陽明 (2609)-美好-楊梅券商分點個股進出

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
75.7
漲跌
▲1.4
漲幅
+1.88%
成交量
37,947張
產業
上市航運類股
3528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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/12/03	12	75.61	28.5	75.54	75.70	-16.5	55,054	-0.03%
2024/12/02	4	74.55	34.2	74.72	74.30	-30.2	54,654	-0.06%
2024/11/29	27	73.10	25	73.74	73.20	2	54,427	0.00%
2024/11/28	26	72.76	27	72.54	72.50	-1	53,943	0.00%
2024/11/27	80.4	72.70	225	72.14	71.70	-144.7	53,425	-0.27%	大賣/鉅額交易
2024/11/26	21.2	76.36	8	76.50	76.20	13.2	51,952	0.03%
2024/11/25	92.1	76.87	115	76.40	76.50	-22.9	51,868	-0.04%	大賣/
2024/11/22	76	77.65	48.1	78.19	77.50	28	50,914	0.05%
2024/11/21	47.3	78.76	101.2	78.91	79.30	-54	49,840	-0.11%	大賣/
2024/11/20	77.1	77.62	139.6	77.64	77.10	-62.6	47,911	-0.13%	大賣/
2024/11/19	50	73.69	74.1	74.38	74.70	-24.1	45,259	-0.05%
2024/11/18	17	72.65	3.2	72.38	72.10	13.8	44,245	0.03%
2024/11/15	12	72.45	21.5	72.52	72.20	-9.5	43,790	-0.02%
2024/11/14	110	71.42	9	71.38	70.80	101	43,333	0.23%	大買/鉅額交易
2024/11/13	28	72.14	32	71.50	71.30	-4	43,608	-0.01%
2024/11/12	63	72.33	98	72.66	72.10	-35	43,460	-0.08%
2024/11/11	65	71.01	13	71.11	71.80	52	42,627	0.12%
2024/11/08	42	71.36	169.2	72.11	71.50	-127.2	42,920	-0.30%	大賣/鉅額交易
2024/11/07	19	69.18	56	69.66	69.70	-37	42,580	-0.09%
2024/11/06	9	70.42	7	70.19	70.80	2	42,602	0.00%
2024/11/05	25.1	70.13	133	70.32	70.70	-107.9	42,786	-0.25%	大賣/鉅額交易
2024/11/04	35	69.03	18.1	69.01	68.10	16.9	42,648	0.04%
2024/11/01	19.1	68.73	51.3	68.87	70.00	-32.2	42,594	-0.08%
2024/10/30	2	67.15	4	66.55	66.40	-2	42,286	0.00%
2024/10/29	14.4	66.48	8	66.26	66.20	6.3	42,605	0.01%
2024/10/28	5	68.52	4.2	67.96	68.10	0.8	42,856	0.00%
2024/10/25	5	67.86	3	67.83	67.80	2	43,058	0.00%
2024/10/24	14	67.44	44.3	67.45	67.30	-30.3	43,163	-0.07%
2024/10/23	0	0.00	35	68.37	68.50	-35	43,207	-0.08%
2024/10/22	20.3	68.22	20.1	68.07	67.80	0.2	43,583	0.00%
2024/10/21	8	67.59	45	67.26	68.40	-37	43,713	-0.08%
2024/10/18	9	65.87	20	65.88	65.90	-11	43,601	-0.03%
2024/10/17	46.1	65.39	52	65.31	65.50	-5.9	43,452	-0.01%
2024/10/16	5	63.52	17	63.94	63.70	-12	43,457	-0.03%
2024/10/15	8	63.38	4	63.33	63.10	4	43,630	0.01%
2024/10/14	4	63.15	10	63.55	63.30	-6	44,213	-0.01%
2024/10/11	14	63.23	14	63.36	62.80	0	44,576	0.00%
2024/10/09	40.3	62.24	117	63.14	62.50	-76.8	44,650	-0.17%	大賣/
2024/10/08	129	64.02	3	63.67	63.50	126	44,723	0.28%	大買/鉅額交易
2024/10/07	31.1	63.52	8	63.99	64.10	23.1	45,386	0.05%
2024/10/04	117.4	64.60	17	64.28	64.10	100.4	46,296	0.22%	大買/
2024/10/01	43	70.15	57.1	70.82	70.50	-14.1	45,420	-0.03%
2024/09/30	39.7	70.16	36.5	69.42	69.00	3.2	45,132	0.01%
2024/09/27	28.1	72.54	44.2	72.68	72.90	-16.1	44,635	-0.04%
2024/09/26	101	71.65	168.4	73.49	70.90	-67.3	43,684	-0.15%	大買/大賣/
2024/09/25	123.5	68.94	252.1	68.43	70.40	-128.6	41,313	-0.31%	大買/大賣/鉅額交易
2024/09/24	57.1	67.29	82.7	67.20	67.60	-25.6	39,564	-0.06%
2024/09/23	104	63.93	20.2	64.26	64.50	83.8	37,671	0.22%	大買/
2024/09/20	115	63.47	18	63.34	63.60	97	38,079	0.25%	大買/
2024/09/19	2	63.15	13.2	63.05	63.40	-11.2	38,812	-0.03%
2024/09/18	3	63.00	27	62.69	62.60	-24	39,497	-0.06%
2024/09/16	3.2	61.53	0	0.00	61.70	3.2	41,761	0.01%
2024/09/13	1	62.50	2	62.15	62.40	-1	42,555	0.00%
2024/09/12	1	62.10	3	62.07	62.00	-2	43,986	0.00%
2024/09/11	11	61.31	18	61.23	61.30	-7	44,485	-0.02%
2024/09/10	14.5	60.06	0	0.00	59.80	14.5	45,909	0.03%
2024/09/09	5	60.72	3	60.60	60.60	2	48,201	0.00%
2024/09/06	1	61.90	7	61.90	62.10	-6	50,370	-0.01%
2024/09/05	0	0.00	1	62.50	61.50	-1	54,137	0.00%
2024/09/04	12	59.89	5	60.46	60.70	7	59,230	0.01%
2024/09/03	7	62.54	2	62.10	61.80	5	62,553	0.01%
2024/09/02	20	63.20	4	62.58	62.30	16	67,649	0.02%
2024/08/30	6	63.77	12	64.04	64.50	-6	71,442	-0.01%
2024/08/29	1	62.80	1	62.90	62.90	0	72,503	0.00%
2024/08/28	5	62.74	2	62.70	62.60	3	75,295	0.00%
2024/08/27	21	62.76	5	62.82	62.70	16	80,365	0.02%
2024/08/26	20	64.72	19	64.79	64.20	1	80,319	0.00%
2024/08/23	7	63.84	2	63.75	63.60	5	80,354	0.01%
2024/08/22	5	63.98	7	63.80	63.70	-2	80,874	0.00%
2024/08/21	10	63.99	9.1	63.54	63.70	0.9	81,654	0.00%
2024/08/20	6	64.52	11.1	64.39	63.70	-5.1	81,682	-0.01%
2024/08/19	2	64.00	8.2	63.80	63.70	-6.2	81,476	-0.01%
2024/08/16	16	64.31	13	64.18	63.80	3	81,622	0.00%
2024/08/15	22	63.22	68	63.33	63.80	-46	81,353	-0.06%
2024/08/14	18	61.84	4	61.88	61.60	14	80,912	0.02%
2024/08/13	44	61.85	15	62.50	61.80	29	81,032	0.04%
2024/08/12	39	60.41	88	62.27	63.50	-49	85,062	-0.06%
2024/08/09	55	60.92	24	61.92	60.80	31	87,798	0.04%
2024/08/08	14	61.55	11	62.36	61.20	3	94,830	0.00%
2024/08/07	18	62.50	24	62.39	63.60	-6	98,810	-0.01%
2024/08/06	38	62.12	56	62.71	61.10	-18	104,523	-0.02%
2024/08/05	64.2	61.02	31	61.10	60.00	33.2	106,461	0.03%
2024/08/02	45.3	64.89	27.3	64.76	64.10	18.1	106,869	0.02%
2024/08/01	8	64.64	20	64.57	64.60	-12	107,135	-0.01%
2024/07/31	13	62.92	33	63.07	63.40	-20	107,083	-0.02%
2024/07/30	5.1	60.72	16	61.73	62.30	-11	107,424	-0.01%
2024/07/29	2	60.00	1	60.10	60.00	1	108,143	0.00%
2024/07/26	3	59.27	6	59.95	60.30	-3	109,053	0.00%
2024/07/23	25	59.93	32	60.92	60.80	-7	111,862	-0.01%
2024/07/22	38.1	58.20	14	58.67	58.60	24.1	114,730	0.02%
2024/07/19	16.1	60.48	11.3	60.43	60.20	4.8	114,172	0.00%
2024/07/18	3	62.20	7	61.89	61.80	-4	114,049	0.00%
2024/07/17	7.3	62.11	7	62.19	61.90	0.3	113,909	0.00%
2024/07/16	9.1	62.91	1.1	63.96	62.40	8.1	114,301	0.01%
2024/07/15	54.2	63.31	13.1	63.36	63.10	41.2	114,770	0.04%
2024/07/12	71.1	63.92	33	63.69	64.00	38.1	114,184	0.03%
2024/07/11	11	65.35	4	65.65	65.10	7	113,780	0.01%
2024/07/10	37.1	65.48	4	65.75	65.10	33.1	113,798	0.03%
2024/07/09	44.2	65.69	20	65.30	65.20	24.2	113,470	0.02%
2024/07/08	87.5	67.38	45.6	67.85	67.50	42	112,626	0.04%
2024/07/05	45.4	72.65	6	72.90	72.30	39.4	111,216	0.04%
2024/07/04	25.2	74.26	5	74.62	73.80	20.2	110,779	0.02%
2024/07/03	26	76.13	12	75.72	74.80	14	110,428	0.01%
2024/07/02	21.5	74.00	22	73.80	74.10	-0.5	109,694	0.00%
2024/07/01	19	74.70	7.7	73.82	73.70	11.3	109,279	0.01%
2024/06/28	16	74.84	24	75.04	74.60	-8	108,377	-0.01%
2024/06/27	20	75.42	14	75.44	75.20	6	107,922	0.01%
2024/06/26	9.7	75.65	11	75.21	75.00	-1.3	107,423	0.00%
2024/06/25	16.1	75.17	19.2	75.92	76.50	-3.1	106,758	0.00%
2024/06/24	25.1	74.44	11	74.49	74.20	14	105,780	0.01%
2024/06/21	95.5	77.24	51	78.48	75.90	44.5	105,449	0.04%
2024/06/20	30.1	76.23	33.6	76.63	76.70	-3.5	103,009	0.00%
2024/06/19	38	76.01	63.6	76.05	75.00	-25.6	102,277	-0.03%
2024/06/18	28.1	74.12	62	74.05	74.10	-33.9	100,961	-0.03%
2024/06/17	51.9	74.14	44	74.04	73.70	7.9	100,571	0.01%
2024/06/14	96.3	73.82	77	74.26	75.40	19.3	99,141	0.02%
2024/06/13	100.1	72.79	99	73.47	72.40	1.1	97,069	0.00%
2024/06/12	100.8	71.33	71	71.31	70.90	29.8	95,585	0.03%
2024/06/11	185.6	78.49	144.2	78.36	74.70	41.4	92,009	0.05%	大買/大賣/
2024/06/07	98.3	84.20	117.4	83.24	82.90	-19.1	87,019	-0.02%	大賣/
2024/06/06	114.4	82.72	114.1	82.94	83.70	0.3	83,616	0.00%	大買/大賣/
2024/06/05	123.1	80.30	187.7	80.51	80.40	-64.6	78,688	-0.08%	大買/大賣/
2024/06/04	22.7	75.09	19.2	75.05	75.70	3.5	75,295	0.00%
2024/06/03	78.3	73.59	85.6	74.98	75.90	-7.3	74,088	-0.01%
2024/05/31	151.2	76.18	45.1	77.94	71.50	106.1	71,518	0.15%	大買/鉅額交易
2024/05/30	13	77.37	4	78.05	78.30	9	66,738	0.01%
2024/05/29	33.3	79.01	19	79.03	77.20	14.3	66,931	0.02%
2024/05/28	33.1	79.39	35.1	79.37	79.50	-2	66,688	0.00%
2024/05/27	41.3	76.61	22.2	77.82	78.30	19.1	66,564	0.03%
2024/05/24	10	73.26	38	72.87	73.50	-28	66,061	-0.04%
2024/05/23	63.1	71.77	13	71.48	71.30	50.1	65,927	0.08%
2024/05/22	1	71.04	34	72.44	72.00	-33	66,285	-0.05%
2024/05/21	3.2	70.97	6.3	70.93	71.40	-3.1	67,030	0.00%
2024/05/20	7	71.77	10	72.07	72.50	-3	67,811	0.00%
2024/05/17	4	71.82	18.1	72.06	71.00	-14.1	67,821	-0.02%
2024/05/16	145	73.50	135.3	73.37	74.10	9.7	67,308	0.01%	大買/大賣/
2024/05/15	80.3	70.83	117.2	71.03	71.40	-37	62,532	-0.06%	大賣/
2024/05/14	119.3	70.86	271.9	71.47	71.30	-152.5	59,266	-0.26%	大買/大賣/鉅額交易
2024/05/13	25	65.84	89	66.31	66.60	-64	51,583	-0.12%
2024/05/10	76	58.38	227	59.68	60.60	-151	47,517	-0.32%	大賣/鉅額交易
2024/05/09	33.1	54.90	111.3	55.05	55.10	-78.2	41,522	-0.19%	大賣/
2024/05/08	32	53.19	44	52.99	52.20	-12	38,724	-0.03%
2024/05/07	30	52.32	115.5	52.18	52.50	-85.5	37,648	-0.23%	大賣/
2024/05/06	20	50.45	10	50.75	50.60	10	36,577	0.03%
2024/05/03	59	50.81	40	50.67	50.40	19	36,422	0.05%
2024/05/02	50.2	51.64	13	51.17	51.30	37.2	35,869	0.10%
2024/04/30	17	52.01	27	52.37	52.20	-10	34,907	-0.03%
2024/04/29	69	53.86	107.6	53.78	52.90	-38.5	34,260	-0.11%	大賣/
2024/04/26	18	51.05	163.8	50.62	51.80	-145.8	31,859	-0.46%	大賣/鉅額交易
2024/04/25	0	0.00	4.8	46.83	47.10	-4.8	28,881	-0.02%
2024/04/24	1.3	46.38	34	46.66	46.70	-32.7	29,490	-0.11%
2024/04/23	19.1	45.60	1	45.90	45.85	18.1	30,084	0.06%
2024/04/22	23	46.60	66.3	46.83	45.60	-43.3	31,047	-0.14%
2024/04/19	6.1	45.40	117	45.27	45.15	-110.9	31,099	-0.36%	大賣/鉅額交易
2024/04/18	34.1	43.78	20	44.01	43.80	14.1	31,794	0.04%
2024/04/17	28.2	43.90	24	44.25	43.95	4.2	32,544	0.01%
2024/04/16	27.1	43.94	5	43.72	43.80	22.1	35,643	0.06%
2024/04/15	3	45.27	15	45.30	45.20	-12	38,172	-0.03%
2024/04/12	2.1	45.10	2	45.08	45.20	0.1	39,648	0.00%
2024/04/11	3.6	45.05	62.2	45.02	45.00	-58.6	42,860	-0.14%
2024/04/10	34	44.52	11	44.57	44.40	23	47,471	0.05%
2024/04/09	8	45.11	15.1	45.25	44.95	-7.1	49,252	-0.01%
2024/04/08	8.1	44.20	18	44.80	45.10	-10	51,653	-0.02%
2024/04/03	22	43.95	2	44.00	43.80	20	51,965	0.04%
2024/04/02	8	44.15	11	44.39	44.45	-3	52,810	-0.01%
2024/04/01	2	44.40	2	44.45	44.30	0	54,419	0.00%
2024/03/29	0	0.00	20	44.44	44.40	-20	57,040	-0.04%
2024/03/28	22	44.24	19	44.46	44.10	3	61,145	0.00%
2024/03/27	12	44.24	180	44.28	44.15	-168	66,969	-0.25%	大賣/鉅額交易
2024/03/26	28.4	44.57	6	44.34	44.15	22.4	72,282	0.03%
2024/03/25	12	45.57	7	45.73	45.60	5	74,413	0.01%
2024/03/22	19	45.17	20	45.20	45.15	-1	78,776	0.00%
2024/03/21	29.2	46.15	43	46.18	45.45	-13.8	82,392	-0.02%
2024/03/20	22	45.05	12	45.23	44.95	10	82,759	0.01%
2024/03/19	14	45.63	9	45.37	45.30	5	82,606	0.01%
2024/03/18	25.2	45.14	4.2	45.23	45.15	21	82,626	0.03%
2024/03/15	34.1	46.35	16	45.86	46.50	18.1	82,622	0.02%
2024/03/14	25	48.13	9	48.15	47.75	16	81,884	0.02%
2024/03/13	42	49.07	22	49.11	48.70	20	81,628	0.02%
2024/03/12	9.3	49.00	15	49.01	48.95	-5.7	81,399	-0.01%
2024/03/11	5.3	48.41	18	48.50	48.60	-12.7	81,293	-0.02%
2024/03/08	16	48.12	24.3	48.64	47.55	-8.3	81,533	-0.01%
2024/03/07	27	48.18	1	48.45	48.00	26	81,653	0.03%
2024/03/06	22	48.14	1	48.30	48.00	21	81,835	0.03%
2024/03/05	11	48.74	24	49.02	48.60	-13	81,797	-0.02%
2024/03/04	36	48.32	22	48.47	48.90	14	81,501	0.02%
2024/03/01	44	49.05	35	49.06	49.15	9	81,079	0.01%
2024/02/29	39	49.71	43	49.53	49.85	-4	80,766	0.00%
2024/02/27	28	48.79	36	48.95	48.55	-8	80,194	-0.01%
2024/02/26	2	49.00	20	48.90	48.70	-18	79,816	-0.02%
2024/02/23	35	49.49	10	49.57	49.10	25	79,548	0.03%
2024/02/22	22.2	49.64	41	49.89	49.95	-18.8	79,046	-0.02%
2024/02/21	105	48.77	63	48.99	48.35	42	77,991	0.05%	大買/
2024/02/20	17	47.72	66	47.82	48.15	-49	76,991	-0.06%
2024/02/19	26	46.59	5	46.85	46.90	21	76,623	0.03%
2024/02/16	12	47.24	14	47.23	46.90	-2	76,622	0.00%
2024/02/15	44	46.01	17	46.34	46.65	27	76,927	0.04%
2024/02/05	13.1	47.46	2	47.48	47.30	11.1	76,416	0.01%
2024/02/02	59.3	47.99	4	47.95	47.75	55.3	76,221	0.07%
2024/02/01	16	48.78	70	49.01	49.15	-54	75,807	-0.07%
2024/01/31	24.1	47.96	22	47.87	47.85	2.1	75,447	0.00%
2024/01/30	18.2	48.53	31	48.57	48.50	-12.8	75,144	-0.02%
2024/01/29	15.1	48.82	18	48.83	48.80	-2.9	75,025	0.00%
2024/01/26	15	48.93	9	48.93	48.90	6	74,848	0.01%
2024/01/25	9	49.36	15	49.37	49.25	-6	74,575	-0.01%
2024/01/24	33	49.93	32	49.98	49.80	1	74,259	0.00%
2024/01/23	110	50.14	59	49.61	49.45	51	73,968	0.07%	大買/
2024/01/22	38	49.34	55	49.70	49.80	-17	73,435	-0.02%
2024/01/19	27	50.87	8	50.75	50.90	19	72,698	0.03%
2024/01/18	52	50.33	59.1	50.81	51.30	-7.1	72,119	-0.01%
2024/01/17	49	50.53	94	50.20	49.75	-45	71,254	-0.06%
2024/01/16	22	51.37	23.3	51.94	51.10	-1.3	70,167	0.00%
2024/01/15	83	52.49	32	52.68	52.20	51	69,052	0.07%
2024/01/12	65.1	50.90	62	51.40	51.80	3.1	68,101	0.00%
2024/01/11	19	49.50	19	49.32	49.30	0	66,573	0.00%
2024/01/10	127.2	49.21	101	49.21	48.80	26.2	65,947	0.04%	大買/大賣/
2024/01/09	144.3	51.98	80	52.87	51.70	64.3	62,747	0.10%	大買/
2024/01/08	36.1	57.29	129.1	57.24	56.50	-93	59,929	-0.16%	大賣/
2024/01/05	81	57.88	105	57.96	58.00	-24	58,241	-0.04%	大賣/
2024/01/04	272	55.93	222.6	56.70	57.30	49.4	54,924	0.09%	大買/大賣/
2024/01/03	79.3	53.99	105	54.29	54.00	-25.7	50,539	-0.05%	大賣/
2024/01/02	115.2	53.81	105	53.65	53.00	10.1	48,572	0.02%	大買/大賣/
2023/12/29	69	51.68	35	51.81	51.30	34	46,003	0.07%
2023/12/28	47	51.99	31	52.16	51.90	16	45,551	0.04%
2023/12/27	34	53.15	71	53.31	52.60	-37	44,588	-0.08%
2023/12/26	311	52.59	300.2	52.24	52.00	10.8	43,061	0.03%	大買/大賣/
2023/12/25	203	52.91	71.3	53.02	51.80	131.7	40,417	0.33%	大買/鉅額交易
2023/12/22	254	56.90	271.3	57.22	57.50	-17.3	36,363	-0.05%	大買/大賣/
2023/12/21	143	52.95	263.4	54.25	55.40	-120.3	30,431	-0.40%	大買/大賣/鉅額交易
2023/12/20	98	49.33	101.5	49.65	50.40	-3.5	25,050	-0.01%	大賣/
2023/12/19	90	49.21	94.2	49.51	49.30	-4.2	22,532	-0.02%
2023/12/18	49.1	46.81	198.1	47.30	47.85	-149	18,279	-0.82%	大賣/鉅額交易
2023/12/15	10	44.06	135	44.11	44.25	-125	14,910	-0.84%	大賣/鉅額交易
2023/12/14	40.1	42.92	1	42.85	42.75	39.1	14,410	0.27%
2023/12/13	79	43.41	9	43.56	43.20	70	14,666	0.48%
2023/12/12	17	44.46	16	44.36	44.00	1	16,436	0.01%
2023/12/11	6	44.03	9	44.44	44.00	-3	16,360	-0.02%
2023/12/08	15	43.67	4.9	43.70	44.00	10.1	16,264	0.06%
2023/12/07	14.1	43.81	27	44.22	43.70	-12.9	16,227	-0.08%
2023/12/06	9	44.60	3	44.45	44.65	6	16,207	0.04%
2023/12/05	17.1	44.89	29.1	45.12	44.85	-12	16,069	-0.07%
2023/12/04	28	45.11	71.1	44.63	45.15	-43.1	15,536	-0.28%
2023/12/01	4	43.19	125.1	42.78	43.30	-121.1	14,717	-0.82%	大賣/鉅額交易
2023/11/30	6	42.16	0	0.00	42.00	6	14,382	0.04%
2023/11/29	5	42.41	3	42.45	42.55	2	14,303	0.01%
2023/11/28	1	42.35	94	42.53	42.65	-93	14,280	-0.65%
2023/11/27	5	41.96	10	41.80	42.00	-5	14,187	-0.04%
2023/11/24	15	41.51	2	41.63	41.75	13	14,230	0.09%
2023/11/22	29	41.79	41	41.61	41.55	-12	14,285	-0.08%
2023/11/21	23.3	41.90	12	41.94	41.90	11.3	14,315	0.08%
2023/11/20	4	41.69	10	41.90	42.00	-6	14,564	-0.04%
2023/11/17	69	41.95	69	41.84	41.80	0	14,695	0.00%
2023/11/16	60	42.05	63	42.20	42.15	-3	14,689	-0.02%
2023/11/15	99	41.60	69	41.95	42.10	30	14,752	0.20%
2023/11/14	97	41.99	126.6	42.08	41.50	-29.6	15,292	-0.19%	大賣/
2023/11/13	76.5	41.51	72.2	41.40	41.45	4.4	15,000	0.03%
2023/11/10	61	41.58	42	41.35	41.30	19	15,307	0.12%
2023/11/09	51	41.81	45	41.91	41.85	6	15,399	0.04%
2023/11/08	102.1	42.04	3	42.07	41.90	99.1	15,698	0.63%	大買/
2023/11/07	2	42.10	2	42.30	42.25	0	15,767	0.00%
2023/11/06	4.2	41.97	9	42.36	42.30	-4.9	15,975	-0.03%
2023/11/03	0	0.00	1	43.00	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	7	42.53	42.65	-7	16,076	-0.04%
2023/11/01	1	42.00	4	42.10	42.10	-3	16,408	-0.02%
2023/10/31	53	42.82	35	42.77	42.10	18	16,745	0.11%
2023/10/30	31	42.89	29	43.19	43.25	2	16,865	0.01%
2023/10/27	15.1	42.96	55	42.75	43.00	-39.9	16,907	-0.24%
2023/10/26	25	42.09	46	42.41	42.45	-21	17,389	-0.12%
2023/10/25	62	42.20	61	42.37	42.30	1	17,925	0.01%
2023/10/24	2	42.20	3	42.02	42.20	-1	18,272	-0.01%
2023/10/23	1	42.10	1.6	42.43	41.95	-0.6	18,667	0.00%
2023/10/20	81	42.08	77	42.39	42.35	4	18,868	0.02%
2023/10/19	1	42.55	21	42.60	42.70	-20	19,136	-0.10%
2023/10/18	27	41.96	27	42.16	42.30	0	19,637	0.00%
2023/10/17	39	42.39	2	42.33	42.25	37	20,006	0.18%
2023/10/16	50	41.92	36	42.20	42.40	14	20,676	0.07%
2023/10/13	47	42.61	1.1	42.94	42.55	46	21,410	0.21%
2023/10/12	2	42.70	3	42.97	43.10	-1	21,726	0.00%
2023/10/11	49.1	43.11	8	42.66	42.55	41.1	22,300	0.18%
2023/10/06	0	0.00	2	45.00	45.00	-2	23,265	-0.01%
2023/10/05	5	45.17	19	45.16	44.90	-14	24,382	-0.06%
2023/10/04	2	44.23	36	44.29	44.55	-34	24,984	-0.14%
2023/10/03	11	44.29	11	44.47	44.10	0	25,836	0.00%
2023/10/02	9.1	44.75	0	0.00	44.45	9.1	26,366	0.03%
2023/09/28	26	45.52	3	45.37	45.45	23	27,236	0.08%
2023/09/27	13	46.29	16	46.49	45.90	-3	30,489	-0.01%
2023/09/26	0	0.00	5	45.97	45.95	-5	33,006	-0.02%
2023/09/25	9	45.62	18	45.83	45.95	-9	37,459	-0.02%
2023/09/22	28	45.50	46	45.63	45.80	-18	39,241	-0.05%
2023/09/21	19	45.49	8.1	45.62	45.60	10.9	39,654	0.03%
2023/09/20	19	46.58	37.2	46.49	46.30	-18.2	39,877	-0.05%
2023/09/19	6	45.36	6	45.88	45.85	0	39,695	0.00%
2023/09/18	25	45.71	29	45.74	45.50	-4	39,773	-0.01%
2023/09/15	67	46.40	106.1	46.51	46.45	-39.1	39,977	-0.10%	大賣/
2023/09/14	3	44.32	58.3	44.12	44.60	-55.3	38,125	-0.14%
2023/09/13	0	0.00	6.1	43.19	43.30	-6.1	38,034	-0.02%
2023/09/12	6	43.07	23	43.12	43.10	-17	38,359	-0.04%
2023/09/11	3	42.65	2	42.95	42.50	1	38,623	0.00%
2023/09/08	0	0.00	3	42.95	42.65	-3	38,922	-0.01%
2023/09/07	4	42.56	1	42.55	42.50	3	39,057	0.01%
2023/09/06	10	42.78	8	43.09	42.60	2	39,193	0.01%
2023/09/05	0	0.00	9	43.18	43.30	-9	39,357	-0.02%
2023/09/04	5	42.52	25	42.87	42.90	-20	39,782	-0.05%
2023/09/01	14	42.20	18	42.46	42.10	-4	39,716	-0.01%
2023/08/31	0	0.00	5	42.81	42.25	-5	39,828	-0.01%
2023/08/30	29.3	42.20	0	0.00	42.25	29.3	39,936	0.07%
2023/08/29	4	42.43	24	42.49	42.50	-20	40,016	-0.05%
2023/08/28	5	41.73	5	42.00	42.00	0	40,157	0.00%
2023/08/25	0	0.00	6	42.03	42.05	-6	40,320	-0.01%
2023/08/24	41	42.21	10	42.21	41.95	31	40,373	0.08%
2023/08/23	27	43.32	22	43.84	42.95	5	40,250	0.01%
2023/08/22	2	43.45	3	43.05	43.30	-1	40,211	0.00%
2023/08/21	35	43.12	4	43.19	43.10	31	40,225	0.08%
2023/08/18	26.1	44.28	146	44.17	43.90	-120	40,110	-0.30%	大賣/鉅額交易
2023/08/17	36	41.71	115	42.24	42.55	-79	39,468	-0.20%	大賣/
2023/08/16	90.1	42.65	159	42.09	42.05	-68.9	39,345	-0.18%	大賣/
2023/08/15	82.2	43.68	79	43.57	43.60	3.2	39,023	0.01%
2023/08/14	83.4	44.07	67	44.01	44.05	16.4	38,934	0.04%
2023/08/11	37	45.31	34	45.35	45.30	3	38,727	0.01%
2023/08/10	82	45.33	61	45.30	45.50	21	38,714	0.05%
2023/08/09	39	46.25	17	46.69	46.00	22	38,759	0.06%
2023/08/08	50	46.40	51	46.60	46.40	-1	38,698	0.00%
2023/08/07	49.2	46.00	15	46.17	46.40	34.2	38,780	0.09%
2023/08/04	12	46.80	21	47.05	47.15	-9	38,682	-0.02%
2023/08/02	97.1	46.55	80.2	46.43	46.45	16.8	38,518	0.04%
2023/08/01	64.1	46.81	52	46.95	46.80	12	38,578	0.03%
2023/07/31	218	46.99	94	46.60	46.50	124	38,652	0.32%	大買/鉅額交易
2023/07/28	128.5	47.64	158	47.69	47.75	-29.5	38,349	-0.08%	大買/大賣/
2023/07/27	144	46.91	118.2	47.12	46.90	25.8	38,170	0.07%	大買/大賣/
2023/07/26	24	46.89	32.1	46.81	46.90	-8.1	38,213	-0.02%
2023/07/25	23	45.74	56.1	45.74	45.60	-33.1	38,023	-0.09%
2023/07/24	98	46.05	133	45.88	45.75	-35	38,172	-0.09%	大賣/
2023/07/21	172.1	47.68	111	47.54	47.35	61.1	38,225	0.16%	大買/大賣/
2023/07/20	31.1	47.72	115	47.78	48.40	-83.9	37,923	-0.22%	大賣/
2023/07/19	82	46.93	45	46.96	46.80	37	37,424	0.10%
2023/07/18	75	46.05	46.3	46.50	46.30	28.7	37,107	0.08%
2023/07/17	7	45.06	26	45.24	45.05	-19	36,551	-0.05%
2023/07/14	52	44.88	11	44.95	44.60	41	36,353	0.11%
2023/07/13	105.7	44.91	240.1	44.33	44.00	-134.4	36,109	-0.37%	大買/大賣/鉅額交易
2023/07/12	157.1	47.28	75	46.39	46.25	82.1	35,144	0.23%	大買/
2023/07/11	89.1	48.93	3	48.33	48.40	86.1	34,359	0.25%
2023/07/10	189.3	49.46	117	49.42	48.85	72.3	33,858	0.21%	大買/大賣/
2023/07/07	37	50.78	21	50.83	50.60	16	33,170	0.05%
2023/07/06	121.6	51.21	26	51.33	51.00	95.6	32,733	0.29%	大買/
2023/07/05	243.8	52.00	172.8	52.01	51.70	71	32,089	0.22%	大買/大賣/
2023/07/04	108	54.15	121.3	54.15	54.20	-13.3	29,285	-0.05%	大買/大賣/
2023/07/03	171.2	67.88	399.1	68.34	69.30	-227.9	26,890	-0.85%	大買/大賣/鉅額交易
2023/06/30	80	62.34	67	62.61	63.00	13	22,631	0.06%
2023/06/29	56.3	60.07	169	59.91	60.10	-112.7	20,969	-0.54%	大賣/鉅額交易
2023/06/28	26	60.55	25	60.58	60.70	1	20,607	0.00%
2023/06/27	25	61.54	7	61.31	61.10	18	20,361	0.09%
2023/06/26	31.1	61.50	5	61.56	61.10	26.1	20,295	0.13%
2023/06/21	66.1	61.90	5	61.80	61.50	61.1	20,189	0.30%
2023/06/20	11	63.40	4	63.23	63.20	7	19,866	0.04%
2023/06/19	41	63.78	8	64.35	63.50	33	19,802	0.17%
2023/06/16	4.5	64.51	11	64.83	64.80	-6.5	19,725	-0.03%
2023/06/15	11	64.11	17	64.49	64.10	-6	19,599	-0.03%
2023/06/14	21	64.19	67.4	64.09	64.30	-46.4	19,652	-0.24%
2023/06/13	3	62.80	6	63.13	63.20	-3	20,100	-0.01%
2023/06/12	2	62.15	3	62.80	63.00	-1	21,149	0.00%
2023/06/09	26	62.57	48	62.83	62.90	-22	22,330	-0.10%
2023/06/08	17.3	62.64	15.1	62.60	62.60	2.2	23,461	0.01%
2023/06/07	13	61.52	18.3	61.65	61.70	-5.3	26,858	-0.02%
2023/06/06	6	61.57	22	61.53	61.70	-16	27,226	-0.06%
2023/06/05	16	61.00	5	61.04	60.90	11	27,587	0.04%
2023/06/02	15	61.41	18	61.49	61.50	-3	27,811	-0.01%
2023/06/01	21.2	60.62	10	60.98	61.40	11.2	28,459	0.04%
2023/05/31	10	61.09	13	61.44	60.80	-3	29,434	-0.01%
2023/05/30	7	61.66	1	61.70	61.30	6	29,898	0.02%
2023/05/29	3.1	62.08	36	62.15	62.00	-32.9	30,085	-0.11%
2023/05/26	22	61.25	4	61.45	61.30	18	30,598	0.06%
2023/05/25	12	61.38	7	61.17	61.10	5	31,159	0.02%
2023/05/24	1	61.90	1.3	62.15	61.90	-0.3	31,696	0.00%
2023/05/23	6.5	61.84	0	0.00	61.70	6.5	32,291	0.02%
2023/05/22	6.1	61.74	16	61.87	62.10	-9.9	32,291	-0.03%
2023/05/19	3	61.10	7.8	61.32	61.30	-4.8	32,218	-0.01%
2023/05/18	5	61.26	1	61.60	61.30	4	32,251	0.01%
2023/05/17	5.5	61.26	13.2	61.48	61.20	-7.7	32,327	-0.02%
2023/05/16	7	61.04	3.2	61.04	60.90	3.8	32,444	0.01%
2023/05/15	12.1	59.89	11.2	60.93	61.20	0.9	32,668	0.00%
2023/05/12	19	60.38	1	60.40	60.20	18	32,769	0.05%
2023/05/11	22.2	60.53	47	60.66	60.10	-24.8	32,791	-0.08%
2023/05/10	12.3	60.69	11	61.11	61.60	1.3	32,647	0.00%
2023/05/09	10	60.41	2	60.65	60.30	8	32,509	0.02%
2023/05/08	37	60.75	15	60.61	60.50	22	32,727	0.07%
2023/05/05	16	61.08	41	61.10	61.20	-25	33,125	-0.08%
2023/05/04	47.5	60.90	9	60.87	60.80	38.5	33,362	0.12%
2023/05/03	27.1	60.95	15	61.21	60.70	12.1	33,379	0.04%
2023/05/02	54	61.84	10	61.67	61.90	44	33,340	0.13%
2023/04/28	19	63.07	19	63.00	63.10	0	33,450	0.00%
2023/04/27	26	61.76	5	61.74	61.70	21	33,449	0.06%
2023/04/26	34.7	62.47	6	62.68	62.40	28.7	33,449	0.09%
2023/04/25	12.3	63.96	2	64.65	63.70	10.3	33,282	0.03%
2023/04/24	16.1	64.73	5	64.88	64.70	11.1	33,348	0.03%
2023/04/21	57	65.34	13	65.31	64.90	44	33,497	0.13%
2023/04/20	11	66.71	14	66.83	66.40	-3	33,407	-0.01%
2023/04/19	30.2	65.98	7.1	65.92	66.00	23.1	33,575	0.07%
2023/04/18	24.3	67.01	17	67.52	66.40	7.3	33,590	0.02%
2023/04/17	18	67.68	19.1	67.65	67.70	-1.1	33,504	0.00%
2023/04/14	9.1	66.58	30	66.88	66.80	-20.9	33,500	-0.06%
2023/04/13	7	66.23	7	66.36	66.30	0	33,627	0.00%
2023/04/12	2	65.90	38	66.27	66.40	-36	33,872	-0.11%
2023/04/11	15	65.99	18	65.94	65.60	-3	33,885	-0.01%
2023/04/10	18	66.13	24	66.35	65.70	-6	34,120	-0.02%
2023/04/07	38	65.51	57.2	65.42	65.60	-19.2	34,136	-0.06%
2023/04/06	16.3	64.19	11	64.73	64.00	5.3	34,381	0.02%
2023/03/31	6	64.02	18	64.39	64.30	-12	34,969	-0.03%
2023/03/30	23	63.57	39	63.43	63.30	-16	37,128	-0.04%
2023/03/29	12	63.72	0	0.00	63.50	12	38,375	0.03%
2023/03/28	20.1	64.45	15	64.26	64.00	5	39,630	0.01%
2023/03/27	24.2	64.09	39	64.24	64.20	-14.8	41,065	-0.04%
2023/03/24	12	64.13	15	64.19	64.20	-3	43,592	-0.01%
2023/03/23	83.4	64.34	46	64.20	64.10	37.4	43,772	0.09%
2023/03/22	37	65.32	32	65.48	65.30	5	43,827	0.01%
2023/03/21	30	65.55	7	65.79	65.10	23	44,274	0.05%
2023/03/20	12.2	66.10	30	66.03	65.80	-17.8	44,251	-0.04%
2023/03/17	17.1	65.14	6	65.33	65.40	11.1	44,367	0.03%
2023/03/16	122.1	65.34	11	65.47	64.70	111.1	44,186	0.25%	大買/鉅額交易
2023/03/15	144.3	67.91	39	67.42	66.50	105.3	43,768	0.24%	大買/鉅額交易
2023/03/14	90.1	67.67	76	67.89	67.50	14.1	43,133	0.03%
2023/03/13	76.3	69.09	60.1	68.96	69.10	16.2	42,354	0.04%
2023/03/10	232.2	68.97	166.5	69.35	68.70	65.8	41,250	0.16%	大買/大賣/
2023/03/09	42.1	67.12	39	66.89	67.00	3.1	38,207	0.01%
2023/03/08	54	66.40	6	66.25	66.30	48	38,303	0.13%
2023/03/07	29.1	67.27	29	67.13	67.40	0.1	38,327	0.00%
2023/03/06	49.7	67.44	40	67.36	67.50	9.7	38,351	0.03%
2023/03/03	39.5	65.87	45	66.52	67.10	-5.5	38,223	-0.01%
2023/03/02	14	65.53	114	65.50	65.60	-100	37,646	-0.27%	大賣/
2023/03/01	70	64.17	67	63.80	63.80	3	37,249	0.01%
2023/02/24	150	64.16	105	64.51	64.60	45	37,154	0.12%	大買/大賣/
2023/02/23	46	64.09	147	64.20	64.30	-101	36,786	-0.27%	大賣/鉅額交易
2023/02/22	87	62.89	110	63.13	62.60	-23	36,541	-0.06%	大賣/
2023/02/21	32	62.36	183.2	61.98	62.80	-151.2	36,156	-0.42%	大賣/鉅額交易
2023/02/20	2	60.55	21	60.32	60.50	-19	36,047	-0.05%
2023/02/17	49	59.79	31	59.78	59.80	18	36,564	0.05%
2023/02/16	14.2	60.14	7	60.34	60.30	7.2	37,101	0.02%
2023/02/15	36	60.23	35	60.21	60.00	1	38,017	0.00%
2023/02/14	73	60.48	27	60.31	60.70	46	38,376	0.12%
2023/02/13	70	58.96	24	58.98	59.00	46	38,820	0.12%
2023/02/10	93.3	60.90	106	60.80	60.60	-12.8	39,575	-0.03%	大賣/
2023/02/09	51.2	61.84	25	62.14	61.70	26.2	39,863	0.07%
2023/02/08	15	61.89	9	61.89	61.80	6	40,532	0.01%
2023/02/07	75	61.83	3	61.80	61.70	72	40,938	0.18%
2023/02/06	61.3	62.33	47	62.11	61.70	14.3	41,610	0.03%
2023/02/03	168.2	64.00	76.3	64.26	63.60	91.9	41,807	0.22%	大買/
2023/02/02	31	63.36	48	63.14	63.50	-17	41,682	-0.04%
2023/02/01	14.5	62.69	26	62.98	62.40	-11.6	41,946	-0.03%
2023/01/31	40	62.23	41.4	62.28	62.50	-1.4	42,304	0.00%
2023/01/30	30.5	61.61	10	61.45	61.30	20.5	42,519	0.05%
2023/01/17	7.3	61.96	15	61.98	62.00	-7.8	42,507	-0.02%
2023/01/16	32.4	61.16	28.5	61.03	61.10	3.8	42,923	0.01%
2023/01/13	23	61.99	14.3	62.02	61.90	8.7	42,948	0.02%
2023/01/12	49.4	62.69	24	62.06	62.00	25.4	43,652	0.06%
2023/01/11	9	63.70	8	63.59	63.20	1	43,990	0.00%
2023/01/10	10	63.39	12	63.60	62.90	-2	44,451	0.00%
2023/01/09	28	63.22	24	63.31	63.30	4	45,826	0.01%
2023/01/06	23.2	63.57	20	63.62	63.60	3.2	46,392	0.01%
2023/01/05	19	63.96	20	64.20	63.70	-1	46,811	0.00%
2023/01/04	38	63.83	25	64.07	63.50	13	47,306	0.03%
2023/01/03	25.1	65.05	64	64.99	64.60	-38.9	47,512	-0.08%
2022/12/30	41	65.51	45	65.75	65.50	-4	47,447	-0.01%
2022/12/29	33	64.49	12	64.44	64.80	21	47,766	0.04%
2022/12/28	19.1	64.32	14	64.26	63.90	5.1	48,395	0.01%
2022/12/27	55	65.92	42	65.52	65.10	13	48,879	0.03%
2022/12/26	57.2	66.39	46	65.41	65.00	11.2	49,611	0.02%
2022/12/23	203.4	67.15	116	67.46	67.30	87.4	49,849	0.18%	大買/大賣/
2022/12/22	226	67.88	131.4	67.74	68.00	94.6	49,962	0.19%	大買/大賣/
2022/12/21	82	65.70	109	65.90	65.70	-27	48,536	-0.06%	大賣/
2022/12/20	139.3	65.50	95	65.41	63.90	44.3	48,045	0.09%	大買/
2022/12/19	98	65.75	107	65.91	64.30	-9	48,056	-0.02%	大賣/
2022/12/16	127	65.61	158	64.77	65.30	-31	47,130	-0.07%	大買/大賣/
2022/12/15	75	62.61	133	62.92	62.80	-58	45,315	-0.13%	大賣/
2022/12/14	68	62.31	3	62.00	62.00	65	46,068	0.14%
2022/12/13	48	62.78	185	63.17	63.20	-137	46,340	-0.30%	大賣/鉅額交易
2022/12/12	73	62.00	44	62.29	61.80	29	46,966	0.06%
2022/12/09	64	62.59	76	62.44	62.80	-12	47,494	-0.03%
2022/12/08	84	60.94	17	60.74	61.00	67	47,928	0.14%
2022/12/07	24	61.32	10	60.93	60.90	14	48,316	0.03%
2022/12/06	67.4	62.42	17	62.27	61.70	50.4	48,303	0.10%
2022/12/05	65	64.40	69	64.31	63.80	-4	48,689	-0.01%
2022/12/02	20.1	64.80	5	64.96	64.80	15.1	49,137	0.03%
2022/12/01	144.1	67.35	54	66.87	65.40	90.1	49,641	0.18%	大買/
2022/11/30	6	65.75	43	65.70	66.10	-37	49,206	-0.08%
2022/11/29	17	65.49	21	64.22	65.10	-4	49,503	-0.01%
2022/11/28	25	63.93	2	64.60	63.50	23	50,617	0.05%
2022/11/25	12	65.33	164.1	65.08	64.90	-152.1	50,539	-0.30%	大賣/鉅額交易
2022/11/24	45	63.20	96.4	63.46	64.60	-51.4	50,633	-0.10%
2022/11/23	35	62.59	49	62.73	62.50	-14	50,427	-0.03%
2022/11/22	21	61.84	17	61.94	61.70	4	50,768	0.01%
2022/11/21	32.3	61.92	11	61.78	61.40	21.3	50,760	0.04%
2022/11/18	30.1	63.55	26	63.62	63.00	4.1	50,662	0.01%
2022/11/17	32	64.77	7	64.81	64.80	25	50,562	0.05%
2022/11/16	66.4	64.71	47	64.77	64.60	19.4	50,600	0.04%
2022/11/15	68.1	66.45	17.1	65.34	65.30	51	50,611	0.10%
2022/11/14	68.1	65.93	72.5	66.08	66.20	-4.4	50,242	-0.01%
2022/11/11	80	66.16	62	66.37	65.20	18	49,814	0.04%
2022/11/10	190	64.29	211.1	64.19	64.30	-21.1	49,247	-0.04%	大買/大賣/
2022/11/09	76	63.73	95.5	64.10	64.50	-19.5	49,377	-0.04%
2022/11/08	83	63.84	111	63.86	63.40	-28	49,893	-0.06%	大賣/
2022/11/07	109	62.16	158	62.57	62.30	-49	49,150	-0.10%	大買/大賣/
2022/11/04	79	60.37	101	60.78	61.20	-22	48,969	-0.04%	大賣/
2022/11/03	38.2	59.79	55	59.88	60.20	-16.9	48,969	-0.03%
2022/11/02	62	60.57	68.1	60.82	59.80	-6.1	49,333	-0.01%
2022/11/01	42	59.42	14	60.00	59.10	28	49,288	0.06%
2022/10/31	30.1	60.04	33	60.40	60.20	-3	49,669	-0.01%
2022/10/28	130.5	61.68	10	61.78	60.60	120.5	49,591	0.24%	大買/鉅額交易
2022/10/27	37	61.66	74.6	62.36	63.20	-37.6	49,294	-0.08%
2022/10/26	39	60.40	61	61.48	61.90	-22	49,355	-0.04%
2022/10/25	18.3	61.85	7	61.70	61.50	11.3	49,192	0.02%
2022/10/24	49.2	63.15	102.2	63.43	62.10	-53	49,952	-0.11%	大賣/
2022/10/21	49.1	61.23	37	61.66	61.00	12.1	49,859	0.02%
2022/10/20	112.1	60.61	47	60.58	61.80	65.1	49,937	0.13%	大買/
2022/10/19	61	62.53	116	62.95	63.00	-55	49,334	-0.11%	大賣/
2022/10/18	80	61.31	89	61.50	61.90	-9	49,242	-0.02%
2022/10/17	100	59.67	37	59.12	60.00	63	49,301	0.13%
2022/10/14	55	62.33	123	62.74	62.80	-68	48,372	-0.14%	大賣/
2022/10/13	24	60.11	41	60.17	59.30	-17	48,140	-0.04%
2022/10/12	39	61.95	18	61.57	61.60	21	48,515	0.04%
2022/10/11	73	64.17	83	64.16	63.70	-10	48,132	-0.02%
2022/10/07	65	65.07	75	65.35	65.10	-10	48,274	-0.02%
2022/10/06	30	63.56	43	64.24	65.00	-13	48,762	-0.03%
2022/10/05	61	64.97	95	65.29	64.70	-34	48,742	-0.07%
2022/10/04	49	64.11	37	64.19	63.80	12	48,954	0.02%
2022/10/03	44	63.19	67.1	63.38	63.50	-23.1	48,972	-0.05%
2022/09/30	30	59.54	38	60.00	61.50	-8	49,276	-0.02%
2022/09/29	29	61.06	28	60.82	59.90	1	49,257	0.00%
2022/09/28	33.1	61.77	30	60.69	60.30	3.1	49,185	0.01%
2022/09/27	12.1	62.97	35	63.31	63.80	-22.9	49,868	-0.05%
2022/09/26	82	63.49	20	62.23	61.60	62	50,080	0.12%
2022/09/23	9	67.86	35	68.02	67.40	-26	50,087	-0.05%
2022/09/22	33.1	67.33	24	66.45	66.50	9.1	50,980	0.02%
2022/09/21	25	68.52	35	69.19	68.90	-10	52,291	-0.02%
2022/09/20	15	69.21	12	69.34	68.50	3	53,657	0.01%
2022/09/19	68	69.78	14.1	68.78	68.00	53.9	54,545	0.10%
2022/09/16	9	71.98	9	72.00	73.50	0	55,737	0.00%
2022/09/15	54	72.84	70	73.20	72.60	-16	57,078	-0.03%
2022/09/14	10.2	69.35	6	69.98	71.80	4.2	58,063	0.01%
2022/09/13	28	71.69	44	71.69	71.10	-16	58,936	-0.03%
2022/09/12	13.1	69.95	58	70.36	71.00	-44.9	60,447	-0.07%
2022/09/08	51.1	68.30	28	68.24	67.80	23.1	60,618	0.04%
2022/09/07	28	68.93	23	69.56	69.60	5	60,925	0.01%
2022/09/06	35	71.45	25	71.18	70.60	10	60,618	0.02%
2022/09/05	29	70.75	42	71.01	70.80	-13	60,842	-0.02%
2022/09/02	107.7	73.25	117	73.38	71.10	-9.3	60,915	-0.02%	大買/大賣/
2022/09/01	29.6	77.21	8	77.36	76.80	21.6	59,901	0.04%
2022/08/31	41	77.65	36	78.32	78.90	5	60,664	0.01%
2022/08/30	20.1	79.04	24	78.92	78.90	-3.9	61,022	-0.01%
2022/08/29	34.1	78.92	18	79.34	79.60	16.1	60,912	0.03%
2022/08/26	25.1	83.79	19	84.16	83.40	6.1	60,860	0.01%
2022/08/25	21	83.24	30.2	83.48	83.40	-9.2	60,824	-0.02%
2022/08/24	31	82.43	18.4	82.01	82.10	12.6	61,032	0.02%
2022/08/23	23	83.26	9	83.41	83.00	14	61,445	0.02%
2022/08/22	48.3	83.83	30	84.00	83.60	18.3	61,908	0.03%
2022/08/19	17	86.56	9	86.70	86.40	8	62,006	0.01%
2022/08/18	7.2	86.60	10	86.67	86.50	-2.9	62,392	0.00%
2022/08/17	17	86.74	15	86.81	86.40	2	62,883	0.00%
2022/08/16	39.6	86.38	10	86.19	86.00	29.6	63,549	0.05%
2022/08/15	94.3	88.16	50	88.49	87.50	44.3	65,024	0.07%
2022/08/12	9	91.07	11	91.09	91.10	-2	64,330	0.00%
2022/08/11	133	91.66	79	92.42	91.00	54	64,799	0.08%	大買/
2022/08/10	87.5	91.55	12	91.97	91.10	75.5	64,739	0.12%
2022/08/09	24	92.21	19.1	92.30	93.30	4.9	64,922	0.01%
2022/08/08	131	89.06	211.1	89.38	91.10	-80.1	65,189	-0.12%	大買/大賣/
2022/08/05	14.1	89.95	164.1	89.78	90.50	-150	64,822	-0.23%	大賣/鉅額交易
2022/08/04	21	86.64	22	86.36	87.50	-1	64,639	0.00%
2022/08/03	100	87.49	90	88.03	87.00	10	64,774	0.02%
2022/08/02	181.3	88.13	23	87.71	87.50	158.3	65,237	0.24%	大買/鉅額交易
2022/08/01	58.3	89.05	63	89.52	90.00	-4.7	65,706	-0.01%
2022/07/29	199	89.34	328.1	89.53	89.60	-129.1	66,156	-0.20%	大買/大賣/鉅額交易
2022/07/28	45	87.25	65	86.53	86.50	-20	66,003	-0.03%
2022/07/27	68	87.69	63	87.84	88.20	5	66,676	0.01%
2022/07/26	38	86.78	11	86.76	86.70	27	66,726	0.04%
2022/07/25	129	88.20	52	87.17	86.90	77	67,735	0.11%	大買/
2022/07/22	114	88.82	178.2	89.06	89.50	-64.2	67,498	-0.10%	大買/大賣/
2022/07/21	127	87.73	115	88.14	88.30	12	67,386	0.02%	大買/大賣/
2022/07/20	131.3	87.58	52	87.44	86.60	79.3	67,091	0.12%	大買/
2022/07/19	31	87.64	161.2	87.20	87.80	-130.2	67,290	-0.19%	大賣/鉅額交易
2022/07/18	159.2	85.90	21	86.33	85.60	138.2	67,138	0.21%	大買/鉅額交易
2022/07/15	52.1	86.12	22	86.15	86.00	30.1	67,442	0.04%
2022/07/14	41.1	85.55	172	85.63	87.50	-131	67,226	-0.19%	大賣/鉅額交易
2022/07/13	262	85.13	238.1	85.44	83.90	24	66,766	0.04%	大買/大賣/
2022/07/12	209	82.83	41	82.42	82.10	168	66,490	0.25%	大買/鉅額交易
2022/07/11	42	87.84	48	87.65	88.20	-6	65,798	-0.01%
2022/07/08	50	86.26	60	86.58	86.50	-10	65,521	-0.02%
2022/07/07	64	81.17	188	81.68	83.20	-124	64,780	-0.19%	大賣/鉅額交易
2022/07/06	245	81.03	141	81.45	80.30	104	64,637	0.16%	大買/大賣/鉅額交易
2022/07/05	72	80.36	192	80.97	82.10	-120	64,396	-0.19%	大賣/鉅額交易
2022/07/04	67	78.62	52	78.41	78.20	15	63,460	0.02%
2022/07/01	175.1	79.85	56	82.13	77.80	119.1	63,137	0.19%	大買/鉅額交易
2022/06/30	112.2	82.32	56	82.42	82.30	56.2	62,173	0.09%	大買/
2022/06/29	85.1	86.99	79.1	85.84	85.50	6	61,324	0.01%
2022/06/28	91.3	89.43	92.3	89.55	91.70	-1	59,592	0.00%
2022/06/27	25.1	85.82	44	85.90	86.10	-18.9	57,684	-0.03%
2022/06/24	185.7	99.74	67	99.69	98.30	118.7	56,688	0.21%	大買/鉅額交易
2022/06/23	64	98.59	48	98.30	96.20	16	55,115	0.03%
2022/06/22	70.7	104.28	94.1	104.69	101.00	-23.3	54,660	-0.04%
2022/06/21	64.5	110.76	80	109.07	109.50	-15.6	53,484	-0.03%
2022/06/20	85.2	112.96	53	110.87	111.50	32.1	52,638	0.06%
2022/06/17	50	117.68	68	116.18	119.50	-18	51,241	-0.04%
2022/06/16	128.5	120.00	106	119.76	117.00	22.5	51,178	0.04%	大買/大賣/
2022/06/15	12	123.25	37	122.81	122.00	-25	51,700	-0.05%
2022/06/14	43	121.51	18.1	123.36	123.50	24.9	54,011	0.05%
2022/06/13	36.5	121.73	17	121.74	120.50	19.5	58,139	0.03%
2022/06/10	38.1	125.32	13	125.58	126.00	25.1	62,125	0.04%
2022/06/09	105.1	126.72	19	126.87	126.50	86.1	64,603	0.13%	大買/
2022/06/08	25	129.14	38.1	129.47	130.00	-13.1	64,840	-0.02%
2022/06/07	23	126.93	12	127.04	127.00	11	65,936	0.02%
2022/06/06	30.2	127.46	37	127.59	126.50	-6.8	68,012	-0.01%
2022/06/02	8	126.50	24.1	125.84	126.50	-16.1	70,608	-0.02%
2022/06/01	27	126.02	14	126.39	126.00	13	74,008	0.02%
2022/05/31	103.1	124.40	86.1	124.62	124.50	17	78,382	0.02%	大買/
2022/05/30	27	127.35	24	126.92	127.00	3	79,315	0.00%
2022/05/27	13	127.12	30.6	127.11	128.00	-17.6	79,731	-0.02%
2022/05/26	18.5	126.80	4	126.25	125.50	14.5	80,643	0.02%
2022/05/25	25.4	126.07	72	126.38	127.00	-46.6	81,062	-0.06%
2022/05/24	69.1	127.48	68.2	125.99	125.00	0.9	81,523	0.00%
2022/05/23	18.6	124.65	168.7	123.09	127.00	-150.1	81,311	-0.18%	大賣/鉅額交易
2022/05/20	163	116.97	210.8	117.61	117.50	-47.8	80,820	-0.06%	大買/大賣/
2022/05/19	41.3	113.73	27.5	113.44	115.00	13.8	81,893	0.02%
2022/05/18	152.2	117.38	140	117.77	117.50	12.2	82,686	0.01%	大買/大賣/
2022/05/17	170.1	117.42	60.5	118.01	116.50	109.7	82,835	0.13%	大買/鉅額交易
2022/05/16	102.5	119.61	51	119.65	119.00	51.5	82,318	0.06%	大買/
2022/05/13	23	123.33	35.6	123.58	123.50	-12.6	81,633	-0.02%
2022/05/12	69.9	122.35	27	122.89	121.00	42.9	82,357	0.05%
2022/05/11	40.9	125.32	6.1	125.10	124.00	34.8	82,420	0.04%
2022/05/10	30	125.92	8	126.38	127.50	22	82,463	0.03%
2022/05/09	64.1	127.98	40	127.01	126.00	24.1	82,564	0.03%
2022/05/06	46.3	128.69	45	128.44	130.50	1.3	83,956	0.00%
2022/05/05	50.1	130.20	46	129.91	130.00	4.1	84,000	0.00%
2022/05/04	62.8	130.20	66.2	130.12	130.00	-3.5	83,662	0.00%
2022/05/03	23	125.96	30.3	126.15	126.50	-7.3	83,182	-0.01%
2022/04/29	64.1	125.27	168.2	124.01	126.00	-104.1	83,396	-0.12%	大賣/鉅額交易
2022/04/28	113	121.07	66.1	122.28	120.50	46.9	83,043	0.06%	大買/
2022/04/27	138.1	120.14	125	119.90	121.00	13.1	83,084	0.02%	大買/大賣/
2022/04/26	103	121.53	11	121.59	121.00	92	83,162	0.11%	大買/
2022/04/25	64.2	122.40	53	122.09	121.50	11.2	83,168	0.01%
2022/04/22	30.1	126.58	26.1	125.94	126.50	4	82,614	0.00%
2022/04/21	35.5	125.58	55	125.75	125.00	-19.5	82,619	-0.02%
2022/04/20	69	123.59	112.3	124.32	123.50	-43.3	82,611	-0.05%	大賣/
2022/04/19	54	123.00	93.3	123.40	123.00	-39.3	82,899	-0.05%
2022/04/18	88.1	121.30	4.1	121.64	121.00	83.9	83,044	0.10%
2022/04/15	19.2	123.72	11	123.18	124.00	8.2	83,260	0.01%
2022/04/14	56.1	124.24	13.1	123.62	122.00	43	83,333	0.05%
2022/04/13	29	123.41	90.1	123.22	124.50	-61.1	83,224	-0.07%
2022/04/12	79.1	120.13	61	120.48	120.00	18.1	83,001	0.02%
2022/04/11	80.3	122.21	11	122.36	121.50	69.3	82,677	0.08%
2022/04/08	82	122.11	169	122.12	124.00	-87	83,699	-0.10%	大賣/
2022/04/07	115.6	120.20	52.2	120.63	119.00	63.4	84,236	0.08%	大買/
2022/04/06	68.2	123.44	6	123.42	123.50	62.2	83,973	0.07%
2022/04/01	62	124.69	116	124.63	126.50	-54	84,317	-0.06%	大賣/
2022/03/31	188	123.97	189	124.39	124.50	-1	83,818	0.00%	大買/大賣/
2022/03/30	108.2	124.01	128	124.34	124.00	-19.8	83,671	-0.02%	大買/大賣/
2022/03/29	97	123.76	108.1	124.38	123.50	-11.1	83,578	-0.01%	大賣/
2022/03/28	71	121.94	18	120.11	122.50	53	83,389	0.06%
2022/03/25	245	123.47	101	124.02	122.00	144	83,417	0.17%	大買/大賣/鉅額交易
2022/03/24	42.4	128.71	18	128.64	128.00	24.4	82,453	0.03%
2022/03/23	26	130.37	13	130.62	130.50	13	82,569	0.02%
2022/03/22	23	131.15	13.2	130.72	129.50	9.8	82,630	0.01%
2022/03/21	23	130.91	19	130.74	131.50	4	83,027	0.00%
2022/03/18	64.6	130.01	37	130.14	130.00	27.6	83,743	0.03%
2022/03/17	66.2	131.22	98	131.72	133.00	-31.8	83,304	-0.04%
2022/03/16	153.8	129.48	68	128.79	127.00	85.8	81,632	0.11%	大買/
2022/03/15	127.8	133.18	92.1	132.77	130.00	35.7	77,870	0.05%	大買/
2022/03/14	58	131.35	90.2	131.26	132.50	-32.2	75,063	-0.04%
2022/03/11	29	124.84	49	125.39	125.50	-20	74,144	-0.03%
2022/03/10	77.1	127.58	54.1	126.19	124.00	23	74,720	0.03%
2022/03/09	48.1	122.45	103.1	122.82	125.50	-55	74,426	-0.07%	大賣/
2022/03/08	81.3	121.13	65	121.58	118.00	16.3	75,309	0.02%
2022/03/07	158	129.38	114.1	130.60	125.50	43.9	73,027	0.06%	大買/大賣/
2022/03/04	113	133.07	173.6	133.67	133.00	-60.6	70,755	-0.09%	大買/大賣/
2022/03/03	51.1	124.34	51.1	124.25	125.00	0	67,329	0.00%
2022/03/02	41	120.88	38	120.51	120.50	3	67,365	0.00%
2022/03/01	29.1	119.35	63.9	119.74	120.50	-34.8	67,492	-0.05%
2022/02/25	65.1	116.32	27	115.98	115.50	38.1	66,518	0.06%
2022/02/24	50.1	113.49	62.2	113.62	112.50	-12.1	66,509	-0.02%
2022/02/23	75	115.67	26	115.77	116.00	49	66,667	0.07%
2022/02/22	82.1	112.42	86	112.56	113.50	-3.9	66,784	-0.01%
2022/02/21	34	119.15	41.1	119.73	119.50	-7.1	66,056	-0.01%
2022/02/18	38	115.53	127	113.94	116.50	-89	65,633	-0.14%	大賣/
2022/02/17	206	112.99	215	113.44	112.00	-9	65,389	-0.01%	大買/大賣/
2022/02/16	86.1	112.70	77	113.16	112.50	9.1	65,849	0.01%
2022/02/15	47	111.47	19	111.11	111.00	28	67,216	0.04%
2022/02/14	150.2	112.65	137	113.09	110.50	13.2	69,698	0.02%	大買/大賣/
2022/02/11	225.2	112.54	168	113.01	112.00	57.2	70,922	0.08%	大買/大賣/
2022/02/10	79.1	112.65	162.2	113.42	114.00	-83.1	73,391	-0.11%	大賣/
2022/02/09	104	112.19	34.1	112.56	112.00	70	75,972	0.09%	大買/
2022/02/08	88.3	112.00	153	112.30	112.50	-64.7	76,404	-0.08%	大賣/
2022/02/07	27	101.43	44	105.75	108.00	-17	75,977	-0.02%
2022/01/26	11.1	98.35	13	99.03	98.60	-2	77,797	0.00%
2022/01/25	15.4	97.47	4	97.05	95.10	11.4	78,903	0.01%
2022/01/24	21.1	99.04	52	97.43	99.90	-31	79,863	-0.04%
2022/01/21	48.3	100.94	40	99.87	99.00	8.3	81,531	0.01%
2022/01/20	14.1	104.11	10.2	104.60	104.00	3.8	81,873	0.00%
2022/01/19	8.1	104.19	14	104.11	104.00	-6	82,182	-0.01%
2022/01/18	5	105.70	12	106.33	106.50	-7	82,578	-0.01%
2022/01/17	10	105.00	27	105.67	105.50	-17	84,025	-0.02%
2022/01/14	13	105.23	29	105.22	107.50	-16	85,320	-0.02%
2022/01/13	82.2	107.64	15.8	107.76	105.00	66.4	85,258	0.08%
2022/01/12	89.3	109.32	6	109.92	108.00	83.3	85,586	0.10%
2022/01/11	11	112.59	10	112.95	112.00	1	86,061	0.00%
2022/01/10	53.4	111.10	64	111.48	111.50	-10.6	88,288	-0.01%
2022/01/07	10.1	112.86	9	113.83	113.50	1.1	88,943	0.00%
2022/01/06	104.2	113.95	129	114.49	114.50	-24.8	90,871	-0.03%	大買/大賣/
2022/01/05	11	115.41	12.1	116.12	115.00	-1.1	92,607	0.00%
2022/01/04	41	114.80	27	114.69	115.50	14	94,435	0.01%
2022/01/03	62.2	116.08	65.3	114.99	114.50	-3.1	95,492	0.00%
2021/12/30	85.3	121.59	103	121.60	121.00	-17.7	96,085	-0.02%	大賣/
2021/12/29	34	125.53	25	124.54	124.50	9	96,956	0.01%
2021/12/28	20.3	125.52	137	125.15	125.00	-116.8	99,686	-0.12%	大賣/鉅額交易
2021/12/27	37.2	122.89	25	123.46	122.50	12.2	102,126	0.01%
2021/12/24	92	123.17	24.1	123.83	122.50	67.9	104,474	0.07%
2021/12/23	38.1	123.59	6	123.92	122.50	32.1	104,848	0.03%
2021/12/22	14	125.21	4	124.88	124.00	10	105,445	0.01%
2021/12/21	4	123.25	27	124.85	125.50	-23	106,154	-0.02%
2021/12/20	39	122.13	36	121.83	122.00	3	106,601	0.00%
2021/12/17	46.1	124.34	42	124.04	123.50	4.1	107,404	0.00%
2021/12/16	44	123.39	12	122.88	122.00	32	107,424	0.03%
2021/12/15	28	121.30	23	121.15	122.50	5	107,772	0.00%
2021/12/14	85.3	123.13	27	121.81	120.00	58.3	108,598	0.05%
2021/12/13	27.1	127.08	52	128.06	127.50	-24.9	107,638	-0.02%
2021/12/10	63.3	125.16	29	125.02	124.00	34.3	107,904	0.03%
2021/12/09	23.2	126.91	47	127.87	128.50	-23.8	108,286	-0.02%
2021/12/08	59.4	128.80	52.1	128.33	127.00	7.3	108,570	0.01%
2021/12/07	60.1	126.84	75	127.28	126.50	-15	108,326	-0.01%
2021/12/06	59	126.23	87	126.24	125.50	-28	107,348	-0.03%
2021/12/03	43	123.14	50	123.66	121.00	-7	107,425	-0.01%
2021/12/02	68.5	121.46	108.2	119.86	122.00	-39.7	108,920	-0.04%	大賣/
2021/12/01	77	115.49	44	114.92	115.00	33	108,146	0.03%
2021/11/30	21	113.76	67	113.75	115.50	-46	109,446	-0.04%
2021/11/29	28.1	111.04	28	110.96	110.00	0.1	110,108	0.00%
2021/11/26	73.2	110.34	25	110.58	108.50	48.2	111,251	0.04%
2021/11/25	40	113.26	21	113.98	114.50	19	111,468	0.02%
2021/11/24	4	111.00	12	111.17	111.00	-8	111,235	-0.01%
2021/11/23	17	111.88	15	112.00	111.00	2	112,812	0.00%
2021/11/22	9	110.50	35	110.70	110.50	-26	114,198	-0.02%
2021/11/19	46	108.76	17	109.18	107.50	29	114,975	0.03%
2021/11/18	19	109.79	27	109.78	109.50	-8	117,677	-0.01%
2021/11/17	29.3	108.22	19	107.68	107.50	10.3	121,270	0.01%
2021/11/16	21	108.43	46	107.99	110.00	-25	123,103	-0.02%
2021/11/15	18	106.14	9	105.72	105.00	9	127,419	0.01%
2021/11/12	83	108.41	34	107.72	106.50	49	131,716	0.04%
2021/11/11	81	110.57	66	111.29	106.00	15	132,977	0.01%
2021/11/10	45	118.23	38	116.88	115.00	7	135,003	0.01%
2021/11/09	48	117.67	58	117.48	116.00	-10	140,209	-0.01%
2021/11/08	50	110.91	58.1	113.98	118.00	-8.1	142,061	-0.01%
2021/11/05	14	106.11	20.4	105.25	107.50	-6.4	139,337	0.00%
2021/11/04	46	110.33	65.1	109.07	106.00	-19.1	138,354	-0.01%
2021/11/03	79.1	106.55	182	105.36	108.50	-102.9	136,510	-0.08%	大賣/鉅額交易
2021/11/02	273.7	100.41	265.4	101.39	101.50	8.3	134,128	0.01%	大買/大賣/
2021/11/01	113	98.93	70	98.93	98.00	43	132,545	0.03%	大買/
2021/10/29	103	94.60	139	94.66	96.50	-36	131,175	-0.03%	大買/大賣/
2021/10/28	88.2	91.40	78.1	91.44	90.60	10.1	129,241	0.01%
2021/10/27	66	89.17	41	89.75	89.30	25	128,450	0.02%
2021/10/26	73	90.07	56.1	90.51	90.40	16.9	128,539	0.01%
2021/10/25	28	87.27	82.1	88.47	89.50	-54.1	128,190	-0.04%
2021/10/22	36	86.93	19	86.23	85.10	17	134,285	0.01%
2021/10/21	14	89.81	24	89.77	89.30	-10	138,034	-0.01%
2021/10/20	55	90.31	65	90.41	88.30	-10	141,419	-0.01%
2021/10/19	46	89.47	47	89.44	88.00	-1	147,572	0.00%
2021/10/18	151	86.99	142.1	87.13	89.00	9	153,817	0.01%	大買/大賣/
2021/10/15	71	92.08	65.5	92.41	92.30	5.5	158,915	0.00%
2021/10/14	88	91.49	135	92.12	92.40	-47	165,462	-0.03%	大賣/
2021/10/13	100	90.28	119.2	90.42	88.50	-19.2	169,792	-0.01%	大賣/
2021/10/12	74.5	90.10	71	88.45	87.40	3.5	178,274	0.00%
2021/10/08	157.1	98.27	49	97.24	96.80	108	182,954	0.06%	大買/鉅額交易
2021/10/07	300	97.85	390.4	98.42	98.50	-90.4	193,894	-0.05%	大買/大賣/
2021/10/06	107.2	95.67	65.1	94.79	92.50	42.1	200,591	0.02%	大買/
2021/10/05	110.2	96.84	153	97.41	98.20	-42.9	207,184	-0.02%	大買/大賣/
2021/10/04	140.9	100.72	181.4	99.40	97.20	-40.5	213,430	-0.02%	大買/大賣/
2021/10/01	158.1	110.86	69	109.59	108.00	89.1	221,206	0.04%	大買/
2021/09/30	27.1	117.61	27	118.52	119.50	0	228,637	0.00%
2021/09/29	55.8	117.41	22	117.05	116.50	33.8	234,860	0.01%
2021/09/28	81.1	120.20	40	119.50	119.00	41.1	235,128	0.02%
2021/09/27	47.2	126.47	43.2	126.44	124.50	3.9	235,404	0.00%
2021/09/24	36	126.29	67	125.47	126.50	-31	235,906	-0.01%
2021/09/23	32	122.63	25	122.04	121.50	7	235,844	0.00%
2021/09/22	28	120.04	11	120.05	119.50	17	236,684	0.01%
2021/09/17	24	122.06	50	122.29	123.00	-26	237,068	-0.01%
2021/09/16	25	119.30	16	119.03	118.00	9	236,470	0.00%
2021/09/15	19	117.71	23.4	118.49	121.50	-4.4	236,838	0.00%
2021/09/14	71.2	121.42	62	120.65	117.50	9.2	237,316	0.00%
2021/09/13	51	126.90	70	126.74	124.50	-19	237,488	-0.01%
2021/09/10	62	122.81	58.3	124.17	125.50	3.8	246,873	0.00%
2021/09/09	12	120.75	10	121.05	121.50	2	257,351	0.00%
2021/09/08	47	120.36	73.1	120.18	122.00	-26.1	263,381	-0.01%
2021/09/07	113	120.06	107	120.28	120.50	6	272,442	0.00%	大買/大賣/
2021/09/06	59.1	116.22	54	114.90	113.00	5.1	276,298	0.00%
2021/09/03	64.3	122.82	32	120.69	120.50	32.3	281,059	0.01%
2021/09/02	58.2	125.35	80	125.10	126.00	-21.9	284,216	-0.01%
2021/09/01	109.3	128.97	41	126.98	125.00	68.3	287,620	0.02%	大買/
2021/08/31	80.1	133.65	58	134.18	133.50	22.1	289,436	0.01%
2021/08/30	23.1	138.02	21	137.21	136.00	2.1	296,177	0.00%
2021/08/27	75	137.71	61	138.57	137.00	14	301,757	0.00%
2021/08/26	60.2	138.09	58	137.91	140.00	2.2	307,355	0.00%
2021/08/25	58	135.28	59	136.91	138.50	-1	313,162	0.00%
2021/08/24	159	138.51	134	138.75	134.50	25	317,742	0.01%	大買/大賣/
2021/08/23	91.2	140.17	109	140.17	139.50	-17.8	322,119	-0.01%	大賣/
2021/08/20	84.1	129.06	76	129.05	130.50	8.1	325,644	0.00%
2021/08/19	156.3	132.13	186	133.30	126.50	-29.7	335,133	-0.01%	大買/大賣/
2021/08/18	87	130.80	114.2	131.14	136.50	-27.2	341,307	-0.01%	大賣/
2021/08/17	56.3	127.09	41.1	126.77	124.50	15.2	345,747	0.00%
2021/08/16	102.1	132.77	78.1	133.39	126.00	24	353,207	0.01%	大買/
2021/08/13	142.2	135.93	85.2	136.34	133.00	57	356,926	0.02%	大買/
2021/08/12	50.4	127.45	70.1	128.05	133.50	-19.7	361,288	-0.01%
2021/08/11	1	117.00	11	122.50	125.00	-10	362,298	0.00%
2021/08/10	0	126.50	1	126.50	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	2	133.01	132.50	-2	375,355	0.00%
2021/08/06	0	0.00	15.4	132.03	131.00	-15.4	385,819	0.00%
2021/08/05	2.3	126.59	5	125.50	125.50	-2.7	394,945	0.00%
2021/08/04	0.1	130.00	5.5	128.19	129.00	-5.4	400,626	0.00%
2021/08/03	1.6	125.75	2	125.99	126.00	-0.4	409,286	0.00%
2021/08/02	0.2	121.67	23.3	113.38	120.00	-23.1	416,150	-0.01%
2021/07/30	7.6	131.56	9.7	130.37	117.00	-2	423,521	0.00%
2021/07/29	0	0.00	115.5	125.74	129.50	-115.5	430,617	-0.03%	大賣/鉅額交易
2021/07/28	297.2	118.68	384.2	118.33	118.00	-87	438,242	-0.02%	大買/大賣/
2021/07/27	226.4	125.91	1,900.2	123.47	122.50	-1,673.8	443,452	-0.38%	大買/大賣/鉅額交易
2021/07/26	85.3	139.67	91.2	140.83	136.00	-5.9	443,188	0.00%
2021/07/23	140.7	143.12	235	143.40	145.50	-94.3	444,634	-0.02%	大買/大賣/
2021/07/22	225.4	141.53	96.8	142.49	140.50	128.5	444,272	0.03%	大買/鉅額交易
2021/07/21	230.4	161.29	199	165.85	153.50	31.4	443,347	0.01%	大買/大賣/
2021/07/20	271.9	175.50	216	175.60	170.50	55.9	438,485	0.01%	大買/大賣/
2021/07/19	279.4	192.28	175	193.71	188.00	104.4	437,498	0.02%	大買/大賣/鉅額交易
2021/07/16	397.2	187.68	433.2	187.17	188.00	-36	431,890	-0.01%	大買/大賣/
2021/07/15	93.1	171.36	143.4	173.42	179.00	-50.3	421,928	-0.01%	大賣/
2021/07/14	392.6	168.37	375.6	169.04	163.00	16.9	415,579	0.00%	大買/大賣/
2021/07/13	265.4	186.26	252.1	186.41	176.00	13.3	404,074	0.00%	大買/大賣/
2021/07/12	190.3	201.30	278.1	200.10	195.50	-87.8	395,926	-0.02%	大買/大賣/
2021/07/09	352.9	206.91	195.4	206.62	195.50	157.5	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	278.3	211.59	209.6	211.53	216.50	68.8	379,248	0.02%	大買/大賣/
2021/07/07	406.6	217.27	286.6	213.03	210.00	120	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	92.3	211.28	168.9	213.80	216.50	-76.6	359,596	-0.02%	大賣/
2021/07/05	54.2	189.41	257	192.29	197.00	-202.8	353,712	-0.06%	大賣/鉅額交易
2021/07/02	124.3	193.13	31.1	191.95	191.00	93.2	356,844	0.03%	大買/
2021/07/01	86.5	193.85	51	193.48	196.00	35.5	356,879	0.01%
2021/06/30	48.4	173.65	150.3	170.99	182.50	-101.9	356,519	-0.03%	大賣/鉅額交易
2021/06/29	78.6	166.93	43.5	165.50	166.00	35.1	356,354	0.01%
2021/06/28	19.1	161.21	76.3	164.27	166.00	-57.2	356,036	-0.02%
2021/06/25	44.1	151.93	59.1	151.29	151.00	-15	355,308	0.00%
2021/06/24	96.1	143.76	927	143.95	149.00	-830.9	355,062	-0.23%	大賣/鉅額交易
2021/06/23	110.5	142.73	35	141.70	139.50	75.5	354,532	0.02%	大買/
2021/06/22	130.6	158.87	76	159.18	154.50	54.6	353,074	0.02%	大買/
2021/06/21	282.9	158.78	241	158.42	158.50	41.9	352,224	0.01%	大買/大賣/
2021/06/18	308.1	145.47	213	146.74	149.50	95.1	343,265	0.03%	大買/大賣/
2021/06/17	148.3	131.60	185.2	132.25	140.50	-36.9	335,123	-0.01%	大買/大賣/
2021/06/16	249.8	133.05	216	132.46	130.00	33.8	333,803	0.01%	大買/大賣/
2021/06/15	119	121.74	178.2	124.28	127.50	-59.2	325,696	-0.02%	大買/大賣/
2021/06/11	192.1	116.44	206	116.61	116.00	-13.9	322,158	0.00%	大買/大賣/
2021/06/09	95	114.57	78	114.35	113.00	17	317,997	0.01%
2021/06/08	97	111.17	92	111.83	114.50	5	317,367	0.00%
2021/06/07	176.2	112.43	53	108.94	107.00	123.2	316,138	0.04%	大買/鉅額交易
2021/06/04	57.2	115.47	124.2	116.58	115.50	-67	310,473	-0.02%	大賣/
2021/06/03	201.4	113.94	143	114.16	112.50	58.4	305,815	0.02%	大買/大賣/
2021/06/02	201	114.43	151.3	113.83	111.00	49.7	300,491	0.02%	大買/大賣/
2021/06/01	138	106.46	134	107.06	112.50	4	294,111	0.00%	大買/大賣/
2021/05/31	232	108.62	150.6	109.16	102.50	81.4	289,013	0.03%	大買/大賣/
2021/05/28	216	107.45	252	107.75	108.00	-36	284,171	-0.01%	大買/大賣/
2021/05/27	204	102.40	208.1	102.97	103.00	-4.1	282,340	0.00%	大買/大賣/
2021/05/26	165.2	92.68	288.2	94.46	98.80	-123	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	215.2	90.98	144	91.68	91.00	71.1	264,602	0.03%	大買/大賣/
2021/05/24	373.2	95.01	227.2	95.46	93.10	146	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	170	88.78	335.2	88.97	91.80	-165.2	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	243.1	83.70	353.1	84.05	83.50	-110	249,501	-0.04%	大買/大賣/鉅額交易
2021/05/19	127	78.09	87	78.96	80.50	40	240,679	0.02%	大買/
2021/05/18	94	71.44	110	72.00	73.20	-16	240,357	-0.01%	大賣/
2021/05/17	248	69.46	266	69.38	66.60	-18	239,398	-0.01%	大買/大賣/
2021/05/14	165.8	75.48	148	76.32	74.00	17.8	231,834	0.01%	大買/大賣/
2021/05/13	1,413.6	83.07	168.3	80.48	79.20	1,245.3	223,617	0.56%	大買/大賣/鉅額交易
2021/05/12	116.1	91.87	88.1	92.40	87.90	28	219,837	0.01%	大買/
2021/05/11	195.1	100.02	192	99.77	97.60	3.1	217,333	0.00%	大買/大賣/
2021/05/10	126	96.18	163.5	98.82	100.50	-37.5	211,021	-0.02%	大買/大賣/
2021/05/07	185	88.14	627	87.15	91.50	-442	205,669	-0.21%	大買/大賣/鉅額交易
2021/05/06	239	87.54	183.3	86.05	84.30	55.7	199,980	0.03%	大買/大賣/
2021/05/05	301.5	83.11	259.7	84.00	87.00	41.8	194,188	0.02%	大買/大賣/
2021/05/04	582.9	83.77	647.3	82.11	80.00	-64.3	188,143	-0.03%	大買/大賣/
2021/05/03	72	86.58	126.1	86.93	87.70	-54.1	178,164	-0.03%	大賣/
2021/04/29	94.5	75.35	172	74.42	79.80	-77.5	176,200	-0.04%	大賣/
2021/04/28	190	74.77	392	76.49	75.00	-202	175,065	-0.12%	大買/大賣/鉅額交易
2021/04/27	78	70.39	1,149	71.54	72.00	-1,071	173,347	-0.62%	大賣/鉅額交易
2021/04/26	52	64.98	68.7	65.37	66.40	-16.7	173,132	-0.01%
2021/04/23	162.6	58.71	127.2	59.92	60.40	35.4	171,013	0.02%	大買/大賣/
2021/04/22	7	63.33	1,659.2	67.62	59.60	-1,652.2	164,496	-1.00%	大賣/鉅額交易
2021/04/21	10	62.00	24	61.95	62.70	-14	164,016	-0.01%
2021/04/20	1.2	55.28	28	54.49	57.00	-26.8	164,103	-0.02%
2021/04/19	7	55.57	15.3	55.44	55.00	-8.3	164,405	-0.01%
2021/04/16	10.2	47.25	105.3	48.46	50.60	-95.1	164,100	-0.06%	大賣/
2021/04/15	30.2	45.93	5	46.90	46.70	25.2	164,510	0.02%
2021/04/14	90	43.57	8	44.93	45.50	82	164,583	0.05%
2021/04/13	1.1	46.88	4.6	46.02	44.80	-3.5	164,633	0.00%
2021/04/12	2,152.5	46.00	8	45.98	46.10	2,144.5	164,629	1.30%	大買/鉅額交易
2021/04/09	1,404.4	41.60	28	41.79	42.75	1,376.4	165,508	0.83%	大買/鉅額交易
2021/04/08	1,279	46.32	69	46.60	46.20	1,210	166,041	0.73%	大買/鉅額交易
2021/04/07	62	45.53	34	45.93	46.35	28	163,315	0.02%
2021/04/06	86	42.68	52.1	42.48	44.15	33.9	167,064	0.02%
2021/04/01	47	39.24	67	39.82	40.15	-20	166,929	-0.01%
2021/03/31	33.1	37.03	41.6	37.30	37.70	-8.5	168,610	-0.01%
2021/03/30	26.6	35.17	10	34.78	35.40	16.6	170,852	0.01%
2021/03/29	42	35.46	44	35.39	35.25	-2	173,799	0.00%
2021/03/26	10	33.18	10	33.67	34.00	0	177,613	0.00%
2021/03/25	21.6	32.63	34	32.70	32.50	-12.4	180,526	-0.01%
2021/03/24	41.4	33.52	22	33.43	33.80	19.4	183,190	0.01%
2021/03/23	63	34.64	45	34.81	33.50	18	183,605	0.01%
2021/03/22	48	35.57	107	35.70	35.85	-59	183,839	-0.03%	大賣/
2021/03/19	127.1	32.63	130	32.54	32.60	-2.9	183,461	0.00%	大買/大賣/
2021/03/18	53	31.64	611	31.61	31.90	-558	179,519	-0.31%	大賣/鉅額交易
2021/03/17	48	30.76	126	31.00	31.30	-78	178,101	-0.04%	大賣/
2021/03/16	124	30.41	98	30.52	30.05	26	175,723	0.01%	大買/
2021/03/15	104	30.48	413.4	30.44	31.30	-309.4	173,929	-0.18%	大買/大賣/鉅額交易
2021/03/12	80	29.28	166.2	29.35	29.15	-86.2	171,598	-0.05%	大賣/
2021/03/11	127.1	28.63	149.1	28.71	28.10	-22	167,339	-0.01%	大買/大賣/
2021/03/10	79	28.24	112.1	28.03	28.00	-33.1	164,597	-0.02%	大賣/
2021/03/09	39.1	27.02	51	27.13	27.60	-12	162,088	-0.01%
2021/03/08	15	27.06	22	26.99	26.80	-7	160,756	0.00%
2021/03/05	49.3	26.54	41	26.41	26.05	8.3	159,337	0.01%
2021/03/04	43	26.92	12	26.80	26.60	31	158,383	0.02%
2021/03/03	62	27.05	41	27.08	27.60	21	157,418	0.01%
2021/03/02	224	28.39	347	28.04	27.10	-123	155,628	-0.08%	大買/大賣/鉅額交易
2021/02/26	126.3	28.21	186.1	28.50	29.00	-59.8	151,002	-0.04%	大買/大賣/
2021/02/25	196	28.76	63	28.72	28.50	133	148,592	0.09%	大買/鉅額交易
2021/02/24	127	28.65	73	28.64	27.90	54	146,173	0.04%	大買/
2021/02/23	215	28.89	217	28.83	28.25	-2	142,744	0.00%	大買/大賣/
2021/02/22	106	27.87	101	28.00	28.15	5	136,924	0.00%	大買/大賣/
2021/02/19	65.1	25.23	110	25.18	25.60	-44.9	134,800	-0.03%	大賣/
2021/02/18	211	24.98	196	25.09	25.55	15	132,533	0.01%	大買/大賣/
2021/02/17	25	22.87	81.1	22.68	23.65	-56.1	127,312	-0.04%
2021/02/05	49	21.81	49	21.75	21.50	0	124,684	0.00%
2021/02/04	44	21.80	87	21.84	21.95	-43	124,262	-0.03%
2021/02/03	136	21.66	118.5	21.72	21.60	17.5	123,587	0.01%	大買/大賣/
2021/02/02	60	20.03	29	20.73	20.95	31	119,774	0.03%
2021/02/01	23	19.27	30	19.41	19.05	-7	118,145	-0.01%
2021/01/29	88	20.31	25	19.71	19.75	63	116,569	0.05%
2021/01/28	54	20.79	20	20.44	20.70	34	115,488	0.03%
2021/01/27	53	21.28	31	21.29	20.80	22	114,260	0.02%
2021/01/26	117.4	22.40	94	22.19	21.60	23.4	112,583	0.02%	大買/
2021/01/25	157	23.37	55	23.29	23.00	102	110,642	0.09%	大買/鉅額交易
2021/01/22	102	21.73	99	21.65	22.60	3	108,188	0.00%	大買/
2021/01/21	139.5	21.21	54	21.25	20.85	85.5	105,576	0.08%	大買/
2021/01/20	133.5	21.04	182	20.78	20.20	-48.5	101,734	-0.05%	大買/大賣/
2021/01/19	273.3	23.72	323	23.76	21.85	-49.7	97,764	-0.05%	大買/大賣/
2021/01/18	0	0.00	23	22.05	23.80	-23	93,141	-0.02%
2021/01/15	9	23.35	0	0.00	23.35	9	92,675	0.01%
2021/01/14	0	0.00	0	26.40	25.90	0	92,322	0.00%
2021/01/13	4	24.24	136	25.35	24.00	-132	91,662	-0.14%	大賣/鉅額交易
2021/01/12	2.4	25.70	1	25.70	25.70	1.4	90,925	0.00%
2021/01/11	2	28.25	20	28.24	28.55	-18	90,036	-0.02%
2021/01/08	22	26.51	30	26.25	27.30	-8	89,573	-0.01%
2021/01/07	3.3	25.95	42	26.08	25.95	-38.7	88,545	-0.04%
2021/01/06	22.5	30.35	27	30.11	28.80	-4.5	87,849	-0.01%
2021/01/05	6.5	31.12	15	31.43	32.00	-8.5	87,095	-0.01%
2021/01/04	128	31.36	93	31.97	32.15	35	86,404	0.04%	大買/
2020/12/31	186.3	28.21	69.6	28.36	29.25	116.7	84,864	0.14%	大買/鉅額交易
2020/12/30	271	27.60	85.8	26.94	27.50	185.2	83,413	0.22%	大買/鉅額交易
2020/12/29	907	27.85	138.3	27.33	27.90	768.7	81,779	0.94%	大買/大賣/鉅額交易
2020/12/28	25	25.07	30.3	25.37	25.40	-5.3	76,844	-0.01%
2020/12/25	23	23.06	431	23.02	23.10	-408	75,571	-0.54%	大賣/鉅額交易
2020/12/24	180	20.47	279	20.47	21.00	-99	72,724	-0.14%	大買/大賣/
2020/12/23	268	18.55	76	19.24	20.40	192	69,285	0.28%	大買/鉅額交易
2020/12/22	291	19.42	173.5	19.19	18.55	117.5	65,900	0.18%	大買/大賣/鉅額交易
2020/12/21	197	18.06	21	18.70	18.95	176	61,267	0.29%	大買/鉅額交易
2020/12/18	46	16.22	311.1	16.80	17.25	-265.1	57,813	-0.46%	大賣/鉅額交易
2020/12/17	52	15.63	12	15.93	15.70	40	54,615	0.07%
2020/12/16	195	15.54	33	15.81	15.85	162	53,429	0.30%	大買/鉅額交易
2020/12/15	407	15.74	36.6	15.75	15.55	370.4	51,443	0.72%	大買/鉅額交易
2020/12/14	118	14.12	133	14.97	15.05	-15	47,680	-0.03%	大買/大賣/
2020/12/11	32	13.88	8	14.01	13.70	24	45,914	0.05%
2020/12/10	33	14.44	24	14.57	14.35	9	44,395	0.02%
2020/12/09	117	14.46	86	14.48	14.40	31	43,318	0.07%	大買/
2020/12/08	28	13.89	139	13.59	14.05	-111	41,790	-0.27%	大賣/鉅額交易
2020/12/07	8.5	12.90	9.4	12.97	12.85	-0.9	39,863	0.00%
2020/12/04	10	12.76	23	12.74	12.85	-13	39,614	-0.03%
2020/12/03	47	12.80	45	12.95	12.75	2	39,836	0.01%
2020/12/02	36	12.84	48	13.12	12.90	-12	39,983	-0.03%
2020/12/01	73	12.85	27	12.87	13.05	46	39,773	0.12%
2020/11/30	40	13.56	62	13.58	13.25	-22	39,186	-0.06%
2020/11/27	82	13.58	25	13.52	13.60	57	38,799	0.15%
2020/11/26	104	13.69	21	13.70	13.55	83	39,024	0.21%	大買/
2020/11/25	24	13.49	9	13.61	13.60	15	37,940	0.04%
2020/11/24	110	13.04	10	13.11	13.05	100	36,503	0.27%	大買/
2020/11/23	29	12.93	50	12.95	13.00	-21	36,077	-0.06%
2020/11/20	35	12.69	3	12.75	12.80	32	36,061	0.09%
2020/11/19	30	12.71	39	12.75	12.75	-9	35,891	-0.03%
2020/11/18	23	12.82	25	12.82	13.00	-2	35,285	-0.01%
2020/11/17	18	12.28	18	12.44	12.50	0	34,088	0.00%
2020/11/16	170	12.54	12	12.52	12.50	158	33,507	0.47%	大買/鉅額交易
2020/11/13	28	12.44	15	12.56	12.50	13	32,987	0.04%
2020/11/12	39	12.65	47	12.97	12.35	-8	32,192	-0.02%
2020/11/11	57	12.81	64	13.02	13.55	-7	31,069	-0.02%
2020/11/10	75	13.99	39	13.79	13.60	36	29,680	0.12%
2020/11/09	31	13.21	63	13.98	14.10	-32	27,977	-0.11%
2020/11/06	30	12.50	13	12.44	12.90	17	26,436	0.06%
2020/11/05	23	12.29	30.1	12.30	12.25	-7.1	25,773	-0.03%
2020/11/04	22	11.89	74	12.20	12.50	-52	25,082	-0.21%
2020/11/03	7	11.71	2	11.80	11.75	5	24,036	0.02%
2020/11/02	2	11.75	5	11.63	11.60	-3	23,624	-0.01%
2020/10/30	39	11.52	5	11.57	11.50	34	23,097	0.15%
2020/10/29	7	11.06	13	11.39	11.60	-6	22,271	-0.03%
2020/10/28	16	11.48	11	11.74	11.45	5	21,599	0.02%
2020/10/27	24	11.70	12	11.78	12.00	12	20,898	0.06%
2020/10/26	61	11.99	14	11.88	12.10	47	19,703	0.24%
2020/10/23	0	0.00	32	10.80	11.00	-32	17,875	-0.18%
2020/10/22	1	10.45	15	10.38	10.45	-14	17,349	-0.08%
2020/10/21	0	0.00	1	10.60	10.55	-1	17,269	-0.01%
2020/10/20	1	10.30	0	0.00	10.60	1	17,162	0.01%
2020/10/19	0	0.00	3	10.50	10.45	-3	16,970	-0.02%
2020/10/16	4	10.40	10	10.41	10.40	-6	16,824	-0.04%
2020/10/15	0	0.00	1	10.50	10.40	-1	16,513	-0.01%
2020/10/14	0	0.00	1	10.20	10.20	-1	16,227	-0.01%
2020/10/13	5	10.25	0	0.00	10.25	5	16,135	0.03%
2020/10/12	30	10.00	0	0.00	10.00	30	15,831	0.19%
2020/10/08	10	10.00	7	10.17	10.05	3	15,745	0.02%
2020/10/07	1	10.50	19	10.25	10.20	-18	15,616	-0.12%
2020/10/05	0	0.00	4	9.99	10.15	-4	15,248	-0.03%
2020/09/29	5	9.45	2	9.62	9.61	3	14,902	0.02%
2020/09/28	13	9.54	1	9.58	9.45	12	14,780	0.08%
2020/09/25	5	9.49	4	9.44	9.75	1	14,620	0.01%
2020/09/24	6	9.19	0	0.00	9.01	6	14,303	0.04%
2020/09/23	25	9.58	11	9.76	9.44	14	14,123	0.10%
2020/09/22	10	9.96	0	0.00	9.97	10	13,868	0.07%
2020/09/18	2	9.89	0	0.00	9.88	2	13,530	0.01%
2020/09/17	12	9.99	2	10.05	9.91	10	13,429	0.07%
2020/09/16	56	9.96	21	9.86	9.81	35	13,283	0.26%
2020/09/15	0	0.00	0.5	10.10	10.20	-0.5	12,987	0.00%
2020/09/14	8	10.09	4	10.33	10.10	4	12,854	0.03%
2020/09/11	16	10.27	206	10.50	10.20	-190	12,460	-1.52%	大賣/鉅額交易
2020/09/10	3	11.00	4.5	10.94	10.95	-1.5	11,789	-0.01%
2020/09/09	5	11.08	46	11.23	11.30	-41	11,470	-0.36%
2020/09/08	220	11.41	13	11.60	11.25	207	11,174	1.85%	大買/鉅額交易
2020/09/07	19	11.74	0	0.00	11.95	19	10,524	0.18%
2020/09/04	8	10.79	5	11.15	11.50	3	9,850	0.03%
2020/09/03	2	11.05	22	11.14	11.05	-20	9,363	-0.21%
2020/09/02	4	11.00	11	10.54	11.00	-7	8,900	-0.08%
2020/09/01	65	10.51	1	10.65	10.60	64	8,377	0.76%
2020/08/31	0	0.00	9	10.10	10.10	-9	7,563	-0.12%
2020/08/28	5	9.24	4	9.20	9.21	1	7,152	0.01%
2020/08/27	7	9.30	1	9.43	9.36	6	6,942	0.09%
2020/08/26	15	9.52	72	9.60	9.61	-57	6,374	-0.89%
2020/08/25	0	0.00	48	8.69	8.74	-48	5,435	-0.88%
2020/08/24	5	7.72	0	0.00	7.95	5	5,058	0.10%
2020/08/20	32	8.17	0	0.00	7.67	32	4,796	0.67%
2020/08/19	5	8.49	0	0.00	8.24	5	4,517	0.11%
2020/08/18	14	8.54	0	0.00	8.43	14	4,353	0.32%
2020/08/17	0	0.00	2	8.60	8.62	-2	4,208	-0.05%
2020/08/14	0	0.00	15	8.48	8.59	-15	3,969	-0.38%
2020/08/13	5	7.89	6	7.98	7.89	-1	3,491	-0.03%
2020/08/12	10.7	7.67	0	0.00	7.69	10.7	3,270	0.33%
2020/08/11	0	0.00	20	7.65	7.81	-20	2,909	-0.69%
2020/08/10	0	0.00	7.2	6.86	7.10	-7.2	2,437	-0.30%
2020/07/27	2	6.10	0	0.00	6.10	2	2,422	0.08%
2020/07/17	2	6.31	0	0.00	6.31	2	2,923	0.07%
2020/07/15	20	6.38	10	6.36	6.35	10	2,972	0.34%
2020/07/09	0	0.00	3	6.63	6.57	-3	3,114	-0.10%
2020/07/07	0	0.00	10	6.58	6.53	-10	3,110	-0.32%
2020/06/29	2	6.47	0	0.00	6.47	2	3,134	0.06%
2020/06/12	4	6.41	0	0.00	6.42	4	3,323	0.12%
2020/06/09	0	0.00	2	6.85	6.89	-2	3,411	-0.06%
2020/06/08	0	0.00	0.5	6.80	6.85	-0.5	3,438	-0.01%
2020/06/05	0	0.00	10	6.80	6.85	-10	3,400	-0.29%
2020/06/04	2	6.70	10	6.65	6.65	-8	3,340	-0.24%
2020/05/28	10	6.61	5	6.57	6.53	5	3,287	0.15%
2020/05/27	2	6.59	10	6.66	6.59	-8	3,283	-0.24%
2020/05/26	26	6.60	10	6.60	6.61	16	3,299	0.48%
2020/05/22	2	6.68	1	6.74	6.68	1	3,282	0.03%
2020/05/21	21	6.80	35	6.69	6.83	-14	3,236	-0.43%
2020/05/19	20	6.43	0	0.00	6.45	20	3,125	0.64%
2020/05/14	12	6.44	1	6.46	6.39	11	3,195	0.34%
2020/05/13	1	6.59	0	0.00	6.59	1	3,177	0.03%
2020/05/12	12	6.35	1	6.31	6.31	11	3,173	0.35%
2020/05/11	1	6.48	0	0.00	6.45	1	3,139	0.03%
2020/05/08	0	0.00	2	6.35	6.37	-2	3,119	-0.06%
2020/05/06	2	6.37	10	6.34	6.36	-8	3,106	-0.26%
2020/05/05	8	6.57	0	0.00	6.43	8	3,090	0.26%
2020/05/04	2	6.57	0	0.00	6.57	2	3,036	0.07%
2020/04/30	1	6.87	0	0.00	6.77	1	2,983	0.03%
2020/04/29	0	0.00	26	6.52	6.79	-26	2,847	-0.91%
2020/04/28	12	5.74	102	5.98	6.25	-90	2,604	-3.46%	大賣/
2020/04/27	2	5.67	80	5.68	5.69	-78	2,507	-3.11%
2020/04/22	20	5.33	0	0.00	5.40	20	2,438	0.82%
2020/04/21	10	5.40	0	0.00	5.40	10	2,429	0.41%
2020/04/20	0	0.00	1	5.43	5.45	-1	2,367	-0.04%
2020/04/17	10	5.46	20	5.49	5.41	-10	2,346	-0.43%
2020/04/16	50	5.41	2	5.42	5.41	48	2,311	2.08%
2020/04/15	103	5.48	0	0.00	5.47	103	2,279	4.52%	大買/鉅額交易
2020/04/14	0	0.00	10	5.44	5.42	-10	2,146	-0.47%
2020/04/13	10	5.41	0	0.00	5.36	10	2,122	0.47%
2020/04/10	2	5.50	0	0.00	5.50	2	2,095	0.10%
2020/04/09	22	5.39	10	5.38	5.45	12	2,081	0.58%
2020/04/01	13	5.11	5	5.08	5.06	8	1,977	0.40%
2020/03/30	0	0.00	10	5.01	5.09	-10	1,948	-0.51%
2020/03/27	25	5.29	0	0.00	5.18	25	1,934	1.29%
2020/03/26	0.7	5.20	0	0.00	5.25	0.7	1,915	0.03%
2020/03/24	10	4.96	0	0.00	4.97	10	1,886	0.53%
2020/03/18	10	5.15	15.3	4.98	4.96	-5.3	1,726	-0.31%
2020/03/13	5	5.61	0	0.00	5.68	5	1,559	0.32%
2020/03/10	1	6.51	0	0.00	6.63	1	1,424	0.07%
2020/03/03	7	6.78	0	0.00	6.78	7	1,473	0.48%
2020/02/24	5	6.94	0	0.00	6.94	5	1,416	0.35%
2020/02/19	0	0.00	16	7.14	7.21	-16	1,463	-1.09%
2020/02/18	5	6.94	6	6.87	6.99	-1	1,442	-0.07%
2020/02/17	1	6.55	0	0.00	6.60	1	1,416	0.07%
2020/02/14	0	0.00	5	6.56	6.58	-5	1,406	-0.36%
2020/02/13	0	0.00	1	6.66	6.60	-1	1,418	-0.07%
2020/02/11	1	6.52	0	0.00	6.47	1	1,415	0.07%
2020/01/31	5	6.68	0	0.00	6.77	5	1,323	0.38%
2020/01/14	0	0.00	18	7.25	7.22	-18	1,213	-1.48%
2020/01/08	5	7.25	0	0.00	7.20	5	1,231	0.41%
2020/01/06	5	7.26	0	0.00	7.26	5	1,267	0.39%
2020/01/02	10	7.26	5	7.27	7.28	5	1,282	0.39%
2019/12/31	5	7.18	4	7.21	7.21	1	1,274	0.08%
2019/12/24	0	0.00	5	7.25	7.23	-5	1,313	-0.38%
2019/12/19	5	7.34	0	0.00	7.31	5	1,311	0.38%
2019/12/18	0	0.00	0.3	7.32	7.37	-0.3	1,312	-0.03%
2019/11/28	0	0.00	4	7.07	7.09	-4	1,212	-0.33%
2019/11/27	5	7.07	0	0.00	7.10	5	1,206	0.41%
2019/11/21	1	7.01	0	0.00	7.02	1	1,193	0.08%
2019/11/18	0	0.00	5	7.05	7.07	-5	1,194	-0.42%
2019/11/15	5	7.22	0	0.00	7.22	5	1,151	0.43%
2019/11/12	0	0.00	5	7.49	7.48	-5	1,160	-0.43%
2019/11/11	0	7.46	0	0.00	7.51	0	1,196	0.00%
2019/11/08	0	7.50	0	0.00	7.54	0	1,223	0.00%
2019/11/06	11	7.58	0	0.00	7.57	11	1,231	0.89%
2019/11/01	0	0.00	2	7.60	7.59	-2	1,267	-0.16%
2019/10/31	0	0.00	0.4	7.56	7.58	-0.4	1,292	-0.03%
2019/10/28	5	7.69	0	0.00	7.69	5	1,344	0.37%
2019/10/22	0	0.00	5	7.76	7.75	-5	1,456	-0.34%
2019/10/17	5	7.64	0	0.00	7.63	5	1,805	0.28%
2019/10/16	0	0.00	6	7.63	7.61	-6	1,918	-0.31%
2019/10/15	5	7.54	0	0.00	7.53	5	2,001	0.25%
2019/10/04	5	7.66	0	0.00	7.68	5	2,142	0.23%
2019/10/03	0	0.00	1	7.65	7.65	-1	2,144	-0.05%
2019/10/01	0	0.00	5	7.91	7.82	-5	2,235	-0.22%
2019/09/17	5	7.97	0	0.00	7.88	5	2,358	0.21%
2019/09/06	0	7.98	0	0.00	8.03	0	2,443	0.00%
2019/09/03	1	8.05	1	8.04	8.04	0	2,436	0.00%
2019/08/30	0	0.00	5	8.00	7.96	-5	2,441	-0.20%
2019/08/28	5	7.88	0	0.00	7.89	5	2,434	0.21%
2019/08/23	0	0.00	0.3	7.93	7.98	-0.3	2,454	-0.01%
2019/08/08	10	8.46	0	0.00	8.45	10	2,410	0.41%
2019/08/01	0	0.00	5	8.65	8.69	-5	2,391	-0.21%
2019/07/31	6	8.75	0	0.00	8.73	6	2,384	0.25%
2019/07/30	1	8.78	0	0.00	8.86	1	2,385	0.04%
2019/07/29	0	0.00	2	8.88	8.88	-2	2,376	-0.08%
2019/07/25	0	0.00	13	8.90	8.98	-13	2,357	-0.55%
2019/07/23	25	8.99	0	0.00	8.98	25	2,286	1.09%
2019/07/22	6	9.12	0	0.00	9.16	6	2,207	0.27%
2019/07/19	4	9.06	5	9.09	9.09	-1	2,070	-0.05%
2019/07/18	15	8.99	4	8.89	9.01	11	1,940	0.57%
2019/07/17	0	0.00	11	8.89	9.00	-11	1,826	-0.60%
2019/07/16	1	8.93	5	8.89	8.89	-4	1,783	-0.22%
2019/07/15	5	8.61	0	0.00	8.68	5	1,710	0.29%
2019/07/12	4	8.69	0	0.00	8.70	4	1,705	0.24%
2019/07/11	0	0.00	0.3	8.67	8.72	-0.3	1,722	-0.02%
2019/07/08	0	0.00	0.5	8.42	8.45	-0.5	1,714	-0.03%
2019/07/05	5	8.60	0	0.00	8.51	5	1,706	0.29%
2019/07/04	3.5	8.52	5	8.36	8.54	-1.5	1,629	-0.09%
2019/07/01	0	0.00	5	8.29	8.16	-5	1,542	-0.32%
2019/06/26	5	8.10	0.9	8.09	8.15	4.1	1,546	0.27%
2019/06/24	0.4	8.17	0	0.00	8.21	0.4	1,573	0.03%
2019/06/21	0	0.00	5	8.23	8.15	-5	1,585	-0.32%
2019/06/20	0	0.00	2	8.29	8.25	-2	1,595	-0.13%
2019/06/19	2.5	8.12	1	8.18	8.17	1.5	1,594	0.09%
2019/05/24	0	0.00	0	8.02	8.04	0	1,814	0.00%
2019/05/22	5	8.23	0	0.00	8.20	5	1,899	0.26%
2019/05/21	0	0.00	1	8.05	8.20	-1	1,900	-0.05%
2019/05/20	1	7.99	1	7.94	7.97	0	1,872	0.00%
2019/05/17	5	8.12	8	8.10	7.96	-3	1,875	-0.16%
2019/04/26	1	8.84	1	8.79	8.79	0	1,723	0.00%
2019/04/24	0	0.00	8	8.81	8.81	-8	1,721	-0.46%
2019/04/22	13	8.98	0	0.00	8.93	13	1,732	0.75%
2019/04/17	0	0.00	10	8.89	8.90	-10	1,683	-0.59%
2019/04/16	5	8.83	0	0.00	8.82	5	1,650	0.30%
2019/04/08	10	8.75	0	0.00	8.70	10	1,657	0.60%
2019/04/03	0	0.00	2	8.64	8.64	-2	1,659	-0.12%
2019/04/02	0	0.00	1	8.61	8.61	-1	1,663	-0.06%
2019/03/14	1	8.95	1	8.87	8.87	0	1,984	0.00%
2019/03/06	0	0.00	5	9.09	9.10	-5	2,280	-0.22%
2019/03/04	0	0.00	5	9.23	9.24	-5	2,398	-0.21%
2019/02/26	10	9.20	0	0.00	9.19	10	2,388	0.42%
2019/02/15	0	0.00	1	8.84	8.82	-1	2,290	-0.04%
2019/02/12	0	0.00	1	8.84	8.86	-1	2,333	-0.04%
2019/01/28	0	0.00	15	8.97	8.99	-15	2,422	-0.62%
2019/01/21	0	8.82	0	0.00	8.88	0	2,596	0.00%
2019/01/14	10	8.83	0	0.00	8.68	10	2,796	0.36%
2019/01/11	0	0.00	2	8.90	8.87	-2	2,913	-0.07%
2019/01/03	0	0.00	1	8.85	8.80	-1	3,204	-0.03%
2019/01/02	0.5	8.76	0	0.00	8.81	0.5	3,214	0.02%
2018/12/21	0	0.00	10	9.05	9.11	-10	3,167	-0.32%
2018/12/20	1	9.10	0	0.00	9.12	1	3,201	0.03%
2018/12/19	0	0.00	0	9.25	9.30	0	3,175	0.00%
2018/12/18	9	9.21	0	0.00	9.21	9	3,158	0.28%
2018/12/11	0	0.00	10	8.89	8.93	-10	2,884	-0.35%
2018/12/10	10	8.77	1	8.90	8.68	9	2,871	0.31%
2018/12/04	0	0.00	1	9.14	9.06	-1	2,838	-0.04%
2018/11/28	3	9.15	1	9.11	9.19	2	2,597	0.08%
2018/11/26	0	0.00	5	8.66	8.63	-5	2,460	-0.20%
2018/11/23	0	0.00	5	8.42	8.44	-5	2,409	-0.21%
2018/11/22	10	8.61	0	0.00	8.48	10	2,410	0.41%
2018/11/21	0	0.00	5	8.47	8.56	-5	2,397	-0.21%
2018/11/16	0	0.00	5	8.34	8.40	-5	2,412	-0.21%
2018/11/07	0	0.00	5	8.32	8.36	-5	2,500	-0.20%
2018/11/02	5	8.45	0	0.00	8.45	5	2,611	0.19%
2018/10/31	0	0.00	5	8.69	8.54	-5	2,594	-0.19%
2018/10/30	0	0.00	5	8.23	8.30	-5	2,581	-0.19%
2018/10/29	0	0.00	10	8.07	8.09	-10	2,535	-0.39%
2018/10/25	5	8.44	12	8.39	8.38	-7	2,524	-0.28%
2018/10/24	7	8.64	22	8.56	8.68	-15	2,496	-0.60%
2018/10/23	10	8.74	27	8.77	8.66	-17	2,480	-0.69%
2018/10/22	20	8.88	2	8.91	8.90	18	2,451	0.73%
2018/10/19	6	8.48	1	8.90	8.72	5	2,364	0.21%
2018/10/18	15	8.31	0	0.00	8.37	15	2,252	0.67%
2018/10/17	0	0.00	20	7.56	7.61	-20	2,183	-0.92%
2018/10/12	0	0.00	23.4	7.40	7.43	-23.4	2,212	-1.06%
2018/10/09	0.2	8.36	0	0.00	8.38	0.2	2,086	0.01%
2018/09/27	0	0.00	12	8.75	8.82	-12	2,140	-0.56%
2018/09/19	10	8.79	0	0.00	8.77	10	2,237	0.45%
2018/09/11	2	8.68	0	0.00	8.68	2	2,507	0.08%
2018/09/05	0	0.00	1.5	8.64	8.64	-1.5	2,678	-0.06%
2018/08/28	0	0.00	0	8.81	8.88	0	3,159	0.00%
2018/08/23	0	0.00	2	8.81	8.96	-2	3,417	-0.06%
2018/08/13	3	8.69	0	0.00	8.62	3	3,732	0.08%
2018/08/08	0	0.00	10	9.35	9.31	-10	3,858	-0.26%
2018/08/07	1	9.33	0	0.00	9.30	1	3,893	0.03%
2018/07/26	10	9.24	0	0.00	9.28	10	4,339	0.23%
2018/07/24	0	0.00	1	9.35	9.38	-1	4,492	-0.02%
2018/07/06	0	8.70	0	0.00	8.73	0	4,603	0.00%
2018/06/27	20	9.09	0	0.00	8.98	20	4,560	0.44%
2018/06/20	2	9.76	10	9.85	9.69	-8	4,411	-0.18%
2018/06/15	0	0.00	1	9.76	9.76	-1	4,407	-0.02%
2018/06/13	11	9.93	0	0.00	9.79	11	4,379	0.25%
2018/06/07	0	0.00	1	9.67	9.66	-1	4,138	-0.02%
2018/06/06	1	9.45	1	9.45	9.45	0	4,193	0.00%
2018/06/04	0	9.40	0	0.00	9.42	0	4,124	0.00%
2018/05/29	20	9.50	0	0.00	9.48	20	4,162	0.48%
2018/05/28	2	9.62	0	0.00	9.75	2	4,399	0.05%
2018/05/24	10	9.36	0	0.00	9.37	10	4,540	0.22%
2018/05/16	0	0.00	20	9.55	9.50	-20	4,906	-0.41%
2018/05/15	1	9.61	0	0.00	9.62	1	4,955	0.02%
2018/05/14	24	9.69	17.6	9.58	9.61	6.4	5,161	0.12%
2018/05/09	10	10.50	1	10.40	10.35	9	4,947	0.18%
2018/05/07	0	0.00	0	10.35	10.40	0	4,948	0.00%
2018/05/03	0	0.00	32	10.40	10.40	-32	4,871	-0.66%
2018/04/30	10	10.20	11	10.26	10.30	-1	5,019	-0.02%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	0	0.00	1	10.35	10.05	-1	5,030	-0.02%
2018/04/25	0	0.00	1	10.15	10.05	-1	5,063	-0.02%
2018/04/24	0	0.00	10	10.15	10.10	-10	5,118	-0.20%
2018/04/17	2	10.40	0	0.00	10.35	2	5,361	0.04%
2018/04/16	16	10.56	0	0.00	10.55	16	5,457	0.29%
2018/03/31	0	0.00	30	10.60	10.55	-30	7,542	-0.40%
2018/03/12	20	11.15	0	0.00	11.20	20	7,844	0.25%
2018/03/08	0	0.00	2	10.75	10.65	-2	7,904	-0.03%
2018/03/07	0	0.00	5	10.65	10.60	-5	8,167	-0.06%
2018/03/01	50	10.50	50	11.05	11.30	0	8,897	0.00%
2018/02/27	6	10.51	1	10.40	10.40	5	8,617	0.06%
2018/02/23	0	0.00	20	10.15	10.15	-20	8,441	-0.24%
2018/02/21	20	10.10	0	0.00	10.15	20	8,486	0.24%
2018/02/09	22	9.54	5	9.68	9.80	17	8,411	0.20%
2018/02/08	20	10.30	0	0.00	10.20	20	8,147	0.25%
2018/02/06	1	10.70	0	0.00	10.60	1	7,923	0.01%
2018/01/31	10	11.55	0	11.55	11.60	10	7,987	0.12%
2018/01/26	0	0.00	0.5	11.70	11.70	-0.5	8,103	-0.01%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	0	0.00	1	11.90	11.90	-1	8,221	-0.01%
2018/01/23	2	11.60	0	0.00	11.60	2	8,132	0.02%
2018/01/19	1	11.85	0	0.00	11.80	1	8,295	0.01%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/03	0	12.15	20	12.35	12.15	-20	8,162	-0.25%
2018/01/02	2	12.40	2	12.40	12.40	0	8,047	0.00%