陽明 (2609)-第一金-台中券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	54.4	78.83	59.6	79.11	79.30	-5.2	49,840	-0.01%
2024/11/20	144	77.26	110.7	77.30	77.10	33.3	47,911	0.07%	大買/大賣/
2024/11/19	34	74.35	20	74.01	74.70	14	45,259	0.03%
2024/11/18	4	72.35	19	72.48	72.10	-15	44,245	-0.03%
2024/11/15	25	72.72	13.4	72.77	72.20	11.7	43,790	0.03%
2024/11/14	4.1	71.01	8	71.36	70.80	-3.9	43,333	-0.01%
2024/11/13	7	71.71	7	71.80	71.30	0	43,608	0.00%
2024/11/12	27	72.67	27.3	72.66	72.10	-0.3	43,460	0.00%
2024/11/11	9	71.20	39	72.17	71.80	-30	42,627	-0.07%
2024/11/08	40	72.25	32.9	71.94	71.50	7.1	42,920	0.02%
2024/11/07	5	68.82	42.3	68.92	69.70	-37.3	42,580	-0.09%
2024/11/06	42.2	70.42	72	70.48	70.80	-29.8	42,602	-0.07%
2024/11/05	71	70.48	15.4	70.42	70.70	55.6	42,786	0.13%
2024/11/04	36.8	69.84	67.1	69.74	68.10	-30.3	42,648	-0.07%
2024/11/01	58.1	69.24	38	69.03	70.00	20	42,594	0.05%
2024/10/30	0	0.00	1	66.60	66.40	-1	42,286	0.00%
2024/10/29	20	66.93	24	66.20	66.20	-4	42,605	-0.01%
2024/10/28	9.2	68.58	6	69.10	68.10	3.2	42,856	0.01%
2024/10/25	10	67.88	1.3	67.57	67.80	8.7	43,058	0.02%
2024/10/24	14.4	67.57	8	67.65	67.30	6.4	43,163	0.01%
2024/10/23	6	68.28	7	68.56	68.50	-1	43,207	0.00%
2024/10/22	7.2	68.64	42	68.74	67.80	-34.8	43,583	-0.08%
2024/10/21	37	68.06	5.3	67.25	68.40	31.7	43,713	0.07%
2024/10/18	7	66.11	9.2	65.61	65.90	-2.2	43,601	-0.01%
2024/10/17	2.2	65.25	8	65.30	65.50	-5.8	43,452	-0.01%
2024/10/16	1.5	63.97	6	63.55	63.70	-4.5	43,457	-0.01%
2024/10/15	3	63.27	11.1	63.26	63.10	-8.1	43,630	-0.02%
2024/10/14	1	63.20	1	63.80	63.30	0	44,213	0.00%
2024/10/11	6	63.22	11	63.51	62.80	-5	44,576	-0.01%
2024/10/09	29.9	62.45	102.3	62.28	62.50	-72.4	44,650	-0.16%	大賣/
2024/10/08	1	64.30	3.1	63.70	63.50	-2.1	44,723	0.00%
2024/10/07	27	63.54	79.1	64.08	64.10	-52.1	45,386	-0.11%
2024/10/04	36.2	64.50	13.1	64.92	64.10	23.1	46,296	0.05%
2024/10/01	8.3	70.52	41.1	70.76	70.50	-32.8	45,420	-0.07%
2024/09/30	14.1	69.46	44	70.75	69.00	-29.9	45,132	-0.07%
2024/09/27	59	72.61	42.2	72.50	72.90	16.8	44,635	0.04%
2024/09/26	141.8	71.68	242.5	72.09	70.90	-100.7	43,684	-0.23%	大買/大賣/
2024/09/25	89.2	69.29	76.2	69.05	70.40	13	41,313	0.03%
2024/09/24	126	67.63	127.1	67.53	67.60	-1.1	39,564	0.00%	大買/大賣/
2024/09/23	10	64.46	7.1	64.39	64.50	2.9	37,671	0.01%
2024/09/20	1	63.70	13	63.55	63.60	-12	38,079	-0.03%
2024/09/19	2	63.00	2	62.90	63.40	0	38,812	0.00%
2024/09/18	16	62.76	14	62.75	62.60	2	39,497	0.01%
2024/09/16	2	61.90	0.1	61.90	61.70	1.9	41,761	0.00%
2024/09/12	10	62.45	0	0.00	62.00	10	43,986	0.02%
2024/09/10	3	60.47	2	60.00	59.80	1	45,909	0.00%
2024/09/06	0	0.00	1	61.90	62.10	-1	50,370	0.00%
2024/09/05	0	0.00	8	61.93	61.50	-8	54,137	-0.01%
2024/09/04	6	59.72	1.5	59.90	60.70	4.5	59,230	0.01%
2024/09/03	15	62.49	1	62.00	61.80	14	62,553	0.02%
2024/09/02	8.1	63.33	5	62.78	62.30	3.1	67,649	0.00%
2024/08/30	7	63.97	11	64.46	64.50	-4	71,442	-0.01%
2024/08/29	0	0.00	1	62.60	62.90	-1	72,503	0.00%
2024/08/28	0	0.00	1	62.40	62.60	-1	75,295	0.00%
2024/08/27	18	63.06	8	62.88	62.70	10	80,365	0.01%
2024/08/26	4.2	64.88	2	64.20	64.20	2.2	80,319	0.00%
2024/08/23	3.1	63.80	3	64.00	63.60	0.1	80,354	0.00%
2024/08/22	8	63.72	1.3	63.68	63.70	6.7	80,874	0.01%
2024/08/21	3	64.03	6.2	63.25	63.70	-3.1	81,654	0.00%
2024/08/20	13	64.41	4	64.35	63.70	9	81,682	0.01%
2024/08/19	28	64.11	7	63.80	63.70	21	81,476	0.03%
2024/08/16	42	64.06	3.2	64.27	63.80	38.8	81,622	0.05%
2024/08/15	32.2	63.56	34.2	63.61	63.80	-2	81,353	0.00%
2024/08/14	9	61.99	6	61.88	61.60	3	80,912	0.00%
2024/08/13	36.1	63.03	5	62.76	61.80	31.1	81,032	0.04%
2024/08/12	15	62.25	13	62.72	63.50	2	85,062	0.00%
2024/08/09	89.3	62.35	42	62.01	60.80	47.3	87,798	0.05%
2024/08/08	11.1	61.72	43	62.01	61.20	-31.9	94,830	-0.03%
2024/08/07	58	63.23	22	62.66	63.60	36	98,810	0.04%
2024/08/06	34	62.92	39	63.12	61.10	-5	104,523	0.00%
2024/08/05	7	61.06	10	60.88	60.00	-3	106,461	0.00%
2024/08/02	8	65.36	42	65.18	64.10	-34	106,869	-0.03%
2024/08/01	10.3	64.64	4.5	64.57	64.60	5.8	107,135	0.01%
2024/07/31	2.1	63.41	2	63.20	63.40	0.1	107,083	0.00%
2024/07/30	7	61.46	7.6	61.32	62.30	-0.6	107,424	0.00%
2024/07/29	4	60.48	2	60.50	60.00	2	108,143	0.00%
2024/07/26	3	60.06	0	60.00	60.30	3	109,053	0.00%
2024/07/23	12	61.21	15.1	60.95	60.80	-3.1	111,862	0.00%
2024/07/22	30.2	58.46	43.3	57.94	58.60	-13	114,730	-0.01%
2024/07/19	2.3	60.62	2.5	60.47	60.20	-0.2	114,172	0.00%
2024/07/18	27.1	62.04	0	0.00	61.80	27.1	114,049	0.02%
2024/07/17	1.3	61.96	4	62.50	61.90	-2.7	113,909	0.00%
2024/07/16	2.8	63.69	5.6	63.39	62.40	-2.8	114,301	0.00%
2024/07/15	70.1	63.83	59.4	63.98	63.10	10.7	114,770	0.01%
2024/07/12	5.3	63.81	9	64.11	64.00	-3.7	114,184	0.00%
2024/07/11	9.4	65.35	0	0.00	65.10	9.4	113,780	0.01%
2024/07/10	6.2	65.74	2.4	65.56	65.10	3.8	113,798	0.00%
2024/07/09	10.5	65.41	72	65.18	65.20	-61.5	113,470	-0.05%
2024/07/08	26.6	67.53	20.4	68.03	67.50	6.2	112,626	0.01%
2024/07/05	14.2	72.82	30	74.30	72.30	-15.8	111,216	-0.01%
2024/07/04	16.3	74.12	24.8	74.92	73.80	-8.5	110,779	-0.01%
2024/07/03	62.1	76.23	68.4	75.78	74.80	-6.4	110,428	-0.01%
2024/07/02	35	73.72	25.3	73.76	74.10	9.7	109,694	0.01%
2024/07/01	52.2	73.83	33.4	74.00	73.70	18.8	109,279	0.02%
2024/06/28	4.1	75.06	9	74.81	74.60	-4.9	108,377	0.00%
2024/06/27	4	75.25	18	75.64	75.20	-14	107,922	-0.01%
2024/06/26	36.1	75.18	75	75.40	75.00	-38.9	107,423	-0.04%
2024/06/25	46	76.00	14.4	75.21	76.50	31.6	106,758	0.03%
2024/06/24	48.6	74.26	23.5	74.55	74.20	25.1	105,780	0.02%
2024/06/21	22.5	78.10	39.1	78.57	75.90	-16.7	105,449	-0.02%
2024/06/20	31.4	76.50	4	76.43	76.70	27.4	103,009	0.03%
2024/06/19	38	76.20	44.2	75.87	75.00	-6.2	102,277	-0.01%
2024/06/18	5	74.08	6	74.18	74.10	-1	100,961	0.00%
2024/06/17	24	74.26	21.5	74.14	73.70	2.5	100,571	0.00%
2024/06/14	40	74.91	41.3	74.74	75.40	-1.3	99,141	0.00%
2024/06/13	46.7	72.79	21.4	72.93	72.40	25.3	97,069	0.03%
2024/06/12	55.8	71.48	80.7	71.43	70.90	-24.9	95,585	-0.03%
2024/06/11	210.3	78.43	143	75.75	74.70	67.3	92,009	0.07%	大買/大賣/
2024/06/07	45.2	83.38	158.5	82.89	82.90	-113.3	87,019	-0.13%	大賣/鉅額交易
2024/06/06	152	82.99	137.9	82.64	83.70	14.1	83,616	0.02%	大買/大賣/
2024/06/05	145.3	80.09	180.4	80.89	80.40	-35.2	78,688	-0.04%	大買/大賣/
2024/06/04	60.4	74.89	112	74.58	75.70	-51.6	75,295	-0.07%	大賣/
2024/06/03	217.3	74.40	73.5	74.41	75.90	143.8	74,088	0.19%	大買/鉅額交易
2024/05/31	123.5	76.16	89	76.31	71.50	34.5	71,518	0.05%	大買/
2024/05/30	5.2	78.56	8	77.59	78.30	-2.8	66,738	0.00%
2024/05/29	50.4	79.39	87	79.14	77.20	-36.6	66,931	-0.05%
2024/05/28	76.1	79.19	21.2	79.73	79.50	54.9	66,688	0.08%
2024/05/27	50.2	77.50	30.1	75.34	78.30	20	66,564	0.03%
2024/05/24	32	73.35	81	73.54	73.50	-49	66,061	-0.07%
2024/05/23	13	72.02	60.3	71.64	71.30	-47.3	65,927	-0.07%
2024/05/22	6	72.67	13.2	71.44	72.00	-7.2	66,285	-0.01%
2024/05/21	1.5	70.93	23	70.77	71.40	-21.5	67,030	-0.03%
2024/05/20	8	71.38	10.4	71.91	72.50	-2.4	67,811	0.00%
2024/05/17	19.4	72.10	106	71.88	71.00	-86.6	67,821	-0.13%	大賣/
2024/05/16	236.3	73.60	220.5	72.93	74.10	15.8	67,308	0.02%	大買/大賣/
2024/05/15	238.7	70.73	158	70.66	71.40	80.7	62,532	0.13%	大買/大賣/
2024/05/14	236	69.69	412.5	71.68	71.30	-176.5	59,266	-0.30%	大買/大賣/鉅額交易
2024/05/13	301.6	66.07	126.2	66.09	66.60	175.4	51,583	0.34%	大買/大賣/鉅額交易
2024/05/10	261	59.31	326.2	59.01	60.60	-65.2	47,517	-0.14%	大買/大賣/
2024/05/09	153	55.15	105.3	54.82	55.10	47.7	41,522	0.11%	大買/大賣/
2024/05/08	35.4	52.90	56	53.37	52.20	-20.6	38,724	-0.05%
2024/05/07	57	52.48	32.1	52.41	52.50	24.9	37,648	0.07%
2024/05/06	43	50.56	21.4	50.52	50.60	21.6	36,577	0.06%
2024/05/03	11	50.69	4.5	50.08	50.40	6.5	36,422	0.02%
2024/05/02	26	51.19	28.3	51.05	51.30	-2.3	35,869	-0.01%
2024/04/30	13.8	52.06	23	52.17	52.20	-9.2	34,907	-0.03%
2024/04/29	48	53.74	71.1	54.95	52.90	-23.1	34,260	-0.07%
2024/04/26	139	50.62	133.6	50.69	51.80	5.4	31,859	0.02%	大買/大賣/
2024/04/25	2	46.95	23	47.01	47.10	-21	28,881	-0.07%
2024/04/24	3	46.88	6	46.28	46.70	-3	29,490	-0.01%
2024/04/23	3	45.87	1	45.90	45.85	2	30,084	0.01%
2024/04/22	19	46.60	32	46.69	45.60	-13	31,047	-0.04%
2024/04/19	3	46.15	14	45.04	45.15	-11	31,099	-0.04%
2024/04/18	2	43.85	0	0.00	43.80	2	31,794	0.01%
2024/04/17	6	43.95	10	44.00	43.95	-4	32,544	-0.01%
2024/04/16	21.1	43.87	21	43.90	43.80	0.1	35,643	0.00%
2024/04/15	9	44.85	17	45.08	45.20	-8	38,172	-0.02%
2024/04/12	7	45.01	4	45.11	45.20	3	39,648	0.01%
2024/04/11	2	45.13	2.6	45.13	45.00	-0.6	42,860	0.00%
2024/04/10	3	44.83	1.4	44.54	44.40	1.7	47,471	0.00%
2024/04/09	2	45.15	3.1	45.07	44.95	-1.1	49,252	0.00%
2024/04/08	4.2	43.74	0	0.00	45.10	4.2	51,653	0.01%
2024/04/03	2.2	44.05	0	0.00	43.80	2.2	51,965	0.00%
2024/04/02	1	44.25	6	44.11	44.45	-5	52,810	-0.01%
2024/04/01	3	44.30	8.7	44.37	44.30	-5.7	54,419	-0.01%
2024/03/29	6.3	44.55	7	44.41	44.40	-0.7	57,040	0.00%
2024/03/28	2.1	44.30	6.1	44.26	44.10	-3.9	61,145	-0.01%
2024/03/27	10	44.25	0.5	44.35	44.15	9.5	66,969	0.01%
2024/03/26	15.2	44.63	2.1	44.37	44.15	13.2	72,282	0.02%
2024/03/25	1.1	45.77	5	45.41	45.60	-3.9	74,413	-0.01%
2024/03/22	10.1	45.44	1	45.10	45.15	9.1	78,776	0.01%
2024/03/21	2	45.93	3	45.97	45.45	-1	82,392	0.00%
2024/03/20	4.8	45.11	6	45.02	44.95	-1.2	82,759	0.00%
2024/03/19	22	45.58	8	45.31	45.30	14	82,606	0.02%
2024/03/18	3.1	45.12	1.5	45.25	45.15	1.6	82,626	0.00%
2024/03/15	5.8	46.48	9.1	46.62	46.50	-3.2	82,622	0.00%
2024/03/14	6	48.03	8.1	47.86	47.75	-2	81,884	0.00%
2024/03/13	4	48.89	5	49.17	48.70	-1	81,628	0.00%
2024/03/12	30	48.77	32	48.93	48.95	-2	81,399	0.00%
2024/03/11	5	48.61	21	48.60	48.60	-16	81,293	-0.02%
2024/03/08	94.1	48.59	55	48.02	47.55	39.1	81,533	0.05%
2024/03/07	23.3	48.28	15	48.08	48.00	8.3	81,653	0.01%
2024/03/06	12	48.26	4	48.38	48.00	8	81,835	0.01%
2024/03/05	9	49.17	14.1	49.06	48.60	-5.1	81,797	-0.01%
2024/03/04	15.8	48.46	14	48.71	48.90	1.8	81,501	0.00%
2024/03/01	15.4	49.11	2	48.98	49.15	13.4	81,079	0.02%
2024/02/29	28.3	49.64	35	49.74	49.85	-6.7	80,766	-0.01%
2024/02/27	16.7	48.68	4	48.88	48.55	12.7	80,194	0.02%
2024/02/26	3	48.97	8.5	48.87	48.70	-5.5	79,816	-0.01%
2024/02/23	18	49.59	32.5	49.65	49.10	-14.5	79,548	-0.02%
2024/02/22	26.2	49.97	23	49.71	49.95	3.2	79,046	0.00%
2024/02/21	22	48.88	12.1	49.07	48.35	9.9	77,991	0.01%
2024/02/20	15	48.22	8	48.23	48.15	7	76,991	0.01%
2024/02/19	1	47.10	8	46.86	46.90	-7	76,623	-0.01%
2024/02/16	5.1	47.31	0	0.00	46.90	5.1	76,622	0.01%
2024/02/15	7.1	46.06	19	46.21	46.65	-11.9	76,927	-0.02%
2024/02/05	4	47.56	2	47.48	47.30	2	76,416	0.00%
2024/02/02	25	47.97	11	48.08	47.75	14	76,221	0.02%
2024/02/01	12	48.93	54	48.65	49.15	-42	75,807	-0.06%
2024/01/31	49.1	48.11	27	48.79	47.85	22.1	75,447	0.03%
2024/01/30	17.1	48.53	2	48.85	48.50	15.1	75,144	0.02%
2024/01/29	5	48.86	25	48.97	48.80	-20	75,025	-0.03%
2024/01/26	16	48.85	0	0.00	48.90	16	74,848	0.02%
2024/01/25	2	49.42	0	0.00	49.25	2	74,575	0.00%
2024/01/24	1	49.80	13	50.00	49.80	-12	74,259	-0.02%
2024/01/23	34.4	49.59	13	50.77	49.45	21.4	73,968	0.03%
2024/01/22	26.1	49.31	17	49.51	49.80	9.1	73,435	0.01%
2024/01/19	2	50.75	5	50.92	50.90	-3	72,698	0.00%
2024/01/18	28	51.00	46	50.81	51.30	-18	72,119	-0.02%
2024/01/17	14	50.25	12.5	49.85	49.75	1.5	71,254	0.00%
2024/01/16	21	51.31	21.3	52.09	51.10	-0.3	70,167	0.00%
2024/01/15	25.8	52.51	19	52.33	52.20	6.8	69,052	0.01%
2024/01/12	47.1	51.11	40	51.48	51.80	7.1	68,101	0.01%
2024/01/11	18	49.44	26	49.40	49.30	-8	66,573	-0.01%
2024/01/10	92.5	49.01	71	49.54	48.80	21.5	65,947	0.03%
2024/01/09	48.7	51.85	134	51.97	51.70	-85.3	62,747	-0.14%	大賣/
2024/01/08	28	57.59	37	57.15	56.50	-9	59,929	-0.02%
2024/01/05	69.1	57.85	74.9	58.00	58.00	-5.8	58,241	-0.01%
2024/01/04	123.2	57.58	120.2	57.28	57.30	3	54,924	0.01%	大買/大賣/
2024/01/03	169	53.80	52.2	54.06	54.00	116.9	50,539	0.23%	大買/鉅額交易
2024/01/02	42.3	54.04	19.3	53.26	53.00	23	48,572	0.05%
2023/12/29	10.1	51.77	35	51.77	51.30	-24.9	46,003	-0.05%
2023/12/28	9.3	52.08	12	52.16	51.90	-2.8	45,551	-0.01%
2023/12/27	36.3	53.20	36	53.01	52.60	0.3	44,588	0.00%
2023/12/26	38.6	52.50	39.9	52.59	52.00	-1.4	43,061	0.00%
2023/12/25	77.1	53.08	57.2	53.37	51.80	19.9	40,417	0.05%
2023/12/22	162.7	57.18	179.7	57.17	57.50	-17	36,363	-0.05%	大買/大賣/
2023/12/21	168.1	52.86	226.1	52.93	55.40	-58	30,431	-0.19%	大買/大賣/
2023/12/20	80.2	49.81	55.4	49.86	50.40	24.8	25,050	0.10%
2023/12/19	76.6	49.40	101.2	49.21	49.30	-24.7	22,532	-0.11%	大賣/
2023/12/18	126.3	46.93	188.7	47.15	47.85	-62.4	18,279	-0.34%	大買/大賣/
2023/12/15	26	44.22	14.2	44.02	44.25	11.8	14,910	0.08%
2023/12/14	3	42.93	1.7	43.32	42.75	1.3	14,410	0.01%
2023/12/13	8.1	43.68	11	44.06	43.20	-2.9	14,666	-0.02%
2023/12/12	7	44.62	2	44.63	44.00	5	16,436	0.03%
2023/12/11	1	43.95	1	44.50	44.00	0	16,360	0.00%
2023/12/08	0	0.00	1	43.90	44.00	-1	16,264	-0.01%
2023/12/07	1	43.95	3	43.85	43.70	-2	16,227	-0.01%
2023/12/06	1	44.65	0	0.00	44.65	1	16,207	0.01%
2023/12/05	5	44.70	8.1	45.18	44.85	-3.1	16,069	-0.02%
2023/12/04	22	45.24	57.2	44.73	45.15	-35.2	15,536	-0.23%
2023/12/01	6.1	43.04	12	42.85	43.30	-5.9	14,717	-0.04%
2023/11/30	10	42.25	2	42.15	42.00	8	14,382	0.06%
2023/11/29	20	42.55	2	42.45	42.55	18	14,303	0.13%
2023/11/28	2	42.30	3	42.55	42.65	-1	14,280	-0.01%
2023/11/27	1.2	41.95	0	0.00	42.00	1.2	14,187	0.01%
2023/11/24	7	41.57	0	0.00	41.75	7	14,230	0.05%
2023/11/22	0	0.00	2	41.60	41.55	-2	14,285	-0.01%
2023/11/21	1	42.00	0	0.00	41.90	1	14,315	0.01%
2023/11/20	3	41.72	15	41.95	42.00	-12	14,564	-0.08%
2023/11/17	3	41.88	2	41.90	41.80	1	14,695	0.01%
2023/11/15	2	41.58	1	41.75	42.10	1	14,752	0.01%
2023/11/14	8	42.57	7	42.75	41.50	1	15,292	0.01%
2023/11/13	0	0.00	1	41.45	41.45	-1	15,000	-0.01%
2023/11/10	2	41.25	1	41.35	41.30	1	15,307	0.01%
2023/11/09	1	41.95	8	41.99	41.85	-7	15,399	-0.05%
2023/11/08	2	41.95	0	0.00	41.90	2	15,698	0.01%
2023/11/07	0	0.00	1	42.20	42.25	-1	15,767	-0.01%
2023/11/06	2	42.43	1	42.15	42.30	1	15,975	0.01%
2023/11/03	1	43.00	7.2	43.17	43.25	-6.2	15,983	-0.04%
2023/11/02	0	42.60	4	42.45	42.65	-4	16,076	-0.02%
2023/10/31	3	42.17	0	0.00	42.10	3	16,745	0.02%
2023/10/30	6	42.69	2	43.13	43.25	4	16,865	0.02%
2023/10/27	0	0.00	1.2	42.76	43.00	-1.2	16,907	-0.01%
2023/10/26	0	42.30	2	42.40	42.45	-2	17,389	-0.01%
2023/10/25	3	42.15	0	0.00	42.30	3	17,925	0.02%
2023/10/24	0	0.00	1	42.05	42.20	-1	18,272	-0.01%
2023/10/20	1	42.40	7.2	42.25	42.35	-6.2	18,868	-0.03%
2023/10/19	3	42.58	3	42.80	42.70	0	19,136	0.00%
2023/10/18	3	42.40	0	0.00	42.30	3	19,637	0.02%
2023/10/17	1	42.20	5	42.31	42.25	-4	20,006	-0.02%
2023/10/16	3	41.90	0	0.00	42.40	3	20,676	0.01%
2023/10/13	1.5	42.88	2	42.95	42.55	-0.5	21,410	0.00%
2023/10/12	3	42.68	3.1	42.72	43.10	-0.1	21,726	0.00%
2023/10/11	10	43.09	17	43.31	42.55	-7	22,300	-0.03%
2023/10/06	0	0.00	2.1	45.34	45.00	-2.1	23,265	-0.01%
2023/10/05	0	0.00	1	45.10	44.90	-1	24,382	0.00%
2023/10/04	1	44.15	0	0.00	44.55	1	24,984	0.00%
2023/10/03	0	0.00	1	44.40	44.10	-1	25,836	0.00%
2023/10/02	6	44.69	0	0.00	44.45	6	26,366	0.02%
2023/09/28	5	45.66	0	0.00	45.45	5	27,236	0.02%
2023/09/27	0	0.00	9	46.17	45.90	-9	30,489	-0.03%
2023/09/25	2	45.50	12.3	45.72	45.95	-10.3	37,459	-0.03%
2023/09/22	1	45.65	1	45.85	45.80	0	39,241	0.00%
2023/09/20	16	46.94	20	46.74	46.30	-4	39,877	-0.01%
2023/09/19	12	45.86	14	45.70	45.85	-2	39,695	-0.01%
2023/09/18	1	45.60	16	46.08	45.50	-15	39,773	-0.04%
2023/09/15	150	46.66	158.1	46.61	46.45	-8.1	39,977	-0.02%	大買/大賣/
2023/09/14	9	44.41	8	44.41	44.60	1	38,125	0.00%
2023/09/13	0.1	43.15	4	43.00	43.30	-3.9	38,034	-0.01%
2023/09/12	0	0.00	1.1	42.96	43.10	-1.1	38,359	0.00%
2023/09/11	10	42.85	10	42.60	42.50	0	38,623	0.00%
2023/09/08	5	42.90	1	43.00	42.65	4	38,922	0.01%
2023/09/07	1	42.75	0	0.00	42.50	1	39,057	0.00%
2023/09/06	13	42.92	10	43.20	42.60	3	39,193	0.01%
2023/09/05	0	0.00	5	43.00	43.30	-5	39,357	-0.01%
2023/09/04	6	43.11	0	0.00	42.90	6	39,782	0.02%
2023/09/01	0.1	42.35	0	0.00	42.10	0.1	39,716	0.00%
2023/08/31	0.1	42.70	0	0.00	42.25	0.1	39,828	0.00%
2023/08/25	1	42.25	10	42.10	42.05	-9	40,320	-0.02%
2023/08/24	23	42.06	3	42.27	41.95	20	40,373	0.05%
2023/08/23	2	43.23	8	43.04	42.95	-6	40,250	-0.01%
2023/08/22	9	43.11	14	43.21	43.30	-5	40,211	-0.01%
2023/08/21	4	43.08	3	43.10	43.10	1	40,225	0.00%
2023/08/18	34	44.67	57	44.68	43.90	-23	40,110	-0.06%
2023/08/17	9	42.47	23	42.19	42.55	-14	39,468	-0.04%
2023/08/16	30.1	42.27	8	42.09	42.05	22.1	39,345	0.06%
2023/08/15	3.2	43.74	5	43.56	43.60	-1.8	39,023	0.00%
2023/08/14	8	44.13	5	44.10	44.05	3	38,934	0.01%
2023/08/11	3	45.33	5	45.20	45.30	-2	38,727	-0.01%
2023/08/10	7	45.34	7	45.61	45.50	0	38,714	0.00%
2023/08/09	4	46.10	0	0.00	46.00	4	38,759	0.01%
2023/08/08	0	0.00	6	46.43	46.40	-6	38,698	-0.02%
2023/08/07	20	45.56	8	46.19	46.40	12	38,780	0.03%
2023/08/04	2.6	46.85	2	47.03	47.15	0.6	38,682	0.00%
2023/08/02	3	46.37	1	46.45	46.45	2	38,518	0.01%
2023/08/01	5.1	46.95	1	46.80	46.80	4.1	38,578	0.01%
2023/07/31	11	46.95	2	46.98	46.50	9	38,652	0.02%
2023/07/28	9	47.82	12.1	47.72	47.75	-3.1	38,349	-0.01%
2023/07/27	4	47.26	1	46.90	46.90	3	38,170	0.01%
2023/07/26	14	46.79	3	46.67	46.90	11	38,213	0.03%
2023/07/25	9	45.70	6.1	45.65	45.60	2.9	38,023	0.01%
2023/07/24	8	46.05	2	46.08	45.75	6	38,172	0.02%
2023/07/21	25.3	47.61	9	47.67	47.35	16.3	38,225	0.04%
2023/07/20	16	47.62	15	48.20	48.40	1	37,923	0.00%
2023/07/19	27	46.97	9	46.74	46.80	18	37,424	0.05%
2023/07/18	65	46.48	66.5	46.68	46.30	-1.5	37,107	0.00%
2023/07/17	10	45.27	32	45.10	45.05	-22	36,551	-0.06%
2023/07/14	33.6	45.06	43.2	44.85	44.60	-9.6	36,353	-0.03%
2023/07/13	69.5	44.59	75.5	44.54	44.00	-6	36,109	-0.02%
2023/07/12	18.1	46.84	15.1	47.05	46.25	3	35,144	0.01%
2023/07/11	29.2	48.52	5	48.55	48.40	24.2	34,359	0.07%
2023/07/10	32.5	49.32	3.3	49.00	48.85	29.2	33,858	0.09%
2023/07/07	10.3	50.67	14.1	50.69	50.60	-3.9	33,170	-0.01%
2023/07/06	42.3	51.11	21	51.27	51.00	21.3	32,733	0.06%
2023/07/05	96.6	52.17	81.8	52.30	51.70	14.8	32,089	0.05%
2023/07/04	61	54.04	1,557	54.20	54.20	-1,496	29,285	-5.11%	大賣/鉅額交易
2023/07/03	1,550.1	68.84	1,614.8	64.76	69.30	-64.7	26,890	-0.24%	大買/大賣/
2023/06/30	2,396.1	62.70	835.7	62.40	63.00	1,560.5	22,631	6.90%	大買/大賣/鉅額交易
2023/06/29	12	60.08	2	60.10	60.10	10	20,969	0.05%
2023/06/28	12	60.59	0	0.00	60.70	12	20,607	0.06%
2023/06/27	8	61.23	1	61.70	61.10	7	20,361	0.03%
2023/06/26	0	61.70	0	0.00	61.10	0	20,295	0.00%
2023/06/21	11	61.70	3.3	61.82	61.50	7.8	20,189	0.04%
2023/06/20	7	63.44	1	63.60	63.20	6	19,866	0.03%
2023/06/19	5	64.02	0.1	64.00	63.50	5	19,802	0.02%
2023/06/16	2	64.35	2	64.65	64.80	0	19,725	0.00%
2023/06/15	5	64.00	15	63.96	64.10	-10	19,599	-0.05%
2023/06/14	1	64.30	8	64.03	64.30	-7	19,652	-0.04%
2023/06/13	0	0.00	25	63.06	63.20	-25	20,100	-0.12%
2023/06/12	13	62.32	13	62.50	63.00	0	21,149	0.00%
2023/06/09	15	62.60	6	62.92	62.90	9	22,330	0.04%
2023/06/08	13.3	62.80	1	62.90	62.60	12.3	23,461	0.05%
2023/06/07	2	61.60	2.5	61.72	61.70	-0.5	26,858	0.00%
2023/06/06	1	61.40	6.5	61.52	61.70	-5.5	27,226	-0.02%
2023/06/05	0	0.00	1	61.00	60.90	-1	27,587	0.00%
2023/06/02	4	61.23	2	61.70	61.50	2	27,811	0.01%
2023/06/01	4.1	60.51	3	60.80	61.40	1.1	28,459	0.00%
2023/05/31	0	0.00	2	61.50	60.80	-2	29,434	-0.01%
2023/05/30	0	0.00	15	62.06	61.30	-15	29,898	-0.05%
2023/05/29	17.1	62.09	3	62.00	62.00	14.1	30,085	0.05%
2023/05/26	6.3	61.45	16	61.26	61.30	-9.8	30,598	-0.03%
2023/05/25	6.1	61.30	32	61.42	61.10	-25.9	31,159	-0.08%
2023/05/24	3	61.80	18	62.00	61.90	-15	31,696	-0.05%
2023/05/23	1.1	61.81	3	62.20	61.70	-1.9	32,291	-0.01%
2023/05/22	28.1	62.08	7	62.00	62.10	21.1	32,291	0.07%
2023/05/19	2	61.25	0	0.00	61.30	2	32,218	0.01%
2023/05/18	1	61.10	6	61.43	61.30	-5	32,251	-0.02%
2023/05/17	1	61.30	1	61.40	61.20	0	32,327	0.00%
2023/05/16	3.5	61.07	10	61.34	60.90	-6.5	32,444	-0.02%
2023/05/15	10	60.99	16	59.70	61.20	-6	32,668	-0.02%
2023/05/12	6.7	60.39	0	0.00	60.20	6.7	32,769	0.02%
2023/05/11	8	60.33	21	60.91	60.10	-13	32,791	-0.04%
2023/05/10	22	61.31	21	61.03	61.60	1	32,647	0.00%
2023/05/09	15	60.41	3.2	60.46	60.30	11.8	32,509	0.04%
2023/05/08	13	60.55	2	60.50	60.50	11	32,727	0.03%
2023/05/05	2	61.10	1	61.20	61.20	1	33,125	0.00%
2023/05/04	19.3	60.83	2	60.95	60.80	17.3	33,362	0.05%
2023/05/03	11.3	60.98	1	60.70	60.70	10.3	33,379	0.03%
2023/05/02	11	61.70	3	61.67	61.90	8	33,340	0.02%
2023/04/28	6	62.88	3	62.80	63.10	3	33,450	0.01%
2023/04/27	3	61.80	3	61.87	61.70	0	33,449	0.00%
2023/04/26	3.1	62.80	4	63.10	62.40	-0.9	33,449	0.00%
2023/04/25	4	64.35	1	64.20	63.70	3	33,282	0.01%
2023/04/24	2	64.90	13	64.62	64.70	-11	33,348	-0.03%
2023/04/21	8	65.33	35	65.95	64.90	-27	33,497	-0.08%
2023/04/20	47	66.69	0	0.00	66.40	47	33,407	0.14%
2023/04/19	1	66.30	1	66.10	66.00	0	33,575	0.00%
2023/04/18	26	67.31	22.1	67.03	66.40	3.9	33,590	0.01%
2023/04/17	10	67.70	55	67.68	67.70	-45	33,504	-0.13%
2023/04/14	54	66.88	27.2	66.70	66.80	26.8	33,500	0.08%
2023/04/13	3	66.27	29	66.48	66.30	-26	33,627	-0.08%
2023/04/12	34.6	66.42	21	66.41	66.40	13.6	33,872	0.04%
2023/04/11	5	65.84	0.3	66.13	65.60	4.7	33,885	0.01%
2023/04/10	11	66.01	37	66.38	65.70	-26	34,120	-0.08%
2023/04/07	35	65.48	36	65.21	65.60	-1	34,136	0.00%
2023/04/06	17	64.23	16	64.48	64.00	1	34,381	0.00%
2023/03/31	3	63.97	13.1	64.31	64.30	-10.1	34,969	-0.03%
2023/03/30	14.1	63.49	2.1	63.36	63.30	12	37,128	0.03%
2023/03/29	1	63.50	1	63.60	63.50	0	38,375	0.00%
2023/03/28	14.1	64.83	12	64.20	64.00	2.1	39,630	0.01%
2023/03/27	19	64.37	56	64.07	64.20	-37	41,065	-0.09%
2023/03/24	4.2	64.14	8	64.30	64.20	-3.8	43,592	-0.01%
2023/03/23	11.1	64.51	19	64.33	64.10	-7.9	43,772	-0.02%
2023/03/22	10	65.70	9	65.43	65.30	1	43,827	0.00%
2023/03/21	5.1	65.41	6	65.38	65.10	-0.9	44,274	0.00%
2023/03/20	4	65.90	10	66.00	65.80	-6	44,251	-0.01%
2023/03/17	28	65.16	12	65.26	65.40	16	44,367	0.04%
2023/03/16	20	65.13	9.8	65.28	64.70	10.2	44,186	0.02%
2023/03/15	49.8	67.62	31	67.64	66.50	18.8	43,768	0.04%
2023/03/14	19	67.88	18.9	67.94	67.50	0.1	43,133	0.00%
2023/03/13	36	69.36	34	69.13	69.10	2	42,354	0.00%
2023/03/10	107.5	68.54	1,040.5	68.70	68.70	-933	41,250	-2.26%	大買/大賣/鉅額交易
2023/03/09	12	66.92	6	67.12	67.00	6	38,207	0.02%
2023/03/08	4	66.23	17.1	66.62	66.30	-13.1	38,303	-0.03%
2023/03/07	19	67.43	4	67.38	67.40	15	38,327	0.04%
2023/03/06	54	67.48	145	67.48	67.50	-91	38,351	-0.24%	大賣/
2023/03/03	73	66.39	18.2	66.51	67.10	54.8	38,223	0.14%
2023/03/02	97	65.23	37.2	65.57	65.60	59.8	37,646	0.16%
2023/03/01	2	63.60	102.2	63.55	63.80	-100.2	37,249	-0.27%	大賣/
2023/02/24	6.1	64.69	12	64.37	64.60	-5.9	37,154	-0.02%
2023/02/23	9	64.26	49	64.21	64.30	-40	36,786	-0.11%
2023/02/22	18	62.93	19	63.02	62.60	-1	36,541	0.00%
2023/02/21	29.3	62.19	23	62.24	62.80	6.3	36,156	0.02%
2023/02/20	1	59.90	1	60.50	60.50	0	36,047	0.00%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/15	1	60.10	0	0.00	60.00	1	38,017	0.00%
2023/02/14	4	59.83	3	59.77	60.70	1	38,376	0.00%
2023/02/13	23.1	59.03	0	0.00	59.00	23.1	38,820	0.06%
2023/02/10	10.1	60.69	0	0.00	60.60	10.1	39,575	0.03%
2023/02/09	3	62.10	0	0.00	61.70	3	39,863	0.01%
2023/02/07	3	61.73	0	0.00	61.70	3	40,938	0.01%
2023/02/06	13	61.88	4	62.03	61.70	9	41,610	0.02%
2023/02/03	10	64.37	1	63.70	63.60	9	41,807	0.02%
2023/02/02	4	63.30	32	63.34	63.50	-28	41,682	-0.07%
2023/02/01	276	62.80	3	62.50	62.40	273	41,946	0.65%	大買/鉅額交易
2023/01/31	2	62.20	3	62.20	62.50	-1	42,304	0.00%
2023/01/30	5	61.36	0	0.00	61.30	5	42,519	0.01%
2023/01/17	1	61.90	4	61.88	62.00	-3	42,507	-0.01%
2023/01/16	15.1	61.02	4	61.40	61.10	11.1	42,923	0.03%
2023/01/13	7.2	62.17	0	0.00	61.90	7.2	42,948	0.02%
2023/01/12	22	62.47	90	63.45	62.00	-68	43,652	-0.16%
2023/01/11	1	64.00	131	63.61	63.20	-130	43,990	-0.30%	大賣/鉅額交易
2023/01/10	17	62.94	7	63.21	62.90	10	44,451	0.02%
2023/01/09	6.1	63.18	1	63.40	63.30	5.1	45,826	0.01%
2023/01/06	10	63.47	0	0.00	63.60	10	46,392	0.02%
2023/01/05	11	64.77	302	64.25	63.70	-291	46,811	-0.62%	大賣/鉅額交易
2023/01/04	1	63.51	20	64.11	63.50	-19	47,306	-0.04%
2023/01/03	10	64.60	1	64.70	64.60	9	47,512	0.02%
2022/12/30	2	65.55	12	65.68	65.50	-10	47,447	-0.02%
2022/12/29	6	64.23	6	64.45	64.80	0	47,766	0.00%
2022/12/28	143	64.12	1	63.90	63.90	142	48,395	0.29%	大買/鉅額交易
2022/12/27	15	65.62	10	65.75	65.10	5	48,879	0.01%
2022/12/26	9	65.42	3	65.37	65.00	6	49,611	0.01%
2022/12/23	24	66.98	3	67.27	67.30	21	49,849	0.04%
2022/12/22	43	68.05	54.1	67.47	68.00	-11.1	49,962	-0.02%
2022/12/21	47	65.86	28	66.01	65.70	19	48,536	0.04%
2022/12/20	16	64.42	46	65.43	63.90	-30	48,045	-0.06%
2022/12/19	189	65.43	90.4	65.86	64.30	98.6	48,056	0.21%	大買/
2022/12/16	101.4	65.95	58.2	65.30	65.30	43.2	47,130	0.09%	大買/
2022/12/15	1	62.70	2	62.70	62.80	-1	45,315	0.00%
2022/12/14	38.3	61.92	0	0.00	62.00	38.3	46,068	0.08%
2022/12/13	2	63.65	6	63.33	63.20	-4	46,340	-0.01%
2022/12/12	5	62.10	3	62.17	61.80	2	46,966	0.00%
2022/12/09	5	61.70	6	62.40	62.80	-1	47,494	0.00%
2022/12/08	1	61.00	20	60.80	61.00	-19	47,928	-0.04%
2022/12/07	8	61.65	5	61.58	60.90	3	48,316	0.01%
2022/12/06	23	63.03	2	62.06	61.70	21	48,303	0.04%
2022/12/05	1	64.20	5.2	64.01	63.80	-4.2	48,689	-0.01%
2022/12/02	14.1	64.78	3	64.90	64.80	11.1	49,137	0.02%
2022/12/01	10	66.60	32	66.79	65.40	-22	49,641	-0.04%
2022/11/30	5	65.92	48	65.53	66.10	-43	49,206	-0.09%
2022/11/29	21	65.24	4	64.68	65.10	17	49,503	0.03%
2022/11/28	4	63.70	1	65.00	63.50	3	50,617	0.01%
2022/11/25	19	65.37	17	65.45	64.90	2	50,539	0.00%
2022/11/24	4	63.58	19.1	64.09	64.60	-15.1	50,633	-0.03%
2022/11/23	0	0.00	3	62.77	62.50	-3	50,427	-0.01%
2022/11/22	1	62.10	4	62.30	61.70	-3	50,768	-0.01%
2022/11/21	5	62.08	3	62.00	61.40	2	50,760	0.00%
2022/11/18	15.2	63.33	27	63.99	63.00	-11.9	50,662	-0.02%
2022/11/17	2	64.45	33	64.71	64.80	-31	50,562	-0.06%
2022/11/16	13	65.05	13	65.38	64.60	0	50,600	0.00%
2022/11/15	191	65.35	13.1	65.37	65.30	177.9	50,611	0.35%	大買/鉅額交易
2022/11/14	1	66.40	146	65.99	66.20	-145	50,242	-0.29%	大賣/鉅額交易
2022/11/11	67	65.29	46.2	66.51	65.20	20.8	49,814	0.04%
2022/11/10	5	64.46	5	64.44	64.30	0	49,247	0.00%
2022/11/09	14	64.24	11	63.93	64.50	3	49,377	0.01%
2022/11/08	48	64.37	5	64.22	63.40	43	49,893	0.09%
2022/11/07	8	62.18	10	62.54	62.30	-2	49,150	0.00%
2022/11/04	11	60.86	61	60.85	61.20	-50	48,969	-0.10%
2022/11/03	264	58.52	13.5	59.51	60.20	250.5	48,969	0.51%	大買/鉅額交易
2022/11/02	2	60.55	235	60.22	59.80	-233	49,333	-0.47%	大賣/鉅額交易
2022/11/01	593	59.10	11	59.36	59.10	582	49,288	1.18%	大買/鉅額交易
2022/10/31	33	60.71	2.1	60.12	60.20	30.9	49,669	0.06%
2022/10/28	22	61.32	15	60.83	60.60	7	49,591	0.01%
2022/10/27	13.1	61.74	38	62.78	63.20	-25	49,294	-0.05%
2022/10/26	12	60.29	27	61.33	61.90	-15	49,355	-0.03%
2022/10/25	21	61.81	41.2	62.08	61.50	-20.2	49,192	-0.04%
2022/10/24	10	63.10	162	62.67	62.10	-152	49,952	-0.30%	大賣/鉅額交易
2022/10/21	1	62.00	25	61.55	61.00	-24	49,859	-0.05%
2022/10/20	35	59.99	13	59.73	61.80	22	49,937	0.04%
2022/10/19	5	63.10	55	62.94	63.00	-50	49,334	-0.10%
2022/10/18	210	61.72	38	61.87	61.90	172	49,242	0.35%	大買/鉅額交易
2022/10/17	48	58.67	5	60.08	60.00	43	49,301	0.09%
2022/10/14	6	62.65	24	63.03	62.80	-18	48,372	-0.04%
2022/10/13	3	59.77	2	60.60	59.30	1	48,140	0.00%
2022/10/12	34	61.66	4.2	61.62	61.60	29.8	48,515	0.06%
2022/10/11	0	0.00	20	64.03	63.70	-20	48,132	-0.04%
2022/10/07	2.2	64.90	6	65.28	65.10	-3.9	48,274	-0.01%
2022/10/06	4	63.70	6	64.37	65.00	-2	48,762	0.00%
2022/10/05	35	65.88	57.1	64.72	64.70	-22.1	48,742	-0.05%
2022/10/04	37	64.19	17	63.70	63.80	20	48,954	0.04%
2022/10/03	26	62.79	24.1	63.05	63.50	1.9	48,972	0.00%
2022/09/30	16.1	59.57	78	58.82	61.50	-62	49,276	-0.13%
2022/09/29	6	61.40	7	60.47	59.90	-1	49,257	0.00%
2022/09/28	9	61.63	43	61.04	60.30	-34	49,185	-0.07%
2022/09/27	12	63.82	30	63.00	63.80	-18	49,868	-0.04%
2022/09/26	147.1	63.24	155	61.97	61.60	-7.9	50,080	-0.02%	大買/大賣/
2022/09/23	8	68.10	4.1	67.98	67.40	3.9	50,087	0.01%
2022/09/22	8.1	67.33	19.9	67.61	66.50	-11.8	50,980	-0.02%
2022/09/21	48	67.88	97	68.40	68.90	-49	52,291	-0.09%
2022/09/20	7	69.06	259	69.73	68.50	-252	53,657	-0.47%	大賣/鉅額交易
2022/09/19	291.2	69.17	14	68.90	68.00	277.2	54,545	0.51%	大買/鉅額交易
2022/09/16	7	72.10	177	71.49	73.50	-170	55,737	-0.30%	大賣/鉅額交易
2022/09/15	178	73.20	9	73.07	72.60	169	57,078	0.30%	大買/鉅額交易
2022/09/14	6	69.27	8.2	70.60	71.80	-2.2	58,063	0.00%
2022/09/13	8	71.33	4	71.25	71.10	4	58,936	0.01%
2022/09/12	6	71.30	17.8	70.95	71.00	-11.8	60,447	-0.02%
2022/09/08	24.1	68.11	17	68.04	67.80	7.1	60,618	0.01%
2022/09/07	50	69.34	25	68.74	69.60	25	60,925	0.04%
2022/09/06	16	71.56	30	70.91	70.60	-14	60,618	-0.02%
2022/09/05	16	71.01	11	70.62	70.80	5	60,842	0.01%
2022/09/02	165.1	74.38	134	71.64	71.10	31.1	60,915	0.05%	大買/大賣/
2022/09/01	10.1	77.39	0	0.00	76.80	10.1	59,901	0.02%
2022/08/31	66.2	77.63	21	77.51	78.90	45.2	60,664	0.07%
2022/08/30	60.2	79.01	239	79.23	78.90	-178.8	61,022	-0.29%	大賣/鉅額交易
2022/08/29	19	78.86	208	78.97	79.60	-189	60,912	-0.31%	大賣/鉅額交易
2022/08/26	69	83.65	5	83.90	83.40	64	60,860	0.11%
2022/08/25	3	83.20	73	83.06	83.40	-70	60,824	-0.12%
2022/08/24	44.2	83.17	43	81.89	82.10	1.2	61,032	0.00%
2022/08/23	35	83.12	31.5	83.81	83.00	3.6	61,445	0.01%
2022/08/22	215.5	83.60	19.3	83.70	83.60	196.2	61,908	0.32%	大買/鉅額交易
2022/08/19	0.1	86.50	0	0.00	86.40	0.1	62,006	0.00%
2022/08/18	1	86.50	4	86.65	86.50	-3	62,392	0.00%
2022/08/17	5.2	86.84	0	0.00	86.40	5.2	62,883	0.01%
2022/08/16	12	86.52	5.3	85.86	86.00	6.8	63,549	0.01%
2022/08/15	10	87.90	2.5	87.76	87.50	7.5	65,024	0.01%
2022/08/12	28	91.31	22	91.03	91.10	6	64,330	0.01%
2022/08/11	8	91.42	11	92.95	91.00	-3	64,799	0.00%
2022/08/10	55	92.16	29	92.12	91.10	26	64,739	0.04%
2022/08/09	60	92.79	62.5	93.02	93.30	-2.5	64,922	0.00%
2022/08/08	18	89.94	12	90.65	91.10	6	65,189	0.01%
2022/08/05	25	90.00	37.6	90.26	90.50	-12.6	64,822	-0.02%
2022/08/04	30.3	86.97	32	87.05	87.50	-1.7	64,639	0.00%
2022/08/03	15	87.55	11	87.30	87.00	4	64,774	0.01%
2022/08/02	18	87.42	13	87.06	87.50	5	65,237	0.01%
2022/08/01	10.5	89.38	27	89.72	90.00	-16.6	65,706	-0.03%
2022/07/29	29	89.62	47	89.87	89.60	-18	66,156	-0.03%
2022/07/28	13	86.85	26	87.77	86.50	-13	66,003	-0.02%
2022/07/27	35	87.85	31	87.85	88.20	4	66,676	0.01%
2022/07/26	0	0.00	92	86.92	86.70	-92	66,726	-0.14%
2022/07/25	7	87.11	11	87.05	86.90	-4	67,735	-0.01%
2022/07/22	44.2	88.99	55	88.89	89.50	-10.9	67,498	-0.02%
2022/07/21	47	88.00	22	88.13	88.30	25	67,386	0.04%
2022/07/20	40	87.66	31	87.66	86.60	9	67,091	0.01%
2022/07/19	35	87.15	48	87.82	87.80	-13	67,290	-0.02%
2022/07/18	9	86.37	6	86.52	85.60	3	67,138	0.00%
2022/07/15	40	86.19	36	86.19	86.00	4	67,442	0.01%
2022/07/14	42.1	86.30	128.1	85.84	87.50	-86.1	67,226	-0.13%	大賣/
2022/07/13	41.1	85.34	76	85.31	83.90	-34.9	66,766	-0.05%
2022/07/12	153.4	82.26	104.4	82.98	82.10	49	66,490	0.07%	大買/大賣/
2022/07/11	11.5	88.16	28.1	87.92	88.20	-16.6	65,798	-0.03%
2022/07/08	49	86.07	58	86.23	86.50	-9	65,521	-0.01%
2022/07/07	39.1	81.90	71.4	81.93	83.20	-32.3	64,780	-0.05%
2022/07/06	88	82.39	85	81.47	80.30	3	64,637	0.00%
2022/07/05	83	80.50	89	81.97	82.10	-6	64,396	-0.01%
2022/07/04	43.4	78.18	32.9	77.67	78.20	10.5	63,460	0.02%
2022/07/01	60.5	81.71	65.8	80.82	77.80	-5.3	63,137	-0.01%
2022/06/30	70.5	82.84	88.1	82.35	82.30	-17.6	62,173	-0.03%
2022/06/29	81.2	87.52	82.1	88.29	85.50	-1	61,324	0.00%
2022/06/28	123.7	89.51	77	89.24	91.70	46.7	59,592	0.08%	大買/
2022/06/27	36.2	85.96	48	85.66	86.10	-11.9	57,684	-0.02%
2022/06/24	142.6	98.82	447	98.52	98.30	-304.4	56,688	-0.54%	大買/大賣/鉅額交易
2022/06/23	45.9	99.28	39	98.80	96.20	6.9	55,115	0.01%
2022/06/22	41.5	103.78	32	107.44	101.00	9.5	54,660	0.02%
2022/06/21	20.1	110.10	17	109.82	109.50	3.1	53,484	0.01%
2022/06/20	87.2	113.07	62	111.64	111.50	25.2	52,638	0.05%
2022/06/17	38	117.54	48.3	117.99	119.50	-10.2	51,241	-0.02%
2022/06/16	75	120.63	72	121.87	117.00	3	51,178	0.01%
2022/06/15	26	123.33	27	123.24	122.00	-1	51,700	0.00%
2022/06/14	70	121.33	78	121.36	123.50	-8	54,011	-0.01%
2022/06/13	22.5	122.01	22	122.23	120.50	0.5	58,139	0.00%
2022/06/10	60	126.00	28.3	124.69	126.00	31.7	62,125	0.05%
2022/06/09	38	126.51	50.3	126.81	126.50	-12.3	64,603	-0.02%
2022/06/08	49	129.83	115.1	129.09	130.00	-66.1	64,840	-0.10%	大賣/
2022/06/07	34.2	127.28	26	127.06	127.00	8.2	65,936	0.01%
2022/06/06	14.2	128.07	40	126.91	126.50	-25.9	68,012	-0.04%
2022/06/02	23	126.24	41	126.49	126.50	-18	70,608	-0.03%
2022/06/01	55.1	126.30	13	126.12	126.00	42.1	74,008	0.06%
2022/05/31	14	125.04	21.5	125.45	124.50	-7.5	78,382	-0.01%
2022/05/30	52.5	127.27	56	128.43	127.00	-3.5	79,315	0.00%
2022/05/27	72	127.26	35	127.09	128.00	37	79,731	0.05%
2022/05/26	43	127.52	46	127.09	125.50	-3	80,643	0.00%
2022/05/25	45.5	126.48	66.2	126.43	127.00	-20.7	81,062	-0.03%
2022/05/24	47	126.86	185.1	127.81	125.00	-138.1	81,523	-0.17%	大賣/鉅額交易
2022/05/23	258	126.13	118.1	125.08	127.00	139.9	81,311	0.17%	大買/大賣/鉅額交易
2022/05/20	19.2	117.06	15	117.40	117.50	4.2	80,820	0.01%
2022/05/19	15.1	113.70	20	113.20	115.00	-4.9	81,893	-0.01%
2022/05/18	8	117.44	1	117.50	117.50	7	82,686	0.01%
2022/05/17	41	117.87	11	117.14	116.50	30	82,835	0.04%
2022/05/16	76.2	119.60	57	119.52	119.00	19.2	82,318	0.02%
2022/05/13	17	123.41	11	123.50	123.50	6	81,633	0.01%
2022/05/12	10	123.50	23	123.35	121.00	-13	82,357	-0.02%
2022/05/11	9.1	125.32	67	126.10	124.00	-57.9	82,420	-0.07%
2022/05/10	78	126.38	10.8	125.51	127.50	67.2	82,463	0.08%
2022/05/09	94	127.52	115	127.75	126.00	-21	82,564	-0.03%	大賣/
2022/05/06	67	129.64	24.1	128.09	130.50	42.9	83,956	0.05%
2022/05/05	60	130.45	78	131.38	130.00	-18	84,000	-0.02%
2022/05/04	79	130.09	68.5	129.61	130.00	10.5	83,662	0.01%
2022/05/03	36	126.33	33.8	126.12	126.50	2.2	83,182	0.00%
2022/04/29	37.1	125.06	30	125.62	126.00	7.1	83,396	0.01%
2022/04/28	20.1	121.85	45.1	121.74	120.50	-25	83,043	-0.03%
2022/04/27	109.3	119.93	55.3	120.82	121.00	54	83,084	0.07%	大買/
2022/04/26	3.1	122.16	2.1	122.95	121.00	1	83,162	0.00%
2022/04/25	22.3	122.27	74	122.15	121.50	-51.7	83,168	-0.06%
2022/04/22	65	125.70	7	125.93	126.50	58	82,614	0.07%
2022/04/21	17.2	126.17	44	125.36	125.00	-26.8	82,619	-0.03%
2022/04/20	31	124.00	31	124.44	123.50	0	82,611	0.00%
2022/04/19	27	123.46	12	123.63	123.00	15	82,899	0.02%
2022/04/18	10.1	121.60	2	122.25	121.00	8.1	83,044	0.01%
2022/04/15	23	122.74	33	123.17	124.00	-10	83,260	-0.01%
2022/04/14	18	124.08	54	125.13	122.00	-36	83,333	-0.04%
2022/04/13	47	123.72	13	122.42	124.50	34	83,224	0.04%
2022/04/12	38.6	120.42	23.1	120.22	120.00	15.5	83,001	0.02%
2022/04/11	10	123.00	6.1	121.84	121.50	4	82,677	0.00%
2022/04/08	11	122.27	16	123.53	124.00	-5	83,699	-0.01%
2022/04/07	14.1	120.21	5	119.50	119.00	9.1	84,236	0.01%
2022/04/06	5	123.50	1	123.50	123.50	4	83,973	0.00%
2022/04/01	23	125.48	70.2	125.56	126.50	-47.2	84,317	-0.06%
2022/03/31	56	124.18	23	123.98	124.50	33	83,818	0.04%
2022/03/30	11.1	123.06	12	124.04	124.00	-0.9	83,671	0.00%
2022/03/29	3.1	124.32	12	123.58	123.50	-8.9	83,578	-0.01%
2022/03/28	61.1	120.77	49	121.95	122.50	12.1	83,389	0.01%
2022/03/25	70.6	124.07	50.5	123.39	122.00	20.1	83,417	0.02%
2022/03/24	40.2	128.91	79	128.99	128.00	-38.8	82,453	-0.05%
2022/03/23	98.1	131.14	44	130.72	130.50	54.1	82,569	0.07%
2022/03/22	20.2	130.99	37	131.43	129.50	-16.8	82,630	-0.02%
2022/03/21	111.3	131.14	82	130.87	131.50	29.3	83,027	0.04%	大買/
2022/03/18	213	130.12	265	130.72	130.00	-52	83,743	-0.06%	大買/大賣/
2022/03/17	215	131.71	211	131.22	133.00	4	83,304	0.00%	大買/大賣/
2022/03/16	196.2	129.60	118.3	131.09	127.00	77.9	81,632	0.10%	大買/大賣/
2022/03/15	355.2	132.32	430.1	132.76	130.00	-74.9	77,870	-0.10%	大買/大賣/
2022/03/14	138	131.30	196.3	129.76	132.50	-58.3	75,063	-0.08%	大買/大賣/
2022/03/11	116.2	125.05	47.3	124.34	125.50	68.9	74,144	0.09%	大買/
2022/03/10	61.4	127.52	124	128.04	124.00	-62.6	74,720	-0.08%	大賣/
2022/03/09	131	123.71	176.1	121.32	125.50	-45.1	74,426	-0.06%	大買/大賣/
2022/03/08	184.2	120.65	161.3	119.46	118.00	22.9	75,309	0.03%	大買/大賣/
2022/03/07	320	131.18	273	130.36	125.50	47	73,027	0.06%	大買/大賣/
2022/03/04	556.1	132.68	335.3	133.46	133.00	220.8	70,755	0.31%	大買/大賣/鉅額交易
2022/03/03	18.2	123.10	71.1	123.73	125.00	-52.9	67,329	-0.08%
2022/03/02	81	120.72	121.2	120.87	120.50	-40.2	67,365	-0.06%	大賣/
2022/03/01	45.1	118.71	141.1	119.02	120.50	-96	67,492	-0.14%	大賣/
2022/02/25	64	115.63	59	115.69	115.50	5	66,518	0.01%
2022/02/24	32	114.31	33	114.12	112.50	-1	66,509	0.00%
2022/02/23	21	115.71	18	115.50	116.00	3	66,667	0.00%
2022/02/22	98	115.52	112.4	114.66	113.50	-14.4	66,784	-0.02%	大賣/
2022/02/21	148	119.31	66	118.23	119.50	82	66,056	0.12%	大買/
2022/02/18	238	115.40	259.1	115.51	116.50	-21.1	65,633	-0.03%	大買/大賣/
2022/02/17	8.4	112.77	22	113.93	112.00	-13.6	65,389	-0.02%
2022/02/16	15	112.93	4.5	112.94	112.50	10.5	65,849	0.02%
2022/02/15	12	111.62	11	111.05	111.00	1	67,216	0.00%
2022/02/14	35.2	113.21	39	113.28	110.50	-3.8	69,698	-0.01%
2022/02/11	33	112.80	54	113.77	112.00	-21	70,922	-0.03%
2022/02/10	43.1	113.02	33	113.41	114.00	10.1	73,391	0.01%
2022/02/09	479	112.95	15	112.27	112.00	464	75,972	0.61%	大買/鉅額交易
2022/02/08	46.3	111.38	25.3	112.01	112.50	21	76,404	0.03%
2022/02/07	13	102.38	20	104.28	108.00	-7	75,977	-0.01%
2022/01/26	51.4	98.13	49	98.33	98.60	2.4	77,797	0.00%
2022/01/25	26.2	96.82	58	97.68	95.10	-31.8	78,903	-0.04%
2022/01/24	43	99.70	16	98.76	99.90	27	79,863	0.03%
2022/01/21	27.2	100.44	45	100.14	99.00	-17.8	81,531	-0.02%
2022/01/20	13	104.81	1	104.50	104.00	12	81,873	0.01%
2022/01/19	4	105.75	25	106.28	104.00	-21	82,182	-0.03%
2022/01/18	70	107.14	26	106.94	106.50	44	82,578	0.05%
2022/01/17	5	105.20	2	105.50	105.50	3	84,025	0.00%
2022/01/14	29	105.24	14	105.36	107.50	15	85,320	0.02%
2022/01/13	8	106.69	3	106.67	105.00	5	85,258	0.01%
2022/01/12	18	109.56	37	112.00	108.00	-19	85,586	-0.02%
2022/01/11	24	113.27	5	113.00	112.00	19	86,061	0.02%
2022/01/10	11.2	111.03	6	111.25	111.50	5.2	88,288	0.01%
2022/01/07	5	113.00	6	113.58	113.50	-1	88,943	0.00%
2022/01/06	7.1	114.80	7.2	115.62	114.50	-0.1	90,871	0.00%
2022/01/05	8.5	115.65	21	115.05	115.00	-12.5	92,607	-0.01%
2022/01/04	12.2	114.93	7	115.50	115.50	5.2	94,435	0.01%
2022/01/03	61.5	115.35	10.7	115.69	114.50	50.8	95,492	0.05%
2021/12/30	44.1	121.40	37.1	121.32	121.00	7	96,085	0.01%
2021/12/29	22.1	124.98	56	126.15	124.50	-33.9	96,956	-0.03%
2021/12/28	47.1	125.26	28	125.64	125.00	19.1	99,686	0.02%
2021/12/27	11	122.77	23	123.76	122.50	-12	102,126	-0.01%
2021/12/24	23	122.50	16	123.03	122.50	7	104,474	0.01%
2021/12/23	5	123.00	14.1	123.87	122.50	-9.1	104,848	-0.01%
2021/12/22	8	124.81	97	125.16	124.00	-89	105,445	-0.08%
2021/12/21	92	124.76	22.1	125.27	125.50	69.9	106,154	0.07%
2021/12/20	7	123.00	36	123.65	122.00	-29	106,601	-0.03%
2021/12/17	48	123.64	18	124.28	123.50	30	107,404	0.03%
2021/12/16	33	122.94	28	123.32	122.00	5	107,424	0.00%
2021/12/15	26	121.19	35	121.70	122.50	-9	107,772	-0.01%
2021/12/14	105.1	121.94	244.3	123.88	120.00	-139.1	108,598	-0.13%	大買/大賣/鉅額交易
2021/12/13	76.1	128.19	171	128.19	127.50	-94.9	107,638	-0.09%	大賣/
2021/12/10	30.1	125.25	72.5	125.17	124.00	-42.3	107,904	-0.04%
2021/12/09	207	127.11	127	128.28	128.50	80	108,286	0.07%	大買/大賣/
2021/12/08	124	128.00	206	128.86	127.00	-82	108,570	-0.08%	大買/大賣/
2021/12/07	159.9	127.21	273.4	127.13	126.50	-113.5	108,326	-0.10%	大買/大賣/鉅額交易
2021/12/06	353.5	126.20	309	125.52	125.50	44.5	107,348	0.04%	大買/大賣/
2021/12/03	334.2	124.11	114.8	124.30	121.00	219.4	107,425	0.20%	大買/大賣/鉅額交易
2021/12/02	233	121.48	585.4	121.49	122.00	-352.4	108,920	-0.32%	大買/大賣/鉅額交易
2021/12/01	6.1	115.17	40	115.88	115.00	-33.9	108,146	-0.03%
2021/11/30	79	114.09	77.1	114.74	115.50	1.9	109,446	0.00%
2021/11/29	69	111.12	34	110.31	110.00	35	110,108	0.03%
2021/11/26	72.6	110.44	128	112.84	108.50	-55.4	111,251	-0.05%	大賣/
2021/11/25	102	115.10	42.1	115.03	114.50	59.9	111,468	0.05%	大買/
2021/11/24	7	110.79	5	111.10	111.00	2	111,235	0.00%
2021/11/23	33	111.98	73	111.28	111.00	-40	112,812	-0.04%
2021/11/22	90.1	110.91	41.3	110.65	110.50	48.8	114,198	0.04%
2021/11/19	10.6	109.65	61.2	110.07	107.50	-50.6	114,975	-0.04%
2021/11/18	74	110.30	30.3	108.84	109.50	43.7	117,677	0.04%
2021/11/17	10	107.00	57.4	109.39	107.50	-47.4	121,270	-0.04%
2021/11/16	75	108.07	43.2	107.98	110.00	31.8	123,103	0.03%
2021/11/15	11	106.59	6.2	106.52	105.00	4.9	127,419	0.00%
2021/11/12	116	108.25	110.5	108.09	106.50	5.5	131,716	0.00%	大買/大賣/
2021/11/11	106.2	107.74	151	115.26	106.00	-44.8	132,977	-0.03%	大買/大賣/
2021/11/10	566.1	118.03	91	118.48	115.00	475.1	135,003	0.35%	大買/鉅額交易
2021/11/09	127.4	117.88	54.3	117.03	116.00	73.1	140,209	0.05%	大買/
2021/11/08	109	113.23	160	113.55	118.00	-51	142,061	-0.04%	大買/大賣/
2021/11/05	8	106.63	64.2	107.83	107.50	-56.2	139,337	-0.04%
2021/11/04	140.4	108.07	277	110.06	106.00	-136.6	138,354	-0.10%	大買/大賣/鉅額交易
2021/11/03	288.7	106.75	158.1	106.07	108.50	130.6	136,510	0.10%	大買/大賣/鉅額交易
2021/11/02	99.1	101.36	35.4	100.96	101.50	63.6	134,128	0.05%
2021/11/01	25	98.88	64	98.94	98.00	-39	132,545	-0.03%
2021/10/29	66	94.40	82.3	94.62	96.50	-16.3	131,175	-0.01%
2021/10/28	24	90.78	104.1	91.30	90.60	-80.1	129,241	-0.06%	大賣/
2021/10/27	13	89.35	113	89.41	89.30	-100	128,450	-0.08%	大賣/
2021/10/26	184	90.01	124	90.50	90.40	60	128,539	0.05%	大買/大賣/
2021/10/25	135	88.66	183.3	87.61	89.50	-48.3	128,190	-0.04%	大買/大賣/
2021/10/22	83	86.59	62.3	86.82	85.10	20.7	134,285	0.02%
2021/10/21	36	90.08	44.1	89.96	89.30	-8.1	138,034	-0.01%
2021/10/20	44	90.15	78	90.03	88.30	-34	141,419	-0.02%
2021/10/19	115	89.88	47	89.65	88.00	68	147,572	0.05%	大買/
2021/10/18	63	86.30	28.2	87.82	89.00	34.8	153,817	0.02%
2021/10/15	65	92.68	66	93.02	92.30	-1	158,915	0.00%
2021/10/14	91	92.10	124.2	92.11	92.40	-33.2	165,462	-0.02%	大賣/
2021/10/13	174	90.34	788.4	91.58	88.50	-614.4	169,792	-0.36%	大買/大賣/鉅額交易
2021/10/12	508.1	89.23	246.5	90.56	87.40	261.6	178,274	0.15%	大買/大賣/鉅額交易
2021/10/08	60.2	97.67	52.3	96.78	96.80	7.9	182,954	0.00%
2021/10/07	212	98.67	278.3	97.94	98.50	-66.3	193,894	-0.03%	大買/大賣/
2021/10/06	68.1	95.37	178	97.71	92.50	-109.9	200,591	-0.05%	大賣/鉅額交易
2021/10/05	234.3	97.57	159.9	96.29	98.20	74.4	207,184	0.04%	大買/大賣/
2021/10/04	63	101.27	52	98.77	97.20	11	213,430	0.01%
2021/10/01	398.4	115.28	151.2	113.68	108.00	247.2	221,206	0.11%	大買/大賣/鉅額交易
2021/09/30	137	117.85	6	118.00	119.50	131	228,637	0.06%	大買/鉅額交易
2021/09/29	34.3	117.09	20.2	117.82	116.50	14.1	234,860	0.01%
2021/09/28	48.8	120.67	27	120.26	119.00	21.8	235,128	0.01%
2021/09/27	20.7	127.61	61	127.63	124.50	-40.4	235,404	-0.02%
2021/09/24	58.2	126.33	23.5	126.03	126.50	34.7	235,906	0.01%
2021/09/23	13.1	121.84	15	122.07	121.50	-1.9	235,844	0.00%
2021/09/22	11	119.46	72.1	119.63	119.50	-61.1	236,684	-0.03%
2021/09/17	101.1	122.41	146	120.64	123.00	-44.9	237,068	-0.02%	大買/大賣/
2021/09/16	109	119.52	208	120.95	118.00	-99	236,470	-0.04%	大買/大賣/
2021/09/15	238.1	119.39	220	117.15	121.50	18.1	236,838	0.01%	大買/大賣/
2021/09/14	85.6	120.66	82	122.45	117.50	3.6	237,316	0.00%
2021/09/13	51.5	127.45	230	126.90	124.50	-178.5	237,488	-0.08%	大賣/鉅額交易
2021/09/10	214	120.58	23.7	122.79	125.50	190.4	246,873	0.08%	大買/鉅額交易
2021/09/09	23	121.93	50.2	121.61	121.50	-27.2	257,351	-0.01%
2021/09/08	50	121.12	112.3	120.58	122.00	-62.3	263,381	-0.02%	大賣/
2021/09/07	202.6	121.07	113.2	120.22	120.50	89.5	272,442	0.03%	大買/大賣/
2021/09/06	80.8	117.48	178	114.19	113.00	-97.2	276,298	-0.04%	大賣/
2021/09/03	51.2	120.37	46.2	121.67	120.50	5	281,059	0.00%
2021/09/02	26.1	125.03	37	125.49	126.00	-10.9	284,216	0.00%
2021/09/01	53.4	129.06	95	126.62	125.00	-41.6	287,620	-0.01%
2021/08/31	55.2	134.28	20.6	134.56	133.50	34.6	289,436	0.01%
2021/08/30	46	136.58	78	138.34	136.00	-32	296,177	-0.01%
2021/08/27	103	137.67	143	137.19	137.00	-40	301,757	-0.01%	大買/大賣/
2021/08/26	289.3	138.96	201	138.13	140.00	88.3	307,355	0.03%	大買/大賣/
2021/08/25	176	136.39	44	137.12	138.50	132	313,162	0.04%	大買/鉅額交易
2021/08/24	110	138.89	539.3	142.27	134.50	-429.3	317,742	-0.14%	大買/大賣/鉅額交易
2021/08/23	650.2	141.31	447.3	139.39	139.50	202.9	322,119	0.06%	大買/大賣/鉅額交易
2021/08/20	157.1	129.24	135	129.10	130.50	22.1	325,644	0.01%	大買/大賣/
2021/08/19	426.6	130.93	208.2	131.77	126.50	218.4	335,133	0.07%	大買/大賣/鉅額交易
2021/08/18	260.4	130.15	293.6	130.71	136.50	-33.2	341,307	-0.01%	大買/大賣/
2021/08/17	225.4	126.88	93.5	127.71	124.50	131.9	345,747	0.04%	大買/鉅額交易
2021/08/16	135	131.34	223.1	133.25	126.00	-88.1	353,207	-0.02%	大買/大賣/
2021/08/13	258.3	135.43	296.1	135.57	133.00	-37.8	356,926	-0.01%	大買/大賣/
2021/08/12	239	128.73	293.2	127.58	133.50	-54.2	361,288	-0.02%	大買/大賣/
2021/08/11	16.1	121.98	2.4	123.81	125.00	13.8	362,298	0.00%
2021/08/10	1	126.00	1	130.50	130.00	0	366,350	0.00%
2021/08/09	1	132.50	8	132.81	132.50	-7	375,355	0.00%
2021/08/06	2	132.00	10.1	133.58	131.00	-8.1	385,819	0.00%
2021/08/05	0	0.00	225.1	125.50	125.50	-225.1	394,945	-0.06%	大賣/鉅額交易
2021/08/04	0	0.00	6.1	129.00	129.00	-6.1	400,626	0.00%
2021/08/03	81	127.17	11	125.91	126.00	70	409,286	0.02%
2021/08/02	167	111.49	12	113.42	120.00	155	416,150	0.04%	大買/鉅額交易
2021/07/30	249	134.19	239	134.81	117.00	10	423,521	0.00%	大買/大賣/
2021/07/29	172	129.46	49.1	126.42	129.50	122.9	430,617	0.03%	大買/鉅額交易
2021/07/28	197	118.46	376.5	120.20	118.00	-179.5	438,242	-0.04%	大買/大賣/鉅額交易
2021/07/27	128.6	126.37	140.1	126.46	122.50	-11.5	443,452	0.00%	大買/大賣/
2021/07/26	443.3	139.49	384.1	142.69	136.00	59.2	443,188	0.01%	大買/大賣/
2021/07/23	240.3	143.15	464.6	144.21	145.50	-224.3	444,634	-0.05%	大買/大賣/鉅額交易
2021/07/22	569.5	143.20	196.2	142.92	140.50	373.3	444,272	0.08%	大買/大賣/鉅額交易
2021/07/21	294	165.34	202.7	161.64	153.50	91.3	443,347	0.02%	大買/大賣/
2021/07/20	387.6	179.64	513.1	178.24	170.50	-125.5	438,485	-0.03%	大買/大賣/鉅額交易
2021/07/19	563.4	191.01	247.1	191.72	188.00	316.3	437,498	0.07%	大買/大賣/鉅額交易
2021/07/16	343.2	188.80	347.7	187.41	188.00	-4.5	431,890	0.00%	大買/大賣/
2021/07/15	242.1	174.72	518.7	171.67	179.00	-276.6	421,928	-0.07%	大買/大賣/鉅額交易
2021/07/14	642.8	165.79	331.3	169.34	163.00	311.5	415,579	0.07%	大買/大賣/鉅額交易
2021/07/13	293.5	187.15	268.1	190.76	176.00	25.4	404,074	0.01%	大買/大賣/
2021/07/12	252.9	200.57	213.4	201.36	195.50	39.5	395,926	0.01%	大買/大賣/
2021/07/09	637.8	208.77	654.1	209.47	195.50	-16.3	387,845	0.00%	大買/大賣/
2021/07/08	1,038.2	213.37	869.2	213.46	216.50	168.9	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	984.3	220.10	817.2	220.97	210.00	167.1	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	1,116.5	209.92	980.5	211.32	216.50	136.1	359,596	0.04%	大買/大賣/鉅額交易
2021/07/05	154.2	189.78	145	191.33	197.00	9.2	353,712	0.00%	大買/大賣/
2021/07/02	66.4	191.75	53.1	190.57	191.00	13.3	356,844	0.00%
2021/07/01	113.4	194.42	179.3	191.17	196.00	-65.8	356,879	-0.02%	大買/大賣/
2021/06/30	89.2	176.01	70.1	173.46	182.50	19.1	356,519	0.01%
2021/06/29	35.3	166.14	127.2	169.40	166.00	-91.9	356,354	-0.03%	大賣/
2021/06/28	132.4	164.86	490.2	162.08	166.00	-357.9	356,036	-0.10%	大買/大賣/鉅額交易
2021/06/25	176.6	150.94	175.2	151.82	151.00	1.4	355,308	0.00%	大買/大賣/
2021/06/24	186.3	147.06	77.2	145.47	149.00	109	355,062	0.03%	大買/鉅額交易
2021/06/23	129.3	141.78	34.2	145.81	139.50	95.1	354,532	0.03%	大買/
2021/06/22	50.7	159.63	68.5	155.24	154.50	-17.8	353,074	-0.01%
2021/06/21	1,030.3	159.05	973.8	157.68	158.50	56.5	352,224	0.02%	大買/大賣/
2021/06/18	1,841.1	146.03	1,841.1	146.41	149.50	0	343,265	0.00%	大買/大賣/
2021/06/17	961.8	131.30	1,402.3	132.23	140.50	-440.5	335,123	-0.13%	大買/大賣/鉅額交易
2021/06/16	1,354.6	131.83	881.5	133.05	130.00	473.1	333,803	0.14%	大買/大賣/鉅額交易
2021/06/15	771.5	122.42	682.6	121.82	127.50	88.9	325,696	0.03%	大買/大賣/
2021/06/11	321.2	117.25	782	116.51	116.00	-460.8	322,158	-0.14%	大買/大賣/鉅額交易
2021/06/09	694.2	115.46	462.2	115.37	113.00	232	317,997	0.07%	大買/大賣/鉅額交易
2021/06/08	365.1	111.82	477	112.81	114.50	-111.8	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	1,277.1	109.65	989.2	111.72	107.00	287.9	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	522	116.09	934	115.73	115.50	-412	310,473	-0.13%	大買/大賣/鉅額交易
2021/06/03	683.3	114.95	404.5	115.28	112.50	278.8	305,815	0.09%	大買/大賣/鉅額交易
2021/06/02	972.1	113.28	1,002.8	114.68	111.00	-30.7	300,491	-0.01%	大買/大賣/
2021/06/01	518.3	108.43	137.2	106.82	112.50	381.1	294,111	0.13%	大買/大賣/鉅額交易
2021/05/31	262.3	109.48	279.3	106.08	102.50	-17	289,013	-0.01%	大買/大賣/
2021/05/28	271.3	106.46	388.2	106.86	108.00	-117	284,171	-0.04%	大買/大賣/鉅額交易
2021/05/27	403.2	102.19	560.8	101.64	103.00	-157.6	282,340	-0.06%	大買/大賣/鉅額交易
2021/05/26	638.3	95.99	636.1	94.92	98.80	2.2	273,176	0.00%	大買/大賣/
2021/05/25	664.1	90.26	621	92.33	91.00	43.1	264,602	0.02%	大買/大賣/
2021/05/24	594.8	94.92	704.2	93.79	93.10	-109.4	258,762	-0.04%	大買/大賣/鉅額交易
2021/05/21	624	89.67	370.7	89.82	91.80	253.3	254,732	0.10%	大買/大賣/鉅額交易
2021/05/20	302.4	83.81	387.9	83.27	83.50	-85.5	249,501	-0.03%	大買/大賣/
2021/05/19	383.7	79.25	545	79.96	80.50	-161.3	240,679	-0.07%	大買/大賣/鉅額交易
2021/05/18	122.8	70.70	257	70.95	73.20	-134.2	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	397	68.46	322	71.45	66.60	75	239,398	0.03%	大買/大賣/
2021/05/14	444.4	73.90	561.5	74.84	74.00	-117.1	231,834	-0.05%	大買/大賣/鉅額交易
2021/05/13	612.9	80.11	150.5	80.86	79.20	462.4	223,617	0.21%	大買/大賣/鉅額交易
2021/05/12	112.6	91.63	103.3	92.33	87.90	9.3	219,837	0.00%	大買/大賣/
2021/05/11	432	99.12	1,017.9	99.48	97.60	-586	217,333	-0.27%	大買/大賣/鉅額交易
2021/05/10	759.9	99.07	433.2	95.87	100.50	326.7	211,021	0.15%	大買/大賣/鉅額交易
2021/05/07	510.5	89.40	136	87.45	91.50	374.5	205,669	0.18%	大買/大賣/鉅額交易
2021/05/06	175.5	86.81	267.1	88.10	84.30	-91.6	199,980	-0.05%	大買/大賣/
2021/05/05	293.1	85.48	148.2	84.55	87.00	144.9	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	271.3	84.37	1,199	80.45	80.00	-927.7	188,143	-0.49%	大買/大賣/鉅額交易
2021/05/03	293.2	87.08	306.3	86.69	87.70	-13.2	178,164	-0.01%	大買/大賣/
2021/04/29	324.1	76.10	652	76.21	79.80	-327.9	176,200	-0.19%	大買/大賣/鉅額交易
2021/04/28	200.1	75.69	299	73.92	75.00	-98.9	175,065	-0.06%	大買/大賣/
2021/04/27	363.4	71.51	440.4	70.49	72.00	-77	173,347	-0.04%	大買/大賣/
2021/04/26	475	66.13	322.6	64.54	66.40	152.4	173,132	0.09%	大買/大賣/鉅額交易
2021/04/23	723	59.90	79	59.65	60.40	644	171,013	0.38%	大買/鉅額交易
2021/04/22	616	60.25	25	59.20	59.60	591	164,496	0.36%	大買/鉅額交易
2021/04/21	1	62.70	303.6	62.00	62.70	-302.6	164,016	-0.18%	大賣/鉅額交易
2021/04/20	1	55.40	6	55.10	57.00	-5	164,103	0.00%
2021/04/19	228	53.96	12.3	54.48	55.00	215.7	164,405	0.13%	大買/鉅額交易
2021/04/16	0	0.00	17.5	48.87	50.60	-17.5	164,100	-0.01%
2021/04/15	2	46.88	40	46.51	46.70	-38	164,510	-0.02%
2021/04/14	5	42.86	0	0.00	45.50	5	164,583	0.00%
2021/04/13	301.1	47.05	61	47.02	44.80	240.1	164,633	0.15%	大買/鉅額交易
2021/04/12	10	45.50	23	45.93	46.10	-13	164,629	-0.01%
2021/04/09	33	42.10	40	42.75	42.75	-7	165,508	0.00%
2021/04/08	107	46.59	279	46.40	46.20	-172	166,041	-0.10%	大買/大賣/鉅額交易
2021/04/07	49	45.51	55.1	44.37	46.35	-6.1	163,315	0.00%
2021/04/06	68.1	42.97	77.2	41.83	44.15	-9.1	167,064	-0.01%
2021/04/01	62.2	39.45	410.2	39.30	40.15	-348	166,929	-0.21%	大賣/鉅額交易
2021/03/31	85.4	37.26	34	37.21	37.70	51.4	168,610	0.03%
2021/03/30	51.2	34.83	23	34.73	35.40	28.2	170,852	0.02%
2021/03/29	39.2	35.32	107	34.79	35.25	-67.9	173,799	-0.04%	大賣/
2021/03/26	40	33.68	66	33.15	34.00	-26	177,613	-0.01%
2021/03/25	107.1	32.74	57	33.22	32.50	50.1	180,526	0.03%	大買/
2021/03/24	457	33.68	4	33.21	33.80	453	183,190	0.25%	大買/鉅額交易
2021/03/23	55.4	34.21	144	35.62	33.50	-88.6	183,605	-0.05%	大賣/
2021/03/22	340	35.72	368	35.71	35.85	-28	183,839	-0.02%	大買/大賣/
2021/03/19	520.1	32.52	684	32.00	32.60	-163.9	183,461	-0.09%	大買/大賣/鉅額交易
2021/03/18	532	31.69	255.4	31.61	31.90	276.6	179,519	0.15%	大買/大賣/鉅額交易
2021/03/17	440	30.82	444	30.68	31.30	-4	178,101	0.00%	大買/大賣/
2021/03/16	211.5	30.35	301	30.53	30.05	-89.5	175,723	-0.05%	大買/大賣/
2021/03/15	333	30.74	223.1	30.06	31.30	109.9	173,929	0.06%	大買/大賣/鉅額交易
2021/03/12	399	29.28	1,172	29.27	29.15	-773	171,598	-0.45%	大買/大賣/鉅額交易
2021/03/11	375	28.23	360	28.84	28.10	15	167,339	0.01%	大買/大賣/
2021/03/10	383	28.18	294.6	28.00	28.00	88.4	164,597	0.05%	大買/大賣/
2021/03/09	271.2	27.28	100	27.15	27.60	171.2	162,088	0.11%	大買/鉅額交易
2021/03/08	179	26.87	590	26.86	26.80	-411	160,756	-0.26%	大買/大賣/鉅額交易
2021/03/05	834	26.13	467	26.55	26.05	367	159,337	0.23%	大買/大賣/鉅額交易
2021/03/04	100	27.04	247.1	27.14	26.60	-147.1	158,383	-0.09%	大賣/鉅額交易
2021/03/03	314	27.19	108	26.94	27.60	206	157,418	0.13%	大買/大賣/鉅額交易
2021/03/02	800	28.62	1,206	29.69	27.10	-406	155,628	-0.26%	大買/大賣/鉅額交易
2021/02/26	748	28.48	188	28.24	29.00	560	151,002	0.37%	大買/大賣/鉅額交易
2021/02/25	496	28.66	409	29.08	28.50	87	148,592	0.06%	大買/大賣/
2021/02/24	227	28.52	464.1	28.66	27.90	-237.1	146,173	-0.16%	大買/大賣/鉅額交易
2021/02/23	578	28.74	1,119	29.13	28.25	-541	142,744	-0.38%	大買/大賣/鉅額交易
2021/02/22	51	27.81	830	27.93	28.15	-779	136,924	-0.57%	大賣/鉅額交易
2021/02/19	887	25.28	309	25.16	25.60	578	134,800	0.43%	大買/大賣/鉅額交易
2021/02/18	1,509.2	25.33	505	25.15	25.55	1,004.2	132,533	0.76%	大買/大賣/鉅額交易
2021/02/17	479	22.88	487	23.32	23.65	-8	127,312	-0.01%	大買/大賣/
2021/02/05	333	21.58	286	21.63	21.50	47	124,684	0.04%	大買/大賣/
2021/02/04	122.1	21.82	169	21.87	21.95	-47	124,262	-0.04%	大買/大賣/
2021/02/03	348	21.53	289	21.63	21.60	59	123,587	0.05%	大買/大賣/
2021/02/02	256	20.33	447	19.98	20.95	-191	119,774	-0.16%	大買/大賣/鉅額交易
2021/02/01	228	19.33	21	19.50	19.05	207	118,145	0.18%	大買/鉅額交易
2021/01/29	157	20.02	308	20.58	19.75	-151	116,569	-0.13%	大買/大賣/鉅額交易
2021/01/28	213	21.11	176	20.92	20.70	37	115,488	0.03%	大買/大賣/
2021/01/27	169	20.92	22	20.97	20.80	147	114,260	0.13%	大買/鉅額交易
2021/01/26	130	22.32	81	22.53	21.60	49	112,583	0.04%	大買/
2021/01/25	111	23.30	286	22.99	23.00	-175	110,642	-0.16%	大買/大賣/鉅額交易
2021/01/22	341	21.77	170	21.97	22.60	171	108,188	0.16%	大買/大賣/鉅額交易
2021/01/21	465	21.83	691.2	21.31	20.85	-226.2	105,576	-0.21%	大買/大賣/鉅額交易
2021/01/20	485.2	20.38	243	20.72	20.20	242.2	101,734	0.24%	大買/大賣/鉅額交易
2021/01/19	228	23.41	40	25.04	21.85	188	97,764	0.19%	大買/鉅額交易
2021/01/18	0	0.00	196	22.07	23.80	-196	93,141	-0.21%	大賣/鉅額交易
2021/01/15	57	23.35	0	0.00	23.35	57	92,675	0.06%
2021/01/14	5	25.00	20	26.06	25.90	-15	92,322	-0.02%
2021/01/13	5	24.64	8	25.14	24.00	-3	91,662	0.00%
2021/01/12	9	25.70	34	25.79	25.70	-25	90,925	-0.03%
2021/01/11	55	28.34	5	28.39	28.55	50	90,036	0.06%
2021/01/08	26	26.43	14	25.91	27.30	12	89,573	0.01%
2021/01/07	9	26.54	2	25.95	25.95	7	88,545	0.01%
2021/01/06	13	30.58	24	30.21	28.80	-11	87,849	-0.01%
2021/01/05	1	31.20	32	31.04	32.00	-31	87,095	-0.04%
2021/01/04	66	31.56	85.3	31.01	32.15	-19.3	86,404	-0.02%
2020/12/31	279	28.05	33	27.91	29.25	246	84,864	0.29%	大買/鉅額交易
2020/12/30	81	27.29	40.7	27.13	27.50	40.3	83,413	0.05%
2020/12/29	199	27.31	173	26.98	27.90	26	81,779	0.03%	大買/大賣/
2020/12/28	15	24.88	22	24.39	25.40	-7	76,844	-0.01%
2020/12/25	106	22.95	472	23.03	23.10	-366	75,571	-0.48%	大買/大賣/鉅額交易
2020/12/24	461	20.53	329.4	20.27	21.00	131.6	72,724	0.18%	大買/大賣/鉅額交易
2020/12/23	340	19.32	127	19.02	20.40	213	69,285	0.31%	大買/大賣/鉅額交易
2020/12/22	199	18.89	110	19.05	18.55	89	65,900	0.14%	大買/大賣/
2020/12/21	92	18.17	515	17.99	18.95	-423	61,267	-0.69%	大賣/鉅額交易
2020/12/18	452	17.03	46	16.76	17.25	406	57,813	0.70%	大買/鉅額交易
2020/12/17	18	15.70	254	15.71	15.70	-236	54,615	-0.43%	大賣/鉅額交易
2020/12/16	276	15.82	37	15.56	15.85	239	53,429	0.45%	大買/鉅額交易
2020/12/15	54	15.79	227	15.53	15.55	-173	51,443	-0.34%	大賣/鉅額交易
2020/12/14	171	14.50	45	15.03	15.05	126	47,680	0.26%	大買/鉅額交易
2020/12/11	36	14.09	2	13.50	13.70	34	45,914	0.07%
2020/12/10	42	14.40	6	14.54	14.35	36	44,395	0.08%
2020/12/09	84	14.39	399	14.12	14.40	-315	43,318	-0.73%	大賣/鉅額交易
2020/12/08	391	13.81	45	13.89	14.05	346	41,790	0.83%	大買/鉅額交易
2020/12/07	11	12.93	22	12.99	12.85	-11	39,863	-0.03%
2020/12/04	12	12.78	0	0.00	12.85	12	39,614	0.03%
2020/12/03	0	0.00	70	12.92	12.75	-70	39,836	-0.18%
2020/12/02	64	13.09	3	12.93	12.90	61	39,983	0.15%
2020/12/01	6	13.02	2	12.75	13.05	4	39,773	0.01%
2020/11/30	42	13.47	97	13.63	13.25	-55	39,186	-0.14%
2020/11/27	95	13.60	7	13.48	13.60	88	38,799	0.23%
2020/11/26	8	13.64	319	13.75	13.55	-311	39,024	-0.80%	大賣/鉅額交易
2020/11/25	300	13.47	21	13.39	13.60	279	37,940	0.74%	大買/鉅額交易
2020/11/24	23	13.05	6	13.12	13.05	17	36,503	0.05%
2020/11/23	32	12.96	45	12.87	13.00	-13	36,077	-0.04%
2020/11/20	12	12.76	2	12.73	12.80	10	36,061	0.03%
2020/11/19	4	12.70	0	0.00	12.75	4	35,891	0.01%
2020/11/18	23	12.89	83	12.65	13.00	-60	35,285	-0.17%
2020/11/17	70	12.47	33	12.14	12.50	37	34,088	0.11%
2020/11/16	31	12.54	146	12.66	12.50	-115	33,507	-0.34%	大賣/鉅額交易
2020/11/13	171	12.55	169	12.59	12.50	2	32,987	0.01%	大買/大賣/
2020/11/12	181	12.53	28	12.43	12.35	153	32,192	0.48%	大買/鉅額交易
2020/11/11	25	12.77	145	13.15	13.55	-120	31,069	-0.39%	大賣/鉅額交易
2020/11/10	63	13.89	699	14.12	13.60	-636	29,680	-2.14%	大賣/鉅額交易
2020/11/09	848	13.97	389	13.10	14.10	459	27,977	1.64%	大買/大賣/鉅額交易
2020/11/06	366	12.82	243	12.34	12.90	123	26,436	0.47%	大買/大賣/鉅額交易
2020/11/05	258	12.25	508.5	12.35	12.25	-250.5	25,773	-0.97%	大買/大賣/鉅額交易
2020/11/04	504	12.12	143	11.94	12.50	361	25,082	1.44%	大買/大賣/鉅額交易
2020/11/03	90	11.78	4.5	11.72	11.75	85.5	24,036	0.36%
2020/11/02	12	11.68	32	11.65	11.60	-20	23,624	-0.08%
2020/10/30	13	11.56	49	11.65	11.50	-36	23,097	-0.16%
2020/10/29	50	11.28	7	11.12	11.60	43	22,271	0.19%
2020/10/28	24	11.55	33	11.51	11.45	-9	21,599	-0.04%
2020/10/27	57	11.70	139	11.82	12.00	-82	20,898	-0.39%	大賣/
2020/10/26	168	12.05	128	11.52	12.10	40	19,703	0.20%	大買/大賣/
2020/10/23	72	10.89	1	10.70	11.00	71	17,875	0.40%
2020/10/21	3	10.60	0	10.45	10.55	3	17,269	0.02%
2020/10/20	0	0.00	3	10.37	10.60	-3	17,162	-0.02%
2020/10/19	1	10.45	11	10.45	10.45	-10	16,970	-0.06%
2020/10/16	20	10.60	2	10.58	10.40	18	16,824	0.11%
2020/10/15	1	10.35	0	0.00	10.40	1	16,513	0.01%
2020/10/14	0	0.00	2	10.20	10.20	-2	16,227	-0.01%
2020/10/13	3	10.02	6	10.26	10.25	-3	16,135	-0.02%
2020/10/12	2	9.96	0	0.00	10.00	2	15,831	0.01%
2020/10/08	0	0.00	2	10.05	10.05	-2	15,745	-0.01%
2020/10/07	1	10.20	0	0.00	10.20	1	15,616	0.01%
2020/10/06	2	10.15	1	10.10	10.15	1	15,419	0.01%
2020/09/29	0	0.00	21	9.77	9.61	-21	14,902	-0.14%
2020/09/28	0	0.00	45	9.71	9.45	-45	14,780	-0.30%
2020/09/25	67	9.62	0	0.00	9.75	67	14,620	0.46%
2020/09/24	5	9.05	0	0.00	9.01	5	14,303	0.03%
2020/09/23	10	9.62	0	0.00	9.44	10	14,123	0.07%
2020/09/22	10	9.97	10	10.00	9.97	0	13,868	0.00%
2020/09/18	1	9.88	2	9.90	9.88	-1	13,530	-0.01%
2020/09/17	8	9.99	2	10.00	9.91	6	13,429	0.04%
2020/09/16	10	9.80	3	9.87	9.81	7	13,283	0.05%
2020/09/15	51	10.20	12	10.15	10.20	39	12,987	0.30%
2020/09/14	14	10.14	0	0.00	10.10	14	12,854	0.11%
2020/09/11	5	11.10	2	10.30	10.20	3	12,460	0.02%
2020/09/10	2	11.15	53	11.09	10.95	-51	11,789	-0.43%
2020/09/09	20	11.00	18	11.04	11.30	2	11,470	0.02%
2020/09/08	3	11.35	57	11.76	11.25	-54	11,174	-0.48%
2020/09/07	74	12.15	159	11.65	11.95	-85	10,524	-0.81%	大賣/
2020/09/04	139	11.18	0	0.00	11.50	139	9,850	1.41%	大買/鉅額交易
2020/09/03	5	11.10	124	10.89	11.05	-119	9,363	-1.27%	大賣/鉅額交易
2020/09/02	170	10.70	37	10.74	11.00	133	8,900	1.49%	大買/鉅額交易
2020/09/01	41	10.61	10	10.39	10.60	31	8,377	0.37%
2020/08/31	6	9.68	0	0.00	10.10	6	7,563	0.08%
2020/08/27	13	9.39	10	9.37	9.36	3	6,942	0.04%
2020/08/26	13	9.08	59	9.10	9.61	-46	6,374	-0.72%
2020/08/25	59	8.55	7	8.50	8.74	52	5,435	0.96%
2020/08/24	0	0.00	2	8.01	7.95	-2	5,058	-0.04%
2020/08/21	0	0.00	10	8.00	7.84	-10	4,964	-0.20%
2020/08/20	2	7.79	1	8.05	7.67	1	4,796	0.02%
2020/08/19	9	8.34	0	0.00	8.24	9	4,517	0.20%
2020/08/18	10	8.51	18	8.33	8.43	-8	4,353	-0.18%
2020/08/17	14	8.65	45	8.66	8.62	-31	4,208	-0.74%
2020/08/14	22	8.40	30	8.57	8.59	-8	3,969	-0.20%
2020/08/13	2	7.65	0	0.00	7.89	2	3,491	0.06%
2020/08/12	5	7.34	11	7.43	7.69	-6	3,270	-0.18%
2020/08/11	11	7.79	0	0.00	7.81	11	2,909	0.38%
2020/08/10	15	6.64	0	0.00	7.10	15	2,437	0.62%
2020/08/07	5	6.41	0	0.00	6.46	5	2,182	0.23%
2020/07/07	0	0.00	10	6.57	6.53	-10	3,110	-0.32%
2020/06/03	3	6.61	0	0.00	6.61	3	3,330	0.09%
2020/06/02	10	6.58	0	0.00	6.58	10	3,318	0.30%
2020/05/25	9	6.58	0	0.00	6.53	9	3,299	0.27%
2020/05/22	0	0.00	2	6.73	6.68	-2	3,282	-0.06%
2020/05/21	2	6.75	0	0.00	6.83	2	3,236	0.06%
2020/05/18	5	6.38	0	0.00	6.36	5	3,153	0.16%
2020/04/30	0	0.00	10	6.82	6.77	-10	2,983	-0.34%
2020/04/29	10	6.36	5	6.78	6.79	5	2,847	0.18%
2020/04/28	1	5.91	0	0.00	6.25	1	2,604	0.04%
2020/04/15	3	5.53	0	0.00	5.47	3	2,279	0.13%
2020/04/09	30	5.38	0	0.00	5.45	30	2,081	1.44%
2020/03/25	2	5.14	0	0.00	5.15	2	1,919	0.10%
2020/03/10	3	6.47	0	0.00	6.63	3	1,424	0.21%
2020/03/09	3	6.58	0	0.00	6.58	3	1,399	0.21%
2020/03/05	3	6.88	0	0.00	6.90	3	1,435	0.21%
2020/02/13	3	6.53	0	0.00	6.60	3	1,418	0.21%
2020/02/10	0	0.00	27	6.48	6.48	-27	1,406	-1.92%
2020/02/04	0	0.00	6	6.42	6.49	-6	1,359	-0.44%
2020/02/03	0	0.00	2	6.43	6.46	-2	1,344	-0.15%
2020/01/20	0	0.00	4	7.19	7.18	-4	1,228	-0.33%
2020/01/09	0	0.00	24	7.23	7.22	-24	1,219	-1.97%
2020/01/02	0	0.00	21	7.28	7.28	-21	1,282	-1.64%
2019/12/27	0	0.00	280	7.22	7.20	-280	1,283	-21.81%	大賣/鉅額交易
2019/12/23	0	0.00	2	7.25	7.24	-2	1,329	-0.15%
2019/12/10	0	0.00	20	7.29	7.30	-20	1,325	-1.51%
2019/12/05	0	0.00	1	7.41	7.41	-1	1,316	-0.08%
2019/12/03	5	7.49	0	0.00	7.50	5	1,315	0.38%
2019/11/28	0	0.00	2	7.07	7.09	-2	1,212	-0.16%
2019/11/26	0	0.00	12	7.04	7.05	-12	1,203	-1.00%
2019/11/25	0	0.00	10	7.05	7.06	-10	1,186	-0.84%
2019/11/22	0	0.00	10	7.02	7.05	-10	1,190	-0.84%
2019/11/18	0	0.00	9	7.13	7.07	-9	1,194	-0.75%
2019/11/15	0	0.00	12	7.22	7.22	-12	1,151	-1.04%
2019/11/11	0	0.00	20	7.51	7.51	-20	1,196	-1.67%
2019/10/30	0	0.00	2	7.64	7.60	-2	1,300	-0.15%
2019/10/21	0	0.00	10	7.64	7.68	-10	1,525	-0.66%
2019/10/18	10	7.61	0	0.00	7.64	10	1,669	0.60%
2019/10/17	10	7.63	0	0.00	7.63	10	1,805	0.55%
2019/10/16	0	0.00	7	7.63	7.61	-7	1,918	-0.36%
2019/10/15	32	7.53	32	7.53	7.53	0	2,001	0.00%
2019/09/25	23	7.87	23	7.87	7.87	0	2,339	0.00%
2019/09/24	0	0.00	20	7.94	7.90	-20	2,362	-0.85%
2019/09/18	0	0.00	69	7.93	8.00	-69	2,360	-2.92%
2019/09/16	6	7.97	6	7.97	7.97	0	2,353	0.00%
2019/09/11	15	7.96	15	7.96	7.96	0	2,389	0.00%
2019/09/09	36	8.01	100	8.01	8.01	-64	2,410	-2.66%
2019/09/06	80	8.03	80	8.03	8.03	0	2,443	0.00%
2019/09/04	0	0.00	30	8.03	8.05	-30	2,436	-1.23%
2019/08/15	10	7.85	0	0.00	7.90	10	2,386	0.42%
2019/08/06	0	0.00	30	8.20	8.37	-30	2,422	-1.24%
2019/08/02	1	8.59	0	0.00	8.48	1	2,406	0.04%
2019/07/30	9	8.90	0	0.00	8.86	9	2,385	0.38%
2019/07/29	0	0.00	1	8.89	8.88	-1	2,376	-0.04%
2019/07/22	0	0.00	12	9.10	9.16	-12	2,207	-0.54%
2019/07/19	0	0.00	0.2	9.04	9.09	-0.2	2,070	-0.01%
2019/07/15	0	0.00	48	8.69	8.68	-48	1,710	-2.81%
2019/07/11	0	0.00	35	8.70	8.72	-35	1,722	-2.03%
2019/07/09	20	8.40	20	8.40	8.40	0	1,698	0.00%
2019/07/08	22	8.45	44	8.50	8.45	-22	1,714	-1.28%
2019/07/04	0	0.00	16	8.54	8.54	-16	1,629	-0.98%
2019/06/06	12	7.98	0	0.00	7.97	12	1,620	0.74%
2019/05/23	5	8.05	0	0.00	8.06	5	1,881	0.27%
2019/05/13	0	0.00	1	8.40	8.40	-1	1,749	-0.06%
2019/05/10	1	8.55	0	0.00	8.48	1	1,754	0.06%
2019/04/26	1	8.84	0	0.00	8.79	1	1,723	0.06%
2019/04/08	90	8.71	0	0.00	8.70	90	1,657	5.43%
2019/03/29	7	8.62	0	0.00	8.65	7	1,651	0.42%
2019/02/22	8	8.99	0	0.00	8.95	8	2,319	0.34%
2019/01/29	0	0.00	0	8.93	8.98	0	2,404	0.00%
2018/12/18	20	9.18	0	0.00	9.21	20	3,158	0.63%
2018/12/05	0	0.00	3	8.99	9.00	-3	2,831	-0.11%
2018/12/03	3	9.16	0	0.00	9.00	3	2,786	0.11%
2018/11/14	0	0.00	1	8.24	8.30	-1	2,425	-0.04%
2018/11/13	1	8.27	0	0.00	8.27	1	2,442	0.04%
2018/10/25	0	0.00	1	8.41	8.38	-1	2,524	-0.04%
2018/10/24	0	0.00	1	8.54	8.68	-1	2,496	-0.04%
2018/10/19	2	8.64	0	0.00	8.72	2	2,364	0.08%
2018/10/16	2	7.65	0	0.00	7.47	2	2,206	0.09%
2018/09/14	0	0.00	1	8.75	8.82	-1	2,426	-0.04%
2018/09/05	0	0.00	0.7	8.61	8.64	-0.7	2,678	-0.03%
2018/08/31	1	8.80	0	0.00	8.84	1	2,925	0.03%
2018/08/17	5	8.46	0	0.00	8.36	5	3,600	0.14%
2018/08/16	2	8.44	0	0.00	8.41	2	3,620	0.06%
2018/08/13	100	8.64	0	0.00	8.62	100	3,732	2.68%
2018/08/09	50	9.29	0	0.00	9.27	50	3,767	1.33%
2018/08/03	20	9.14	0	0.00	9.20	20	4,146	0.48%
2018/07/02	50	9.11	20	9.10	9.10	30	4,596	0.65%
2018/06/29	0	0.00	2	8.90	9.00	-2	4,592	-0.04%
2018/06/28	18	8.84	21	8.80	8.80	-3	4,563	-0.07%
2018/06/27	4	9.13	0	0.00	8.98	4	4,560	0.09%
2018/06/25	0	0.00	20	9.39	9.33	-20	4,410	-0.45%
2018/06/22	10	9.50	0	0.00	9.47	10	4,403	0.23%
2018/06/19	0	0.00	10	9.76	9.78	-10	4,407	-0.23%
2018/06/14	2	9.94	0	0.00	9.89	2	4,375	0.05%
2018/06/12	20	9.91	0	0.00	9.88	20	4,309	0.46%
2018/06/11	2	9.57	0	0.00	9.61	2	4,184	0.05%
2018/06/07	3	9.48	19	9.65	9.66	-16	4,138	-0.39%
2018/06/05	0	0.00	4	9.42	9.42	-4	4,160	-0.10%
2018/06/04	4	9.44	3	9.42	9.42	1	4,124	0.02%
2018/05/31	3	9.45	3	9.46	9.49	0	4,053	0.00%
2018/05/30	2	9.35	3	9.42	9.42	-1	4,056	-0.02%
2018/05/29	1	9.69	10	9.48	9.48	-9	4,162	-0.22%
2018/05/18	0	0.00	3	9.21	9.17	-3	4,578	-0.07%
2018/05/14	10	9.54	6	9.67	9.61	4	5,161	0.08%
2018/05/10	0	0.00	12	10.35	10.35	-12	4,924	-0.24%
2018/05/08	0	0.00	10	10.50	10.40	-10	4,930	-0.20%
2018/05/07	0	0.00	15	10.50	10.40	-15	4,948	-0.30%
2018/05/03	0	0.00	10	10.40	10.40	-10	4,871	-0.21%
2018/04/26	0	0.00	25	10.15	10.05	-25	5,030	-0.50%
2018/04/19	0	0.00	40	10.50	10.45	-40	5,241	-0.76%
2018/04/16	10	10.55	0	0.00	10.55	10	5,457	0.18%
2018/04/13	30	10.60	0	0.00	10.60	30	5,521	0.54%
2018/04/12	32	10.40	0	0.00	10.35	32	5,621	0.57%
2018/03/26	5	10.40	0	0.00	10.35	5	7,685	0.07%
2018/03/23	18	10.25	0	0.00	10.40	18	7,683	0.23%
2018/03/22	30	10.78	6	10.80	10.70	24	7,646	0.31%
2018/03/16	5	10.83	0	0.00	10.80	5	7,677	0.07%
2018/03/15	64	10.89	0	0.00	10.85	64	7,682	0.83%
2018/03/13	11	11.07	0	0.00	11.05	11	7,792	0.14%
2018/03/08	27	10.69	0	0.00	10.65	27	7,904	0.34%
2018/03/07	55	10.65	0	0.00	10.60	55	8,167	0.67%
2018/03/06	50	10.75	0	0.00	10.70	50	8,362	0.60%
2018/03/05	95	11.07	0	0.00	10.90	95	8,755	1.09%
2018/03/02	50	11.10	35	11.27	11.05	15	8,747	0.17%
2018/03/01	0	0.00	1	10.45	11.30	-1	8,897	-0.01%
2018/02/26	0	0.00	2	10.20	10.15	-2	8,471	-0.02%
2018/02/22	0	0.00	10	10.30	10.15	-10	8,455	-0.12%
2018/02/21	2	10.15	0	0.00	10.15	2	8,486	0.02%
2018/02/09	20	9.50	0	0.00	9.80	20	8,411	0.24%
2018/02/07	0	0.00	20	10.60	10.55	-20	8,001	-0.25%
2018/02/05	10	11.30	0	0.00	11.40	10	7,757	0.13%
2018/02/02	0	0.00	5	11.55	11.55	-5	7,902	-0.06%
2018/01/31	25	11.51	0	0.00	11.60	25	7,987	0.31%
2018/01/29	0	0.00	1	11.65	11.70	-1	8,041	-0.01%
2018/01/26	10	11.70	0	0.00	11.70	10	8,103	0.12%
2018/01/25	1	11.80	0	0.00	11.70	1	8,245	0.01%
2018/01/24	20	11.80	0	0.00	11.90	20	8,221	0.24%
2018/01/22	0	0.00	10	11.80	11.75	-10	8,333	-0.12%
2018/01/18	13	11.99	0	0.00	11.90	13	8,265	0.16%
2018/01/12	15	11.98	0	0.00	12.00	15	8,499	0.18%
2018/01/11	73	12.03	0	0.00	11.90	73	8,509	0.86%
2018/01/10	35	12.06	0	0.00	12.00	35	8,512	0.41%
2018/01/09	0	0.00	4	12.15	12.20	-4	8,468	-0.05%
2018/01/08	20	12.23	0	0.00	12.35	20	8,440	0.24%
2018/01/05	15	12.30	0	0.00	12.30	15	8,333	0.18%
2018/01/04	29	12.11	0	0.00	12.15	29	8,213	0.35%
2018/01/03	20	12.25	0	0.00	12.15	20	8,162	0.25%
2018/01/02	6	12.33	6	12.39	12.40	0	8,047	0.00%