	126.00	-1.9	409,286	0.00%
2021/08/02	15	120.87	9	112.78	120.00	6	416,150	0.00%
2021/07/30	37.6	131.80	10	125.85	117.00	27.6	423,521	0.01%
2021/07/29	3.2	124.48	16.3	126.26	129.50	-13.1	430,617	0.00%
2021/07/28	178	117.02	178.5	116.38	118.00	-0.5	438,242	0.00%	大買/大賣/
2021/07/27	155.9	123.95	135.7	126.42	122.50	20.2	443,452	0.00%	大買/大賣/
2021/07/26	97	140.93	144	141.65	136.00	-47	443,188	-0.01%	大賣/
2021/07/23	345.5	143.89	351.1	143.47	145.50	-5.6	444,634	0.00%	大買/大賣/
2021/07/22	252.9	140.83	272.6	141.85	140.50	-19.7	444,272	0.00%	大買/大賣/
2021/07/21	563.2	156.84	391	157.63	153.50	172.2	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	247.1	176.24	102.3	174.57	170.50	144.8	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	89.2	192.48	76	193.25	188.00	13.2	437,498	0.00%
2021/07/16	306.9	188.15	187	188.65	188.00	119.9	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	96.2	172.79	175.8	173.51	179.00	-79.6	421,928	-0.02%	大賣/
2021/07/14	248.2	168.35	375.4	169.65	163.00	-127.2	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	230.3	188.93	254	187.96	176.00	-23.7	404,074	-0.01%	大買/大賣/
2021/07/12	128.5	201.02	186.5	203.07	195.50	-58	395,926	-0.01%	大買/大賣/
2021/07/09	240.5	205.89	143	207.42	195.50	97.5	387,845	0.03%	大買/大賣/
2021/07/08	258.9	211.22	288	212.56	216.50	-29.1	379,248	-0.01%	大買/大賣/
2021/07/07	214.5	219.84	161.4	221.15	210.00	53.1	368,918	0.01%	大買/大賣/
2021/07/06	90.3	208.60	113.6	211.89	216.50	-23.3	359,596	-0.01%	大賣/
2021/07/05	41.9	190.77	32.4	188.91	197.00	9.6	353,712	0.00%
2021/07/02	67.1	192.21	22	190.53	191.00	45.1	356,844	0.01%
2021/07/01	71.5	194.14	25.1	193.88	196.00	46.4	356,879	0.01%
2021/06/30	52.2	177.02	62.2	176.58	182.50	-10	356,519	0.00%
2021/06/29	65.6	164.55	33.2	163.93	166.00	32.5	356,354	0.01%
2021/06/28	18	163.28	88.3	161.74	166.00	-70.3	356,036	-0.02%
2021/06/25	41.1	151.15	35.5	151.27	151.00	5.6	355,308	0.00%
2021/06/24	53	143.54	42	144.48	149.00	11	355,062	0.00%
2021/06/23	196.2	142.83	30.1	142.57	139.50	166.1	354,532	0.05%	大買/鉅額交易
2021/06/22	72.7	159.08	22.2	160.98	154.50	50.5	353,074	0.01%
2021/06/21	227.6	156.27	176.2	158.23	158.50	51.4	352,224	0.01%	大買/大賣/
2021/06/18	218.5	145.61	184	145.67	149.50	34.5	343,265	0.01%	大買/大賣/
2021/06/17	105.5	131.39	169	130.30	140.50	-63.5	335,123	-0.02%	大買/大賣/
2021/06/16	157.5	132.56	120.2	133.73	130.00	37.3	333,803	0.01%	大買/大賣/
2021/06/15	136.2	120.02	246.4	123.50	127.50	-110.2	325,696	-0.03%	大買/大賣/鉅額交易
2021/06/11	108.7	116.43	231.2	116.21	116.00	-122.5	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	108.2	113.98	73	113.93	113.00	35.2	317,997	0.01%	大買/
2021/06/08	47	111.24	89	111.83	114.50	-42	317,367	-0.01%
2021/06/07	148.3	108.90	51	109.90	107.00	97.3	316,138	0.03%	大買/
2021/06/04	253	116.26	133	116.09	115.50	120	310,473	0.04%	大買/大賣/鉅額交易
2021/06/03	113	114.34	155	114.63	112.50	-42	305,815	-0.01%	大買/大賣/
2021/06/02	117.2	113.93	117	113.88	111.00	0.2	300,491	0.00%	大買/大賣/
2021/06/01	62	106.81	111	108.55	112.50	-49	294,111	-0.02%	大賣/
2021/05/31	203	108.99	186.4	110.03	102.50	16.6	289,013	0.01%	大買/大賣/
2021/05/28	83.6	106.67	90	107.16	108.00	-6.5	284,171	0.00%
2021/05/27	141.1	101.98	112.6	102.36	103.00	28.5	282,340	0.01%	大買/大賣/
2021/05/26	144	93.76	249	94.59	98.80	-105	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	177.2	91.85	114.2	91.76	91.00	63	264,602	0.02%	大買/大賣/
2021/05/24	173.8	95.03	130.1	95.14	93.10	43.7	258,762	0.02%	大買/大賣/
2021/05/21	110	88.93	182	89.80	91.80	-72	254,732	-0.03%	大買/大賣/
2021/05/20	176.4	84.10	147	84.09	83.50	29.4	249,501	0.01%	大買/大賣/
2021/05/19	80.7	78.39	124	78.74	80.50	-43.3	240,679	-0.02%	大賣/
2021/05/18	64.6	72.01	85.2	72.42	73.20	-20.7	240,357	-0.01%
2021/05/17	196.1	70.07	228	68.56	66.60	-31.9	239,398	-0.01%	大買/大賣/
2021/05/14	132.2	75.08	204.9	75.08	74.00	-72.7	231,834	-0.03%	大買/大賣/
2021/05/13	167.2	82.02	116	80.96	79.20	51.2	223,617	0.02%	大買/大賣/
2021/05/12	106.1	91.64	96	91.16	87.90	10.1	219,837	0.00%	大買/
2021/05/11	262.7	102.22	70	99.68	97.60	192.7	217,333	0.09%	大買/鉅額交易
2021/05/10	91.3	97.86	131.4	98.02	100.50	-40.1	211,021	-0.02%	大賣/
2021/05/07	108	86.94	395.7	88.24	91.50	-287.7	205,669	-0.14%	大買/大賣/鉅額交易
2021/05/06	78.1	86.39	47	87.15	84.30	31.1	199,980	0.02%
2021/05/05	120	82.45	167	84.18	87.00	-47	194,188	-0.02%	大買/大賣/
2021/05/04	336	86.06	208	85.36	80.00	128	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	81	86.36	87.1	87.04	87.70	-6.1	178,164	0.00%
2021/04/29	132.1	74.74	128	74.30	79.80	4.1	176,200	0.00%	大買/大賣/
2021/04/28	289.3	75.56	315	74.28	75.00	-25.7	175,065	-0.01%	大買/大賣/
2021/04/27	146	70.60	136	71.48	72.00	10	173,347	0.01%	大買/大賣/
2021/04/26	226	62.96	48.7	66.05	66.40	177.3	173,132	0.10%	大買/鉅額交易
2021/04/23	116.2	59.55	94.9	60.46	60.40	21.3	171,013	0.01%	大買/
2021/04/22	49.1	60.56	8.6	66.01	59.60	40.4	164,496	0.02%
2021/04/21	1	62.20	13	61.75	62.70	-12	164,016	-0.01%
2021/04/20	20.2	55.40	5	55.28	57.00	15.2	164,103	0.01%
2021/04/19	13	54.73	40.2	55.49	55.00	-27.2	164,405	-0.02%
2021/04/16	0	0.00	61	47.48	50.60	-61	164,100	-0.04%
2021/04/15	4	47.18	65.1	46.68	46.70	-61.1	164,510	-0.04%
2021/04/14	37	43.09	4	46.14	45.50	33	164,583	0.02%
2021/04/13	7	45.73	49	47.42	44.80	-42	164,633	-0.03%
2021/04/12	5	46.04	61	45.43	46.10	-56	164,629	-0.03%
2021/04/09	136.5	42.42	51	41.60	42.75	85.5	165,508	0.05%	大買/
2021/04/08	117.5	46.42	10	46.36	46.20	107.5	166,041	0.06%	大買/鉅額交易
2021/04/07	70	46.21	95	45.61	46.35	-25	163,315	-0.02%
2021/04/06	81	43.57	32	43.15	44.15	49	167,064	0.03%
2021/04/01	10	39.22	20	39.29	40.15	-10	166,929	-0.01%
2021/03/31	2	38.00	24	37.42	37.70	-22	168,610	-0.01%
2021/03/30	5	35.22	13	34.97	35.40	-8	170,852	0.00%
2021/03/29	24	35.19	131	35.27	35.25	-107	173,799	-0.06%	大賣/鉅額交易
2021/03/26	43	33.31	3	32.97	34.00	40	177,613	0.02%
2021/03/25	10	32.68	4	32.54	32.50	6	180,526	0.00%
2021/03/24	16	33.13	28	33.47	33.80	-12	183,190	-0.01%
2021/03/23	95.1	34.43	11	33.59	33.50	84.1	183,605	0.05%
2021/03/22	10	35.49	146.2	35.77	35.85	-136.2	183,839	-0.07%	大賣/鉅額交易
2021/03/19	291	32.79	144	32.63	32.60	147	183,461	0.08%	大買/大賣/鉅額交易
2021/03/18	94	31.60	91	31.72	31.90	3	179,519	0.00%
2021/03/17	201	30.97	207	31.02	31.30	-6	178,101	0.00%	大買/大賣/
2021/03/16	39	30.40	52	30.68	30.05	-13	175,723	-0.01%
2021/03/15	62	30.45	32.3	30.33	31.30	29.7	173,929	0.02%
2021/03/12	23	29.12	93.1	29.19	29.15	-70.1	171,598	-0.04%
2021/03/11	62	28.60	25	28.73	28.10	37	167,339	0.02%
2021/03/10	48	28.06	46	28.00	28.00	2	164,597	0.00%
2021/03/09	42	27.27	19	27.50	27.60	23	162,088	0.01%
2021/03/08	53	27.02	55.5	26.89	26.80	-2.5	160,756	0.00%
2021/03/05	12	26.50	23	26.28	26.05	-11	159,337	-0.01%
2021/03/04	18	27.06	2	27.03	26.60	16	158,383	0.01%
2021/03/03	34.7	26.86	48	27.09	27.60	-13.3	157,418	-0.01%
2021/03/02	181	28.78	172.3	27.99	27.10	8.7	155,628	0.01%	大買/大賣/
2021/02/26	21	27.97	17	28.33	29.00	4	151,002	0.00%
2021/02/25	54	28.73	65	28.94	28.50	-11	148,592	-0.01%
2021/02/24	24.5	28.32	50	28.97	27.90	-25.5	146,173	-0.02%
2021/02/23	266	29.06	286	29.11	28.25	-20	142,744	-0.01%	大買/大賣/
2021/02/22	27	27.93	130	27.98	28.15	-103	136,924	-0.08%	大賣/鉅額交易
2021/02/19	53	25.45	87	25.49	25.60	-34	134,800	-0.03%
2021/02/18	99	25.13	148.8	25.15	25.55	-49.8	132,533	-0.04%	大賣/
2021/02/17	23	22.72	105.1	22.18	23.65	-82.1	127,312	-0.06%	大賣/
2021/02/05	11	21.60	12	21.78	21.50	-1	124,684	0.00%
2021/02/04	34	21.78	33	21.73	21.95	1	124,262	0.00%
2021/02/03	45	21.75	50	21.79	21.60	-5	123,587	0.00%
2021/02/02	25	20.47	30	20.27	20.95	-5	119,774	0.00%
2021/02/01	22	19.24	56.5	19.13	19.05	-34.5	118,145	-0.03%
2021/01/29	40	20.27	32.2	20.13	19.75	7.8	116,569	0.01%
2021/01/28	101	20.90	157	20.69	20.70	-56	115,488	-0.05%	大買/大賣/
2021/01/27	147	21.30	153	20.94	20.80	-6	114,260	-0.01%	大買/大賣/
2021/01/26	156	22.11	114	21.78	21.60	42	112,583	0.04%	大買/大賣/
2021/01/25	131.1	23.01	62	23.53	23.00	69.1	110,642	0.06%	大買/
2021/01/22	40	21.73	31	21.57	22.60	9	108,188	0.01%
2021/01/21	68	21.21	81	21.26	20.85	-13	105,576	-0.01%
2021/01/20	86	20.86	101	20.97	20.20	-15	101,734	-0.01%	大賣/
2021/01/19	160.5	23.87	44.5	24.46	21.85	116	97,764	0.12%	大買/鉅額交易
2021/01/18	0	0.00	23	21.55	23.80	-23	93,141	-0.02%
2021/01/15	20	23.35	0	0.00	23.35	20	92,675	0.02%
2021/01/14	2	25.78	15	25.50	25.90	-13	92,322	-0.01%
2021/01/13	12	24.50	8	25.22	24.00	4	91,662	0.00%
2021/01/12	42	25.73	61	25.72	25.70	-19	90,925	-0.02%
2021/01/11	12	28.20	1	28.55	28.55	11	90,036	0.01%
2021/01/08	32	26.39	35	26.29	27.30	-3	89,573	0.00%
2021/01/07	30	26.30	204	26.08	25.95	-174	88,545	-0.20%	大賣/鉅額交易
2021/01/06	47	30.77	85	30.10	28.80	-38	87,849	-0.04%
2021/01/05	20.1	30.83	25	30.93	32.00	-4.9	87,095	-0.01%
2021/01/04	112	31.30	26	31.57	32.15	86	86,404	0.10%	大買/
2020/12/31	14	28.24	71	28.41	29.25	-57	84,864	-0.07%
2020/12/30	69.5	27.32	78	25.87	27.50	-8.5	83,413	-0.01%
2020/12/29	304	27.58	160.6	27.06	27.90	143.4	81,779	0.18%	大買/大賣/鉅額交易
2020/12/28	19	24.72	2	25.40	25.40	17	76,844	0.02%
2020/12/25	47	22.96	43	22.83	23.10	4	75,571	0.01%
2020/12/24	54	20.15	21	20.65	21.00	33	72,724	0.05%
2020/12/23	31	19.02	228	19.60	20.40	-197	69,285	-0.28%	大賣/鉅額交易
2020/12/22	177	18.99	51	19.33	18.55	126	65,900	0.19%	大買/鉅額交易
2020/12/21	73	18.35	33.8	18.20	18.95	39.2	61,267	0.06%
2020/12/18	19	16.66	1,497	16.63	17.25	-1,478	57,813	-2.56%	大賣/鉅額交易
2020/12/17	156	15.66	224	15.77	15.70	-68	54,615	-0.12%	大買/大賣/
2020/12/16	77	15.37	56	15.60	15.85	21	53,429	0.04%
2020/12/15	218	15.42	253.1	15.55	15.55	-35.1	51,443	-0.07%	大買/大賣/
2020/12/14	97	14.41	110	14.51	15.05	-13	47,680	-0.03%	大賣/
2020/12/11	146	13.86	152	13.87	13.70	-6	45,914	-0.01%	大買/大賣/
2020/12/10	70.5	14.25	42	14.48	14.35	28.5	44,395	0.06%
2020/12/09	86	14.26	39	14.40	14.40	47	43,318	0.11%
2020/12/08	33	13.82	135.3	13.86	14.05	-102.3	41,790	-0.24%	大賣/鉅額交易
2020/12/07	217	12.87	13	12.86	12.85	204	39,863	0.51%	大買/鉅額交易
2020/12/04	132	12.74	3	12.73	12.85	129	39,614	0.33%	大買/鉅額交易
2020/12/03	614	12.82	10	12.78	12.75	604	39,836	1.52%	大買/鉅額交易
2020/12/02	122	12.92	13	12.99	12.90	109	39,983	0.27%	大買/鉅額交易
2020/12/01	81	12.89	15	13.13	13.05	66	39,773	0.17%
2020/11/30	388	13.53	10.5	13.50	13.25	377.5	39,186	0.96%	大買/鉅額交易
2020/11/27	23	13.54	13	13.54	13.60	10	38,799	0.03%
2020/11/26	47	13.62	40	13.62	13.55	7	39,024	0.02%
2020/11/25	22	13.29	47	13.51	13.60	-25	37,940	-0.07%
2020/11/24	108	13.12	4	13.05	13.05	104	36,503	0.28%	大買/鉅額交易
2020/11/23	35	12.91	64	12.90	13.00	-29	36,077	-0.08%
2020/11/20	3	12.65	15	12.63	12.80	-12	36,061	-0.03%
2020/11/19	40	12.86	5	12.60	12.75	35	35,891	0.10%
2020/11/18	48	13.04	47	13.01	13.00	1	35,285	0.00%
2020/11/17	6	12.18	9.7	12.38	12.50	-3.7	34,088	-0.01%
2020/11/16	78	12.52	2	12.55	12.50	76	33,507	0.23%
2020/11/13	32	12.52	15	12.40	12.50	17	32,987	0.05%
2020/11/12	47	12.56	32	12.64	12.35	15	32,192	0.05%
2020/11/11	38	12.91	18	13.45	13.55	20	31,069	0.06%
2020/11/10	82	13.75	114	13.74	13.60	-32	29,680	-0.11%	大賣/
2020/11/09	47	13.12	8	14.11	14.10	39	27,977	0.14%
2020/11/06	17	12.58	17	12.65	12.90	0	26,436	0.00%
2020/11/05	4	12.16	2	12.25	12.25	2	25,773	0.01%
2020/11/04	15	12.27	25	12.06	12.50	-10	25,082	-0.04%
2020/11/03	20	11.63	32	11.70	11.75	-12	24,036	-0.05%
2020/11/02	18	11.63	20	11.62	11.60	-2	23,624	-0.01%
2020/10/30	27	11.64	2	11.80	11.50	25	23,097	0.11%
2020/10/29	2	11.10	0	0.00	11.60	2	22,271	0.01%
2020/10/28	36	11.65	16	11.78	11.45	20	21,599	0.09%
2020/10/27	13	11.63	7	11.66	12.00	6	20,898	0.03%
2020/10/26	5	11.91	31.2	11.92	12.10	-26.2	19,703	-0.13%
2020/10/23	19	10.68	23	10.92	11.00	-4	17,875	-0.02%
2020/10/22	0	0.00	1	10.55	10.45	-1	17,349	-0.01%
2020/10/21	1	10.45	0	0.00	10.55	1	17,269	0.01%
2020/10/20	5	10.25	5	10.45	10.60	0	17,162	0.00%
2020/10/16	2	10.40	6	10.45	10.40	-4	16,824	-0.02%
2020/10/15	0	0.00	1	10.50	10.40	-1	16,513	-0.01%
2020/10/14	0	0.00	4	10.20	10.20	-4	16,227	-0.02%
2020/10/13	0	0.00	16	10.24	10.25	-16	16,135	-0.10%
2020/10/12	10	10.05	1	10.05	10.00	9	15,831	0.06%
2020/10/08	4	10.00	0	0.00	10.05	4	15,745	0.03%
2020/10/07	14	10.20	7	10.29	10.20	7	15,616	0.04%
2020/10/06	1	10.00	0	0.00	10.15	1	15,419	0.01%
2020/10/05	6	10.08	2	10.03	10.15	4	15,248	0.03%
2020/09/30	1	9.61	1	9.70	9.70	0	14,969	0.00%
2020/09/29	1	9.64	0	0.00	9.61	1	14,902	0.01%
2020/09/28	3	9.51	0	0.00	9.45	3	14,780	0.02%
2020/09/25	30	9.46	20	9.21	9.75	10	14,620	0.07%
2020/09/24	1	9.37	0.2	9.01	9.01	0.8	14,303	0.01%
2020/09/23	7	9.55	0	0.00	9.44	7	14,123	0.05%
2020/09/22	5	9.99	0	0.00	9.97	5	13,868	0.04%
2020/09/18	1	9.88	0	0.00	9.88	1	13,530	0.01%
2020/09/16	7	9.91	3	9.92	9.81	4	13,283	0.03%
2020/09/14	0	0.00	1	10.05	10.10	-1	12,854	-0.01%
2020/09/11	13	10.69	77	10.46	10.20	-64	12,460	-0.51%
2020/09/10	5	11.20	50	11.15	10.95	-45	11,789	-0.38%
2020/09/09	10	11.15	0	0.00	11.30	10	11,470	0.09%
2020/09/08	20	11.58	3	11.35	11.25	17	11,174	0.15%
2020/09/07	6	11.85	52	12.00	11.95	-46	10,524	-0.44%
2020/09/04	1	11.40	1	11.45	11.50	0	9,850	0.00%
2020/09/03	0	0.00	4	11.20	11.05	-4	9,363	-0.04%
2020/09/02	1	10.90	11	10.41	11.00	-10	8,900	-0.11%
2020/09/01	27	10.54	0	0.00	10.60	27	8,377	0.32%
2020/08/31	1	10.10	0	0.00	10.10	1	7,563	0.01%
2020/08/28	0	0.00	2	9.33	9.21	-2	7,152	-0.03%
2020/08/27	22	9.49	4	9.33	9.36	18	6,942	0.26%
2020/08/26	9	9.31	0	0.00	9.61	9	6,374	0.14%
2020/08/25	0	0.00	7	8.48	8.74	-7	5,435	-0.13%
2020/08/20	1	7.95	17	7.97	7.67	-16	4,796	-0.33%
2020/08/19	12	8.24	17	8.50	8.24	-5	4,517	-0.11%
2020/08/18	3	8.34	2	8.45	8.43	1	4,353	0.02%
2020/08/17	13	8.75	1	8.67	8.62	12	4,208	0.29%
2020/08/14	0	0.00	3	8.10	8.59	-3	3,969	-0.08%
2020/08/13	0	0.00	2.8	7.90	7.89	-2.8	3,491	-0.08%
2020/08/12	29	7.59	1	7.75	7.69	28	3,270	0.86%
2020/08/11	16	7.66	0	0.00	7.81	16	2,909	0.55%
2020/08/10	0	0.00	1	6.81	7.10	-1	2,437	-0.04%
2020/08/07	0	0.00	1	6.46	6.46	-1	2,182	-0.05%
2020/07/31	1	6.33	0	0.00	6.31	1	2,161	0.05%
2020/07/21	1	6.35	0	0.00	6.34	1	2,904	0.03%
2020/06/29	1	6.45	0	0.00	6.47	1	3,134	0.03%
2020/06/23	0	0.00	10	6.56	6.59	-10	3,153	-0.32%
2020/06/22	1	6.59	0	0.00	6.59	1	3,167	0.03%
2020/06/10	0	6.80	0	0.00	6.84	0	3,357	0.00%
2020/06/09	2	6.89	0	0.00	6.89	2	3,411	0.06%
2020/05/29	0	0.00	1	6.70	6.50	-1	3,313	-0.03%
2020/05/19	0	0.00	42	6.42	6.45	-42	3,125	-1.34%
2020/05/07	0	0.00	5	6.40	6.38	-5	3,107	-0.16%
2020/05/05	5	6.42	0	0.00	6.43	5	3,090	0.16%
2020/05/04	0	0.00	6	6.61	6.57	-6	3,036	-0.20%
2020/04/30	5	6.64	17	6.66	6.77	-12	2,983	-0.40%
2020/04/29	0	0.00	10	6.79	6.79	-10	2,847	-0.35%
2020/04/28	5	6.15	0	0.00	6.25	5	2,604	0.19%
2020/04/27	0	0.00	1	5.60	5.69	-1	2,507	-0.04%
2020/04/22	2	5.40	0	0.00	5.40	2	2,438	0.08%
2020/04/17	10	5.47	0	0.00	5.41	10	2,346	0.43%
2020/04/16	0	0.00	2	5.42	5.41	-2	2,311	-0.09%
2020/04/15	18	5.45	5	5.49	5.47	13	2,279	0.57%
2020/04/14	11	5.40	0	0.00	5.42	11	2,146	0.51%
2020/04/01	5	5.06	0	0.00	5.06	5	1,977	0.25%
2020/03/30	1	5.02	0	0.00	5.09	1	1,948	0.05%
2020/03/27	11	5.24	0	0.00	5.18	11	1,934	0.57%
2020/03/26	0	0.00	20	5.21	5.25	-20	1,915	-1.04%
2020/03/25	4	5.21	0	0.00	5.15	4	1,919	0.21%
2020/03/24	31	5.00	5	5.03	4.97	26	1,886	1.38%
2020/03/19	5	4.78	0	0.00	4.73	5	1,814	0.28%
2020/03/18	5	4.90	0	0.00	4.96	5	1,726	0.29%
2020/03/17	2	4.98	0	0.00	4.95	2	1,673	0.12%
2020/03/13	3	5.59	31	5.60	5.68	-28	1,559	-1.80%
2020/03/12	2	6.27	0	0.00	6.19	2	1,480	0.14%
2020/03/11	5.7	6.66	0	0.00	6.55	5.7	1,429	0.40%
2020/03/10	1	6.62	0	0.00	6.63	1	1,424	0.07%
2020/03/09	5	6.67	0	0.00	6.58	5	1,399	0.36%
2020/02/24	5	6.97	0	0.00	6.94	5	1,416	0.35%
2020/02/20	10	7.14	1	7.15	7.14	9	1,411	0.64%
2020/02/19	2	7.08	7	7.19	7.21	-5	1,463	-0.34%
2020/02/18	10	6.91	0	0.00	6.99	10	1,442	0.69%
2020/02/13	6	6.60	0	0.00	6.60	6	1,418	0.42%
2020/02/10	0	0.00	1	6.48	6.48	-1	1,406	-0.07%
2020/02/03	2	6.47	0	0.00	6.46	2	1,344	0.15%
2020/01/30	0	0.00	11	6.84	6.67	-11	1,298	-0.85%
2020/01/20	0	0.00	2	7.21	7.18	-2	1,228	-0.16%
2020/01/06	50	7.32	0	0.00	7.26	50	1,267	3.94%
2019/12/03	0	0.00	20	7.48	7.50	-20	1,315	-1.52%
2019/11/29	0	0.00	1	7.30	7.29	-1	1,256	-0.08%
2019/11/28	0	0.00	1	7.00	7.09	-1	1,212	-0.08%
2019/11/27	1	7.06	0	0.00	7.10	1	1,206	0.08%
2019/11/22	0	0.00	1	7.02	7.05	-1	1,190	-0.08%
2019/11/20	4	6.99	1	6.97	7.03	3	1,195	0.25%
2019/11/19	1	7.07	2	7.02	7.02	-1	1,182	-0.08%
2019/11/18	3	7.03	0.6	7.02	7.07	2.4	1,194	0.20%
2019/11/15	1	7.22	0	0.00	7.22	1	1,151	0.09%
2019/11/14	2	7.38	0	0.00	7.33	2	1,134	0.18%
2019/11/05	1	7.58	0	0.00	7.58	1	1,237	0.08%
2019/10/18	0	0.00	1	7.65	7.64	-1	1,669	-0.06%
2019/10/09	1	7.50	0	0.00	7.48	1	2,077	0.05%
2019/08/02	10	8.51	0	0.00	8.48	10	2,406	0.42%
2019/07/29	10	8.87	0	0.00	8.88	10	2,376	0.42%
2019/07/19	0	0.00	52	9.11	9.09	-52	2,070	-2.51%
2019/07/10	0	0.00	2	8.40	8.45	-2	1,672	-0.12%
2019/07/02	2	8.23	0	0.00	8.20	2	1,536	0.13%
2019/05/31	0	0.00	2	8.14	8.13	-2	1,629	-0.12%
2019/05/22	1	8.24	0	0.00	8.20	1	1,899	0.05%
2019/05/14	10	8.29	0	0.00	8.30	10	1,757	0.57%
2019/04/29	10	8.77	0	0.00	8.73	10	1,726	0.58%
2019/04/23	5	8.86	0	0.00	8.90	5	1,724	0.29%
2019/04/22	20	9.02	0	0.00	8.93	20	1,732	1.15%
2019/04/19	16	8.86	0	0.00	8.89	16	1,700	0.94%
2019/04/18	10	8.90	0	0.00	8.81	10	1,685	0.59%
2019/04/08	0	0.00	2	8.74	8.70	-2	1,657	-0.12%
2019/03/26	5	8.68	0	0.00	8.63	5	1,731	0.29%
2019/03/07	2	9.00	1	9.04	8.99	1	2,225	0.04%
2019/03/06	0	0.00	10	9.12	9.10	-10	2,280	-0.44%
2019/02/21	0	0.00	2	8.92	8.95	-2	2,249	-0.09%
2019/02/19	0	0.00	4.7	8.86	8.86	-4.7	2,267	-0.21%
2019/02/18	0	0.00	0.4	8.81	8.86	-0.4	2,271	-0.02%
2018/12/20	5	9.23	0	0.00	9.12	5	3,201	0.16%
2018/12/18	0	0.00	0.5	9.17	9.21	-0.5	3,158	-0.02%
2018/12/06	0	0.00	1	8.83	8.82	-1	2,845	-0.04%
2018/12/03	2	9.00	0	0.00	9.00	2	2,786	0.07%
2018/11/28	0	0.00	2	9.15	9.19	-2	2,597	-0.08%
2018/11/27	0	0.00	12	8.70	9.00	-12	2,525	-0.48%
2018/11/08	2	8.47	0	0.00	8.47	2	2,506	0.08%
2018/10/23	0	0.00	1	8.83	8.66	-1	2,480	-0.04%
2018/10/22	1	8.70	0	0.00	8.90	1	2,451	0.04%
2018/10/18	0	0.00	7	8.37	8.37	-7	2,252	-0.31%
2018/10/15	1	7.55	0	0.00	7.56	1	2,216	0.05%
2018/08/28	0	0.00	0.5	8.81	8.88	-0.5	3,159	-0.02%
2018/08/14	0	0.00	2	8.60	8.63	-2	3,676	-0.05%
2018/08/13	2	8.72	3	8.60	8.62	-1	3,732	-0.03%
2018/08/09	3	9.31	0	0.00	9.27	3	3,767	0.08%
2018/08/08	1	9.30	0	0.00	9.31	1	3,858	0.03%
2018/07/30	3	9.18	13	9.17	9.14	-10	4,315	-0.23%
2018/07/27	0	0.00	10	9.25	9.19	-10	4,328	-0.23%
2018/07/26	0	0.00	2	9.25	9.28	-2	4,339	-0.05%
2018/07/25	3	9.33	4	9.23	9.23	-1	4,403	-0.02%
2018/07/24	3	9.26	2	9.26	9.38	1	4,492	0.02%
2018/07/16	2	8.98	2	8.98	8.97	0	4,531	0.00%
2018/07/13	0	0.00	3	8.96	8.97	-3	4,552	-0.07%
2018/07/12	3	8.95	0	0.00	8.94	3	4,549	0.07%
2018/07/11	1	8.95	5	8.98	8.97	-4	4,554	-0.09%
2018/07/09	0	0.00	1	8.77	8.78	-1	4,625	-0.02%
2018/07/06	2	8.79	0	0.00	8.73	2	4,603	0.04%
2018/07/05	3	8.94	0	0.00	8.79	3	4,609	0.07%
2018/07/02	0	0.00	4	9.12	9.10	-4	4,596	-0.09%
2018/06/28	2	8.79	0	0.00	8.80	2	4,563	0.04%
2018/06/27	2	9.00	0	0.00	8.98	2	4,560	0.04%
2018/06/26	0	0.00	270	9.11	9.22	-270	4,471	-6.04%	大賣/鉅額交易
2018/06/22	0	0.00	49	9.49	9.47	-49	4,403	-1.11%
2018/06/21	1	9.62	0	0.00	9.55	1	4,389	0.02%
2018/06/20	2	9.77	1	9.75	9.69	1	4,411	0.02%
2018/06/19	1	9.69	0	0.00	9.78	1	4,407	0.02%
2018/06/13	21	9.90	2	9.91	9.79	19	4,379	0.43%
2018/06/12	1	9.67	0	0.00	9.88	1	4,309	0.02%
2018/06/08	182	9.62	1	9.62	9.60	181	4,190	4.32%	大買/鉅額交易
2018/06/06	1	9.44	0	0.00	9.45	1	4,193	0.02%
2018/05/31	0	0.00	2	9.47	9.49	-2	4,053	-0.05%
2018/05/29	1	9.67	0	0.00	9.48	1	4,162	0.02%
2018/05/28	1	9.59	0	0.00	9.75	1	4,399	0.02%
2018/05/22	0	0.00	2	9.39	9.42	-2	4,581	-0.04%
2018/05/21	2	9.25	30	9.23	9.19	-28	4,567	-0.61%
2018/05/18	0	0.00	1	9.20	9.17	-1	4,578	-0.02%
2018/05/16	2	9.50	0	0.00	9.50	2	4,906	0.04%
2018/05/14	13	9.61	0	0.00	9.61	13	5,161	0.25%
2018/05/11	8	10.33	0	0.00	10.30	8	4,930	0.16%
2018/05/07	0	0.00	56	10.54	10.40	-56	4,948	-1.13%
2018/05/04	5	10.35	4	10.40	10.35	1	4,866	0.02%
2018/05/03	0	0.00	1.1	10.35	10.40	-1.1	4,871	-0.02%
2018/05/02	2	10.35	1	10.35	10.30	1	4,933	0.02%
2018/04/26	10	10.05	0	0.00	10.05	10	5,030	0.20%
2018/04/19	1	10.50	10	10.45	10.45	-9	5,241	-0.17%
2018/04/17	1	10.45	7.7	10.44	10.35	-6.7	5,361	-0.12%
2018/04/16	1	10.50	0	0.00	10.55	1	5,457	0.02%
2018/03/30	2	10.55	0	0.00	10.45	2	7,564	0.03%
2018/03/19	0	0.00	1	11.00	10.95	-1	7,698	-0.01%
2018/03/13	5	11.10	0	0.00	11.05	5	7,792	0.06%
2018/03/08	0.5	10.65	0	0.00	10.65	0.5	7,904	0.01%
2018/03/06	0	0.00	0.9	10.70	10.70	-0.9	8,362	-0.01%
2018/03/02	0	0.00	30	11.15	11.05	-30	8,747	-0.34%
2018/03/01	0.7	11.20	15	11.30	11.30	-14.3	8,897	-0.16%
2018/02/23	15	10.10	0	0.00	10.15	15	8,441	0.18%
2018/02/21	0	0.00	2	10.00	10.15	-2	8,486	-0.02%
2018/02/12	4	9.81	0	0.00	9.82	4	8,456	0.05%
2018/02/09	11	9.52	40	9.51	9.80	-29	8,411	-0.34%
2018/02/08	1	10.20	0	0.00	10.20	1	8,147	0.01%
2018/02/06	1	10.95	0	0.00	10.60	1	7,923	0.01%
2018/02/05	0	0.00	10	11.35	11.40	-10	7,757	-0.13%
2018/01/29	0	0.00	5	11.65	11.70	-5	8,041	-0.06%
2018/01/26	2	11.75	0	0.00	11.70	2	8,103	0.02%
2018/01/25	3	11.80	0	0.00	11.70	3	8,245	0.04%
2018/01/24	10	11.95	3	11.90	11.90	7	8,221	0.09%
2018/01/23	10	11.60	0	0.00	11.60	10	8,132	0.12%
2018/01/22	0.6	11.75	2	11.80	11.75	-1.4	8,333	-0.02%
2018/01/19	0	0.00	1	11.85	11.80	-1	8,295	-0.01%
2018/01/18	13	11.91	0	0.00	11.90	13	8,265	0.16%
2018/01/17	10	11.90	0	0.00	11.90	10	8,348	0.12%
2018/01/16	0	0.00	3	11.95	11.95	-3	8,434	-0.04%
2018/01/15	0	0.00	10	12.06	12.00	-10	8,478	-0.12%
2018/01/11	5	12.25	7	11.96	11.90	-2	8,509	-0.02%
2018/01/10	8	12.00	5	12.00	12.00	3	8,512	0.04%
2018/01/09	5	12.20	0	0.00	12.20	5	8,468	0.06%
2018/01/05	5	12.40	2	12.40	12.30	3	8,333	0.04%
2018/01/04	0	0.00	7	12.17	12.15	-7	8,213	-0.09%
2018/01/03	10	12.39	9	12.21	12.15	1	8,162	0.01%
2018/01/02	12	12.14	8	12.43	12.40	4	8,047	0.05%