陽明 (2609)-合庫-鳳山券商分點個股進出

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
79.2
漲跌
▼1.3
漲幅
-1.61%
成交量
66,718張
產業
上市航運類股
3536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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
合庫-鳳山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
2024/12/11	65.1	80.09	55.3	80.15	79.20	9.7	60,937	0.02%
2024/12/10	49	81.36	36.4	81.13	80.50	12.6	60,168	0.02%
2024/12/09	95.7	80.86	215	81.78	83.00	-119.2	58,617	-0.20%	大賣/鉅額交易
2024/12/06	1	75.50	19.2	75.60	75.60	-18.2	55,342	-0.03%
2024/12/05	16.1	75.45	5	75.40	74.70	11.1	55,161	0.02%
2024/12/04	8.1	75.55	18	75.71	75.90	-9.9	55,117	-0.02%
2024/12/03	10	75.36	14	75.67	75.70	-4	55,054	-0.01%
2024/12/02	11	74.89	13.7	74.72	74.30	-2.7	54,654	0.00%
2024/11/29	34.3	73.51	50	73.37	73.20	-15.8	54,427	-0.03%
2024/11/28	15.4	72.62	16	72.46	72.50	-0.6	53,943	0.00%
2024/11/27	82	72.07	44	72.64	71.70	38	53,425	0.07%
2024/11/26	42.3	76.41	43	76.24	76.20	-0.7	51,952	0.00%
2024/11/25	18.8	76.51	21	76.95	76.50	-2.3	51,868	0.00%
2024/11/22	53	77.74	61	77.87	77.50	-8	50,914	-0.02%
2024/11/21	62.7	78.66	59.6	79.00	79.30	3.2	49,840	0.01%
2024/11/20	77	77.13	157.1	77.83	77.10	-80.1	47,911	-0.17%	大賣/
2024/11/19	32.1	74.18	40.5	74.28	74.70	-8.4	45,259	-0.02%
2024/11/18	8	72.59	16	72.78	72.10	-8	44,245	-0.02%
2024/11/15	31	72.33	34	72.58	72.20	-3	43,790	-0.01%
2024/11/14	9	71.40	16.6	71.20	70.80	-7.6	43,333	-0.02%
2024/11/13	8.1	71.94	12	71.67	71.30	-3.9	43,608	-0.01%
2024/11/12	76	72.84	64	72.70	72.10	12	43,460	0.03%
2024/11/11	25	71.18	5	71.46	71.80	20	42,627	0.05%
2024/11/08	20.3	71.61	32	71.87	71.50	-11.7	42,920	-0.03%
2024/11/07	14	69.08	33.3	69.26	69.70	-19.3	42,580	-0.05%
2024/11/06	15.6	70.37	9.1	70.43	70.80	6.5	42,602	0.02%
2024/11/05	39.2	70.55	80.5	70.90	70.70	-41.3	42,786	-0.10%
2024/11/04	13.5	69.13	7.1	69.27	68.10	6.4	42,648	0.02%
2024/11/01	17	68.09	70.3	69.30	70.00	-53.3	42,594	-0.13%
2024/10/30	1	67.60	1	67.10	66.40	0	42,286	0.00%
2024/10/29	11	66.32	4	66.55	66.20	7	42,605	0.02%
2024/10/28	14	68.29	25	67.86	68.10	-11	42,856	-0.03%
2024/10/25	1	67.80	6.4	67.66	67.80	-5.4	43,058	-0.01%
2024/10/24	11.3	67.77	4	67.75	67.30	7.3	43,163	0.02%
2024/10/23	11.1	68.50	8.2	68.41	68.50	2.9	43,207	0.01%
2024/10/22	23	68.27	18	68.18	67.80	5	43,583	0.01%
2024/10/21	3	67.10	26.3	67.63	68.40	-23.3	43,713	-0.05%
2024/10/18	12	65.88	27	65.95	65.90	-15	43,601	-0.03%
2024/10/17	6	65.27	28	65.26	65.50	-22	43,452	-0.05%
2024/10/16	16	63.62	14	63.79	63.70	2	43,457	0.00%
2024/10/15	2	63.30	4	63.50	63.10	-2	43,630	0.00%
2024/10/14	4.4	63.21	6	63.42	63.30	-1.6	44,213	0.00%
2024/10/11	11.1	63.16	12	63.45	62.80	-0.9	44,576	0.00%
2024/10/09	32	62.58	16.4	62.31	62.50	15.6	44,650	0.03%
2024/10/08	9	64.06	6	64.13	63.50	3	44,723	0.01%
2024/10/07	25.7	63.44	19.8	63.82	64.10	5.9	45,386	0.01%
2024/10/04	51.9	64.37	52	64.42	64.10	-0.1	46,296	0.00%
2024/10/01	28	70.66	23.3	70.47	70.50	4.7	45,420	0.01%
2024/09/30	29.9	69.77	31.3	69.48	69.00	-1.4	45,132	0.00%
2024/09/27	24.5	72.40	68.5	72.36	72.90	-44	44,635	-0.10%
2024/09/26	117.2	72.70	107.4	72.99	70.90	9.8	43,684	0.02%	大買/大賣/
2024/09/25	57.2	69.07	78	69.21	70.40	-20.8	41,313	-0.05%
2024/09/24	77.2	67.49	86.1	67.21	67.60	-8.9	39,564	-0.02%
2024/09/23	6	63.98	10.3	64.38	64.50	-4.3	37,671	-0.01%
2024/09/20	3	63.50	8	63.33	63.60	-5	38,079	-0.01%
2024/09/19	3	63.00	17	63.11	63.40	-14	38,812	-0.04%
2024/09/18	5	62.62	22	62.45	62.60	-17	39,497	-0.04%
2024/09/16	24	61.68	0	0.00	61.70	24	41,761	0.06%
2024/09/13	1	62.00	2	62.35	62.40	-1	42,555	0.00%
2024/09/12	9	62.13	43	62.32	62.00	-34	43,986	-0.08%
2024/09/11	1	61.60	92	61.26	61.30	-91	44,485	-0.20%
2024/09/10	37.1	59.77	6	60.93	59.80	31.1	45,909	0.07%
2024/09/09	16.2	60.60	4	60.68	60.60	12.2	48,201	0.03%
2024/09/06	5	61.10	67	62.18	62.10	-62	50,370	-0.12%
2024/09/05	23.5	61.05	4.1	61.85	61.50	19.5	54,137	0.04%
2024/09/04	32.1	60.09	4.2	60.02	60.70	27.8	59,230	0.05%
2024/09/03	76	62.13	2	62.70	61.80	74	62,553	0.12%
2024/09/02	43.2	62.60	0	0.00	62.30	43.2	67,649	0.06%
2024/08/30	13	63.85	73	63.91	64.50	-60	71,442	-0.08%
2024/08/29	0	0.00	1.1	62.72	62.90	-1.1	72,503	0.00%
2024/08/28	54	62.55	1	62.90	62.60	53	75,295	0.07%
2024/08/27	21	62.93	7	62.74	62.70	14	80,365	0.02%
2024/08/26	5	64.08	14.1	64.93	64.20	-9.1	80,319	-0.01%
2024/08/23	11	63.99	6	63.80	63.60	5	80,354	0.01%
2024/08/22	4	63.83	1	63.70	63.70	3	80,874	0.00%
2024/08/21	6	63.98	5	64.10	63.70	1	81,654	0.00%
2024/08/20	3.1	64.10	12	64.67	63.70	-8.9	81,682	-0.01%
2024/08/19	3	63.90	8	63.88	63.70	-5	81,476	-0.01%
2024/08/16	11	64.26	10.2	63.99	63.80	0.8	81,622	0.00%
2024/08/15	3	62.93	116.3	63.05	63.80	-113.3	81,353	-0.14%	大賣/鉅額交易
2024/08/14	88	61.80	6	62.18	61.60	82	80,912	0.10%
2024/08/13	34.7	62.07	13	61.98	61.80	21.7	81,032	0.03%
2024/08/12	6	61.25	48.3	62.81	63.50	-42.3	85,062	-0.05%
2024/08/09	33	61.67	28.1	60.96	60.80	4.9	87,798	0.01%
2024/08/08	40.1	61.66	11	62.49	61.20	29.1	94,830	0.03%
2024/08/07	18.4	62.45	24.1	62.26	63.60	-5.7	98,810	-0.01%
2024/08/06	65.1	62.98	58	62.41	61.10	7.1	104,523	0.01%
2024/08/05	32.1	60.63	58	60.84	60.00	-25.9	106,461	-0.02%
2024/08/02	45.1	65.15	132	64.31	64.10	-86.9	106,869	-0.08%	大賣/
2024/08/01	28.1	64.64	30.4	64.56	64.60	-2.3	107,135	0.00%
2024/07/31	28.2	63.27	24	63.01	63.40	4.2	107,083	0.00%
2024/07/30	13	61.61	7	60.76	62.30	6	107,424	0.01%
2024/07/29	17.3	59.95	22	60.37	60.00	-4.7	108,143	0.00%
2024/07/26	6.1	59.64	5	59.84	60.30	1.1	109,053	0.00%
2024/07/23	20.9	59.94	33	60.81	60.80	-12.1	111,862	-0.01%
2024/07/22	29.3	58.60	25	58.48	58.60	4.3	114,730	0.00%
2024/07/19	30.5	60.93	20	60.21	60.20	10.5	114,172	0.01%
2024/07/18	33.1	61.99	9.2	62.00	61.80	23.9	114,049	0.02%
2024/07/17	176.1	62.20	125.3	61.76	61.90	50.7	113,909	0.04%	大買/大賣/
2024/07/16	20	63.53	17	63.37	62.40	3	114,301	0.00%
2024/07/15	31.2	63.24	28.2	63.54	63.10	3	114,770	0.00%
2024/07/12	53.5	63.96	22	64.12	64.00	31.5	114,184	0.03%
2024/07/11	20.2	65.48	66	65.66	65.10	-45.8	113,780	-0.04%
2024/07/10	93.6	65.36	21	65.95	65.10	72.6	113,798	0.06%
2024/07/09	38	65.61	8.2	65.04	65.20	29.8	113,470	0.03%
2024/07/08	55.4	68.23	71.5	68.02	67.50	-16.1	112,626	-0.01%
2024/07/05	86.1	72.80	37	72.33	72.30	49.1	111,216	0.04%
2024/07/04	54	74.27	11	74.71	73.80	43	110,779	0.04%
2024/07/03	33.2	75.05	43	76.12	74.80	-9.8	110,428	-0.01%
2024/07/02	10	73.67	9	73.79	74.10	1	109,694	0.00%
2024/07/01	31	74.57	28.2	74.39	73.70	2.9	109,279	0.00%
2024/06/28	23	74.65	10	74.95	74.60	13	108,377	0.01%
2024/06/27	10	75.71	23	75.68	75.20	-13	107,922	-0.01%
2024/06/26	25.1	75.36	14	75.46	75.00	11.1	107,423	0.01%
2024/06/25	22.2	75.25	32.2	75.61	76.50	-10	106,758	-0.01%
2024/06/24	32.1	74.82	44	74.39	74.20	-11.9	105,780	-0.01%
2024/06/21	83.8	77.61	74	77.59	75.90	9.8	105,449	0.01%
2024/06/20	14	76.42	35	76.52	76.70	-21	103,009	-0.02%
2024/06/19	27.2	76.34	73	75.45	75.00	-45.8	102,277	-0.04%
2024/06/18	38	74.00	51	74.22	74.10	-13	100,961	-0.01%
2024/06/17	113	74.26	100	74.08	73.70	13	100,571	0.01%	大買/
2024/06/14	89.2	74.34	78	74.35	75.40	11.2	99,141	0.01%
2024/06/13	69.2	73.29	54.2	72.84	72.40	15	97,069	0.02%
2024/06/12	159.3	70.92	241.4	71.91	70.90	-82.2	95,585	-0.09%	大買/大賣/
2024/06/11	189.1	79.10	156.4	76.74	74.70	32.7	92,009	0.04%	大買/大賣/
2024/06/07	121.3	83.49	108.3	83.24	82.90	13	87,019	0.01%	大買/大賣/
2024/06/06	155	82.70	93	82.82	83.70	62	83,616	0.07%	大買/
2024/06/05	83.2	80.16	167	80.78	80.40	-83.8	78,688	-0.11%	大賣/
2024/06/04	78.1	74.43	64.1	75.23	75.70	14	75,295	0.02%
2024/06/03	62	73.55	88	73.70	75.90	-26	74,088	-0.04%
2024/05/31	215.9	75.29	98	75.81	71.50	117.9	71,518	0.16%	大買/鉅額交易
2024/05/30	27.1	77.62	40	77.20	78.30	-12.9	66,738	-0.02%
2024/05/29	17.5	77.65	17	78.37	77.20	0.5	66,931	0.00%
2024/05/28	31.5	79.86	4.2	79.43	79.50	27.3	66,688	0.04%
2024/05/27	39.2	76.82	4	75.93	78.30	35.1	66,564	0.05%
2024/05/24	15.4	73.27	16	72.81	73.50	-0.7	66,061	0.00%
2024/05/23	41	71.85	8	71.68	71.30	33	65,927	0.05%
2024/05/22	3	70.93	5.6	71.69	72.00	-2.5	66,285	0.00%
2024/05/21	6	70.92	14	71.01	71.40	-8	67,030	-0.01%
2024/05/20	6	71.55	3	71.73	72.50	3	67,811	0.00%
2024/05/17	27	72.77	16.6	71.38	71.00	10.5	67,821	0.02%
2024/05/16	75	72.92	123.2	73.32	74.10	-48.2	67,308	-0.07%	大賣/
2024/05/15	100	70.68	131.5	70.98	71.40	-31.5	62,532	-0.05%	大賣/
2024/05/14	188.1	70.08	188.9	71.50	71.30	-0.8	59,266	0.00%	大買/大賣/
2024/05/13	57.1	65.42	35.7	66.26	66.60	21.4	51,583	0.04%
2024/05/10	48	58.11	893.8	60.18	60.60	-845.8	47,517	-1.78%	大賣/鉅額交易
2024/05/09	97	55.11	119.2	55.13	55.10	-22.2	41,522	-0.05%	大賣/
2024/05/08	43	53.31	46	52.55	52.20	-3	38,724	-0.01%
2024/05/07	62	52.35	108	51.93	52.50	-46	37,648	-0.12%	大賣/
2024/05/06	6	50.38	4.5	50.71	50.60	1.5	36,577	0.00%
2024/05/03	15.2	50.74	13	50.66	50.40	2.2	36,422	0.01%
2024/05/02	67.9	51.79	37	51.36	51.30	30.9	35,869	0.09%
2024/04/30	25.7	52.16	64	51.88	52.20	-38.3	34,907	-0.11%
2024/04/29	55.3	54.06	76	53.82	52.90	-20.7	34,260	-0.06%
2024/04/26	10	49.60	206.4	50.20	51.80	-196.4	31,859	-0.62%	大賣/鉅額交易
2024/04/25	12.1	46.85	6.2	46.95	47.10	5.9	28,881	0.02%
2024/04/24	1.5	46.50	3	46.45	46.70	-1.5	29,490	-0.01%
2024/04/23	5	45.45	3	45.78	45.85	2	30,084	0.01%
2024/04/22	9	46.61	33	46.67	45.60	-24	31,047	-0.08%
2024/04/19	11.5	45.34	32.5	45.20	45.15	-21	31,099	-0.07%
2024/04/18	22	43.85	21	43.80	43.80	1	31,794	0.00%
2024/04/17	2	43.85	8	44.00	43.95	-6	32,544	-0.02%
2024/04/16	22.4	43.88	2	44.95	43.80	20.4	35,643	0.06%
2024/04/15	4	45.44	7	45.22	45.20	-3	38,172	-0.01%
2024/04/12	5	45.30	7	45.19	45.20	-2	39,648	-0.01%
2024/04/11	9	45.07	6.7	45.02	45.00	2.3	42,860	0.01%
2024/04/10	6	44.63	6	44.51	44.40	0	47,471	0.00%
2024/04/09	1	45.00	2.4	44.96	44.95	-1.4	49,252	0.00%
2024/04/08	8	44.66	4	44.01	45.10	4	51,653	0.01%
2024/04/03	4	43.85	2	43.90	43.80	2	51,965	0.00%
2024/04/02	4	44.31	5	44.30	44.45	-1	52,810	0.00%
2024/04/01	1	44.45	10	44.46	44.30	-9	54,419	-0.02%
2024/03/29	1	44.40	31.3	44.40	44.40	-30.3	57,040	-0.05%
2024/03/28	21	44.35	15	44.08	44.10	6	61,145	0.01%
2024/03/27	21	44.23	2	44.33	44.15	19	66,969	0.03%
2024/03/26	17.3	44.46	16	44.91	44.15	1.3	72,282	0.00%
2024/03/25	6	45.53	14	45.61	45.60	-8	74,413	-0.01%
2024/03/22	3.1	45.23	2	45.28	45.15	1.1	78,776	0.00%
2024/03/21	15	45.72	70	45.83	45.45	-55	82,392	-0.07%
2024/03/20	27.3	44.97	7	45.21	44.95	20.3	82,759	0.02%
2024/03/19	27	45.62	34	45.56	45.30	-7	82,606	-0.01%
2024/03/18	33	45.15	22	45.09	45.15	11	82,626	0.01%
2024/03/15	11.3	46.43	35	46.29	46.50	-23.7	82,622	-0.03%
2024/03/14	6.1	47.82	3.7	47.91	47.75	2.4	81,884	0.00%
2024/03/13	22	48.96	7.6	48.93	48.70	14.4	81,628	0.02%
2024/03/12	20	48.55	37	48.88	48.95	-17	81,399	-0.02%
2024/03/11	14.2	48.52	5.5	48.63	48.60	8.7	81,293	0.01%
2024/03/08	29.4	47.87	14	48.46	47.55	15.4	81,533	0.02%
2024/03/07	26	48.11	7.4	48.28	48.00	18.6	81,653	0.02%
2024/03/06	11.3	48.15	3	48.47	48.00	8.3	81,835	0.01%
2024/03/05	37	49.04	22.2	49.18	48.60	14.8	81,797	0.02%
2024/03/04	36.1	48.39	90	48.51	48.90	-53.9	81,501	-0.07%
2024/03/01	49	49.10	7	49.21	49.15	42	81,079	0.05%
2024/02/29	6	49.69	15	49.71	49.85	-9	80,766	-0.01%
2024/02/27	14.5	48.99	9	48.87	48.55	5.5	80,194	0.01%
2024/02/26	17.1	48.97	4	48.91	48.70	13.1	79,816	0.02%
2024/02/23	54.1	49.61	7	49.44	49.10	47.1	79,548	0.06%
2024/02/22	14	49.46	43	49.73	49.95	-29	79,046	-0.04%
2024/02/21	64.5	48.83	25.5	48.98	48.35	39	77,991	0.05%
2024/02/20	11	47.74	7	47.80	48.15	4	76,991	0.01%
2024/02/19	8.3	46.69	14	47.00	46.90	-5.8	76,623	-0.01%
2024/02/16	15	47.16	13	47.07	46.90	2	76,622	0.00%
2024/02/15	8.3	46.10	6	46.38	46.65	2.3	76,927	0.00%
2024/02/05	14.3	47.44	7	47.49	47.30	7.3	76,416	0.01%
2024/02/02	27.3	48.01	69	48.16	47.75	-41.8	76,221	-0.05%
2024/02/01	12.4	48.82	226.1	49.09	49.15	-213.7	75,807	-0.28%	大賣/鉅額交易
2024/01/31	30	48.45	16	47.90	47.85	14	75,447	0.02%
2024/01/30	7	48.66	104	48.45	48.50	-97	75,144	-0.13%	大賣/
2024/01/29	17	48.83	10	48.85	48.80	7	75,025	0.01%
2024/01/26	30	49.18	22	49.02	48.90	8	74,848	0.01%
2024/01/25	4.1	49.31	23	49.32	49.25	-18.9	74,575	-0.03%
2024/01/24	25	50.34	27	49.95	49.80	-2	74,259	0.00%
2024/01/23	55.1	50.45	35	49.79	49.45	20.1	73,968	0.03%
2024/01/22	35	49.25	12.5	49.59	49.80	22.5	73,435	0.03%
2024/01/19	12	50.92	4	50.65	50.90	8	72,698	0.01%
2024/01/18	16	50.65	30.2	50.35	51.30	-14.2	72,119	-0.02%
2024/01/17	33.2	50.09	9.2	50.60	49.75	24	71,254	0.03%
2024/01/16	77	51.64	49	51.24	51.10	28	70,167	0.04%
2024/01/15	30.4	52.73	43.4	52.50	52.20	-13	69,052	-0.02%
2024/01/12	78.2	51.10	139.3	51.33	51.80	-61.1	68,101	-0.09%	大賣/
2024/01/11	20.1	49.43	24	49.35	49.30	-3.9	66,573	-0.01%
2024/01/10	110.6	49.07	125.1	49.04	48.80	-14.5	65,947	-0.02%	大買/大賣/
2024/01/09	134.1	51.72	52	51.87	51.70	82.1	62,747	0.13%	大買/
2024/01/08	74.2	57.24	129.6	57.58	56.50	-55.4	59,929	-0.09%	大賣/
2024/01/05	93.2	57.84	59.1	57.90	58.00	34.1	58,241	0.06%
2024/01/04	72.2	57.55	164.7	57.16	57.30	-92.6	54,924	-0.17%	大賣/
2024/01/03	47	53.99	74	54.30	54.00	-27	50,539	-0.05%
2024/01/02	38	53.89	44.2	54.59	53.00	-6.3	48,572	-0.01%
2023/12/29	27.2	51.39	21.2	51.62	51.30	6	46,003	0.01%
2023/12/28	50	52.19	33.6	52.14	51.90	16.4	45,551	0.04%
2023/12/27	86.8	53.35	58.4	52.80	52.60	28.4	44,588	0.06%
2023/12/26	90.5	52.30	113.1	52.29	52.00	-22.6	43,061	-0.05%	大賣/
2023/12/25	127.9	52.95	117.4	52.47	51.80	10.5	40,417	0.03%	大買/大賣/
2023/12/22	1,198.3	57.25	132.4	56.95	57.50	1,066	36,363	2.93%	大買/大賣/鉅額交易
2023/12/21	67.3	53.41	263	52.77	55.40	-195.7	30,431	-0.64%	大賣/鉅額交易
2023/12/20	92.2	49.25	59	49.71	50.40	33.2	25,050	0.13%
2023/12/19	119.2	49.19	78.1	49.44	49.30	41.1	22,532	0.18%	大買/
2023/12/18	122	46.64	294	46.93	47.85	-172	18,279	-0.94%	大買/大賣/鉅額交易
2023/12/15	41	44.25	29	44.26	44.25	12	14,910	0.08%
2023/12/14	10	43.12	0	0.00	42.75	10	14,410	0.07%
2023/12/13	7	43.59	11.3	43.91	43.20	-4.3	14,666	-0.03%
2023/12/12	90	44.61	25	44.43	44.00	65	16,436	0.40%
2023/12/11	59	44.24	33	44.18	44.00	26	16,360	0.16%
2023/12/08	6	43.89	7	43.78	44.00	-1	16,264	-0.01%
2023/12/07	28	44.03	3	43.78	43.70	25	16,227	0.15%
2023/12/06	7	44.34	12	44.75	44.65	-5	16,207	-0.03%
2023/12/05	29.2	44.68	7	44.64	44.85	22.2	16,069	0.14%
2023/12/04	54	44.90	113	44.62	45.15	-59	15,536	-0.38%	大賣/
2023/12/01	24	43.19	12	42.99	43.30	12	14,717	0.08%
2023/11/30	6	42.33	2	42.35	42.00	4	14,382	0.03%
2023/11/29	16	42.40	1	42.45	42.55	15	14,303	0.10%
2023/11/28	3	42.52	14	42.33	42.65	-11	14,280	-0.08%
2023/11/27	2.3	41.92	4.2	41.89	42.00	-1.9	14,187	-0.01%
2023/11/24	3	41.50	6	41.55	41.75	-3	14,230	-0.02%
2023/11/22	3	41.67	9	41.92	41.55	-6	14,285	-0.04%
2023/11/21	6	41.93	2	41.95	41.90	4	14,315	0.03%
2023/11/20	2	41.73	4	41.73	42.00	-2	14,564	-0.01%
2023/11/17	5	41.92	5	41.90	41.80	0	14,695	0.00%
2023/11/16	30	42.13	22	42.15	42.15	8	14,689	0.05%
2023/11/15	38.1	41.66	31.2	41.95	42.10	6.9	14,752	0.05%
2023/11/14	10.4	41.85	12	42.70	41.50	-1.6	15,292	-0.01%
2023/11/13	0.1	41.59	0	0.00	41.45	0.1	15,000	0.00%
2023/11/10	6	41.46	3	41.70	41.30	3	15,307	0.02%
2023/11/09	2	41.95	5	41.88	41.85	-3	15,399	-0.02%
2023/11/08	7.3	42.07	3	41.90	41.90	4.3	15,698	0.03%
2023/11/07	1	42.10	0	0.00	42.25	1	15,767	0.01%
2023/11/06	14	42.11	11	42.40	42.30	3	15,975	0.02%
2023/11/03	0	0.00	2	42.98	43.25	-2	15,983	-0.01%
2023/11/02	0	0.00	21	42.59	42.65	-21	16,076	-0.13%
2023/11/01	4	42.04	0	0.00	42.10	4	16,408	0.02%
2023/10/31	6	42.60	4	42.25	42.10	2	16,745	0.01%
2023/10/30	2	43.10	22	43.10	43.25	-20	16,865	-0.12%
2023/10/27	0	0.00	12.1	42.81	43.00	-12.1	16,907	-0.07%
2023/10/26	0	0.00	6	42.48	42.45	-6	17,389	-0.03%
2023/10/25	1	42.15	1	42.30	42.30	0	17,925	0.00%
2023/10/24	3	41.90	3	42.23	42.20	0	18,272	0.00%
2023/10/23	4	42.01	19	42.24	41.95	-15	18,667	-0.08%
2023/10/20	19	41.88	13	42.25	42.35	6	18,868	0.03%
2023/10/19	13	42.50	20	42.93	42.70	-7	19,136	-0.04%
2023/10/18	11	42.05	4	42.41	42.30	7	19,637	0.04%
2023/10/17	6	42.30	1	42.45	42.25	5	20,006	0.02%
2023/10/16	13	42.00	22	42.09	42.40	-9	20,676	-0.04%
2023/10/13	24	42.76	56	42.53	42.55	-32	21,410	-0.15%
2023/10/12	22	42.63	21	42.86	43.10	1	21,726	0.00%
2023/10/11	48.1	43.03	40.5	43.49	42.55	7.6	22,300	0.03%
2023/10/06	11	44.99	16	45.10	45.00	-5	23,265	-0.02%
2023/10/05	1	45.15	13	45.36	44.90	-12	24,382	-0.05%
2023/10/04	2.1	44.11	2.1	44.20	44.55	0	24,984	0.00%
2023/10/03	0.3	44.52	14	44.33	44.10	-13.7	25,836	-0.05%
2023/10/02	30.1	44.59	23.1	44.52	44.45	7.1	26,366	0.03%
2023/09/28	10	45.84	5.1	45.36	45.45	5	27,236	0.02%
2023/09/27	4.1	45.87	11	46.31	45.90	-6.9	30,489	-0.02%
2023/09/26	6	45.65	4	45.91	45.95	2	33,006	0.01%
2023/09/25	4	45.70	6	45.85	45.95	-2	37,459	-0.01%
2023/09/22	9	45.56	0	0.00	45.80	9	39,241	0.02%
2023/09/21	12	45.69	7	45.79	45.60	5	39,654	0.01%
2023/09/20	30	46.95	27	46.47	46.30	3	39,877	0.01%
2023/09/19	3	45.25	15.1	45.83	45.85	-12.1	39,695	-0.03%
2023/09/18	29	45.98	4	45.74	45.50	25	39,773	0.06%
2023/09/15	33	46.55	64.4	46.19	46.45	-31.4	39,977	-0.08%
2023/09/14	4	44.33	53.2	44.23	44.60	-49.2	38,125	-0.13%
2023/09/13	11	43.04	0.1	43.10	43.30	10.9	38,034	0.03%
2023/09/12	10	42.80	40	43.03	43.10	-30	38,359	-0.08%
2023/09/11	30	42.90	29	42.63	42.50	1	38,623	0.00%
2023/09/08	1	42.65	6	43.01	42.65	-5	38,922	-0.01%
2023/09/07	0	0.00	7	42.66	42.50	-7	39,057	-0.02%
2023/09/06	7	42.74	3	42.95	42.60	4	39,193	0.01%
2023/09/05	2	42.95	19	43.16	43.30	-17	39,357	-0.04%
2023/09/04	11.5	42.27	40	42.99	42.90	-28.5	39,782	-0.07%
2023/09/01	7.1	42.25	2	42.30	42.10	5.1	39,716	0.01%
2023/08/31	4	42.54	5	42.50	42.25	-1	39,828	0.00%
2023/08/30	43.4	42.56	30	42.25	42.25	13.4	39,936	0.03%
2023/08/29	0.1	42.40	11	42.40	42.50	-10.9	40,016	-0.03%
2023/08/28	19.2	41.75	22	41.98	42.00	-2.8	40,157	-0.01%
2023/08/25	4	42.14	2	42.10	42.05	2	40,320	0.00%
2023/08/24	21.4	42.25	5	41.95	41.95	16.4	40,373	0.04%
2023/08/23	17	43.40	1	43.60	42.95	16	40,250	0.04%
2023/08/22	8.6	43.15	6	43.34	43.30	2.6	40,211	0.01%
2023/08/21	18.3	43.18	2	43.28	43.10	16.3	40,225	0.04%
2023/08/18	11.1	45.02	46.2	44.45	43.90	-35.1	40,110	-0.09%
2023/08/17	14	41.84	16	41.58	42.55	-2	39,468	-0.01%
2023/08/16	46.6	42.22	47	42.46	42.05	-0.4	39,345	0.00%
2023/08/15	23.2	43.67	18	43.77	43.60	5.2	39,023	0.01%
2023/08/14	43.2	44.10	16	44.14	44.05	27.2	38,934	0.07%
2023/08/11	11	45.15	1	45.50	45.30	10	38,727	0.03%
2023/08/10	14	45.43	4	45.38	45.50	10	38,714	0.03%
2023/08/09	2.1	46.10	2	46.45	46.00	0.1	38,759	0.00%
2023/08/08	2.1	46.60	4	46.43	46.40	-1.9	38,698	0.00%
2023/08/07	39.1	45.72	15	46.05	46.40	24.1	38,780	0.06%
2023/08/04	4	46.89	14	47.11	47.15	-10	38,682	-0.03%
2023/08/02	10.1	46.43	19	46.51	46.45	-8.9	38,518	-0.02%
2023/08/01	5.1	46.82	4	46.85	46.80	1.1	38,578	0.00%
2023/07/31	4.1	47.14	3	46.67	46.50	1.1	38,652	0.00%
2023/07/28	13.1	47.69	30.8	47.72	47.75	-17.7	38,349	-0.05%
2023/07/27	6	46.93	13.5	47.22	46.90	-7.5	38,170	-0.02%
2023/07/26	6	46.84	24	46.67	46.90	-18	38,213	-0.05%
2023/07/25	18	45.74	6	45.68	45.60	12	38,023	0.03%
2023/07/24	25.3	45.98	13	46.08	45.75	12.3	38,172	0.03%
2023/07/21	44.1	47.79	36	47.44	47.35	8.1	38,225	0.02%
2023/07/20	28.1	47.71	43	47.80	48.40	-14.9	37,923	-0.04%
2023/07/19	9	47.02	12.1	46.80	46.80	-3.1	37,424	-0.01%
2023/07/18	26.6	46.11	84	46.82	46.30	-57.4	37,107	-0.15%
2023/07/17	39.9	45.11	30	45.07	45.05	9.9	36,551	0.03%
2023/07/14	65.1	45.12	44	44.74	44.60	21.1	36,353	0.06%
2023/07/13	121.5	44.89	80.3	44.20	44.00	41.2	36,109	0.11%	大買/
2023/07/12	122.5	46.81	48	46.53	46.25	74.5	35,144	0.21%	大買/
2023/07/11	81.2	49.16	68.7	48.43	48.40	12.5	34,359	0.04%
2023/07/10	81.3	49.33	32	49.17	48.85	49.3	33,858	0.15%
2023/07/07	42.5	50.93	81	50.60	50.60	-38.5	33,170	-0.12%
2023/07/06	95.7	51.22	49	51.06	51.00	46.7	32,733	0.14%
2023/07/05	226.8	52.41	96.1	51.81	51.70	130.7	32,089	0.41%	大買/鉅額交易
2023/07/04	86	54.03	94	54.20	54.20	-8	29,285	-0.03%
2023/07/03	167.6	68.01	144.5	68.41	69.30	23.1	26,890	0.09%	大買/大賣/
2023/06/30	36.1	62.03	64	62.54	63.00	-27.9	22,631	-0.12%
2023/06/29	45.1	60.23	26	60.11	60.10	19.1	20,969	0.09%
2023/06/28	11.3	60.46	10.2	60.62	60.70	1.1	20,607	0.01%
2023/06/27	2	61.40	6	61.32	61.10	-4	20,361	-0.02%
2023/06/26	23.1	61.44	3	61.33	61.10	20.1	20,295	0.10%
2023/06/21	49.1	61.81	40.3	62.18	61.50	8.8	20,189	0.04%
2023/06/20	7	63.56	16	63.22	63.20	-9	19,866	-0.05%
2023/06/19	26.1	63.87	11	63.66	63.50	15.1	19,802	0.08%
2023/06/16	8	64.59	26	64.55	64.80	-18	19,725	-0.09%
2023/06/15	40	63.99	22	63.99	64.10	18	19,599	0.09%
2023/06/14	27.4	64.19	57	64.25	64.30	-29.6	19,652	-0.15%
2023/06/13	6.2	63.02	16	63.04	63.20	-9.8	20,100	-0.05%
2023/06/12	3.5	62.31	0.1	62.50	63.00	3.4	21,149	0.02%
2023/06/09	3.3	62.53	2	62.85	62.90	1.3	22,330	0.01%
2023/06/08	13.2	62.61	43.1	62.53	62.60	-29.9	23,461	-0.13%
2023/06/07	5.3	61.55	4	61.63	61.70	1.3	26,858	0.00%
2023/06/06	2	61.50	4	61.50	61.70	-2	27,226	-0.01%
2023/06/05	5	61.08	0	0.00	60.90	5	27,587	0.02%
2023/06/02	5	61.46	8	61.59	61.50	-3	27,811	-0.01%
2023/06/01	16.4	60.70	6	60.98	61.40	10.4	28,459	0.04%
2023/05/31	19.1	61.21	3	61.47	60.80	16.1	29,434	0.05%
2023/05/30	16.3	61.62	2	62.20	61.30	14.3	29,898	0.05%
2023/05/29	10.2	62.04	16	62.05	62.00	-5.8	30,085	-0.02%
2023/05/26	13.3	61.18	10.2	61.39	61.30	3.1	30,598	0.01%
2023/05/25	5.3	61.41	1	61.40	61.10	4.3	31,159	0.01%
2023/05/24	4	61.95	4	62.10	61.90	0	31,696	0.00%
2023/05/23	6	61.75	3	62.07	61.70	3	32,291	0.01%
2023/05/22	9	61.91	13.3	62.06	62.10	-4.3	32,291	-0.01%
2023/05/19	3.7	61.19	14	61.23	61.30	-10.3	32,218	-0.03%
2023/05/18	15.3	61.46	5	61.32	61.30	10.3	32,251	0.03%
2023/05/17	3	61.37	8	61.46	61.20	-5	32,327	-0.02%
2023/05/16	5	61.14	2	61.10	60.90	3	32,444	0.01%
2023/05/15	17	59.72	7	60.54	61.20	10	32,668	0.03%
2023/05/12	3	60.30	0.1	60.50	60.20	2.9	32,769	0.01%
2023/05/11	13.3	60.60	5	60.62	60.10	8.3	32,791	0.03%
2023/05/10	34.3	60.79	77	61.27	61.60	-42.7	32,647	-0.13%
2023/05/09	15.3	60.65	9	60.31	60.30	6.3	32,509	0.02%
2023/05/08	19.1	60.68	30	60.57	60.50	-10.9	32,727	-0.03%
2023/05/05	19	61.12	4	61.03	61.20	15	33,125	0.05%
2023/05/04	43.2	60.94	21	60.82	60.80	22.2	33,362	0.07%
2023/05/03	48	61.20	35	60.75	60.70	13	33,379	0.04%
2023/05/02	53.2	61.72	19	61.62	61.90	34.2	33,340	0.10%
2023/04/28	3.1	62.71	21	62.98	63.10	-17.9	33,450	-0.05%
2023/04/27	21.4	61.79	3	61.87	61.70	18.4	33,449	0.06%
2023/04/26	25.9	62.73	13	62.54	62.40	12.9	33,449	0.04%
2023/04/25	12.1	64.42	10	63.70	63.70	2.1	33,282	0.01%
2023/04/24	12	64.69	13	64.83	64.70	-1	33,348	0.00%
2023/04/21	26	65.35	3	65.17	64.90	23	33,497	0.07%
2023/04/20	7	66.89	13.2	67.18	66.40	-6.2	33,407	-0.02%
2023/04/19	13	66.38	31	66.19	66.00	-18	33,575	-0.05%
2023/04/18	28.1	67.16	7	66.77	66.40	21.1	33,590	0.06%
2023/04/17	23	67.47	11	67.65	67.70	12	33,504	0.04%
2023/04/14	21	66.37	74.6	66.55	66.80	-53.6	33,500	-0.16%
2023/04/13	15	66.17	27	66.17	66.30	-12	33,627	-0.04%
2023/04/12	2.3	66.33	6.5	66.21	66.40	-4.2	33,872	-0.01%
2023/04/11	8.1	66.00	4.4	65.92	65.60	3.7	33,885	0.01%
2023/04/10	21	65.84	5	66.20	65.70	16	34,120	0.05%
2023/04/07	5.3	65.53	31.2	65.34	65.60	-25.9	34,136	-0.08%
2023/04/06	4	64.53	3	64.50	64.00	1	34,381	0.00%
2023/03/31	22.2	64.20	3.2	64.31	64.30	19	34,969	0.05%
2023/03/30	19.1	63.46	14	63.35	63.30	5.1	37,128	0.01%
2023/03/29	22.2	64.23	5.1	63.74	63.50	17.1	38,375	0.04%
2023/03/28	28	64.36	14	64.21	64.00	14	39,630	0.04%
2023/03/27	8.1	64.01	19	64.17	64.20	-11	41,065	-0.03%
2023/03/24	6.4	64.25	5	64.16	64.20	1.4	43,592	0.00%
2023/03/23	41.3	64.32	18	64.32	64.10	23.3	43,772	0.05%
2023/03/22	4.5	65.41	7	65.44	65.30	-2.5	43,827	-0.01%
2023/03/21	19.2	65.36	8	65.33	65.10	11.2	44,274	0.03%
2023/03/20	9	66.02	7	66.34	65.80	2	44,251	0.00%
2023/03/17	49.1	65.19	82	65.13	65.40	-33	44,367	-0.07%
2023/03/16	83.3	65.68	67	65.23	64.70	16.3	44,186	0.04%
2023/03/15	122.6	67.74	20.1	67.42	66.50	102.5	43,768	0.23%	大買/鉅額交易
2023/03/14	98.2	67.81	55	67.75	67.50	43.2	43,133	0.10%
2023/03/13	76.7	69.33	91	69.15	69.10	-14.3	42,354	-0.03%
2023/03/10	223.2	68.34	107.5	69.11	68.70	115.7	41,250	0.28%	大買/大賣/鉅額交易
2023/03/09	15.1	66.97	17.7	66.99	67.00	-2.6	38,207	-0.01%
2023/03/08	34.2	66.42	20	66.64	66.30	14.2	38,303	0.04%
2023/03/07	9.2	67.23	11	67.27	67.40	-1.8	38,327	0.00%
2023/03/06	31	67.35	28	67.63	67.50	3	38,351	0.01%
2023/03/03	17.1	66.28	57	66.29	67.10	-39.9	38,223	-0.10%
2023/03/02	12.3	65.49	68.3	65.38	65.60	-56	37,646	-0.15%
2023/03/01	7	63.80	2	63.60	63.80	5	37,249	0.01%
2023/02/24	21.8	64.43	58.4	64.69	64.60	-36.6	37,154	-0.10%
2023/02/23	16	63.93	41	64.06	64.30	-25	36,786	-0.07%
2023/02/22	15.1	62.97	54	63.08	62.60	-38.9	36,541	-0.11%
2023/02/21	18.1	61.78	40.4	62.09	62.80	-22.4	36,156	-0.06%
2023/02/20	10	60.27	13	60.25	60.50	-3	36,047	-0.01%
2023/02/17	23	59.82	14	59.80	59.80	9	36,564	0.02%
2023/02/16	12	60.16	17	60.28	60.30	-5	37,101	-0.01%
2023/02/15	16.3	60.08	8	60.43	60.00	8.3	38,017	0.02%
2023/02/14	14	59.98	12	60.38	60.70	2	38,376	0.01%
2023/02/13	47.5	59.14	31	59.00	59.00	16.5	38,820	0.04%
2023/02/10	33.6	60.71	12	60.78	60.60	21.6	39,575	0.05%
2023/02/09	8	61.88	13	61.80	61.70	-5	39,863	-0.01%
2023/02/08	35	61.87	11	61.91	61.80	24	40,532	0.06%
2023/02/07	30	61.86	6	61.83	61.70	24	40,938	0.06%
2023/02/06	45	62.09	22	62.10	61.70	23	41,610	0.06%
2023/02/03	12	64.09	25	64.38	63.60	-13	41,807	-0.03%
2023/02/02	20	63.27	40.4	63.29	63.50	-20.4	41,682	-0.05%
2023/02/01	13	62.65	4	62.85	62.40	9	41,946	0.02%
2023/01/31	8	61.81	17	62.19	62.50	-9	42,304	-0.02%
2023/01/30	41.5	61.64	11	61.30	61.30	30.5	42,519	0.07%
2023/01/17	41	61.90	8	61.99	62.00	33	42,507	0.08%
2023/01/16	40	61.05	18	61.12	61.10	22	42,923	0.05%
2023/01/13	17.1	61.88	3	61.93	61.90	14.1	42,948	0.03%
2023/01/12	22.5	62.39	7	62.36	62.00	15.5	43,652	0.04%
2023/01/11	5.5	63.33	12	63.66	63.20	-6.5	43,990	-0.01%
2023/01/10	9	63.20	21	62.94	62.90	-12	44,451	-0.03%
2023/01/09	51	63.32	16	63.22	63.30	35	45,826	0.08%
2023/01/06	18	63.77	7	63.56	63.60	11	46,392	0.02%
2023/01/05	19	63.89	7	63.94	63.70	12	46,811	0.03%
2023/01/04	43.2	63.81	4	64.48	63.50	39.2	47,306	0.08%
2023/01/03	28.1	64.84	58	64.91	64.60	-29.9	47,512	-0.06%
2022/12/30	23.3	65.69	37	65.81	65.50	-13.7	47,447	-0.03%
2022/12/29	16	64.21	2.4	63.90	64.80	13.6	47,766	0.03%
2022/12/28	10.1	64.59	8	64.30	63.90	2.1	48,395	0.00%
2022/12/27	12.2	65.61	3	65.30	65.10	9.2	48,879	0.02%
2022/12/26	26.2	66.11	6.2	65.70	65.00	20.1	49,611	0.04%
2022/12/23	16.2	67.29	34.2	66.94	67.30	-18	49,849	-0.04%
2022/12/22	37.3	67.88	85.3	67.87	68.00	-48	49,962	-0.10%
2022/12/21	9	65.52	86	65.88	65.70	-77	48,536	-0.16%
2022/12/20	42.4	64.34	15	65.01	63.90	27.4	48,045	0.06%
2022/12/19	43	64.90	8	65.78	64.30	35	48,056	0.07%
2022/12/16	47	65.23	60	64.71	65.30	-13	47,130	-0.03%
2022/12/15	4	62.85	33.5	62.81	62.80	-29.5	45,315	-0.07%
2022/12/14	40	62.09	8	61.90	62.00	32	46,068	0.07%
2022/12/13	18.3	63.30	18	63.24	63.20	0.3	46,340	0.00%
2022/12/12	12.2	62.04	9	62.03	61.80	3.2	46,966	0.01%
2022/12/09	11	61.35	38	62.17	62.80	-27	47,494	-0.06%
2022/12/08	22	60.95	12	60.76	61.00	10	47,928	0.02%
2022/12/07	30.2	61.14	2	60.95	60.90	28.2	48,316	0.06%
2022/12/06	39.3	62.13	8	62.21	61.70	31.3	48,303	0.06%
2022/12/05	59	64.27	33	63.92	63.80	26	48,689	0.05%
2022/12/02	12.2	64.86	5	64.96	64.80	7.2	49,137	0.01%
2022/12/01	17.5	66.26	33	66.88	65.40	-15.6	49,641	-0.03%
2022/11/30	11	65.53	18	65.84	66.10	-7	49,206	-0.01%
2022/11/29	19	64.08	22	64.91	65.10	-3	49,503	-0.01%
2022/11/28	24	63.88	21	64.08	63.50	3	50,617	0.01%
2022/11/25	11	65.12	42	65.44	64.90	-31	50,539	-0.06%
2022/11/24	11	62.54	34	63.89	64.60	-23	50,633	-0.05%
2022/11/23	27	62.18	18	62.51	62.50	9	50,427	0.02%
2022/11/22	11	61.80	4	61.93	61.70	7	50,768	0.01%
2022/11/21	14.1	62.09	24	62.27	61.40	-9.9	50,760	-0.02%
2022/11/18	33	63.73	4	63.60	63.00	29	50,662	0.06%
2022/11/17	2	64.90	9	64.91	64.80	-7	50,562	-0.01%
2022/11/16	21	64.87	5	64.94	64.60	16	50,600	0.03%
2022/11/15	25	65.51	10	65.82	65.30	15	50,611	0.03%
2022/11/14	12	66.15	47	66.13	66.20	-35	50,242	-0.07%
2022/11/11	54.1	65.42	41	66.07	65.20	13.1	49,814	0.03%
2022/11/10	6	64.58	9.1	64.56	64.30	-3.1	49,247	-0.01%
2022/11/09	7.2	63.92	11	64.16	64.50	-3.9	49,377	-0.01%
2022/11/08	9	63.56	20	63.86	63.40	-11	49,893	-0.02%
2022/11/07	9	62.43	28	62.41	62.30	-19	49,150	-0.04%
2022/11/04	6	60.07	51.1	60.97	61.20	-45.1	48,969	-0.09%
2022/11/03	17	58.85	19	59.64	60.20	-2	48,969	0.00%
2022/11/02	23	60.05	29	60.86	59.80	-6	49,333	-0.01%
2022/11/01	23	59.41	3	59.23	59.10	20	49,288	0.04%
2022/10/31	16.1	60.02	21	60.28	60.20	-4.9	49,669	-0.01%
2022/10/28	28	61.30	12	61.61	60.60	16	49,591	0.03%
2022/10/27	28	61.81	49.5	62.66	63.20	-21.5	49,294	-0.04%
2022/10/26	44	60.54	47	61.29	61.90	-3	49,355	-0.01%
2022/10/25	24	61.75	11	61.62	61.50	13	49,192	0.03%
2022/10/24	19	62.81	42	63.30	62.10	-23	49,952	-0.05%
2022/10/21	7	61.44	15	61.75	61.00	-8	49,859	-0.02%
2022/10/20	40	60.17	13.2	59.95	61.80	26.8	49,937	0.05%
2022/10/19	8	63.04	38.1	63.38	63.00	-30.1	49,334	-0.06%
2022/10/18	4	61.78	28	61.86	61.90	-24	49,242	-0.05%
2022/10/17	60.3	58.77	34	59.10	60.00	26.3	49,301	0.05%
2022/10/14	22.3	62.26	35.3	62.47	62.80	-13	48,372	-0.03%
2022/10/13	31.1	60.72	32	60.18	59.30	-1	48,140	0.00%
2022/10/12	34.1	62.10	13.3	61.79	61.60	20.8	48,515	0.04%
2022/10/11	20	64.03	16	63.83	63.70	4	48,132	0.01%
2022/10/07	22	65.20	22	65.21	65.10	0	48,274	0.00%
2022/10/06	32.2	63.75	23	64.19	65.00	9.2	48,762	0.02%
2022/10/05	52	65.11	46	65.27	64.70	6	48,742	0.01%
2022/10/04	41	63.76	36	63.93	63.80	5	48,954	0.01%
2022/10/03	54	62.92	72	63.29	63.50	-18	48,972	-0.04%
2022/09/30	17.4	59.49	27	59.54	61.50	-9.6	49,276	-0.02%
2022/09/29	27.2	60.98	27.1	60.52	59.90	0.1	49,257	0.00%
2022/09/28	28.4	61.25	38.1	60.98	60.30	-9.8	49,185	-0.02%
2022/09/27	25.5	62.88	45.3	63.35	63.80	-19.9	49,868	-0.04%
2022/09/26	63.2	63.79	52.1	62.64	61.60	11.1	50,080	0.02%
2022/09/23	21	67.52	40	67.68	67.40	-19	50,087	-0.04%
2022/09/22	52.4	67.34	40.1	67.05	66.50	12.4	50,980	0.02%
2022/09/21	84.2	68.60	85.1	68.90	68.90	-0.9	52,291	0.00%
2022/09/20	47.2	69.06	22	69.41	68.50	25.2	53,657	0.05%
2022/09/19	84.3	69.63	42	68.79	68.00	42.3	54,545	0.08%
2022/09/16	25	71.60	14	72.02	73.50	11	55,737	0.02%
2022/09/15	28.7	72.51	40	72.91	72.60	-11.3	57,078	-0.02%
2022/09/14	32	70.04	23	70.37	71.80	9	58,063	0.02%
2022/09/13	17	71.50	46	71.60	71.10	-29	58,936	-0.05%
2022/09/12	52	69.65	40	70.45	71.00	12	60,447	0.02%
2022/09/08	51.3	68.36	27	68.02	67.80	24.3	60,618	0.04%
2022/09/07	42.4	69.20	39	69.39	69.60	3.4	60,925	0.01%
2022/09/06	39.3	71.26	30	71.06	70.60	9.3	60,618	0.02%
2022/09/05	18	70.27	29	70.98	70.80	-11	60,842	-0.02%
2022/09/02	99.9	73.60	56.6	72.79	71.10	43.3	60,915	0.07%
2022/09/01	14	77.09	14.1	77.45	76.80	-0.1	59,901	0.00%
2022/08/31	18.2	78.01	20.1	77.87	78.90	-1.9	60,664	0.00%
2022/08/30	33.3	79.13	21	79.00	78.90	12.3	61,022	0.02%
2022/08/29	23.9	78.73	13	78.98	79.60	10.9	60,912	0.02%
2022/08/26	7	83.73	50	83.94	83.40	-43	60,860	-0.07%
2022/08/25	9	83.18	2	83.25	83.40	7	60,824	0.01%
2022/08/24	57	82.23	8	82.25	82.10	49	61,032	0.08%
2022/08/23	25	83.34	42	83.04	83.00	-17	61,445	-0.03%
2022/08/22	39.2	83.90	27.1	83.79	83.60	12.1	61,908	0.02%
2022/08/19	13.2	86.52	36	86.54	86.40	-22.8	62,006	-0.04%
2022/08/18	16.1	86.50	2	86.55	86.50	14.1	62,392	0.02%
2022/08/17	8.1	86.81	81	86.73	86.40	-73	62,883	-0.12%
2022/08/16	115	86.01	35	86.24	86.00	80	63,549	0.13%	大買/
2022/08/15	58.6	88.38	30	87.62	87.50	28.6	65,024	0.04%
2022/08/12	4	91.05	9.1	91.06	91.10	-5.1	64,330	-0.01%
2022/08/11	7.4	92.02	11.1	92.18	91.00	-3.7	64,799	-0.01%
2022/08/10	30.2	92.14	67.1	91.80	91.10	-36.9	64,739	-0.06%
2022/08/09	18.1	92.01	28	92.42	93.30	-10	64,922	-0.02%
2022/08/08	17	90.15	20	90.30	91.10	-3	65,189	0.00%
2022/08/05	7	89.49	37	89.91	90.50	-30	64,822	-0.05%
2022/08/04	9.2	86.76	69	86.64	87.50	-59.8	64,639	-0.09%
2022/08/03	12	87.21	6	87.78	87.00	6	64,774	0.01%
2022/08/02	61.6	87.42	9	87.56	87.50	52.6	65,237	0.08%
2022/08/01	10.2	89.61	3	89.90	90.00	7.2	65,706	0.01%
2022/07/29	66	90.13	40.9	89.44	89.60	25.1	66,156	0.04%
2022/07/28	9.4	86.91	6	87.63	86.50	3.4	66,003	0.01%
2022/07/27	10	87.69	11	87.85	88.20	-1	66,676	0.00%
2022/07/26	6	86.32	10	86.73	86.70	-4	66,726	-0.01%
2022/07/25	25.1	87.02	6	87.17	86.90	19.1	67,735	0.03%
2022/07/22	26	89.01	30	89.15	89.50	-4	67,498	-0.01%
2022/07/21	9	87.93	21.1	87.94	88.30	-12.1	67,386	-0.02%
2022/07/20	23.5	87.80	24	87.40	86.60	-0.5	67,091	0.00%
2022/07/19	21.1	87.33	16	87.45	87.80	5.1	67,290	0.01%
2022/07/18	15.1	86.26	17	86.26	85.60	-1.9	67,138	0.00%
2022/07/15	36.1	86.39	30	86.09	86.00	6.1	67,442	0.01%
2022/07/14	15.1	85.59	47.1	86.51	87.50	-32	67,226	-0.05%
2022/07/13	9	84.83	13	84.71	83.90	-4	66,766	-0.01%
2022/07/12	46	83.31	8	83.61	82.10	38	66,490	0.06%
2022/07/11	23	87.95	24	87.18	88.20	-1	65,798	0.00%
2022/07/08	24.2	86.36	53	86.23	86.50	-28.8	65,521	-0.04%
2022/07/07	39	81.68	72	81.44	83.20	-33	64,780	-0.05%
2022/07/06	65.1	81.68	51.2	81.49	80.30	13.9	64,637	0.02%
2022/07/05	76.1	80.30	87.2	80.28	82.10	-11	64,396	-0.02%
2022/07/04	60	78.19	18.1	78.04	78.20	41.9	63,460	0.07%
2022/07/01	39.7	80.89	47.3	80.54	77.80	-7.6	63,137	-0.01%
2022/06/30	63.7	82.48	61	82.38	82.30	2.7	62,173	0.00%
2022/06/29	62.4	87.25	47.4	87.00	85.50	15	61,324	0.02%
2022/06/28	64.8	89.46	38	90.18	91.70	26.8	59,592	0.04%
2022/06/27	33	85.71	172	85.99	86.10	-139	57,684	-0.24%	大賣/鉅額交易
2022/06/24	193.3	99.59	39.2	99.85	98.30	154.1	56,688	0.27%	大買/鉅額交易
2022/06/23	75.7	98.66	43	98.23	96.20	32.7	55,115	0.06%
2022/06/22	73.7	104.57	70.4	103.13	101.00	3.3	54,660	0.01%
2022/06/21	64.3	109.71	90	110.68	109.50	-25.7	53,484	-0.05%
2022/06/20	98.7	111.12	69	112.55	111.50	29.7	52,638	0.06%
2022/06/17	38.2	117.18	58	117.08	119.50	-19.9	51,241	-0.04%
2022/06/16	55.5	118.85	22.2	119.75	117.00	33.3	51,178	0.06%
2022/06/15	15	122.87	16	123.59	122.00	-1	51,700	0.00%
2022/06/14	27.2	121.86	31.3	121.32	123.50	-4.2	54,011	-0.01%
2022/06/13	45.3	121.59	22.2	122.27	120.50	23.1	58,139	0.04%
2022/06/10	25	125.44	12.1	125.91	126.00	13	62,125	0.02%
2022/06/09	21.2	126.69	20	126.68	126.50	1.2	64,603	0.00%
2022/06/08	19	129.21	30	129.57	130.00	-11	64,840	-0.02%
2022/06/07	13.3	127.45	9	127.06	127.00	4.3	65,936	0.01%
2022/06/06	14.2	127.32	10	127.50	126.50	4.2	68,012	0.01%
2022/06/02	13	125.73	25	126.36	126.50	-12	70,608	-0.02%
2022/06/01	17	126.24	35.1	126.23	126.00	-18.1	74,008	-0.02%
2022/05/31	48.3	124.31	18	124.97	124.50	30.3	78,382	0.04%
2022/05/30	18	127.31	37	127.92	127.00	-19	79,315	-0.02%
2022/05/27	15	126.97	23	127.37	128.00	-8	79,731	-0.01%
2022/05/26	49	125.74	5.5	127.05	125.50	43.5	80,643	0.05%
2022/05/25	29	126.07	22	125.93	127.00	7	81,062	0.01%
2022/05/24	16	126.53	20.1	126.75	125.00	-4.1	81,523	0.00%
2022/05/23	55.1	124.63	224	123.54	127.00	-168.9	81,311	-0.21%	大賣/鉅額交易
2022/05/20	31	117.47	23	117.37	117.50	8	80,820	0.01%
2022/05/19	50.1	114.02	45	113.87	115.00	5.1	81,893	0.01%
2022/05/18	20.4	117.65	15	118.17	117.50	5.4	82,686	0.01%
2022/05/17	69.6	117.58	32	116.78	116.50	37.6	82,835	0.05%
2022/05/16	116.7	119.64	34	121.01	119.00	82.7	82,318	0.10%	大買/
2022/05/13	11	123.68	65	123.92	123.50	-54	81,633	-0.07%
2022/05/12	50.1	122.08	31.2	122.02	121.00	18.9	82,357	0.02%
2022/05/11	67	124.72	11	125.27	124.00	56	82,420	0.07%
2022/05/10	15	124.93	20	124.90	127.50	-5	82,463	-0.01%
2022/05/09	65	127.00	17	127.12	126.00	48	82,564	0.06%
2022/05/06	31	129.27	32.5	128.56	130.50	-1.5	83,956	0.00%
2022/05/05	25.4	130.87	59	129.94	130.00	-33.7	84,000	-0.04%
2022/05/04	22.1	129.93	32	130.28	130.00	-10	83,662	-0.01%
2022/05/03	14	125.68	10	125.90	126.50	4	83,182	0.00%
2022/04/29	33	124.38	174	125.29	126.00	-141	83,396	-0.17%	大賣/鉅額交易
2022/04/28	4	122.00	6	121.17	120.50	-2	83,043	0.00%
2022/04/27	55.3	118.33	24.1	118.42	121.00	31.2	83,084	0.04%
2022/04/26	29	121.72	3	122.00	121.00	26	83,162	0.03%
2022/04/25	80.2	122.14	14	123.29	121.50	66.2	83,168	0.08%
2022/04/22	23	125.85	28	126.66	126.50	-5	82,614	-0.01%
2022/04/21	41	125.68	34	125.38	125.00	7	82,619	0.01%
2022/04/20	25	123.96	8	124.44	123.50	17	82,611	0.02%
2022/04/19	71	123.43	24	123.56	123.00	47	82,899	0.06%
2022/04/18	23	121.59	2	122.25	121.00	21	83,044	0.03%
2022/04/15	13.1	124.15	9	123.50	124.00	4.1	83,260	0.00%
2022/04/14	17	123.32	9	123.61	122.00	8	83,333	0.01%
2022/04/13	16	123.31	10	123.55	124.50	6	83,224	0.01%
2022/04/12	31	120.66	5	120.40	120.00	26	83,001	0.03%
2022/04/11	27.5	123.35	12	123.29	121.50	15.5	82,677	0.02%
2022/04/08	13	122.46	81	122.93	124.00	-68	83,699	-0.08%
2022/04/07	61	119.81	7	119.43	119.00	54	84,236	0.06%
2022/04/06	21.2	123.65	7	123.71	123.50	14.2	83,973	0.02%
2022/04/01	16	126.00	16	125.78	126.50	0	84,317	0.00%
2022/03/31	13.1	124.16	11	124.50	124.50	2.1	83,818	0.00%
2022/03/30	10.1	124.41	8	124.06	124.00	2.1	83,671	0.00%
2022/03/29	12.2	124.01	38	124.78	123.50	-25.8	83,578	-0.03%
2022/03/28	34	120.88	26	120.83	122.50	8	83,389	0.01%
2022/03/25	127.6	123.79	33.1	124.12	122.00	94.5	83,417	0.11%	大買/
2022/03/24	43	128.58	11	128.41	128.00	32	82,453	0.04%
2022/03/23	17.1	130.09	9	130.50	130.50	8.1	82,569	0.01%
2022/03/22	15.2	130.43	8	131.19	129.50	7.2	82,630	0.01%
2022/03/21	18	130.25	37	130.80	131.50	-19	83,027	-0.02%
2022/03/18	18	130.36	21	130.40	130.00	-3	83,743	0.00%
2022/03/17	36	130.90	55	131.30	133.00	-19	83,304	-0.02%
2022/03/16	190.6	128.93	123.1	129.70	127.00	67.5	81,632	0.08%	大買/大賣/
2022/03/15	163.7	132.89	52.3	132.38	130.00	111.5	77,870	0.14%	大買/鉅額交易
2022/03/14	40.3	130.16	75	131.51	132.50	-34.8	75,063	-0.05%
2022/03/11	21	125.05	23.8	125.42	125.50	-2.8	74,144	0.00%
2022/03/10	39.2	126.47	33	127.06	124.00	6.2	74,720	0.01%
2022/03/09	38.1	122.28	31.3	123.21	125.50	6.8	74,426	0.01%
2022/03/08	74.2	120.60	77	121.08	118.00	-2.8	75,309	0.00%
2022/03/07	130.3	129.68	109.1	128.99	125.50	21.2	73,027	0.03%	大買/大賣/
2022/03/04	55.1	130.69	97.6	132.40	133.00	-42.5	70,755	-0.06%
2022/03/03	45.1	123.92	60.1	123.63	125.00	-15.1	67,329	-0.02%
2022/03/02	30	121.03	34	120.31	120.50	-4	67,365	-0.01%
2022/03/01	17.1	119.82	39.1	119.68	120.50	-22.1	67,492	-0.03%
2022/02/25	23	115.39	25.3	116.19	115.50	-2.3	66,518	0.00%
2022/02/24	25.4	113.82	30	113.55	112.50	-4.7	66,509	-0.01%
2022/02/23	10.1	115.80	12	115.83	116.00	-2	66,667	0.00%
2022/02/22	38	113.22	18	113.92	113.50	20	66,784	0.03%
2022/02/21	10.2	119.06	82	120.07	119.50	-71.8	66,056	-0.11%
2022/02/18	17.2	114.73	33	115.29	116.50	-15.8	65,633	-0.02%
2022/02/17	17	112.09	18.5	114.01	112.00	-1.5	65,389	0.00%
2022/02/16	5	112.60	9	112.67	112.50	-4	65,849	-0.01%
2022/02/15	9	111.33	3	111.33	111.00	6	67,216	0.01%
2022/02/14	21	113.17	17	113.44	110.50	4	69,698	0.01%
2022/02/11	39.1	112.91	34	113.71	112.00	5.1	70,922	0.01%
2022/02/10	17.1	112.94	13	113.31	114.00	4.1	73,391	0.01%
2022/02/09	37.2	113.47	39	112.22	112.00	-1.8	75,972	0.00%
2022/02/08	51.3	112.47	43	112.27	112.50	8.3	76,404	0.01%
2022/02/07	11.2	101.77	21.1	104.15	108.00	-9.9	75,977	-0.01%
2022/01/26	12	98.43	19	98.83	98.60	-7	77,797	-0.01%
2022/01/25	26.3	97.20	15	96.43	95.10	11.3	78,903	0.01%
2022/01/24	46.6	98.91	62.2	99.24	99.90	-15.6	79,863	-0.02%
2022/01/21	34.1	100.66	18	100.28	99.00	16.1	81,531	0.02%
2022/01/20	5.1	104.10	7	104.71	104.00	-1.9	81,873	0.00%
2022/01/19	14	104.96	7	103.93	104.00	7	82,182	0.01%
2022/01/18	10	105.40	14	106.21	106.50	-4	82,578	0.00%
2022/01/17	14	105.61	10	105.85	105.50	4	84,025	0.00%
2022/01/14	25.1	104.86	39.5	104.37	107.50	-14.4	85,320	-0.02%
2022/01/13	14.4	107.22	8.1	106.52	105.00	6.3	85,258	0.01%
2022/01/12	30.1	109.43	10	108.50	108.00	20.1	85,586	0.02%
2022/01/11	4.1	111.88	10	112.55	112.00	-6	86,061	-0.01%
2022/01/10	32.1	111.83	3	110.83	111.50	29.1	88,288	0.03%
2022/01/07	35	113.81	31	112.37	113.50	4	88,943	0.00%
2022/01/06	11	114.27	24	115.10	114.50	-13	90,871	-0.01%
2022/01/05	22.1	116.05	18	114.75	115.00	4.1	92,607	0.00%
2022/01/04	23.2	114.91	21	114.50	115.50	2.2	94,435	0.00%
2022/01/03	67.4	115.04	52	116.06	114.50	15.4	95,492	0.02%
2021/12/30	51	121.40	28	121.34	121.00	23	96,085	0.02%
2021/12/29	9.1	124.73	6	125.83	124.50	3	96,956	0.00%
2021/12/28	11.1	125.68	16	125.72	125.00	-5	99,686	0.00%
2021/12/27	7.2	123.13	1.2	123.43	122.50	6	102,126	0.01%
2021/12/24	2	122.50	0	0.00	122.50	2	104,474	0.00%
2021/12/23	29.2	123.65	9	124.72	122.50	20.2	104,848	0.02%
2021/12/22	25	125.24	14.6	125.00	124.00	10.4	105,445	0.01%
2021/12/21	11	123.00	44.4	124.86	125.50	-33.4	106,154	-0.03%
2021/12/20	4.3	122.38	1.1	121.73	122.00	3.2	106,601	0.00%
2021/12/17	64.2	124.48	13	124.04	123.50	51.2	107,404	0.05%
2021/12/16	16.3	122.99	6	123.83	122.00	10.3	107,424	0.01%
2021/12/15	31.8	121.26	18	121.28	122.50	13.8	107,772	0.01%
2021/12/14	30	123.28	15.2	121.24	120.00	14.8	108,598	0.01%
2021/12/13	5	127.50	24.3	128.33	127.50	-19.3	107,638	-0.02%
2021/12/10	34.5	125.02	60	125.49	124.00	-25.5	107,904	-0.02%
2021/12/09	11.1	127.73	16.2	127.65	128.50	-5.1	108,286	0.00%
2021/12/08	27.5	127.91	36.5	128.16	127.00	-9	108,570	-0.01%
2021/12/07	46.2	127.11	58	126.69	126.50	-11.8	108,326	-0.01%
2021/12/06	33.5	125.56	60	126.38	125.50	-26.6	107,348	-0.02%
2021/12/03	50.6	123.24	59	123.57	121.00	-8.5	107,425	-0.01%
2021/12/02	92.6	119.70	114.5	119.75	122.00	-22	108,920	-0.02%	大賣/
2021/12/01	67	114.95	36	114.90	115.00	31	108,146	0.03%
2021/11/30	41.1	113.96	45	114.21	115.50	-3.9	109,446	0.00%
2021/11/29	33.1	110.18	33	109.89	110.00	0.1	110,108	0.00%
2021/11/26	97	112.40	74.5	111.21	108.50	22.5	111,251	0.02%
2021/11/25	29.1	114.84	35.5	114.71	114.50	-6.4	111,468	-0.01%
2021/11/24	26.2	111.76	71	111.68	111.00	-44.8	111,235	-0.04%
2021/11/23	15	111.20	32	112.05	111.00	-17	112,812	-0.02%
2021/11/22	35.4	110.48	44	110.40	110.50	-8.7	114,198	-0.01%
2021/11/19	20.1	109.38	13	110.04	107.50	7.1	114,975	0.01%
2021/11/18	11.3	108.85	62	109.77	109.50	-50.7	117,677	-0.04%
2021/11/17	37.6	107.68	16	107.91	107.50	21.6	121,270	0.02%
2021/11/16	20.1	107.12	44	108.07	110.00	-23.9	123,103	-0.02%
2021/11/15	11.3	106.16	23	106.67	105.00	-11.8	127,419	-0.01%
2021/11/12	36.2	107.87	34	108.38	106.50	2.2	131,716	0.00%
2021/11/11	88.8	111.11	76.1	112.68	106.00	12.6	132,977	0.01%
2021/11/10	62.6	117.05	60	118.10	115.00	2.6	135,003	0.00%
2021/11/09	127.4	117.09	75.1	118.00	116.00	52.3	140,209	0.04%	大買/
2021/11/08	167.2	110.71	115	113.13	118.00	52.2	142,061	0.04%	大買/大賣/
2021/11/05	36	106.39	77.4	107.66	107.50	-41.4	139,337	-0.03%
2021/11/04	106.2	109.68	80	108.99	106.00	26.1	138,354	0.02%	大買/
2021/11/03	89.7	106.42	159	108.02	108.50	-69.3	136,510	-0.05%	大賣/
2021/11/02	58	101.02	115	101.06	101.50	-57	134,128	-0.04%	大賣/
2021/11/01	21	99.12	28	98.43	98.00	-7	132,545	-0.01%
2021/10/29	104.1	95.74	58	93.84	96.50	46.1	131,175	0.04%	大買/
2021/10/28	33	91.54	36	92.61	90.60	-3	129,241	0.00%
2021/10/27	9	89.27	28.2	89.20	89.30	-19.2	128,450	-0.01%
2021/10/26	28	90.33	41.2	89.91	90.40	-13.1	128,539	-0.01%
2021/10/25	51	87.46	92.2	88.82	89.50	-41.2	128,190	-0.03%
2021/10/22	73	85.93	14.3	86.18	85.10	58.8	134,285	0.04%
2021/10/21	100	89.43	114.1	89.92	89.30	-14.1	138,034	-0.01%	大賣/
2021/10/20	122	89.57	137	89.84	88.30	-15	141,419	-0.01%	大買/大賣/
2021/10/19	82	89.36	85.1	89.82	88.00	-3.1	147,572	0.00%
2021/10/18	71	86.52	98	86.59	89.00	-27	153,817	-0.02%
2021/10/15	50	92.56	50.2	92.42	92.30	-0.2	158,915	0.00%
2021/10/14	87.2	92.25	120.1	91.67	92.40	-32.9	165,462	-0.02%	大賣/
2021/10/13	86.3	90.41	101.4	90.42	88.50	-15.1	169,792	-0.01%	大賣/
2021/10/12	133.2	89.73	176	89.63	87.40	-42.8	178,274	-0.02%	大買/大賣/
2021/10/08	76	96.78	66	97.01	96.80	10	182,954	0.01%
2021/10/07	29	97.31	82.4	97.94	98.50	-53.4	193,894	-0.03%
2021/10/06	286.2	95.54	335	94.68	92.50	-48.8	200,591	-0.02%	大買/大賣/
2021/10/05	218	96.60	205	96.85	98.20	13	207,184	0.01%	大買/大賣/
2021/10/04	163.3	99.59	88.1	100.48	97.20	75.2	213,430	0.04%	大買/
2021/10/01	151.4	111.52	60.2	110.56	108.00	91.2	221,206	0.04%	大買/
2021/09/30	32	118.03	22.1	118.02	119.50	10	228,637	0.00%
2021/09/29	57.1	117.45	32	117.19	116.50	25.1	234,860	0.01%
2021/09/28	56	119.87	21	119.71	119.00	35	235,128	0.01%
2021/09/27	64.1	126.78	39.4	126.96	124.50	24.7	235,404	0.01%
2021/09/24	27	126.22	29.1	126.05	126.50	-2.1	235,906	0.00%
2021/09/23	18	121.94	30.2	121.85	121.50	-12.2	235,844	-0.01%
2021/09/22	37	120.08	25	119.82	119.50	12	236,684	0.01%
2021/09/17	20	122.43	42	122.35	123.00	-22	237,068	-0.01%
2021/09/16	33	119.47	26	118.60	118.00	7	236,470	0.00%
2021/09/15	74	117.42	105.1	117.79	121.50	-31.1	236,838	-0.01%	大賣/
2021/09/14	39.2	120.82	26	120.88	117.50	13.2	237,316	0.01%
2021/09/13	83	126.32	74.1	127.14	124.50	8.9	237,488	0.00%
2021/09/10	60	123.48	59	123.69	125.50	1	246,873	0.00%
2021/09/09	34	120.28	42	120.37	121.50	-8	257,351	0.00%
2021/09/08	44	120.13	61	120.36	122.00	-17	263,381	-0.01%
2021/09/07	66	119.36	206	119.22	120.50	-140	272,442	-0.05%	大賣/鉅額交易
2021/09/06	121.1	116.72	113	115.62	113.00	8.1	276,298	0.00%	大買/大賣/
2021/09/03	129.5	121.26	64	121.15	120.50	65.5	281,059	0.02%	大買/
2021/09/02	83	125.03	87	124.77	126.00	-4	284,216	0.00%
2021/09/01	188.4	127.94	88.2	128.52	125.00	100.2	287,620	0.03%	大買/
2021/08/31	136.2	133.14	143	133.58	133.50	-6.9	289,436	0.00%	大買/大賣/
2021/08/30	35	137.33	36	138.79	136.00	-1	296,177	0.00%
2021/08/27	107	137.07	71	138.74	137.00	36	301,757	0.01%	大買/
2021/08/26	70	136.50	51	137.97	140.00	19	307,355	0.01%
2021/08/25	20	135.00	92	136.21	138.50	-72	313,162	-0.02%
2021/08/24	144.2	138.46	62.1	138.22	134.50	82.1	317,742	0.03%	大買/
2021/08/23	95.2	139.99	145.2	139.86	139.50	-50	322,119	-0.02%	大賣/
2021/08/20	82	128.94	94.1	129.62	130.50	-12.1	325,644	0.00%
2021/08/19	158.3	131.06	76	132.04	126.50	82.3	335,133	0.02%	大買/
2021/08/18	87.2	127.43	239.1	129.55	136.50	-151.9	341,307	-0.04%	大賣/鉅額交易
2021/08/17	86.1	126.30	66	128.11	124.50	20.1	345,747	0.01%
2021/08/16	113.2	130.16	65.2	132.20	126.00	48	353,207	0.01%	大買/
2021/08/13	216.2	136.53	249.5	137.69	133.00	-33.3	356,926	-0.01%	大買/大賣/
2021/08/12	70	126.11	198.9	129.06	133.50	-128.9	361,288	-0.04%	大賣/鉅額交易
2021/08/11	62	120.20	0	0.00	125.00	62	362,298	0.02%
2021/08/10	14	129.11	0	0.00	130.00	14	366,350	0.00%
2021/08/09	5.5	132.82	3.1	132.87	132.50	2.4	375,355	0.00%
2021/08/06	10	132.60	6.2	131.42	131.00	3.8	385,819	0.00%
2021/08/05	7	127.21	9	125.61	125.50	-2	394,945	0.00%
2021/08/04	8	129.06	21	129.74	129.00	-13	400,626	0.00%
2021/08/03	0.2	126.22	11	125.55	126.00	-10.8	409,286	0.00%
2021/08/02	35.2	113.29	20	113.06	120.00	15.2	416,150	0.00%
2021/07/30	41.5	127.02	5.1	126.80	117.00	36.4	423,521	0.01%
2021/07/29	16.1	120.98	40.5	126.39	129.50	-24.4	430,617	-0.01%
2021/07/28	169	117.61	168.7	117.95	118.00	0.3	438,242	0.00%	大買/大賣/
2021/07/27	167.6	125.66	96.1	125.91	122.50	71.5	443,452	0.02%	大買/
2021/07/26	124.1	140.55	135.2	141.46	136.00	-11.1	443,188	0.00%	大買/大賣/
2021/07/23	340.4	142.83	325.5	141.30	145.50	14.9	444,634	0.00%	大買/大賣/
2021/07/22	145.9	143.11	207.8	144.73	140.50	-62	444,272	-0.01%	大買/大賣/
2021/07/21	227.5	164.55	280	163.34	153.50	-52.5	443,347	-0.01%	大買/大賣/
2021/07/20	218.6	175.69	73	175.12	170.50	145.6	438,485	0.03%	大買/鉅額交易
2021/07/19	220.2	191.23	200.2	192.67	188.00	20	437,498	0.00%	大買/大賣/
2021/07/16	292.8	187.38	305.9	189.45	188.00	-13.1	431,890	0.00%	大買/大賣/
2021/07/15	104.2	172.56	355.7	171.53	179.00	-251.5	421,928	-0.06%	大買/大賣/鉅額交易
2021/07/14	392.3	169.32	369.3	168.93	163.00	22.9	415,579	0.01%	大買/大賣/
2021/07/13	389.1	185.88	211.8	189.63	176.00	177.3	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	341.1	200.43	304.3	201.58	195.50	36.9	395,926	0.01%	大買/大賣/
2021/07/09	348.8	206.13	351.3	206.51	195.50	-2.6	387,845	0.00%	大買/大賣/
2021/07/08	367.2	210.17	301.6	211.45	216.50	65.5	379,248	0.02%	大買/大賣/
2021/07/07	451.8	217.16	263.9	217.50	210.00	187.9	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	191.7	210.02	194.1	211.21	216.50	-2.5	359,596	0.00%	大買/大賣/
2021/07/05	44.4	187.05	78.2	195.14	197.00	-33.8	353,712	-0.01%
2021/07/02	57.9	192.15	21.2	189.23	191.00	36.7	356,844	0.01%
2021/07/01	102.1	187.67	327.6	191.70	196.00	-225.6	356,879	-0.06%	大買/大賣/鉅額交易
2021/06/30	50.9	175.26	73.5	175.99	182.50	-22.5	356,519	-0.01%
2021/06/29	57.7	167.93	25.4	164.35	166.00	32.3	356,354	0.01%
2021/06/28	31	160.42	79	162.45	166.00	-48	356,036	-0.01%
2021/06/25	121	150.81	38	149.76	151.00	83	355,308	0.02%	大買/
2021/06/24	180.1	145.48	58.1	145.66	149.00	121.9	355,062	0.03%	大買/鉅額交易
2021/06/23	197.1	141.58	178.2	144.62	139.50	19	354,532	0.01%	大買/大賣/
2021/06/22	115.1	157.72	67	158.19	154.50	48.1	353,074	0.01%	大買/
2021/06/21	289.2	157.82	226	158.47	158.50	63.2	352,224	0.02%	大買/大賣/
2021/06/18	308.6	146.22	314.8	146.09	149.50	-6.2	343,265	0.00%	大買/大賣/
2021/06/17	147	131.22	207	131.68	140.50	-60	335,123	-0.02%	大買/大賣/
2021/06/16	371.1	134.28	289.7	133.51	130.00	81.3	333,803	0.02%	大買/大賣/
2021/06/15	205.4	122.18	167	124.08	127.50	38.4	325,696	0.01%	大買/大賣/
2021/06/11	159	115.54	248.2	116.14	116.00	-89.2	322,158	-0.03%	大買/大賣/
2021/06/09	120	114.55	84	114.36	113.00	36	317,997	0.01%	大買/
2021/06/08	37	111.07	133	111.77	114.50	-96	317,367	-0.03%	大賣/
2021/06/07	250.1	109.78	160	109.30	107.00	90.1	316,138	0.03%	大買/大賣/
2021/06/04	81.2	116.07	129	116.07	115.50	-47.8	310,473	-0.02%	大賣/
2021/06/03	108	114.00	159.4	114.10	112.50	-51.4	305,815	-0.02%	大買/大賣/
2021/06/02	247	114.00	176.1	114.59	111.00	71	300,491	0.02%	大買/大賣/
2021/06/01	181.1	105.27	213.4	107.03	112.50	-32.3	294,111	-0.01%	大買/大賣/
2021/05/31	231.1	110.57	1,046.1	111.51	102.50	-815	289,013	-0.28%	大買/大賣/鉅額交易
2021/05/28	189	106.93	244.2	107.03	108.00	-55.2	284,171	-0.02%	大買/大賣/
2021/05/27	186.1	101.76	193	102.46	103.00	-6.9	282,340	0.00%	大買/大賣/
2021/05/26	353	93.54	435.2	94.64	98.80	-82.2	273,176	-0.03%	大買/大賣/
2021/05/25	339	89.91	287.2	90.90	91.00	51.8	264,602	0.02%	大買/大賣/
2021/05/24	346.4	94.95	220.2	95.57	93.10	126.2	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	290.1	88.81	410.1	89.20	91.80	-120	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	416.8	84.17	697.3	84.54	83.50	-280.5	249,501	-0.11%	大買/大賣/鉅額交易
2021/05/19	762.9	77.99	302	79.81	80.50	460.9	240,679	0.19%	大買/大賣/鉅額交易
2021/05/18	242	72.08	240.1	70.96	73.20	2	240,357	0.00%	大買/大賣/
2021/05/17	390.1	69.21	405.1	70.14	66.60	-15	239,398	-0.01%	大買/大賣/
2021/05/14	342	76.17	272	75.80	74.00	70	231,834	0.03%	大買/大賣/
2021/05/13	343.1	80.93	198	81.00	79.20	145.1	223,617	0.06%	大買/大賣/鉅額交易
2021/05/12	236.6	90.26	176	91.09	87.90	60.6	219,837	0.03%	大買/大賣/
2021/05/11	307.8	100.74	159.3	99.61	97.60	148.5	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	113.1	96.35	315.3	96.10	100.50	-202.2	211,021	-0.10%	大買/大賣/鉅額交易
2021/05/07	185.3	87.56	161.6	87.29	91.50	23.7	205,669	0.01%	大買/大賣/
2021/05/06	293	88.40	221.5	87.08	84.30	71.5	199,980	0.04%	大買/大賣/
2021/05/05	338.7	83.55	241	84.94	87.00	97.7	194,188	0.05%	大買/大賣/
2021/05/04	331.1	86.58	804	87.00	80.00	-472.9	188,143	-0.25%	大買/大賣/鉅額交易
2021/05/03	46.3	86.35	131.3	87.02	87.70	-85	178,164	-0.05%	大賣/
2021/04/29	85	75.13	316	76.65	79.80	-231	176,200	-0.13%	大賣/鉅額交易
2021/04/28	244.5	74.99	198	74.60	75.00	46.5	175,065	0.03%	大買/大賣/
2021/04/27	174.5	70.97	127	71.38	72.00	47.5	173,347	0.03%	大買/大賣/
2021/04/26	24	65.22	81.3	65.48	66.40	-57.3	173,132	-0.03%
2021/04/23	242.6	59.42	278	59.54	60.40	-35.5	171,013	-0.02%	大買/大賣/
2021/04/22	44.5	60.93	112	62.71	59.60	-67.5	164,496	-0.04%	大賣/
2021/04/21	1	61.20	22.3	61.41	62.70	-21.3	164,016	-0.01%
2021/04/20	64	55.06	60.5	55.09	57.00	3.5	164,103	0.00%
2021/04/19	15	54.47	50.2	55.39	55.00	-35.2	164,405	-0.02%
2021/04/16	37.2	47.28	99	48.06	50.60	-61.8	164,100	-0.04%
2021/04/15	1	46.65	24	47.12	46.70	-23	164,510	-0.01%
2021/04/14	41	45.70	18	40.87	45.50	23	164,583	0.01%
2021/04/13	12	46.05	75	47.05	44.80	-63	164,633	-0.04%
2021/04/12	31	46.09	34	45.90	46.10	-3	164,629	0.00%
2021/04/09	70	42.38	7	42.56	42.75	63	165,508	0.04%
2021/04/08	225	46.34	29	46.33	46.20	196	166,041	0.12%	大買/鉅額交易
2021/04/07	185	46.59	30	46.13	46.35	155	163,315	0.09%	大買/鉅額交易
2021/04/06	56	43.02	44	42.78	44.15	12	167,064	0.01%
2021/04/01	14	39.28	26.6	39.90	40.15	-12.6	166,929	-0.01%
2021/03/31	27	36.22	143	37.44	37.70	-116	168,610	-0.07%	大賣/鉅額交易
2021/03/30	171	34.95	9.4	35.15	35.40	161.6	170,852	0.09%	大買/鉅額交易
2021/03/29	402	35.47	11.1	35.39	35.25	390.9	173,799	0.22%	大買/鉅額交易
2021/03/26	205.1	33.54	42	33.46	34.00	163.1	177,613	0.09%	大買/鉅額交易
2021/03/25	45.2	33.36	3	32.50	32.50	42.2	180,526	0.02%
2021/03/24	143.1	32.89	31	33.54	33.80	112.1	183,190	0.06%	大買/鉅額交易
2021/03/23	50.2	34.57	12	34.17	33.50	38.2	183,605	0.02%
2021/03/22	75	35.48	87.1	35.79	35.85	-12.1	183,839	-0.01%
2021/03/19	92	32.60	136.1	32.80	32.60	-44.1	183,461	-0.02%	大賣/
2021/03/18	24	31.63	235.3	31.53	31.90	-211.3	179,519	-0.12%	大賣/鉅額交易
2021/03/17	55	31.06	95	30.74	31.30	-40	178,101	-0.02%
2021/03/16	70.1	30.56	103	30.36	30.05	-32.9	175,723	-0.02%	大賣/
2021/03/15	59	30.23	64.2	30.32	31.30	-5.2	173,929	0.00%
2021/03/12	63	29.28	67.3	29.39	29.15	-4.3	171,598	0.00%
2021/03/11	114	28.59	91	28.88	28.10	23	167,339	0.01%	大買/
2021/03/10	71	28.06	81.9	28.13	28.00	-10.9	164,597	-0.01%
2021/03/09	30	27.17	6	27.29	27.60	24	162,088	0.01%
2021/03/08	41	26.96	44	26.98	26.80	-3	160,756	0.00%
2021/03/05	16.5	26.44	76	26.50	26.05	-59.5	159,337	-0.04%
2021/03/04	236.4	26.86	34	26.98	26.60	202.4	158,383	0.13%	大買/鉅額交易
2021/03/03	191	27.16	61	26.90	27.60	130	157,418	0.08%	大買/鉅額交易
2021/03/02	194.5	28.25	169	28.51	27.10	25.5	155,628	0.02%	大買/大賣/
2021/02/26	89.1	28.29	42	28.58	29.00	47.1	151,002	0.03%
2021/02/25	148	28.51	106	28.85	28.50	42	148,592	0.03%	大買/大賣/
2021/02/24	111	28.70	90	28.74	27.90	21	146,173	0.01%	大買/
2021/02/23	261.4	28.94	127	29.19	28.25	134.4	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	98	27.85	91	28.07	28.15	7	136,924	0.01%
2021/02/19	91	25.13	86.7	25.22	25.60	4.3	134,800	0.00%
2021/02/18	170	24.90	188	25.15	25.55	-18	132,533	-0.01%	大買/大賣/
2021/02/17	67	22.27	227.7	22.16	23.65	-160.7	127,312	-0.13%	大賣/鉅額交易
2021/02/05	69	21.89	74	21.53	21.50	-5	124,684	0.00%
2021/02/04	165	21.85	39	21.87	21.95	126	124,262	0.10%	大買/鉅額交易
2021/02/03	180	21.78	102	21.72	21.60	78	123,587	0.06%	大買/大賣/
2021/02/02	112	19.64	123.9	20.50	20.95	-11.9	119,774	-0.01%	大買/大賣/
2021/02/01	37	19.31	59	19.31	19.05	-22	118,145	-0.02%
2021/01/29	39	19.96	116	20.00	19.75	-77	116,569	-0.07%	大賣/
2021/01/28	38	20.71	27	20.84	20.70	11	115,488	0.01%
2021/01/27	49	21.21	66	21.02	20.80	-17	114,260	-0.01%
2021/01/26	116	22.12	84	22.30	21.60	32	112,583	0.03%	大買/
2021/01/25	57	23.13	69	23.13	23.00	-12	110,642	-0.01%
2021/01/22	170	21.59	115	21.71	22.60	55	108,188	0.05%	大買/大賣/
2021/01/21	180	21.14	191	20.91	20.85	-11	105,576	-0.01%	大買/大賣/
2021/01/20	137	20.75	154	20.68	20.20	-17	101,734	-0.02%	大買/大賣/
2021/01/19	219	23.32	110	24.03	21.85	109	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	8	22.71	2	22.15	23.80	6	93,141	0.01%
2021/01/15	50	23.48	0	0.00	23.35	50	92,675	0.05%
2021/01/14	14	26.36	27	26.11	25.90	-13	92,322	-0.01%
2021/01/13	3	24.45	20	25.31	24.00	-17	91,662	-0.02%
2021/01/12	39	25.75	0	0.00	25.70	39	90,925	0.04%
2021/01/11	8	28.23	11	28.17	28.55	-3	90,036	0.00%
2021/01/08	22	26.42	155	26.23	27.30	-133	89,573	-0.15%	大賣/鉅額交易
2021/01/07	26.1	26.25	8	25.95	25.95	18.1	88,545	0.02%
2021/01/06	15	30.12	138	30.32	28.80	-123	87,849	-0.14%	大賣/鉅額交易
2021/01/05	32	31.22	133	30.50	32.00	-101	87,095	-0.12%	大賣/鉅額交易
2021/01/04	138	31.17	48.2	31.87	32.15	89.8	86,404	0.10%	大買/
2020/12/31	89	27.97	66	28.16	29.25	23	84,864	0.03%
2020/12/30	178.2	27.09	115	26.96	27.50	63.2	83,413	0.08%	大買/大賣/
2020/12/29	162.1	27.54	444	27.65	27.90	-281.9	81,779	-0.34%	大買/大賣/鉅額交易
2020/12/28	11	24.78	89	25.34	25.40	-78	76,844	-0.10%
2020/12/25	22	23.05	96.2	23.08	23.10	-74.2	75,571	-0.10%
2020/12/24	218	20.15	91	20.88	21.00	127	72,724	0.17%	大買/鉅額交易
2020/12/23	319	18.73	109	19.35	20.40	210	69,285	0.30%	大買/大賣/鉅額交易
2020/12/22	323	19.30	130	18.96	18.55	193	65,900	0.29%	大買/大賣/鉅額交易
2020/12/21	125	17.85	64	18.60	18.95	61	61,267	0.10%	大買/
2020/12/18	91	16.34	204	17.00	17.25	-113	57,813	-0.20%	大賣/鉅額交易
2020/12/17	37	15.67	26	15.76	15.70	11	54,615	0.02%
2020/12/16	73	15.60	23	15.79	15.85	50	53,429	0.09%
2020/12/15	99	15.59	33	15.63	15.55	66	51,443	0.13%
2020/12/14	87	13.96	26	14.69	15.05	61	47,680	0.13%
2020/12/11	32	13.89	85	13.70	13.70	-53	45,914	-0.12%
2020/12/10	21	14.45	18	14.42	14.35	3	44,395	0.01%
2020/12/09	257	14.03	60	14.03	14.40	197	43,318	0.45%	大買/鉅額交易
2020/12/08	65	13.52	88	13.76	14.05	-23	41,790	-0.06%
2020/12/07	0	0.00	15	12.99	12.85	-15	39,863	-0.04%
2020/12/04	16.1	12.72	22	12.71	12.85	-5.9	39,614	-0.01%
2020/12/03	65	12.85	6	13.08	12.75	59	39,836	0.15%
2020/12/02	45	12.96	351	12.81	12.90	-306	39,983	-0.77%	大賣/鉅額交易
2020/12/01	24	12.81	39	12.85	13.05	-15	39,773	-0.04%
2020/11/30	138	13.53	18	13.52	13.25	120	39,186	0.31%	大買/鉅額交易
2020/11/27	1	13.65	173	13.59	13.60	-172	38,799	-0.44%	大賣/鉅額交易
2020/11/26	108	13.81	30	13.65	13.55	78	39,024	0.20%	大買/
2020/11/25	40	13.49	51.7	13.43	13.60	-11.7	37,940	-0.03%
2020/11/24	10	13.13	48	13.16	13.05	-38	36,503	-0.10%
2020/11/23	58	12.92	164	12.96	13.00	-106	36,077	-0.29%	大賣/鉅額交易
2020/11/20	83	12.75	33	12.70	12.80	50	36,061	0.14%
2020/11/19	25	12.74	265	12.72	12.75	-240	35,891	-0.67%	大賣/鉅額交易
2020/11/18	200	12.89	123	12.91	13.00	77	35,285	0.22%	大買/大賣/
2020/11/17	15	12.43	125	12.54	12.50	-110	34,088	-0.32%	大賣/鉅額交易
2020/11/16	23	12.50	15	12.55	12.50	8	33,507	0.02%
2020/11/13	23	12.37	37	12.53	12.50	-14	32,987	-0.04%
2020/11/12	202	12.56	284	12.50	12.35	-82	32,192	-0.25%	大買/大賣/
2020/11/11	429	13.06	80	13.20	13.55	349	31,069	1.12%	大買/鉅額交易
2020/11/10	197	13.59	314	13.41	13.60	-117	29,680	-0.39%	大買/大賣/鉅額交易
2020/11/09	184	13.26	230.2	14.09	14.10	-46.2	27,977	-0.17%	大買/大賣/
2020/11/06	81	12.45	186.5	12.96	12.90	-105.5	26,436	-0.40%	大賣/鉅額交易
2020/11/05	73	12.26	32	12.22	12.25	41	25,773	0.16%
2020/11/04	121	11.92	66.5	12.32	12.50	54.5	25,082	0.22%	大買/
2020/11/03	40	11.74	20	11.65	11.75	20	24,036	0.08%
2020/11/02	40	11.70	25	11.67	11.60	15	23,624	0.06%
2020/10/30	120	11.59	0	0.00	11.50	120	23,097	0.52%	大買/鉅額交易
2020/10/29	0	0.00	10	11.45	11.60	-10	22,271	-0.04%
2020/10/28	31	11.84	30	11.45	11.45	1	21,599	0.00%
2020/10/27	70	11.69	51	11.70	12.00	19	20,898	0.09%
2020/10/26	20	12.01	71	12.03	12.10	-51	19,703	-0.26%
2020/10/23	7	10.89	34	11.04	11.00	-27	17,875	-0.15%
2020/10/22	0	0.00	6	10.42	10.45	-6	17,349	-0.03%
2020/10/21	5	10.50	2	10.50	10.55	3	17,269	0.02%
2020/10/20	0	0.00	345	10.50	10.60	-345	17,162	-2.01%	大賣/鉅額交易
2020/10/19	0	0.00	15	10.45	10.45	-15	16,970	-0.09%
2020/10/16	22	10.58	21	10.40	10.40	1	16,824	0.01%
2020/10/15	0	0.00	1	10.50	10.40	-1	16,513	-0.01%
2020/10/14	3	10.10	180	10.20	10.20	-177	16,227	-1.09%	大賣/鉅額交易
2020/10/13	84	10.08	26	10.23	10.25	58	16,135	0.36%
2020/10/07	40	10.25	20	10.30	10.20	20	15,616	0.13%
2020/10/06	110	10.10	1	10.10	10.15	109	15,419	0.71%	大買/鉅額交易
2020/10/05	0	0.00	9	10.05	10.15	-9	15,248	-0.06%
2020/09/30	47	9.70	1	9.72	9.70	46	14,969	0.31%
2020/09/28	70	9.58	1	9.66	9.45	69	14,780	0.47%
2020/09/25	111	9.48	6	9.59	9.75	105	14,620	0.72%	大買/鉅額交易
2020/09/24	10	9.07	0	0.00	9.01	10	14,303	0.07%
2020/09/23	9	9.57	0	0.00	9.44	9	14,123	0.06%
2020/09/22	5	9.99	0	0.00	9.97	5	13,868	0.04%
2020/09/21	3	9.90	3	9.89	9.88	0	13,649	0.00%
2020/09/18	2	9.90	0	0.00	9.88	2	13,530	0.01%
2020/09/16	2	9.90	134	10.00	9.81	-132	13,283	-0.99%	大賣/鉅額交易
2020/09/14	18	10.34	4	10.09	10.10	14	12,854	0.11%
2020/09/11	46	10.37	24	10.84	10.20	22	12,460	0.18%
2020/09/10	3	10.92	1	10.95	10.95	2	11,789	0.02%
2020/09/09	35	10.92	21	11.25	11.30	14	11,470	0.12%
2020/09/08	16	11.23	25	11.45	11.25	-9	11,174	-0.08%
2020/09/07	61	11.82	35	11.92	11.95	26	10,524	0.25%
2020/09/04	1	10.75	6	11.06	11.50	-5	9,850	-0.05%
2020/09/03	122	11.00	0	0.00	11.05	122	9,363	1.30%	大買/鉅額交易
2020/09/02	16	10.53	8	10.74	11.00	8	8,900	0.09%
2020/09/01	63	10.80	52	10.61	10.60	11	8,377	0.13%
2020/08/31	50	9.76	3	10.05	10.10	47	7,563	0.62%
2020/08/28	11	9.24	25	9.27	9.21	-14	7,152	-0.20%
2020/08/27	15	9.31	27	9.36	9.36	-12	6,942	-0.17%
2020/08/26	11	9.23	115	9.55	9.61	-104	6,374	-1.63%	大賣/鉅額交易
2020/08/25	145	8.50	2	8.74	8.74	143	5,435	2.63%	大買/鉅額交易
2020/08/24	0	0.00	0.6	7.90	7.95	-0.6	5,058	-0.01%
2020/08/21	7	7.85	2	8.02	7.84	5	4,964	0.10%
2020/08/19	5	8.50	0	0.00	8.24	5	4,517	0.11%
2020/08/18	0	0.00	4.7	8.38	8.43	-4.7	4,353	-0.11%
2020/08/17	2	8.64	36	8.28	8.62	-34	4,208	-0.81%
2020/08/14	36	8.34	2	8.56	8.59	34	3,969	0.86%
2020/08/12	11	7.36	0	0.00	7.69	11	3,270	0.34%
2020/08/11	0	0.00	114	7.67	7.81	-114	2,909	-3.92%	大賣/鉅額交易
2020/08/10	8	7.10	51	6.88	7.10	-43	2,437	-1.76%
2020/08/07	0	0.00	0.2	6.42	6.46	-0.2	2,182	-0.01%
2020/07/17	2	6.33	0	0.00	6.31	2	2,923	0.07%
2020/07/15	15	6.36	0	0.00	6.35	15	2,972	0.50%
2020/07/14	1.6	6.34	0	0.00	6.34	1.6	2,985	0.05%
2020/07/13	1	6.43	0	0.00	6.40	1	3,002	0.03%
2020/07/10	5	6.40	0	0.00	6.40	5	3,122	0.16%
2020/07/09	15	6.62	5	6.58	6.57	10	3,114	0.32%
2020/07/08	71	6.62	1	6.59	6.65	70	3,117	2.25%
2020/07/06	0	0.00	81	6.54	6.56	-81	3,153	-2.57%
2020/07/03	2	6.49	0	0.00	6.51	2	3,160	0.06%
2020/07/02	62	6.44	0	0.00	6.45	62	3,143	1.97%
2020/06/29	15	6.45	0	0.00	6.47	15	3,134	0.48%
2020/06/24	23	6.55	0	0.00	6.54	23	3,136	0.73%
2020/06/23	0	0.00	3	6.60	6.59	-3	3,153	-0.10%
2020/06/19	5	6.48	0	0.00	6.59	5	3,177	0.16%
2020/06/12	10	6.41	10	6.41	6.42	0	3,323	0.00%
2020/06/11	3	6.59	0	0.00	6.54	3	3,348	0.09%
2020/06/05	0	0.00	15	6.80	6.85	-15	3,400	-0.44%
2020/06/04	15	6.64	0	0.00	6.65	15	3,340	0.45%
2020/06/03	5	6.62	0	0.00	6.61	5	3,330	0.15%
2020/05/26	10	6.58	0	0.00	6.61	10	3,299	0.30%
2020/05/22	6	6.71	0	0.00	6.68	6	3,282	0.18%
2020/05/21	5	6.77	20	6.69	6.83	-15	3,236	-0.46%
2020/05/20	11	6.41	0	0.00	6.40	11	3,117	0.35%
2020/05/14	2	6.49	6	6.45	6.39	-4	3,195	-0.13%
2020/05/07	0	0.00	3	6.42	6.38	-3	3,107	-0.10%
2020/05/05	2	6.51	0	0.00	6.43	2	3,090	0.06%
2020/04/30	1	6.70	13	6.82	6.77	-12	2,983	-0.40%
2020/04/29	4	6.61	2	6.81	6.79	2	2,847	0.07%
2020/04/28	3	5.94	2	6.25	6.25	1	2,604	0.04%
2020/04/27	0	0.00	6	5.57	5.69	-6	2,507	-0.24%
2020/04/21	15	5.49	0	0.00	5.40	15	2,429	0.62%
2020/04/17	1	5.45	100	5.50	5.41	-99	2,346	-4.22%
2020/04/16	106	5.38	0	0.00	5.41	106	2,311	4.59%	大買/鉅額交易
2020/04/15	2	5.54	50	5.57	5.47	-48	2,279	-2.11%
2020/04/13	52	5.36	0	0.00	5.36	52	2,122	2.45%
2020/04/10	1	5.46	0	0.00	5.50	1	2,095	0.05%
2020/04/09	2	5.41	0	0.00	5.45	2	2,081	0.10%
2020/03/24	2	5.01	0	0.00	4.97	2	1,886	0.11%
2020/03/20	0	0.00	20	5.04	5.02	-20	1,848	-1.08%
2020/03/19	2	4.75	0	0.00	4.73	2	1,814	0.11%
2020/03/18	3	5.12	0	0.00	4.96	3	1,726	0.17%
2020/03/17	3	5.00	0	0.00	4.95	3	1,673	0.18%
2020/03/16	3	5.49	0	0.00	5.20	3	1,616	0.19%
2020/03/12	35	6.29	0	0.00	6.19	35	1,480	2.36%
2020/03/03	0	0.00	10	6.79	6.78	-10	1,473	-0.68%
2020/02/20	0	0.00	3	7.16	7.14	-3	1,411	-0.21%
2020/01/30	0	0.00	38	6.84	6.67	-38	1,298	-2.93%
2020/01/13	10	7.24	0	0.00	7.22	10	1,214	0.82%
2020/01/10	2	7.22	0	0.00	7.23	2	1,220	0.16%
2019/12/09	4	7.29	0	0.00	7.27	4	1,335	0.30%
2019/12/05	3	7.45	0	0.00	7.41	3	1,316	0.23%
2019/12/03	38	7.48	0	0.00	7.50	38	1,315	2.89%
2019/12/02	2	7.38	0	0.00	7.52	2	1,310	0.15%
2019/11/20	0	0.00	5	7.00	7.03	-5	1,195	-0.42%
2019/11/19	2	7.02	0	0.00	7.02	2	1,182	0.17%
2019/11/18	0	0.00	2	7.00	7.07	-2	1,194	-0.17%
2019/11/12	20	7.46	20	7.51	7.48	0	1,160	0.00%
2019/10/22	4	7.75	0	0.00	7.75	4	1,456	0.27%
2019/10/16	0	0.00	1	7.58	7.61	-1	1,918	-0.05%
2019/10/14	0	0.00	10	7.60	7.60	-10	2,088	-0.48%
2019/09/25	0	0.00	3	7.89	7.87	-3	2,339	-0.13%
2019/09/23	0	0.00	0.4	7.90	7.94	-0.4	2,359	-0.02%
2019/09/11	1	7.98	0	0.00	7.96	1	2,389	0.04%
2019/09/09	0	0.00	7	8.01	8.01	-7	2,410	-0.29%
2019/09/04	0	0.00	1	8.05	8.05	-1	2,436	-0.04%
2019/08/26	0	0.00	0	7.88	7.88	0	2,448	0.00%
2019/08/16	0	0.00	0.9	8.05	8.10	-0.9	2,397	-0.04%
2019/08/13	5	8.21	0	0.00	8.17	5	2,333	0.21%
2019/08/06	0	0.00	6.1	8.33	8.37	-6.1	2,422	-0.25%
2019/07/30	5	8.92	0	0.00	8.86	5	2,385	0.21%
2019/07/29	5	8.93	0	0.00	8.88	5	2,376	0.21%
2019/07/24	10	8.90	0	0.00	8.90	10	2,326	0.43%
2019/07/23	10	9.00	0	0.00	8.98	10	2,286	0.44%
2019/07/22	0	0.00	10	9.18	9.16	-10	2,207	-0.45%
2019/07/19	0	0.00	11	9.12	9.09	-11	2,070	-0.53%
2019/07/17	10	8.78	0	0.00	9.00	10	1,826	0.55%
2019/07/16	0	0.00	15	8.90	8.89	-15	1,783	-0.84%
2019/07/11	0	0.00	95	8.68	8.72	-95	1,722	-5.52%
2019/07/05	40.3	8.57	0.5	8.50	8.51	39.8	1,706	2.33%
2019/07/04	0	0.00	33	8.48	8.54	-33	1,629	-2.02%
2019/07/03	0	0.00	85	8.19	8.17	-85	1,525	-5.57%
2019/07/01	10	8.20	0	0.00	8.16	10	1,542	0.65%
2019/05/21	0	0.00	1	8.20	8.20	-1	1,900	-0.05%
2019/05/17	1	7.90	0	0.00	7.96	1	1,875	0.05%
2019/04/16	2	8.82	0	0.00	8.82	2	1,650	0.12%
2019/04/15	3	8.84	0	0.00	8.83	3	1,638	0.18%
2019/03/25	1	8.67	0	0.00	8.66	1	1,799	0.06%
2019/02/27	0	0.00	1	9.21	9.23	-1	2,427	-0.04%
2019/02/19	0	0.00	1	8.88	8.86	-1	2,267	-0.04%
2019/02/14	0	0.00	4	8.82	8.82	-4	2,299	-0.17%
2019/02/12	10	8.78	0	0.00	8.86	10	2,333	0.43%
2019/01/29	0	0.00	2	8.95	8.98	-2	2,404	-0.08%
2019/01/25	2	8.96	4	8.92	8.96	-2	2,446	-0.08%
2019/01/24	4	8.93	0	0.00	8.95	4	2,470	0.16%
2018/12/17	2	9.41	0	0.00	9.41	2	3,083	0.06%
2018/12/11	0	0.00	2	8.93	8.93	-2	2,884	-0.07%
2018/12/10	2	8.63	0	0.00	8.68	2	2,871	0.07%
2018/11/06	0	0.00	20	8.30	8.38	-20	2,614	-0.76%
2018/10/25	0	0.00	1	8.39	8.38	-1	2,524	-0.04%
2018/10/19	0	0.00	1	8.80	8.72	-1	2,364	-0.04%
2018/10/18	21	8.36	2	8.37	8.37	19	2,252	0.84%
2018/10/11	13	7.85	0	0.00	7.58	13	2,146	0.61%
2018/10/05	0	0.00	2	8.45	8.45	-2	2,080	-0.10%
2018/10/04	0	0.00	9	8.55	8.51	-9	2,074	-0.43%
2018/08/24	15	8.84	0	0.00	8.85	15	3,323	0.45%
2018/08/23	2	9.00	0	0.00	8.96	2	3,417	0.06%
2018/07/24	2	9.26	0	0.00	9.38	2	4,492	0.04%
2018/07/10	10	8.80	0	0.00	8.93	10	4,565	0.22%
2018/07/05	1	8.80	0	0.00	8.79	1	4,609	0.02%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/25	1	9.40	0	0.00	9.33	1	4,410	0.02%
2018/06/20	4	9.79	0	0.00	9.69	4	4,411	0.09%
2018/06/15	3	9.87	0	0.00	9.76	3	4,407	0.07%
2018/06/12	0	0.00	2	9.74	9.88	-2	4,309	-0.05%
2018/06/11	5	9.54	2	9.56	9.61	3	4,184	0.07%
2018/06/07	0	0.00	101	9.47	9.66	-101	4,138	-2.44%	大賣/鉅額交易
2018/06/06	7	9.44	0	0.00	9.45	7	4,193	0.17%
2018/06/05	5	9.41	0	0.00	9.42	5	4,160	0.12%
2018/06/04	5	9.41	0	0.00	9.42	5	4,124	0.12%
2018/05/31	0	0.00	20	9.49	9.49	-20	4,053	-0.49%
2018/05/30	20	9.33	0	0.00	9.42	20	4,056	0.49%
2018/05/29	2	9.54	0	0.00	9.48	2	4,162	0.05%
2018/05/28	0	0.00	20	9.78	9.75	-20	4,399	-0.45%
2018/05/18	0	0.00	15	9.19	9.17	-15	4,578	-0.33%
2018/05/16	1	9.50	0	0.00	9.50	1	4,906	0.02%
2018/05/15	21	9.61	0	0.00	9.62	21	4,955	0.42%
2018/05/14	60	9.70	1	9.68	9.61	59	5,161	1.14%
2018/05/11	10	10.35	0	0.00	10.30	10	4,930	0.20%
2018/05/09	2	10.40	0	0.00	10.35	2	4,947	0.04%
2018/05/07	0	0.00	10	10.65	10.40	-10	4,948	-0.20%
2018/04/30	0	0.00	20	10.40	10.30	-20	5,019	-0.40%
2018/04/27	30	10.02	0	0.00	10.05	30	4,992	0.60%
2018/04/26	0	0.00	1	10.10	10.05	-1	5,030	-0.02%
2018/04/23	11	10.34	0	0.00	10.20	11	5,179	0.21%
2018/04/20	1	10.35	0	0.00	10.35	1	5,191	0.02%
2018/04/17	35	10.38	0	0.00	10.35	35	5,361	0.65%
2018/04/16	0	0.00	2	10.65	10.55	-2	5,457	-0.04%
2018/04/13	0	0.00	40	10.60	10.60	-40	5,521	-0.72%
2018/04/11	41	10.39	0	0.00	10.35	41	5,847	0.70%
2018/04/02	0	0.00	2	10.40	10.40	-2	7,301	-0.03%
2018/03/31	0	0.00	2	10.55	10.55	-2	7,542	-0.03%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/22	70	10.73	0	0.00	10.70	70	7,646	0.92%
2018/03/16	30	10.80	0	0.00	10.80	30	7,677	0.39%
2018/03/15	2	10.90	0	0.00	10.85	2	7,682	0.03%
2018/03/12	0	0.00	110	11.00	11.20	-110	7,844	-1.40%	大賣/鉅額交易
2018/03/08	0	0.00	2	10.70	10.65	-2	7,904	-0.03%
2018/03/07	3	10.65	0	0.00	10.60	3	8,167	0.04%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	0	0.00	6	10.97	11.30	-6	8,897	-0.07%
2018/02/23	1	10.10	0	0.00	10.15	1	8,441	0.01%
2018/02/22	2	10.20	0	0.00	10.15	2	8,455	0.02%
2018/02/21	2	10.13	0	0.00	10.15	2	8,486	0.02%
2018/02/12	0	0.00	4	9.92	9.82	-4	8,456	-0.05%
2018/02/09	4	9.59	20	9.74	9.80	-16	8,411	-0.19%
2018/02/08	2	10.20	0	0.00	10.20	2	8,147	0.02%
2018/02/07	51	10.60	0	0.00	10.55	51	8,001	0.64%
2018/02/06	101	10.83	0	0.00	10.60	101	7,923	1.27%	大買/鉅額交易
2018/02/05	50	11.30	0	0.00	11.40	50	7,757	0.64%
2018/01/26	70	11.71	0	0.00	11.70	70	8,103	0.86%
2018/01/25	5	11.80	0	0.00	11.70	5	8,245	0.06%
2018/01/24	50	11.80	50	11.90	11.90	0	8,221	0.00%
2018/01/23	0	0.00	0.5	11.60	11.60	-0.5	8,132	-0.01%
2018/01/22	1	11.80	0	0.00	11.75	1	8,333	0.01%
2018/01/19	50	11.90	0	0.00	11.80	50	8,295	0.60%
2018/01/17	0	0.00	9	12.05	11.90	-9	8,348	-0.11%
2018/01/16	2	11.95	0	0.00	11.95	2	8,434	0.02%
2018/01/11	40	12.15	0	0.00	11.90	40	8,509	0.47%
2018/01/10	50	12.02	3	12.05	12.00	47	8,512	0.55%
2018/01/09	20	12.15	50	12.15	12.20	-30	8,468	-0.35%
2018/01/08	2	12.20	43	12.25	12.35	-41	8,440	-0.49%
2018/01/04	20	12.10	0	0.00	12.15	20	8,213	0.24%
2018/01/02	3	12.50	8	12.30	12.40	-5	8,047	-0.06%