陽明 (2609)-日進券商分點個股進出

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
80.4
漲跌
▲1.8
漲幅
+2.29%
成交量
99,532張
產業
上市航運類股
3538人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/12/13	491	80.96	38	80.75	80.40	453	62,876	0.72%	大買/鉅額交易
2024/12/12	28	78.58	504	78.65	78.60	-476	61,547	-0.77%	大賣/鉅額交易
2024/12/11	21	80.31	21	80.26	79.20	0	60,937	0.00%
2024/12/10	132.5	82.29	129	81.07	80.50	3.5	60,168	0.01%	大買/大賣/
2024/12/09	2,159.5	82.17	233	80.27	83.00	1,926.5	58,617	3.29%	大買/大賣/鉅額交易
2024/12/06	12	75.70	17	75.61	75.60	-5	55,342	-0.01%
2024/12/05	0	0.00	1	75.00	74.70	-1	55,161	0.00%
2024/12/04	3	75.33	863	75.10	75.90	-860	55,117	-1.56%	大賣/鉅額交易
2024/12/03	14	75.37	87	75.55	75.70	-73	55,054	-0.13%
2024/12/02	50	74.71	33	74.95	74.30	17	54,654	0.03%
2024/11/29	19	73.18	15	73.81	73.20	4	54,427	0.01%
2024/11/28	13	72.58	12	72.64	72.50	1	53,943	0.00%
2024/11/27	40	72.23	13	71.63	71.70	27	53,425	0.05%
2024/11/26	0	0.00	4	76.55	76.20	-4	51,952	-0.01%
2024/11/25	126.5	76.18	12	76.43	76.50	114.5	51,868	0.22%	大買/鉅額交易
2024/11/22	15	77.69	14	77.77	77.50	1	50,914	0.00%
2024/11/21	39	78.80	29	78.91	79.30	10	49,840	0.02%
2024/11/20	21	76.91	203	78.59	77.10	-182	47,911	-0.38%	大賣/鉅額交易
2024/11/19	163	73.84	41	74.26	74.70	122	45,259	0.27%	大買/鉅額交易
2024/11/18	4	73.03	14	72.66	72.10	-10	44,245	-0.02%
2024/11/15	55	72.45	38	72.44	72.20	17	43,790	0.04%
2024/11/14	14	71.22	10	70.86	70.80	4	43,333	0.01%
2024/11/13	20	71.59	5	71.48	71.30	15	43,608	0.03%
2024/11/12	858	72.68	90	72.78	72.10	768	43,460	1.77%	大買/鉅額交易
2024/11/11	30	71.16	5	71.20	71.80	25	42,627	0.06%
2024/11/08	28	71.65	68	71.91	71.50	-40	42,920	-0.09%
2024/11/07	8	69.25	2	69.80	69.70	6	42,580	0.01%
2024/11/06	13.1	70.34	2.2	70.29	70.80	10.9	42,602	0.03%
2024/11/05	6	70.02	31.2	70.50	70.70	-25.2	42,786	-0.06%
2024/11/04	16	69.33	10	68.91	68.10	6	42,648	0.01%
2024/11/01	2	69.75	10	68.77	70.00	-8	42,594	-0.02%
2024/10/30	3	66.77	5	67.18	66.40	-2	42,286	0.00%
2024/10/29	9	66.67	5	66.46	66.20	4	42,605	0.01%
2024/10/28	4	67.95	4	67.95	68.10	0	42,856	0.00%
2024/10/25	4	67.45	4	67.60	67.80	0	43,058	0.00%
2024/10/24	9	67.47	15	67.61	67.30	-6	43,163	-0.01%
2024/10/23	3	68.00	6.2	68.49	68.50	-3.2	43,207	-0.01%
2024/10/22	5	68.48	2.1	68.15	67.80	2.9	43,583	0.01%
2024/10/21	1	68.40	8	67.91	68.40	-7	43,713	-0.02%
2024/10/18	11	65.75	15	65.89	65.90	-4	43,601	-0.01%
2024/10/17	37	64.46	42	64.85	65.50	-5	43,452	-0.01%
2024/10/16	5	63.78	7	63.84	63.70	-2	43,457	0.00%
2024/10/15	27	63.15	3	63.60	63.10	24	43,630	0.06%
2024/10/14	2	63.40	6	63.47	63.30	-4	44,213	-0.01%
2024/10/11	11	63.08	5	63.00	62.80	6	44,576	0.01%
2024/10/09	12	62.68	23	62.37	62.50	-11	44,650	-0.02%
2024/10/08	7	64.17	5	63.66	63.50	2	44,723	0.00%
2024/10/07	14	63.59	105	63.41	64.10	-91	45,386	-0.20%	大賣/
2024/10/04	39.2	64.47	9	64.68	64.10	30.2	46,296	0.07%
2024/10/01	13	70.30	100	70.82	70.50	-87	45,420	-0.19%
2024/09/30	108	69.76	39	69.11	69.00	69	45,132	0.15%	大買/
2024/09/27	59	72.45	48	72.30	72.90	11	44,635	0.02%
2024/09/26	173	73.17	66	73.09	70.90	107	43,684	0.24%	大買/鉅額交易
2024/09/25	40	68.52	180	68.49	70.40	-140	41,313	-0.34%	大賣/鉅額交易
2024/09/24	167	68.43	32	67.78	67.60	135	39,564	0.34%	大買/鉅額交易
2024/09/23	4	64.13	12	64.06	64.50	-8	37,671	-0.02%
2024/09/20	8	63.50	0	0.00	63.60	8	38,079	0.02%
2024/09/19	1	62.80	0	0.00	63.40	1	38,812	0.00%
2024/09/18	0	0.00	4	62.50	62.60	-4	39,497	-0.01%
2024/09/16	4	61.70	0	0.00	61.70	4	41,761	0.01%
2024/09/13	2	62.30	3	62.10	62.40	-1	42,555	0.00%
2024/09/12	0	0.00	7	62.20	62.00	-7	43,986	-0.02%
2024/09/11	1	61.00	3	61.20	61.30	-2	44,485	0.00%
2024/09/10	10.2	60.27	1	61.30	59.80	9.2	45,909	0.02%
2024/09/09	6	60.67	3	60.67	60.60	3	48,201	0.01%
2024/09/06	5	60.90	3	61.90	62.10	2	50,370	0.00%
2024/09/05	2	61.75	11	61.56	61.50	-9	54,137	-0.02%
2024/09/04	10	60.36	9	60.03	60.70	1	59,230	0.00%
2024/09/03	15	62.47	4	62.75	61.80	11	62,553	0.02%
2024/09/02	10	63.18	1.1	62.42	62.30	8.9	67,649	0.01%
2024/08/30	1	63.60	7	63.79	64.50	-6	71,442	-0.01%
2024/08/29	5	62.38	0	0.00	62.90	5	72,503	0.01%
2024/08/28	1	62.40	11	62.60	62.60	-10	75,295	-0.01%
2024/08/27	19	63.13	1	62.60	62.70	18	80,365	0.02%
2024/08/26	1.1	65.16	12	64.88	64.20	-10.9	80,319	-0.01%
2024/08/23	9	64.01	6	63.78	63.60	3	80,354	0.00%
2024/08/22	3	64.10	3	63.60	63.70	0	80,874	0.00%
2024/08/21	8	63.50	5	63.68	63.70	3	81,654	0.00%
2024/08/20	8	64.21	6	64.02	63.70	2	81,682	0.00%
2024/08/19	3	64.10	3	63.80	63.70	0	81,476	0.00%
2024/08/16	7	63.97	6	64.32	63.80	1	81,622	0.00%
2024/08/15	5	62.38	16	63.18	63.80	-11	81,353	-0.01%
2024/08/14	13	61.68	10	61.98	61.60	3	80,912	0.00%
2024/08/13	14	62.16	9	62.13	61.80	5	81,032	0.01%
2024/08/12	2	61.75	20	62.19	63.50	-18	85,062	-0.02%
2024/08/09	14	61.28	11	61.73	60.80	3	87,798	0.00%
2024/08/08	12	61.64	4	61.60	61.20	8	94,830	0.01%
2024/08/07	7	61.54	10	62.66	63.60	-3	98,810	0.00%
2024/08/06	20	62.35	14	61.43	61.10	6	104,523	0.01%
2024/08/05	6	61.02	20	60.48	60.00	-14	106,461	-0.01%
2024/08/02	10.1	65.42	11	64.98	64.10	-1	106,869	0.00%
2024/08/01	6	64.25	6	64.43	64.60	0	107,135	0.00%
2024/07/31	6	62.83	21	63.29	63.40	-15	107,083	-0.01%
2024/07/30	5	60.74	7	61.16	62.30	-2	107,424	0.00%
2024/07/29	14	60.28	31	59.83	60.00	-17	108,143	-0.02%
2024/07/26	9	59.96	8	58.89	60.30	1	109,053	0.00%
2024/07/23	1	61.30	1	61.20	60.80	0	111,862	0.00%
2024/07/22	11	58.43	36	58.19	58.60	-25	114,730	-0.02%
2024/07/19	13	60.45	16	60.31	60.20	-3	114,172	0.00%
2024/07/18	3	62.37	7	61.97	61.80	-4	114,049	0.00%
2024/07/17	16	61.97	22	61.91	61.90	-6	113,909	-0.01%
2024/07/16	4	63.23	2	63.95	62.40	2	114,301	0.00%
2024/07/15	11	63.49	5	63.48	63.10	6	114,770	0.01%
2024/07/12	10	63.97	9	64.07	64.00	1	114,184	0.00%
2024/07/11	40	65.48	30	65.10	65.10	10	113,780	0.01%
2024/07/10	5	65.36	4	65.55	65.10	1	113,798	0.00%
2024/07/09	55	66.49	36	65.53	65.20	19	113,470	0.02%
2024/07/08	17	67.31	21.3	67.87	67.50	-4.3	112,626	0.00%
2024/07/05	138	72.46	15	72.57	72.30	123	111,216	0.11%	大買/鉅額交易
2024/07/04	11	74.81	13	74.41	73.80	-2	110,779	0.00%
2024/07/03	14	75.01	12.1	75.68	74.80	1.9	110,428	0.00%
2024/07/02	7	73.71	6	73.78	74.10	1	109,694	0.00%
2024/07/01	13	73.67	36	73.74	73.70	-23	109,279	-0.02%
2024/06/28	11	75.07	10	74.81	74.60	1	108,377	0.00%
2024/06/27	8	75.76	4	75.63	75.20	4	107,922	0.00%
2024/06/26	13	75.22	8	75.41	75.00	5	107,423	0.00%
2024/06/25	19	75.75	44	75.85	76.50	-25	106,758	-0.02%
2024/06/24	22	74.76	6	74.88	74.20	16	105,780	0.02%
2024/06/21	42.1	77.87	42	77.92	75.90	0.1	105,449	0.00%
2024/06/20	16	76.31	25	76.44	76.70	-9	103,009	-0.01%
2024/06/19	22	75.59	90	75.73	75.00	-68	102,277	-0.07%
2024/06/18	17	74.11	8	73.99	74.10	9	100,961	0.01%
2024/06/17	18.5	73.92	16.3	74.10	73.70	2.2	100,571	0.00%
2024/06/14	51.3	74.94	50	74.49	75.40	1.3	99,141	0.00%
2024/06/13	49.1	72.92	34	73.10	72.40	15.1	97,069	0.02%
2024/06/12	75	71.79	66.5	71.75	70.90	8.5	95,585	0.01%
2024/06/11	191.6	79.90	125	78.15	74.70	66.6	92,009	0.07%	大買/大賣/
2024/06/07	77	83.20	573	82.74	82.90	-496	87,019	-0.57%	大賣/鉅額交易
2024/06/06	137	82.74	3,226	81.74	83.70	-3,089	83,616	-3.69%	大買/大賣/鉅額交易
2024/06/05	127.2	80.22	123	80.61	80.40	4.2	78,688	0.01%	大買/大賣/
2024/06/04	90	74.95	78	75.01	75.70	12	75,295	0.02%
2024/06/03	53	74.28	73	74.74	75.90	-20	74,088	-0.03%
2024/05/31	109.8	74.07	34	76.07	71.50	75.8	71,518	0.11%	大買/
2024/05/30	24.8	78.10	18.5	78.13	78.30	6.3	66,738	0.01%
2024/05/29	17	78.95	3.2	80.29	77.20	13.8	66,931	0.02%
2024/05/28	35.2	79.50	12	79.37	79.50	23.2	66,688	0.03%
2024/05/27	19.4	78.05	20.5	76.81	78.30	-1.1	66,564	0.00%
2024/05/24	19	73.18	7	73.11	73.50	12	66,061	0.02%
2024/05/23	1	72.00	6	71.75	71.30	-5	65,927	-0.01%
2024/05/22	0	0.00	10	71.39	72.00	-10	66,285	-0.02%
2024/05/21	10	70.79	5	71.02	71.40	5	67,030	0.01%
2024/05/20	15.2	71.60	11	71.61	72.50	4.2	67,811	0.01%
2024/05/17	42.5	71.10	7	71.30	71.00	35.5	67,821	0.05%
2024/05/16	149	72.83	140.2	73.60	74.10	8.8	67,308	0.01%	大買/大賣/
2024/05/15	43	70.90	56	71.10	71.40	-13	62,532	-0.02%
2024/05/14	864.9	71.21	248.1	71.89	71.30	616.8	59,266	1.04%	大買/大賣/鉅額交易
2024/05/13	482.5	66.27	240.2	66.56	66.60	242.3	51,583	0.47%	大買/大賣/鉅額交易
2024/05/10	2,475	60.16	150.1	59.81	60.60	2,324.9	47,517	4.89%	大買/大賣/鉅額交易
2024/05/09	59.1	55.28	127.9	55.23	55.10	-68.8	41,522	-0.17%	大賣/
2024/05/08	16	52.72	18	52.61	52.20	-2	38,724	-0.01%
2024/05/07	3	52.13	40	52.20	52.50	-37	37,648	-0.10%
2024/05/06	0	0.00	1	50.30	50.60	-1	36,577	0.00%
2024/05/03	17.1	50.47	313.2	50.63	50.40	-296.1	36,422	-0.81%	大賣/鉅額交易
2024/05/02	52.2	51.46	24	51.74	51.30	28.2	35,869	0.08%
2024/04/30	12	52.29	14	51.76	52.20	-2	34,907	-0.01%
2024/04/29	362	54.11	47.2	53.62	52.90	314.8	34,260	0.92%	大買/鉅額交易
2024/04/26	44	49.53	125.2	50.58	51.80	-81.2	31,859	-0.25%	大賣/
2024/04/25	0	0.00	5	46.60	47.10	-5	28,881	-0.02%
2024/04/24	1	46.00	12	46.45	46.70	-11	29,490	-0.04%
2024/04/23	3	45.75	4.2	45.56	45.85	-1.2	30,084	0.00%
2024/04/22	8	46.30	12	46.95	45.60	-4	31,047	-0.01%
2024/04/19	75	45.18	96	45.21	45.15	-21	31,099	-0.07%
2024/04/18	3	43.80	4	43.83	43.80	-1	31,794	0.00%
2024/04/17	4	43.95	4	44.10	43.95	0	32,544	0.00%
2024/04/16	19.2	43.85	4	43.78	43.80	15.2	35,643	0.04%
2024/04/15	2	45.20	6	45.34	45.20	-4	38,172	-0.01%
2024/04/12	4	45.28	4	45.20	45.20	0	39,648	0.00%
2024/04/11	1	45.20	3	45.10	45.00	-2	42,860	0.00%
2024/04/10	4.1	44.84	0	0.00	44.40	4.1	47,471	0.01%
2024/04/09	11	45.32	6	44.94	44.95	5	49,252	0.01%
2024/04/08	3.1	43.65	0	0.00	45.10	3.1	51,653	0.01%
2024/04/03	2	43.93	1	43.85	43.80	1	51,965	0.00%
2024/04/02	11	44.35	3	44.22	44.45	8	52,810	0.02%
2024/04/01	4	44.29	1	44.40	44.30	3	54,419	0.01%
2024/03/29	3	44.53	11	44.32	44.40	-8	57,040	-0.01%
2024/03/28	14.1	44.22	7	44.30	44.10	7.1	61,145	0.01%
2024/03/27	4	44.30	4	44.29	44.15	0	66,969	0.00%
2024/03/26	9.7	44.36	4	44.40	44.15	5.7	72,282	0.01%
2024/03/25	1	45.55	11	45.70	45.60	-10	74,413	-0.01%
2024/03/22	2	45.15	17	45.24	45.15	-15	78,776	-0.02%
2024/03/21	6	45.53	15	46.10	45.45	-9	82,392	-0.01%
2024/03/20	5	45.23	10	45.20	44.95	-5	82,759	-0.01%
2024/03/19	16	45.48	20	45.46	45.30	-4	82,606	0.00%
2024/03/18	19.1	45.17	1	45.15	45.15	18.1	82,626	0.02%
2024/03/15	9.2	46.57	18	46.20	46.50	-8.9	82,622	-0.01%
2024/03/14	14	47.94	2	47.75	47.75	12	81,884	0.01%
2024/03/13	13	49.04	12	48.86	48.70	1	81,628	0.00%
2024/03/12	18	48.85	15	49.01	48.95	3	81,399	0.00%
2024/03/11	3	48.45	8	48.52	48.60	-5	81,293	-0.01%
2024/03/08	26.5	47.87	32	47.94	47.55	-5.5	81,533	-0.01%
2024/03/07	4	48.24	0	0.00	48.00	4	81,653	0.00%
2024/03/06	21	48.27	9	48.36	48.00	12	81,835	0.01%
2024/03/05	18	49.08	16	48.83	48.60	2	81,797	0.00%
2024/03/04	17.1	48.26	12	48.83	48.90	5.1	81,501	0.01%
2024/03/01	21	49.09	11	49.14	49.15	10	81,079	0.01%
2024/02/29	5	49.62	22	49.73	49.85	-17	80,766	-0.02%
2024/02/27	13	48.88	13	49.01	48.55	0	80,194	0.00%
2024/02/26	21	48.83	4	48.65	48.70	17	79,816	0.02%
2024/02/23	29	49.54	9	49.09	49.10	20	79,548	0.03%
2024/02/22	11	49.92	74	49.32	49.95	-63	79,046	-0.08%
2024/02/21	18	48.72	17	49.14	48.35	1	77,991	0.00%
2024/02/20	53	48.20	56	48.09	48.15	-3	76,991	0.00%
2024/02/19	12	46.83	8	46.91	46.90	4	76,623	0.01%
2024/02/16	11	47.14	6	47.24	46.90	5	76,622	0.01%
2024/02/15	6.1	46.20	4	46.51	46.65	2.1	76,927	0.00%
2024/02/05	8.5	47.64	10	47.85	47.30	-1.5	76,416	0.00%
2024/02/02	24.9	47.91	1	47.90	47.75	23.9	76,221	0.03%
2024/02/01	12	49.09	24	48.80	49.15	-12	75,807	-0.02%
2024/01/31	10.2	48.15	0	0.00	47.85	10.2	75,447	0.01%
2024/01/30	7	48.74	9	48.56	48.50	-2	75,144	0.00%
2024/01/29	1	48.85	1	49.00	48.80	0	75,025	0.00%
2024/01/26	2	48.90	7	48.90	48.90	-5	74,848	-0.01%
2024/01/25	26.1	49.32	5	49.22	49.25	21.1	74,575	0.03%
2024/01/24	22	49.84	23	50.31	49.80	-1	74,259	0.00%
2024/01/23	72	50.01	9.4	50.30	49.45	62.6	73,968	0.08%
2024/01/22	43.4	49.36	14	49.54	49.80	29.4	73,435	0.04%
2024/01/19	20	50.66	9	50.70	50.90	11	72,698	0.02%
2024/01/18	7	50.42	1,904	50.49	51.30	-1,897	72,119	-2.63%	大賣/鉅額交易
2024/01/17	17.2	50.12	9	50.89	49.75	8.2	71,254	0.01%
2024/01/16	19	51.35	14	51.31	51.10	5	70,167	0.01%
2024/01/15	6	52.47	48	52.55	52.20	-42	69,052	-0.06%
2024/01/12	80	51.52	89.4	51.38	51.80	-9.4	68,101	-0.01%
2024/01/11	62.2	49.25	20	49.59	49.30	42.2	66,573	0.06%
2024/01/10	59.2	49.09	26	49.31	48.80	33.2	65,947	0.05%
2024/01/09	85.4	51.94	24	51.78	51.70	61.4	62,747	0.10%
2024/01/08	50.1	57.20	20	57.35	56.50	30.1	59,929	0.05%
2024/01/05	26	57.77	37	57.74	58.00	-11	58,241	-0.02%
2024/01/04	42.1	57.08	452.5	55.85	57.30	-410.4	54,924	-0.75%	大賣/鉅額交易
2024/01/03	32	53.80	113	54.02	54.00	-81	50,539	-0.16%	大賣/
2024/01/02	39	53.88	153.2	54.40	53.00	-114.2	48,572	-0.24%	大賣/鉅額交易
2023/12/29	11	51.71	178	51.58	51.30	-167	46,003	-0.36%	大賣/鉅額交易
2023/12/28	144	51.99	23	51.72	51.90	121	45,551	0.27%	大買/鉅額交易
2023/12/27	25	53.14	159	53.71	52.60	-134	44,588	-0.30%	大賣/鉅額交易
2023/12/26	46	52.52	36	52.66	52.00	10	43,061	0.02%
2023/12/25	204.4	52.46	53	52.94	51.80	151.4	40,417	0.37%	大買/鉅額交易
2023/12/22	697.3	57.31	281	56.93	57.50	416.3	36,363	1.14%	大買/大賣/鉅額交易
2023/12/21	2,031	53.18	194.1	53.52	55.40	1,836.9	30,431	6.04%	大買/大賣/鉅額交易
2023/12/20	32	49.57	44	49.83	50.40	-12	25,050	-0.05%
2023/12/19	83.1	49.20	121	49.32	49.30	-37.9	22,532	-0.17%	大賣/
2023/12/18	138	47.65	181	47.08	47.85	-43	18,279	-0.24%	大買/大賣/
2023/12/15	28	44.05	55	44.09	44.25	-27	14,910	-0.18%
2023/12/14	4	42.85	1	43.20	42.75	3	14,410	0.02%
2023/12/13	22	43.47	14	43.38	43.20	8	14,666	0.05%
2023/12/12	12	44.43	12	44.50	44.00	0	16,436	0.00%
2023/12/11	2	44.18	0	0.00	44.00	2	16,360	0.01%
2023/12/08	3	43.73	1	43.65	44.00	2	16,264	0.01%
2023/12/07	3	43.93	6	44.11	43.70	-3	16,227	-0.02%
2023/12/06	9	44.42	16.4	44.67	44.65	-7.4	16,207	-0.05%
2023/12/05	14	44.85	14	44.88	44.85	0	16,069	0.00%
2023/12/04	53	44.82	25	44.95	45.15	28	15,536	0.18%
2023/12/01	2	43.28	50	43.09	43.30	-48	14,717	-0.33%
2023/11/30	15	42.13	1	42.00	42.00	14	14,382	0.10%
2023/11/29	7	42.40	2	42.48	42.55	5	14,303	0.03%
2023/11/28	6	42.38	7	42.50	42.65	-1	14,280	-0.01%
2023/11/27	1	41.90	5	41.80	42.00	-4	14,187	-0.03%
2023/11/24	3	41.57	16	41.56	41.75	-13	14,230	-0.09%
2023/11/22	1	41.80	8	41.67	41.55	-7	14,285	-0.05%
2023/11/21	1	41.90	1	42.00	41.90	0	14,315	0.00%
2023/11/20	0	0.00	2	41.75	42.00	-2	14,564	-0.01%
2023/11/17	5	41.93	3	41.82	41.80	2	14,695	0.01%
2023/11/16	1	42.15	3	42.12	42.15	-2	14,689	-0.01%
2023/11/15	1.1	41.69	2	41.88	42.10	-0.9	14,752	-0.01%
2023/11/14	13	41.90	18	42.63	41.50	-5	15,292	-0.03%
2023/11/13	7	41.44	7	41.85	41.45	0	15,000	0.00%
2023/11/10	2.1	41.40	1	41.50	41.30	1.1	15,307	0.01%
2023/11/09	14	41.93	1	41.85	41.85	13	15,399	0.08%
2023/11/08	2	41.95	0	0.00	41.90	2	15,698	0.01%
2023/11/07	1	42.30	3	42.10	42.25	-2	15,767	-0.01%
2023/11/06	0	0.00	2	42.50	42.30	-2	15,975	-0.01%
2023/11/03	1	43.20	5	43.11	43.25	-4	15,983	-0.03%
2023/11/02	1	42.15	10	42.48	42.65	-9	16,076	-0.06%
2023/11/01	2	42.10	4	42.15	42.10	-2	16,408	-0.01%
2023/10/31	4	42.39	3	43.02	42.10	1	16,745	0.01%
2023/10/30	1	42.80	3	43.15	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	5	42.86	43.00	-5	16,907	-0.03%
2023/10/26	0	0.00	6	42.40	42.45	-6	17,389	-0.03%
2023/10/25	1	42.20	7	42.35	42.30	-6	17,925	-0.03%
2023/10/24	2	42.00	2	42.10	42.20	0	18,272	0.00%
2023/10/23	12	41.98	2	41.95	41.95	10	18,667	0.05%
2023/10/20	10	42.02	2	42.15	42.35	8	18,868	0.04%
2023/10/19	12	42.69	13	42.68	42.70	-1	19,136	-0.01%
2023/10/18	4	42.20	10	42.28	42.30	-6	19,637	-0.03%
2023/10/17	1	42.50	6	42.40	42.25	-5	20,006	-0.02%
2023/10/16	11	42.14	1	42.15	42.40	10	20,676	0.05%
2023/10/13	2	42.68	3	42.88	42.55	-1	21,410	0.00%
2023/10/12	1	42.95	0	0.00	43.10	1	21,726	0.00%
2023/10/11	30	43.02	5	43.16	42.55	25	22,300	0.11%
2023/10/06	12	45.02	2	45.18	45.00	10	23,265	0.04%
2023/10/05	0	0.00	5	45.49	44.90	-5	24,382	-0.02%
2023/10/04	3	44.38	3	44.27	44.55	0	24,984	0.00%
2023/10/03	1	44.35	3	44.52	44.10	-2	25,836	-0.01%
2023/10/02	4	44.68	6	44.59	44.45	-2	26,366	-0.01%
2023/09/28	9	45.72	2	45.95	45.45	7	27,236	0.03%
2023/09/27	2	46.05	5	46.33	45.90	-3	30,489	-0.01%
2023/09/26	0	0.00	2	45.80	45.95	-2	33,006	-0.01%
2023/09/25	0	0.00	0.5	45.60	45.95	-0.5	37,459	0.00%
2023/09/22	1	45.75	0	0.00	45.80	1	39,241	0.00%
2023/09/21	8	45.84	3	45.63	45.60	5	39,654	0.01%
2023/09/20	2	46.48	22	46.61	46.30	-20	39,877	-0.05%
2023/09/19	2	45.60	16	45.79	45.85	-14	39,695	-0.04%
2023/09/18	31	45.54	48	45.46	45.50	-17	39,773	-0.04%
2023/09/15	22	46.41	66	46.58	46.45	-44	39,977	-0.11%
2023/09/14	4	43.84	34	44.25	44.60	-30	38,125	-0.08%
2023/09/13	5	43.10	6	43.24	43.30	-1	38,034	0.00%
2023/09/12	0	0.00	10.5	43.05	43.10	-10.5	38,359	-0.03%
2023/09/11	1	42.90	8	42.71	42.50	-7	38,623	-0.02%
2023/09/08	7	42.77	6	42.85	42.65	1	38,922	0.00%
2023/09/07	7	42.50	14	42.52	42.50	-7	39,057	-0.02%
2023/09/06	3	42.92	1	42.75	42.60	2	39,193	0.01%
2023/09/05	0	0.00	2	43.30	43.30	-2	39,357	-0.01%
2023/09/04	5	42.88	7	42.98	42.90	-2	39,782	-0.01%
2023/09/01	3	42.10	5	42.15	42.10	-2	39,716	-0.01%
2023/08/31	2	42.50	1	42.60	42.25	1	39,828	0.00%
2023/08/30	2	42.25	0	0.00	42.25	2	39,936	0.01%
2023/08/29	0	0.00	11	42.48	42.50	-11	40,016	-0.03%
2023/08/28	6	41.80	14	41.96	42.00	-8	40,157	-0.02%
2023/08/25	3	42.08	7	42.14	42.05	-4	40,320	-0.01%
2023/08/24	11	41.96	2	42.60	41.95	9	40,373	0.02%
2023/08/23	6	43.24	2	43.33	42.95	4	40,250	0.01%
2023/08/22	2	43.43	0	0.00	43.30	2	40,211	0.00%
2023/08/21	10	43.45	10	43.10	43.10	0	40,225	0.00%
2023/08/18	77	44.06	88	44.53	43.90	-11	40,110	-0.03%
2023/08/17	15	42.33	5	42.47	42.55	10	39,468	0.03%
2023/08/16	11.1	42.30	4	42.14	42.05	7.1	39,345	0.02%
2023/08/15	3	43.63	0	0.00	43.60	3	39,023	0.01%
2023/08/14	14	44.51	4	44.05	44.05	10	38,934	0.03%
2023/08/11	11	45.13	13	45.20	45.30	-2	38,727	-0.01%
2023/08/10	7	45.41	3	45.48	45.50	4	38,714	0.01%
2023/08/09	2	46.30	1	46.20	46.00	1	38,759	0.00%
2023/08/08	17	46.49	9	46.52	46.40	8	38,698	0.02%
2023/08/07	12	45.91	7	46.19	46.40	5	38,780	0.01%
2023/08/04	21	46.81	21	47.01	47.15	0	38,682	0.00%
2023/08/02	5	46.51	2	46.95	46.45	3	38,518	0.01%
2023/08/01	2	46.80	11	46.94	46.80	-9	38,578	-0.02%
2023/07/31	36	46.89	4	47.49	46.50	32	38,652	0.08%
2023/07/28	10	47.67	45	47.90	47.75	-35	38,349	-0.09%
2023/07/27	33	47.10	12	46.93	46.90	21	38,170	0.06%
2023/07/26	11.1	46.25	27	46.68	46.90	-16	38,213	-0.04%
2023/07/25	21	45.72	15	45.72	45.60	6	38,023	0.02%
2023/07/24	30.2	45.98	8	46.02	45.75	22.2	38,172	0.06%
2023/07/21	11	47.71	12	47.27	47.35	-1	38,225	0.00%
2023/07/20	10	47.65	14	47.83	48.40	-4	37,923	-0.01%
2023/07/19	24	46.92	20	46.94	46.80	4	37,424	0.01%
2023/07/18	109	46.32	150	46.49	46.30	-41	37,107	-0.11%	大買/大賣/
2023/07/17	25	45.02	14	45.14	45.05	11	36,551	0.03%
2023/07/14	29	44.88	11	45.09	44.60	18.1	36,353	0.05%
2023/07/13	80.1	44.88	74.3	44.60	44.00	5.8	36,109	0.02%
2023/07/12	42.8	46.71	26	46.53	46.25	16.8	35,144	0.05%
2023/07/11	26	48.57	2	48.38	48.40	24	34,359	0.07%
2023/07/10	47.2	49.30	8	49.32	48.85	39.2	33,858	0.12%
2023/07/07	10	50.99	14	50.94	50.60	-4	33,170	-0.01%
2023/07/06	44	51.23	7	51.03	51.00	37	32,733	0.11%
2023/07/05	99.3	52.36	73	52.14	51.70	26.3	32,089	0.08%
2023/07/04	110	54.16	11	54.20	54.20	99	29,285	0.34%	大買/
2023/07/03	288	68.72	114	67.98	69.30	174	26,890	0.65%	大買/大賣/鉅額交易
2023/06/30	58	62.53	57.1	62.38	63.00	1	22,631	0.00%
2023/06/29	22	60.05	13	60.18	60.10	9	20,969	0.04%
2023/06/28	11	60.75	4	60.68	60.70	7	20,607	0.03%
2023/06/27	13.2	61.55	15	61.61	61.10	-1.8	20,361	-0.01%
2023/06/26	7.8	61.59	22	61.41	61.10	-14.2	20,295	-0.07%
2023/06/21	19	61.66	3	62.67	61.50	16	20,189	0.08%
2023/06/20	1	63.20	1	63.70	63.20	0	19,866	0.00%
2023/06/19	22.1	63.67	19	63.78	63.50	3.1	19,802	0.02%
2023/06/16	4	64.70	12	64.58	64.80	-8	19,725	-0.04%
2023/06/15	10.2	64.61	1	63.90	64.10	9.2	19,599	0.05%
2023/06/14	6	64.30	12	63.94	64.30	-6	19,652	-0.03%
2023/06/13	15	62.92	9	63.12	63.20	6	20,100	0.03%
2023/06/12	5	62.40	26	62.42	63.00	-21	21,149	-0.10%
2023/06/09	7	62.71	5	62.64	62.90	2	22,330	0.01%
2023/06/08	6	62.55	14	62.63	62.60	-8	23,461	-0.03%
2023/06/07	5	61.62	0	0.00	61.70	5	26,858	0.02%
2023/06/06	0	0.00	8	61.61	61.70	-8	27,226	-0.03%
2023/06/05	9.2	61.23	0	0.00	60.90	9.2	27,587	0.03%
2023/06/02	9	61.66	5	61.42	61.50	4	27,811	0.01%
2023/06/01	15	61.04	7	60.84	61.40	8	28,459	0.03%
2023/05/31	6	61.43	11.1	61.55	60.80	-5.1	29,434	-0.02%
2023/05/30	1	61.60	0	0.00	61.30	1	29,898	0.00%
2023/05/29	5	61.72	39	62.05	62.00	-34	30,085	-0.11%
2023/05/26	14	61.29	3	61.43	61.30	11	30,598	0.04%
2023/05/25	6	61.22	0	0.00	61.10	6	31,159	0.02%
2023/05/24	3	61.83	5	61.96	61.90	-2	31,696	-0.01%
2023/05/23	39	61.85	12	61.87	61.70	27	32,291	0.08%
2023/05/22	8	62.05	13	61.58	62.10	-5	32,291	-0.02%
2023/05/19	9	61.29	2	61.10	61.30	7	32,218	0.02%
2023/05/18	1	61.50	9	61.48	61.30	-8	32,251	-0.02%
2023/05/17	5.2	61.33	2	61.40	61.20	3.2	32,327	0.01%
2023/05/16	10	61.36	2	61.05	60.90	8	32,444	0.02%
2023/05/15	2	60.05	5	60.98	61.20	-3	32,668	-0.01%
2023/05/12	4	60.43	1	60.40	60.20	3	32,769	0.01%
2023/05/11	10	60.56	7	60.53	60.10	3	32,791	0.01%
2023/05/10	3.1	61.30	7	61.10	61.60	-3.9	32,647	-0.01%
2023/05/09	2	60.55	0	0.00	60.30	2	32,509	0.01%
2023/05/08	7	60.63	0.1	60.90	60.50	6.9	32,727	0.02%
2023/05/05	9	61.08	1	61.20	61.20	8	33,125	0.02%
2023/05/04	20	61.11	3	60.90	60.80	17	33,362	0.05%
2023/05/03	17	60.94	1	60.80	60.70	16	33,379	0.05%
2023/05/02	8	61.70	1	61.70	61.90	7	33,340	0.02%
2023/04/28	24	63.09	13	63.02	63.10	11	33,450	0.03%
2023/04/27	33	61.92	4	61.95	61.70	29	33,449	0.09%
2023/04/26	11	62.62	3	62.73	62.40	8	33,449	0.02%
2023/04/25	6	64.43	1	63.70	63.70	5	33,282	0.02%
2023/04/24	0	64.90	0	0.00	64.70	0	33,348	0.00%
2023/04/21	2	65.20	1	65.10	64.90	1	33,497	0.00%
2023/04/20	4.1	66.53	16	67.01	66.40	-11.9	33,407	-0.04%
2023/04/19	3	66.10	2	66.20	66.00	1	33,575	0.00%
2023/04/18	5	67.44	4	66.63	66.40	1	33,590	0.00%
2023/04/17	10	67.71	14	67.74	67.70	-4	33,504	-0.01%
2023/04/14	26	66.66	17	66.95	66.80	9	33,500	0.03%
2023/04/13	0	0.00	6	66.50	66.30	-6	33,627	-0.02%
2023/04/12	10	66.08	29.1	66.30	66.40	-19.1	33,872	-0.06%
2023/04/11	10	65.91	9	65.77	65.60	1	33,885	0.00%
2023/04/10	11	66.07	10	66.27	65.70	1	34,120	0.00%
2023/04/07	11	65.25	18	65.39	65.60	-7	34,136	-0.02%
2023/04/06	26	64.25	1	64.00	64.00	25	34,381	0.07%
2023/03/31	4	64.23	9	64.44	64.30	-5	34,969	-0.01%
2023/03/30	19	63.47	5	63.40	63.30	14	37,128	0.04%
2023/03/29	7	63.96	3	63.63	63.50	4	38,375	0.01%
2023/03/28	19	64.62	3	64.67	64.00	16	39,630	0.04%
2023/03/27	4	64.30	0	0.00	64.20	4	41,065	0.01%
2023/03/24	12	64.18	3	64.20	64.20	9	43,592	0.02%
2023/03/23	16	64.28	3	64.33	64.10	13	43,772	0.03%
2023/03/22	8	65.35	3	65.50	65.30	5	43,827	0.01%
2023/03/21	18	65.28	5	65.40	65.10	13	44,274	0.03%
2023/03/20	10	66.11	5	65.84	65.80	5	44,251	0.01%
2023/03/17	5	65.18	4	65.28	65.40	1	44,367	0.00%
2023/03/16	13	65.10	11	65.76	64.70	2	44,186	0.00%
2023/03/15	38	67.89	26	67.40	66.50	12	43,768	0.03%
2023/03/14	34	67.58	15	67.69	67.50	19	43,133	0.04%
2023/03/13	18	69.08	27	68.99	69.10	-9	42,354	-0.02%
2023/03/10	111	68.91	64	69.89	68.70	47	41,250	0.11%	大買/
2023/03/09	7	66.83	4	67.00	67.00	3	38,207	0.01%
2023/03/08	20.4	66.30	7	66.36	66.30	13.4	38,303	0.03%
2023/03/07	6	67.23	4.4	67.46	67.40	1.6	38,327	0.00%
2023/03/06	16	67.51	29	67.43	67.50	-13	38,351	-0.03%
2023/03/03	27.4	66.26	46	66.62	67.10	-18.6	38,223	-0.05%
2023/03/02	12	65.58	37	65.55	65.60	-25	37,646	-0.07%
2023/03/01	3	63.70	4	64.03	63.80	-1	37,249	0.00%
2023/02/24	7	64.64	24	64.61	64.60	-17	37,154	-0.05%
2023/02/23	8	64.18	19	64.24	64.30	-11	36,786	-0.03%
2023/02/22	1	63.30	15	63.14	62.60	-14	36,541	-0.04%
2023/02/21	8	61.78	26	61.92	62.80	-18	36,156	-0.05%
2023/02/20	7	60.26	0	0.00	60.50	7	36,047	0.02%
2023/02/17	1	59.80	0	0.00	59.80	1	36,564	0.00%
2023/02/16	2	60.25	12	60.25	60.30	-10	37,101	-0.03%
2023/02/15	8	60.23	0	0.00	60.00	8	38,017	0.02%
2023/02/14	12	60.48	16	60.14	60.70	-4	38,376	-0.01%
2023/02/13	10	59.03	35	59.83	59.00	-25	38,820	-0.06%
2023/02/10	18	60.85	2.6	60.69	60.60	15.4	39,575	0.04%
2023/02/09	30	61.98	2	61.80	61.70	28	39,863	0.07%
2023/02/08	11	61.92	6	61.90	61.80	5	40,532	0.01%
2023/02/07	12	61.90	5	61.80	61.70	7	40,938	0.02%
2023/02/06	16	61.94	2	62.90	61.70	14	41,610	0.03%
2023/02/03	8	64.09	16	64.33	63.60	-8	41,807	-0.02%
2023/02/02	3	63.10	21	63.34	63.50	-18	41,682	-0.04%
2023/02/01	9	62.61	17	62.82	62.40	-8	41,946	-0.02%
2023/01/31	36	62.03	6	62.12	62.50	30	42,304	0.07%
2023/01/30	8	61.50	2	61.40	61.30	6	42,519	0.01%
2023/01/17	4	61.88	9	62.00	62.00	-5	42,507	-0.01%
2023/01/16	18	61.08	1	61.00	61.10	17	42,923	0.04%
2023/01/13	2	62.10	1	61.90	61.90	1	42,948	0.00%
2023/01/12	14	62.55	3	62.20	62.00	11	43,652	0.03%
2023/01/11	4	63.68	28	63.89	63.20	-24	43,990	-0.05%
2023/01/10	5	63.28	2	62.90	62.90	3	44,451	0.01%
2023/01/09	41	63.25	11	63.35	63.30	30	45,826	0.07%
2023/01/06	5	63.62	7	63.76	63.60	-2	46,392	0.00%
2023/01/05	6	63.92	3.1	64.26	63.70	3	46,811	0.01%
2023/01/04	18	64.49	18	64.00	63.50	0	47,306	0.00%
2023/01/03	7	64.83	2	64.60	64.60	5	47,512	0.01%
2022/12/30	5.1	65.64	16	65.74	65.50	-11	47,447	-0.02%
2022/12/29	17	64.52	3	64.67	64.80	14	47,766	0.03%
2022/12/28	19	64.51	13	64.71	63.90	6	48,395	0.01%
2022/12/27	10	65.47	5	65.98	65.10	5	48,879	0.01%
2022/12/26	45	65.79	19	65.46	65.00	26	49,611	0.05%
2022/12/23	42	67.17	19	67.18	67.30	23	49,849	0.05%
2022/12/22	38	67.67	52	67.89	68.00	-14	49,962	-0.03%
2022/12/21	10.1	65.03	61	65.49	65.70	-50.9	48,536	-0.10%
2022/12/20	42	64.90	23	65.48	63.90	19	48,045	0.04%
2022/12/19	24	65.40	7	65.43	64.30	17	48,056	0.04%
2022/12/16	34	65.49	95	65.65	65.30	-61	47,130	-0.13%
2022/12/15	12	62.65	11	62.82	62.80	1	45,315	0.00%
2022/12/14	23	62.20	16	61.99	62.00	7	46,068	0.02%
2022/12/13	7	63.24	10	63.28	63.20	-3	46,340	-0.01%
2022/12/12	2	62.20	2	62.10	61.80	0	46,966	0.00%
2022/12/09	12	61.72	22	62.29	62.80	-10	47,494	-0.02%
2022/12/08	3	60.80	20	61.10	61.00	-17	47,928	-0.04%
2022/12/07	22	61.67	49	60.99	60.90	-27	48,316	-0.06%
2022/12/06	13	62.62	11	62.55	61.70	2	48,303	0.00%
2022/12/05	23	64.57	5	64.28	63.80	18	48,689	0.04%
2022/12/02	19	64.93	3	65.13	64.80	16	49,137	0.03%
2022/12/01	27	66.57	15	67.25	65.40	12	49,641	0.02%
2022/11/30	7	65.31	28	65.51	66.10	-21	49,206	-0.04%
2022/11/29	27	64.30	19	64.93	65.10	8	49,503	0.02%
2022/11/28	35	64.57	16	63.81	63.50	19	50,617	0.04%
2022/11/25	29	65.43	19	65.38	64.90	10	50,539	0.02%
2022/11/24	21	63.90	23	63.96	64.60	-2	50,633	0.00%
2022/11/23	8	62.53	9	62.67	62.50	-1	50,427	0.00%
2022/11/22	4	61.93	2	61.90	61.70	2	50,768	0.00%
2022/11/21	2	61.90	3	61.80	61.40	-1	50,760	0.00%
2022/11/18	6	63.68	2	63.15	63.00	4	50,662	0.01%
2022/11/17	12.2	64.93	0	0.00	64.80	12.2	50,562	0.02%
2022/11/16	24	64.89	7	65.07	64.60	17	50,600	0.03%
2022/11/15	25	65.30	2	65.55	65.30	23	50,611	0.05%
2022/11/14	40	65.97	13	66.18	66.20	27	50,242	0.05%
2022/11/11	44	65.50	34	66.09	65.20	10	49,814	0.02%
2022/11/10	24	64.70	17	64.35	64.30	7	49,247	0.01%
2022/11/09	11	63.64	25	64.12	64.50	-14	49,377	-0.03%
2022/11/08	32	63.87	49	64.24	63.40	-17	49,893	-0.03%
2022/11/07	9	62.19	33	62.42	62.30	-24	49,150	-0.05%
2022/11/04	14	60.52	18	61.02	61.20	-4	48,969	-0.01%
2022/11/03	57	59.62	66	60.00	60.20	-9	48,969	-0.02%
2022/11/02	29	60.71	16	60.52	59.80	13	49,333	0.03%
2022/11/01	5	59.12	4	59.28	59.10	1	49,288	0.00%
2022/10/31	5	59.96	6	60.12	60.20	-1	49,669	0.00%
2022/10/28	28	61.74	7	60.80	60.60	21	49,591	0.04%
2022/10/27	24	62.63	26	62.68	63.20	-2	49,294	0.00%
2022/10/26	12	60.58	30	61.15	61.90	-18	49,355	-0.04%
2022/10/25	13	62.06	22	61.89	61.50	-9	49,192	-0.02%
2022/10/24	23	62.80	34.2	62.91	62.10	-11.2	49,952	-0.02%
2022/10/21	1	61.00	4	61.78	61.00	-3	49,859	-0.01%
2022/10/20	41	59.91	25.3	60.46	61.80	15.8	49,937	0.03%
2022/10/19	25.2	62.96	40	63.24	63.00	-14.9	49,334	-0.03%
2022/10/18	30.1	61.63	27	62.02	61.90	3.1	49,242	0.01%
2022/10/17	23	59.15	44	58.31	60.00	-21	49,301	-0.04%
2022/10/14	12	62.10	37	62.65	62.80	-25	48,372	-0.05%
2022/10/13	7	60.94	14	60.06	59.30	-7	48,140	-0.01%
2022/10/12	16	61.89	11	61.93	61.60	5	48,515	0.01%
2022/10/11	41	63.96	36	64.00	63.70	5	48,132	0.01%
2022/10/07	4	65.25	9	65.31	65.10	-5	48,274	-0.01%
2022/10/06	19	63.44	26	64.40	65.00	-7	48,762	-0.01%
2022/10/05	48	65.02	50	65.26	64.70	-2	48,742	0.00%
2022/10/04	28	63.78	12	64.90	63.80	16	48,954	0.03%
2022/10/03	18	63.01	47	62.88	63.50	-29	48,972	-0.06%
2022/09/30	9	59.21	27	59.81	61.50	-18	49,276	-0.04%
2022/09/29	35	61.08	22	61.05	59.90	13	49,257	0.03%
2022/09/28	12	61.22	13	61.30	60.30	-1	49,185	0.00%
2022/09/27	13	63.38	15	63.10	63.80	-2	49,868	0.00%
2022/09/26	26.1	62.43	49.2	62.34	61.60	-23.1	50,080	-0.05%
2022/09/23	14	67.66	13	68.22	67.40	1	50,087	0.00%
2022/09/22	21	67.10	18	66.95	66.50	3	50,980	0.01%
2022/09/21	7	68.97	12	68.63	68.90	-5	52,291	-0.01%
2022/09/20	28	69.45	45	69.37	68.50	-17	53,657	-0.03%
2022/09/19	29.2	69.80	9	71.14	68.00	20.2	54,545	0.04%
2022/09/16	22	71.52	11	72.33	73.50	11	55,737	0.02%
2022/09/15	8	72.66	17	73.44	72.60	-9	57,078	-0.02%
2022/09/14	11	69.61	15	70.19	71.80	-4	58,063	-0.01%
2022/09/13	21	71.53	23	71.44	71.10	-2	58,936	0.00%
2022/09/12	35	70.86	65	70.80	71.00	-30	60,447	-0.05%
2022/09/08	26	68.18	10	67.93	67.80	16	60,618	0.03%
2022/09/07	6	68.88	7	69.06	69.60	-1	60,925	0.00%
2022/09/06	11.5	70.97	13	70.79	70.60	-1.5	60,618	0.00%
2022/09/05	8	70.80	23	70.55	70.80	-15	60,842	-0.02%
2022/09/02	117	73.10	48	73.92	71.10	69	60,915	0.11%	大買/
2022/09/01	27	77.26	5	77.40	76.80	22	59,901	0.04%
2022/08/31	29	77.98	19	78.21	78.90	10	60,664	0.02%
2022/08/30	17	78.95	4	79.03	78.90	13	61,022	0.02%
2022/08/29	27	78.96	5	79.04	79.60	22	60,912	0.04%
2022/08/26	8	83.60	11	84.08	83.40	-3	60,860	0.00%
2022/08/25	1	83.60	19	83.53	83.40	-18	60,824	-0.03%
2022/08/24	16	82.34	1	82.10	82.10	15	61,032	0.02%
2022/08/23	23.1	83.30	6	83.22	83.00	17.1	61,445	0.03%
2022/08/22	21	84.11	22	83.93	83.60	-1	61,908	0.00%
2022/08/19	5.4	86.46	7	86.66	86.40	-1.6	62,006	0.00%
2022/08/18	4	86.58	5	86.38	86.50	-1	62,392	0.00%
2022/08/17	15.4	86.67	6	87.27	86.40	9.4	62,883	0.01%
2022/08/16	32.2	86.29	9	86.40	86.00	23.2	63,549	0.04%
2022/08/15	81	87.89	19	87.85	87.50	62	65,024	0.10%
2022/08/12	9	91.14	9	91.18	91.10	0	64,330	0.00%
2022/08/11	33.3	91.34	23	92.70	91.00	10.3	64,799	0.02%
2022/08/10	41	91.91	16	92.31	91.10	25	64,739	0.04%
2022/08/09	15	92.31	17	91.78	93.30	-2	64,922	0.00%
2022/08/08	32	89.14	15	90.44	91.10	17	65,189	0.03%
2022/08/05	12	89.98	61	89.58	90.50	-49	64,822	-0.08%
2022/08/04	13	86.31	5	86.96	87.50	8	64,639	0.01%
2022/08/03	9	87.33	6	87.67	87.00	3	64,774	0.00%
2022/08/02	58	87.56	5	87.84	87.50	53	65,237	0.08%
2022/08/01	4	89.30	10	89.93	90.00	-6	65,706	-0.01%
2022/07/29	20.3	89.40	69	89.70	89.60	-48.7	66,156	-0.07%
2022/07/28	23	86.60	6	88.45	86.50	17	66,003	0.03%
2022/07/27	13	87.55	21	87.75	88.20	-8	66,676	-0.01%
2022/07/26	8	86.74	8	86.70	86.70	0	66,726	0.00%
2022/07/25	36	87.04	3	86.93	86.90	33	67,735	0.05%
2022/07/22	6	88.53	9	89.06	89.50	-3	67,498	0.00%
2022/07/21	8	88.06	43	88.33	88.30	-35	67,386	-0.05%
2022/07/20	19	87.62	11	87.15	86.60	8	67,091	0.01%
2022/07/19	39	87.63	11	87.96	87.80	28	67,290	0.04%
2022/07/18	5	86.18	15	86.43	85.60	-10	67,138	-0.01%
2022/07/15	32	86.19	21	86.06	86.00	11	67,442	0.02%
2022/07/14	23.1	86.83	45	86.78	87.50	-21.9	67,226	-0.03%
2022/07/13	8	85.43	10.7	85.29	83.90	-2.7	66,766	0.00%
2022/07/12	23	83.17	9	83.32	82.10	14	66,490	0.02%
2022/07/11	5	87.56	6	87.92	88.20	-1	65,798	0.00%
2022/07/08	23	86.32	42.1	86.33	86.50	-19.1	65,521	-0.03%
2022/07/07	12	81.59	19	82.19	83.20	-7	64,780	-0.01%
2022/07/06	3	81.23	8	81.44	80.30	-5	64,637	-0.01%
2022/07/05	18.5	81.67	23	81.12	82.10	-4.5	64,396	-0.01%
2022/07/04	15	77.91	16	77.88	78.20	-1	63,460	0.00%
2022/07/01	27	81.06	8	80.68	77.80	19	63,137	0.03%
2022/06/30	46.1	82.98	57.1	82.52	82.30	-11	62,173	-0.02%
2022/06/29	69	86.96	24.1	86.57	85.50	45	61,324	0.07%
2022/06/28	30.1	89.78	28.2	89.33	91.70	1.9	59,592	0.00%
2022/06/27	19	85.89	23	86.04	86.10	-4	57,684	-0.01%
2022/06/24	36.5	99.40	20.1	99.10	98.30	16.3	56,688	0.03%
2022/06/23	55	98.32	39	96.96	96.20	16	55,115	0.03%
2022/06/22	34.1	103.79	31	103.95	101.00	3.1	54,660	0.01%
2022/06/21	22.6	111.27	60.5	109.43	109.50	-37.9	53,484	-0.07%
2022/06/20	78.4	113.70	52	111.21	111.50	26.4	52,638	0.05%
2022/06/17	21.2	117.68	13	117.46	119.50	8.2	51,241	0.02%
2022/06/16	29.3	120.03	18	119.39	117.00	11.3	51,178	0.02%
2022/06/15	19	123.39	10	122.65	122.00	9	51,700	0.02%
2022/06/14	58	122.44	59	121.23	123.50	-1	54,011	0.00%
2022/06/13	32	122.16	12	121.63	120.50	20	58,139	0.03%
2022/06/10	13.1	125.47	7	126.00	126.00	6.1	62,125	0.01%
2022/06/09	31	126.76	11	126.91	126.50	20	64,603	0.03%
2022/06/08	35.1	129.36	46	129.64	130.00	-10.9	64,840	-0.02%
2022/06/07	9	127.06	1	127.50	127.00	8	65,936	0.01%
2022/06/06	4	127.63	3.1	127.19	126.50	0.9	68,012	0.00%
2022/06/02	5	125.90	2	126.50	126.50	3	70,608	0.00%
2022/06/01	2	126.25	2	126.00	126.00	0	74,008	0.00%
2022/05/31	18.1	124.50	21	124.07	124.50	-2.9	78,382	0.00%
2022/05/30	26	127.21	11	127.05	127.00	15	79,315	0.02%
2022/05/27	17	127.41	10	127.55	128.00	7	79,731	0.01%
2022/05/26	3	127.00	15	127.10	125.50	-12	80,643	-0.01%
2022/05/25	14	126.46	27	126.80	127.00	-13	81,062	-0.02%
2022/05/24	11	126.95	13	126.27	125.00	-2	81,523	0.00%
2022/05/23	28	126.43	64.2	125.10	127.00	-36.2	81,311	-0.04%
2022/05/20	22	118.11	26	117.17	117.50	-4	80,820	0.00%
2022/05/19	47	113.46	32	114.34	115.00	15	81,893	0.02%
2022/05/18	20	117.78	1	117.50	117.50	19	82,686	0.02%
2022/05/17	39	117.64	7	117.36	116.50	32	82,835	0.04%
2022/05/16	30.3	119.80	487.1	120.21	119.00	-456.9	82,318	-0.55%	大賣/鉅額交易
2022/05/13	15.6	123.81	12.1	123.54	123.50	3.6	81,633	0.00%
2022/05/12	23.5	122.18	15	122.10	121.00	8.5	82,357	0.01%
2022/05/11	27	125.22	14	126.29	124.00	13	82,420	0.02%
2022/05/10	12.1	126.05	7	126.14	127.50	5.1	82,463	0.01%
2022/05/09	29.2	126.66	10	126.90	126.00	19.2	82,564	0.02%
2022/05/06	30.5	129.15	49	127.92	130.50	-18.5	83,956	-0.02%
2022/05/05	243.1	130.54	25.2	130.30	130.00	217.9	84,000	0.26%	大買/鉅額交易
2022/05/04	229	130.01	35	130.11	130.00	194	83,662	0.23%	大買/鉅額交易
2022/05/03	20	125.78	11	125.64	126.50	9	83,182	0.01%
2022/04/29	4	125.50	56	125.67	126.00	-52	83,396	-0.06%
2022/04/28	27.3	121.03	12	121.08	120.50	15.3	83,043	0.02%
2022/04/27	17.1	120.30	24	120.02	121.00	-6.9	83,084	-0.01%
2022/04/26	10	121.80	7	121.57	121.00	3	83,162	0.00%
2022/04/25	75	122.27	4	123.50	121.50	71	83,168	0.09%
2022/04/22	25.2	126.14	25.3	126.54	126.50	0	82,614	0.00%
2022/04/21	12	125.46	15	125.87	125.00	-3	82,619	0.00%
2022/04/20	7.3	124.00	13.1	123.92	123.50	-5.8	82,611	-0.01%
2022/04/19	8.2	123.55	4	123.25	123.00	4.2	82,899	0.01%
2022/04/18	21	121.67	247.1	121.53	121.00	-226.1	83,044	-0.27%	大賣/鉅額交易
2022/04/15	224	123.02	14	123.64	124.00	210	83,260	0.25%	大買/鉅額交易
2022/04/14	8	123.88	9.2	123.80	122.00	-1.2	83,333	0.00%
2022/04/13	16	123.03	27.1	123.52	124.50	-11.1	83,224	-0.01%
2022/04/12	13.3	120.74	7	120.43	120.00	6.3	83,001	0.01%
2022/04/11	43.1	122.90	27	123.00	121.50	16.1	82,677	0.02%
2022/04/08	17	122.71	25.1	123.64	124.00	-8.1	83,699	-0.01%
2022/04/07	17.9	120.93	27	120.87	119.00	-9.1	84,236	-0.01%
2022/04/06	14	123.71	10	123.60	123.50	4	83,973	0.00%
2022/04/01	22.1	125.21	21.3	126.10	126.50	0.8	84,317	0.00%
2022/03/31	49.4	124.66	8	123.94	124.50	41.4	83,818	0.05%
2022/03/30	28	124.73	22.2	124.19	124.00	5.8	83,671	0.01%
2022/03/29	10.1	124.00	17	124.65	123.50	-6.9	83,578	-0.01%
2022/03/28	26.9	121.19	21	121.29	122.50	5.9	83,389	0.01%
2022/03/25	62	123.28	27	123.57	122.00	35	83,417	0.04%
2022/03/24	22.1	128.67	20.1	128.30	128.00	2	82,453	0.00%
2022/03/23	13	130.50	8	130.38	130.50	5	82,569	0.01%
2022/03/22	24	131.13	9	130.89	129.50	15	82,630	0.02%
2022/03/21	46.1	131.43	338.1	130.08	131.50	-292	83,027	-0.35%	大賣/鉅額交易
2022/03/18	59.5	130.36	66	130.38	130.00	-6.5	83,743	-0.01%
2022/03/17	76	131.14	59.1	131.17	133.00	16.9	83,304	0.02%
2022/03/16	173.1	129.45	100.1	130.09	127.00	73.1	81,632	0.09%	大買/
2022/03/15	123.1	131.99	92	131.95	130.00	31.1	77,870	0.04%	大買/
2022/03/14	147	130.97	81	131.17	132.50	66	75,063	0.09%	大買/
2022/03/11	29	125.16	34	125.03	125.50	-5	74,144	-0.01%
2022/03/10	67	126.76	817.1	127.45	124.00	-750.1	74,720	-1.00%	大賣/鉅額交易
2022/03/09	83	124.06	396	122.52	125.50	-313	74,426	-0.42%	大賣/鉅額交易
2022/03/08	79	121.42	233	124.80	118.00	-154	75,309	-0.20%	大賣/鉅額交易
2022/03/07	77.6	129.31	37	128.39	125.50	40.6	73,027	0.06%
2022/03/04	1,513.1	133.22	148.5	133.40	133.00	1,364.6	70,755	1.93%	大買/大賣/鉅額交易
2022/03/03	19.5	124.21	39.1	124.59	125.00	-19.6	67,329	-0.03%
2022/03/02	50.1	120.58	20	121.00	120.50	30	67,365	0.04%
2022/03/01	28	118.48	20.1	119.65	120.50	8	67,492	0.01%
2022/02/25	12.1	116.04	42.1	116.02	115.50	-30	66,518	-0.05%
2022/02/24	36.1	113.20	19	113.87	112.50	17.1	66,509	0.03%
2022/02/23	22	115.70	29.2	115.74	116.00	-7.2	66,667	-0.01%
2022/02/22	46	114.02	12	113.88	113.50	34	66,784	0.05%
2022/02/21	28.2	119.08	26	118.62	119.50	2.2	66,056	0.00%
2022/02/18	13	115.27	23.1	116.00	116.50	-10.1	65,633	-0.02%
2022/02/17	6	112.33	19	113.11	112.00	-13	65,389	-0.02%
2022/02/16	9	113.00	15	112.97	112.50	-6	65,849	-0.01%
2022/02/15	7	110.93	8	110.94	111.00	-1	67,216	0.00%
2022/02/14	59.1	111.95	52	113.10	110.50	7.1	69,698	0.01%
2022/02/11	14	113.07	14	112.93	112.00	0	70,922	0.00%
2022/02/10	13	112.73	14	113.04	114.00	-1	73,391	0.00%
2022/02/09	9	113.44	221	112.98	112.00	-212	75,972	-0.28%	大賣/鉅額交易
2022/02/08	278	112.00	26	112.58	112.50	252	76,404	0.33%	大買/鉅額交易
2022/02/07	8	101.81	58	106.49	108.00	-50	75,977	-0.07%
2022/01/26	13	97.86	84	97.35	98.60	-71	77,797	-0.09%
2022/01/25	17	97.28	4	96.90	95.10	13	78,903	0.02%
2022/01/24	13	98.08	4	99.80	99.90	9	79,863	0.01%
2022/01/21	41	100.75	21	101.52	99.00	20	81,531	0.02%
2022/01/20	20	104.03	11	104.55	104.00	9	81,873	0.01%
2022/01/19	9	105.94	28	104.34	104.00	-19	82,182	-0.02%
2022/01/18	16	107.09	5	106.20	106.50	11	82,578	0.01%
2022/01/17	8	105.31	4	105.50	105.50	4	84,025	0.00%
2022/01/14	9	104.94	13	104.81	107.50	-4	85,320	0.00%
2022/01/13	33	107.21	12	107.83	105.00	21	85,258	0.02%
2022/01/12	22	109.07	7	109.79	108.00	15	85,586	0.02%
2022/01/11	16	111.97	20	113.30	112.00	-4	86,061	0.00%
2022/01/10	17	111.06	13	111.23	111.50	4	88,288	0.00%
2022/01/07	17	113.85	26	113.87	113.50	-9	88,943	-0.01%
2022/01/06	26	115.58	5	114.80	114.50	21	90,871	0.02%
2022/01/05	4	115.13	17	115.79	115.00	-13	92,607	-0.01%
2022/01/04	10	114.70	20.1	114.33	115.50	-10.1	94,435	-0.01%
2022/01/03	90.6	115.62	135	114.44	114.50	-44.4	95,492	-0.05%	大賣/
2021/12/30	23	121.48	45.1	121.68	121.00	-22.1	96,085	-0.02%
2021/12/29	16	125.44	6	125.58	124.50	10	96,956	0.01%
2021/12/28	23.2	125.24	8	125.31	125.00	15.2	99,686	0.02%
2021/12/27	3	123.33	4	122.50	122.50	-1	102,126	0.00%
2021/12/24	5	123.10	7	123.21	122.50	-2	104,474	0.00%
2021/12/23	9.1	124.15	1	126.00	122.50	8.1	104,848	0.01%
2021/12/22	16	124.78	2	124.75	124.00	14	105,445	0.01%
2021/12/21	36	124.46	21	123.62	125.50	15	106,154	0.01%
2021/12/20	25	123.28	15	122.67	122.00	10	106,601	0.01%
2021/12/17	12	124.46	28.2	124.01	123.50	-16.2	107,404	-0.02%
2021/12/16	10	123.65	33	123.33	122.00	-23	107,424	-0.02%
2021/12/15	27	120.69	18	121.50	122.50	9	107,772	0.01%
2021/12/14	42.2	122.51	22	122.25	120.00	20.2	108,598	0.02%
2021/12/13	22	127.32	20	127.93	127.50	2	107,638	0.00%
2021/12/10	28.2	125.20	29	124.71	124.00	-0.8	107,904	0.00%
2021/12/09	22	128.25	23	128.00	128.50	-1	108,286	0.00%
2021/12/08	64.2	129.09	25.1	128.52	127.00	39.2	108,570	0.04%
2021/12/07	22	126.20	74.9	126.71	126.50	-52.9	108,326	-0.05%
2021/12/06	45.1	126.38	42	125.98	125.50	3.1	107,348	0.00%
2021/12/03	43	123.43	33.3	123.97	121.00	9.7	107,425	0.01%
2021/12/02	60	121.18	73.1	120.25	122.00	-13.1	108,920	-0.01%
2021/12/01	20.2	115.35	16	115.22	115.00	4.2	108,146	0.00%
2021/11/30	25	114.26	17	114.00	115.50	8	109,446	0.01%
2021/11/29	21	110.64	45	110.64	110.00	-24	110,108	-0.02%
2021/11/26	59	110.24	10	111.25	108.50	49	111,251	0.04%
2021/11/25	12	113.88	66.1	113.71	114.50	-54.1	111,468	-0.05%
2021/11/24	55	110.96	53	111.82	111.00	2	111,235	0.00%
2021/11/23	17	111.29	9	111.89	111.00	8	112,812	0.01%
2021/11/22	59	111.43	69.8	110.38	110.50	-10.8	114,198	-0.01%
2021/11/19	32	108.14	11	109.05	107.50	21	114,975	0.02%
2021/11/18	8	108.63	48	110.08	109.50	-40	117,677	-0.03%
2021/11/17	23	108.00	12	107.33	107.50	11	121,270	0.01%
2021/11/16	20	106.75	38	107.66	110.00	-18	123,103	-0.01%
2021/11/15	22	106.66	37	106.95	105.00	-15	127,419	-0.01%
2021/11/12	84	107.15	74	107.84	106.50	10	131,716	0.01%
2021/11/11	113	110.43	96	113.38	106.00	17	132,977	0.01%	大買/
2021/11/10	53	117.63	258	116.86	115.00	-205	135,003	-0.15%	大賣/鉅額交易
2021/11/09	160	117.98	61	116.40	116.00	99	140,209	0.07%	大買/
2021/11/08	198	114.87	76.1	111.83	118.00	121.9	142,061	0.09%	大買/鉅額交易
2021/11/05	34	105.38	31.2	107.48	107.50	2.9	139,337	0.00%
2021/11/04	91	108.88	91.1	109.74	106.00	-0.1	138,354	0.00%
2021/11/03	48.2	107.29	40	106.51	108.50	8.2	136,510	0.01%
2021/11/02	56.1	101.31	59	100.38	101.50	-2.9	134,128	0.00%
2021/11/01	26	98.64	39	98.38	98.00	-13	132,545	-0.01%
2021/10/29	65	93.74	51.1	94.56	96.50	13.9	131,175	0.01%
2021/10/28	25	91.22	28	92.15	90.60	-3	129,241	0.00%
2021/10/27	7	89.43	33	89.57	89.30	-26	128,450	-0.02%
2021/10/26	42	89.42	48.1	90.72	90.40	-6.1	128,539	0.00%
2021/10/25	38	88.50	53	88.65	89.50	-15	128,190	-0.01%
2021/10/22	28	86.05	21	86.38	85.10	7	134,285	0.01%
2021/10/21	28	89.51	58	89.98	89.30	-30	138,034	-0.02%
2021/10/20	58	89.22	63	89.95	88.30	-5	141,419	0.00%
2021/10/19	10	89.21	18	89.07	88.00	-8	147,572	-0.01%
2021/10/18	65	86.38	82	86.08	89.00	-17	153,817	-0.01%
2021/10/15	49	92.75	33	92.60	92.30	16	158,915	0.01%
2021/10/14	71	92.29	45	91.94	92.40	26	165,462	0.02%
2021/10/13	30	89.69	50	90.12	88.50	-20	169,792	-0.01%
2021/10/12	59.1	89.77	74.1	89.87	87.40	-15	178,274	-0.01%
2021/10/08	34	97.23	10	96.66	96.80	24	182,954	0.01%
2021/10/07	66	98.12	38	98.63	98.50	28	193,894	0.01%
2021/10/06	37	95.87	109	94.33	92.50	-72	200,591	-0.04%	大賣/
2021/10/05	41	96.22	45	95.16	98.20	-4	207,184	0.00%
2021/10/04	56	100.20	81	101.70	97.20	-25	213,430	-0.01%
2021/10/01	48.4	110.76	161	111.86	108.00	-112.6	221,206	-0.05%	大賣/鉅額交易
2021/09/30	53	118.66	54	118.00	119.50	-1	228,637	0.00%
2021/09/29	42	117.32	19.1	117.66	116.50	22.9	234,860	0.01%
2021/09/28	31.2	120.24	11	119.95	119.00	20.2	235,128	0.01%
2021/09/27	72	127.29	18.1	126.13	124.50	53.9	235,404	0.02%
2021/09/24	27.1	126.22	38	125.84	126.50	-10.9	235,906	0.00%
2021/09/23	13	121.46	656	121.21	121.50	-643	235,844	-0.27%	大賣/鉅額交易
2021/09/22	19	120.16	28	119.63	119.50	-9	236,684	0.00%
2021/09/17	752	122.13	59.1	123.07	123.00	692.9	237,068	0.29%	大買/鉅額交易
2021/09/16	16	119.69	12	118.67	118.00	4	236,470	0.00%
2021/09/15	26	117.88	45	118.02	121.50	-19	236,838	-0.01%
2021/09/14	56.1	120.00	81	122.07	117.50	-24.9	237,316	-0.01%
2021/09/13	125	127.17	93	126.65	124.50	32	237,488	0.01%	大買/
2021/09/10	54.1	121.52	69	123.38	125.50	-15	246,873	-0.01%
2021/09/09	13	120.77	12	120.75	121.50	1	257,351	0.00%
2021/09/08	57	120.97	32	120.05	122.00	25	263,381	0.01%
2021/09/07	69	119.41	117.1	119.24	120.50	-48.1	272,442	-0.02%	大賣/
2021/09/06	61.1	116.53	47.5	116.29	113.00	13.6	276,298	0.00%
2021/09/03	87.2	123.07	47	121.91	120.50	40.2	281,059	0.01%
2021/09/02	42	124.80	89	125.44	126.00	-47	284,216	-0.02%
2021/09/01	78	128.22	22	127.45	125.00	56	287,620	0.02%
2021/08/31	56	133.98	90	133.85	133.50	-34	289,436	-0.01%
2021/08/30	83	136.94	7.1	137.90	136.00	75.9	296,177	0.03%
2021/08/27	36.1	137.42	97	137.05	137.00	-60.9	301,757	-0.02%
2021/08/26	51	137.35	44	137.97	140.00	7	307,355	0.00%
2021/08/25	34	135.74	146	135.89	138.50	-112	313,162	-0.04%	大賣/鉅額交易
2021/08/24	142.6	137.99	1,086.3	137.86	134.50	-943.6	317,742	-0.30%	大買/大賣/鉅額交易
2021/08/23	267	139.60	344.1	140.31	139.50	-77.1	322,119	-0.02%	大買/大賣/
2021/08/20	94.1	129.63	107.1	129.01	130.50	-13.1	325,644	0.00%	大賣/
2021/08/19	154.2	131.38	98.1	131.38	126.50	56.1	335,133	0.02%	大買/
2021/08/18	123	128.95	188	130.02	136.50	-65	341,307	-0.02%	大買/大賣/
2021/08/17	110	125.46	114	128.42	124.50	-4	345,747	0.00%	大買/大賣/
2021/08/16	414	133.08	367	131.24	126.00	47	353,207	0.01%	大買/大賣/
2021/08/13	772.3	135.19	149	135.90	133.00	623.3	356,926	0.17%	大買/大賣/鉅額交易
2021/08/12	604	131.32	68	127.13	133.50	536	361,288	0.15%	大買/鉅額交易
2021/08/11	10	120.75	0	0.00	125.00	10	362,298	0.00%
2021/08/10	1	130.00	0	0.00	130.00	1	366,350	0.00%
2021/08/09	0	0.00	4	132.75	132.50	-4	375,355	0.00%
2021/08/06	0	0.00	3	132.67	131.00	-3	385,819	0.00%
2021/08/05	0	0.00	5	125.50	125.50	-5	394,945	0.00%
2021/08/04	0	0.00	1	129.00	129.00	-1	400,626	0.00%
2021/08/03	5	120.50	9	125.33	126.00	-4	409,286	0.00%
2021/08/02	0	0.00	3	116.50	120.00	-3	416,150	0.00%
2021/07/30	27.1	134.59	21	129.21	117.00	6.1	423,521	0.00%
2021/07/29	2	120.00	14.5	128.78	129.50	-12.5	430,617	0.00%
2021/07/28	167.5	117.42	167	115.44	118.00	0.5	438,242	0.00%	大買/大賣/
2021/07/27	125	127.04	95.7	127.66	122.50	29.3	443,452	0.01%	大買/
2021/07/26	99	141.62	97.1	141.92	136.00	1.9	443,188	0.00%
2021/07/23	164.2	142.09	141	142.27	145.50	23.2	444,634	0.01%	大買/大賣/
2021/07/22	157.4	142.44	615	139.28	140.50	-457.7	444,272	-0.10%	大買/大賣/鉅額交易
2021/07/21	150.3	161.44	123.3	157.50	153.50	27	443,347	0.01%	大買/大賣/
2021/07/20	89.3	176.31	95	175.98	170.50	-5.7	438,485	0.00%
2021/07/19	537	192.65	68	191.57	188.00	469	437,498	0.11%	大買/鉅額交易
2021/07/16	141.3	187.53	144.9	189.34	188.00	-3.6	431,890	0.00%	大買/大賣/
2021/07/15	48	172.84	95.1	173.94	179.00	-47.1	421,928	-0.01%
2021/07/14	180.7	168.64	1,195.1	172.07	163.00	-1,014.4	415,579	-0.24%	大買/大賣/鉅額交易
2021/07/13	1,214.1	182.73	183.4	186.34	176.00	1,030.7	404,074	0.26%	大買/大賣/鉅額交易
2021/07/12	110.5	199.85	171.8	198.72	195.50	-61.3	395,926	-0.02%	大買/大賣/
2021/07/09	168.6	205.65	145.1	206.58	195.50	23.5	387,845	0.01%	大買/大賣/
2021/07/08	181.3	212.82	1,359.2	208.97	216.50	-1,177.9	379,248	-0.31%	大買/大賣/鉅額交易
2021/07/07	110	215.15	77.3	219.25	210.00	32.7	368,918	0.01%	大買/
2021/07/06	1,273.2	214.45	167	208.37	216.50	1,106.2	359,596	0.31%	大買/大賣/鉅額交易
2021/07/05	25.1	189.82	42.7	192.09	197.00	-17.6	353,712	0.00%
2021/07/02	38.5	191.34	25.8	192.87	191.00	12.6	356,844	0.00%
2021/07/01	62.1	195.58	61.1	193.70	196.00	1	356,879	0.00%
2021/06/30	44	177.16	40	178.39	182.50	4	356,519	0.00%
2021/06/29	35	167.30	31	167.29	166.00	4	356,354	0.00%
2021/06/28	51	162.24	32	162.46	166.00	19	356,036	0.01%
2021/06/25	30.5	150.92	26.6	150.42	151.00	3.9	355,308	0.00%
2021/06/24	29	142.95	24.5	145.53	149.00	4.5	355,062	0.00%
2021/06/23	68.4	143.58	35	144.39	139.50	33.4	354,532	0.01%
2021/06/22	42.2	157.64	42	158.63	154.50	0.2	353,074	0.00%
2021/06/21	143.1	158.17	962	156.87	158.50	-818.9	352,224	-0.23%	大買/大賣/鉅額交易
2021/06/18	136.7	144.34	518.6	147.75	149.50	-381.9	343,265	-0.11%	大買/大賣/鉅額交易
2021/06/17	1,389	131.99	193	131.35	140.50	1,196	335,123	0.36%	大買/大賣/鉅額交易
2021/06/16	265	133.15	146.7	133.29	130.00	118.3	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	103	123.26	153	122.73	127.50	-50	325,696	-0.02%	大買/大賣/
2021/06/11	124	114.53	149.9	115.69	116.00	-25.9	322,158	-0.01%	大買/大賣/
2021/06/09	145	114.28	136	114.84	113.00	9	317,997	0.00%	大買/大賣/
2021/06/08	1,540	111.61	84.2	111.76	114.50	1,455.8	317,367	0.46%	大買/鉅額交易
2021/06/07	241.6	109.74	1,756	112.24	107.00	-1,514.4	316,138	-0.48%	大買/大賣/鉅額交易
2021/06/04	1,752.2	116.19	285.5	117.08	115.50	1,466.7	310,473	0.47%	大買/大賣/鉅額交易
2021/06/03	119.5	114.13	169	114.66	112.50	-49.5	305,815	-0.02%	大買/大賣/
2021/06/02	238	114.42	281.2	113.62	111.00	-43.2	300,491	-0.01%	大買/大賣/
2021/06/01	125	106.02	134	105.82	112.50	-9	294,111	0.00%	大買/大賣/
2021/05/31	253	110.28	1,442	111.22	102.50	-1,189	289,013	-0.41%	大買/大賣/鉅額交易
2021/05/28	102	106.42	78	107.49	108.00	24	284,171	0.01%	大買/
2021/05/27	200	102.44	91.5	101.87	103.00	108.5	282,340	0.04%	大買/鉅額交易
2021/05/26	96	95.47	173.3	94.74	98.80	-77.3	273,176	-0.03%	大賣/
2021/05/25	81.3	91.08	55	90.77	91.00	26.3	264,602	0.01%
2021/05/24	156	94.56	122	95.72	93.10	34	258,762	0.01%	大買/大賣/
2021/05/21	100	89.11	136.4	89.92	91.80	-36.4	254,732	-0.01%	大賣/
2021/05/20	154	84.11	209.8	84.59	83.50	-55.8	249,501	-0.02%	大買/大賣/
2021/05/19	71	78.80	90	78.92	80.50	-19	240,679	-0.01%
2021/05/18	35	71.35	46	72.15	73.20	-11	240,357	0.00%
2021/05/17	139	70.14	157.5	68.83	66.60	-18.5	239,398	-0.01%	大買/大賣/
2021/05/14	87	76.23	208.1	75.56	74.00	-121.1	231,834	-0.05%	大賣/鉅額交易
2021/05/13	179.1	80.98	479	80.30	79.20	-300	223,617	-0.13%	大買/大賣/鉅額交易
2021/05/12	107.5	90.90	40	91.99	87.90	67.5	219,837	0.03%	大買/
2021/05/11	155.5	101.55	55.1	99.30	97.60	100.4	217,333	0.05%	大買/
2021/05/10	125.1	98.91	103	97.78	100.50	22.2	211,021	0.01%	大買/大賣/
2021/05/07	1,439	85.85	264.1	86.85	91.50	1,174.9	205,669	0.57%	大買/大賣/鉅額交易
2021/05/06	319.3	87.96	1,595	88.15	84.30	-1,275.8	199,980	-0.64%	大買/大賣/鉅額交易
2021/05/05	105	82.67	83	84.15	87.00	22	194,188	0.01%	大買/
2021/05/04	227.5	85.06	89.2	84.70	80.00	138.3	188,143	0.07%	大買/鉅額交易
2021/05/03	173.2	86.40	70.4	86.55	87.70	102.8	178,164	0.06%	大買/鉅額交易
2021/04/29	112.2	75.18	231	75.43	79.80	-118.9	176,200	-0.07%	大買/大賣/鉅額交易
2021/04/28	87	75.03	69	75.66	75.00	18	175,065	0.01%
2021/04/27	66.3	70.53	59	71.63	72.00	7.3	173,347	0.00%
2021/04/26	25	65.21	72	64.56	66.40	-47	173,132	-0.03%
2021/04/23	860	60.85	121	59.97	60.40	739	171,013	0.43%	大買/大賣/鉅額交易
2021/04/22	4	60.25	21	59.05	59.60	-17	164,496	-0.01%
2021/04/21	12	61.83	7	61.93	62.70	5	164,016	0.00%
2021/04/20	13	55.30	3	56.07	57.00	10	164,103	0.01%
2021/04/19	11	53.82	12	55.40	55.00	-1	164,405	0.00%
2021/04/16	4	47.50	12.8	48.01	50.60	-8.8	164,100	-0.01%
2021/04/15	7	45.90	12	46.54	46.70	-5	164,510	0.00%
2021/04/14	1	40.85	5	41.52	45.50	-4	164,583	0.00%
2021/04/13	10	47.50	13	47.20	44.80	-3	164,633	0.00%
2021/04/12	2	45.25	41	46.04	46.10	-39	164,629	-0.02%
2021/04/09	9	42.23	72	42.54	42.75	-63	165,508	-0.04%
2021/04/08	573	46.41	41.1	46.44	46.20	531.9	166,041	0.32%	大買/鉅額交易
2021/04/07	39	44.96	53	46.07	46.35	-14	163,315	-0.01%
2021/04/06	81	41.60	8	43.34	44.15	73	167,064	0.04%
2021/04/01	52.1	39.55	12	39.23	40.15	40.1	166,929	0.02%
2021/03/31	77	37.58	45.1	37.50	37.70	31.9	168,610	0.02%
2021/03/30	75	35.11	1	35.30	35.40	74	170,852	0.04%
2021/03/29	69	35.27	35	35.40	35.25	34	173,799	0.02%
2021/03/26	33	33.45	39	33.83	34.00	-6	177,613	0.00%
2021/03/25	52	32.84	25	32.90	32.50	27	180,526	0.01%
2021/03/24	41	33.37	40	33.31	33.80	1	183,190	0.00%
2021/03/23	117.1	33.96	14	33.84	33.50	103.1	183,605	0.06%	大買/鉅額交易
2021/03/22	315	35.42	76.3	35.70	35.85	238.7	183,839	0.13%	大買/鉅額交易
2021/03/19	100	32.33	131	32.83	32.60	-31	183,461	-0.02%	大賣/
2021/03/18	9	31.54	26	31.49	31.90	-17	179,519	-0.01%
2021/03/17	94	31.00	52	31.05	31.30	42	178,101	0.02%
2021/03/16	106	30.29	126	30.38	30.05	-20	175,723	-0.01%	大買/大賣/
2021/03/15	52	30.40	78	30.31	31.30	-26	173,929	-0.01%
2021/03/12	91	29.20	205	29.20	29.15	-114	171,598	-0.07%	大賣/鉅額交易
2021/03/11	125	28.87	117	28.80	28.10	8	167,339	0.00%	大買/大賣/
2021/03/10	76	28.11	162	28.08	28.00	-86	164,597	-0.05%	大賣/
2021/03/09	12	27.17	59.6	27.39	27.60	-47.6	162,088	-0.03%
2021/03/08	233	27.23	228	26.97	26.80	5	160,756	0.00%	大買/大賣/
2021/03/05	35	26.42	44	26.56	26.05	-9	159,337	-0.01%
2021/03/04	38	26.89	354	27.17	26.60	-316	158,383	-0.20%	大賣/鉅額交易
2021/03/03	445	27.11	44	27.25	27.60	401	157,418	0.25%	大買/鉅額交易
2021/03/02	215	28.54	28	29.42	27.10	187	155,628	0.12%	大買/鉅額交易
2021/02/26	63	28.15	168	28.65	29.00	-105	151,002	-0.07%	大賣/鉅額交易
2021/02/25	154	28.50	454.4	28.84	28.50	-300.4	148,592	-0.20%	大買/大賣/鉅額交易
2021/02/24	444	28.16	516	28.92	27.90	-72	146,173	-0.05%	大買/大賣/
2021/02/23	207	28.50	49.5	28.77	28.25	157.5	142,744	0.11%	大買/鉅額交易
2021/02/22	135	27.50	408	28.04	28.15	-273	136,924	-0.20%	大買/大賣/鉅額交易
2021/02/19	117	25.08	189.9	25.25	25.60	-72.9	134,800	-0.05%	大買/大賣/
2021/02/18	733	25.45	119	25.04	25.55	614	132,533	0.46%	大買/大賣/鉅額交易
2021/02/17	54	22.16	449	21.87	23.65	-395	127,312	-0.31%	大賣/鉅額交易
2021/02/05	64	21.83	21	21.79	21.50	43	124,684	0.03%
2021/02/04	29	21.72	37	21.89	21.95	-8	124,262	-0.01%
2021/02/03	963	21.78	519	21.75	21.60	444	123,587	0.36%	大買/大賣/鉅額交易
2021/02/02	43	19.92	53	20.57	20.95	-10	119,774	-0.01%
2021/02/01	26	19.47	472	19.03	19.05	-446	118,145	-0.38%	大賣/鉅額交易
2021/01/29	58	20.16	17	20.36	19.75	41	116,569	0.04%
2021/01/28	439	21.10	75	20.53	20.70	364	115,488	0.32%	大買/鉅額交易
2021/01/27	124	21.29	65	21.06	20.80	59	114,260	0.05%	大買/
2021/01/26	72	22.23	436	22.73	21.60	-364	112,583	-0.32%	大賣/鉅額交易
2021/01/25	60	23.10	43	23.27	23.00	17	110,642	0.02%
2021/01/22	477	21.63	89	21.52	22.60	388	108,188	0.36%	大買/鉅額交易
2021/01/21	49	21.16	75	21.41	20.85	-26	105,576	-0.02%
2021/01/20	95	20.74	15.1	20.87	20.20	79.9	101,734	0.08%
2021/01/19	1,193	24.51	2,369	24.79	21.85	-1,176	97,764	-1.20%	大買/大賣/鉅額交易
2021/01/18	12	22.87	15	21.90	23.80	-3	93,141	0.00%
2021/01/15	1	23.35	30	23.58	23.35	-29	92,675	-0.03%
2021/01/14	6	25.45	9.8	25.91	25.90	-3.8	92,322	0.00%
2021/01/13	6	24.61	1,996	24.46	24.00	-1,990	91,662	-2.17%	大賣/鉅額交易
2021/01/11	12	28.23	4	28.30	28.55	8	90,036	0.01%
2021/01/08	3	26.15	38	26.08	27.30	-35	89,573	-0.04%
2021/01/07	2	25.95	15	25.95	25.95	-13	88,545	-0.01%
2021/01/06	16	30.69	16	30.71	28.80	0	87,849	0.00%
2021/01/05	18	30.21	4	31.31	32.00	14	87,095	0.02%
2021/01/04	25	31.47	13	31.43	32.15	12	86,404	0.01%
2020/12/31	41.2	28.66	57	27.99	29.25	-15.8	84,864	-0.02%
2020/12/30	27	27.25	27	27.25	27.50	0	83,413	0.00%
2020/12/29	147.5	27.55	103.8	27.32	27.90	43.8	81,779	0.05%	大買/大賣/
2020/12/28	21	24.80	13	25.26	25.40	8	76,844	0.01%
2020/12/25	712	22.72	790.7	23.09	23.10	-78.7	75,571	-0.10%	大買/大賣/
2020/12/24	148	20.72	180.3	20.67	21.00	-32.3	72,724	-0.04%	大買/大賣/
2020/12/23	71	18.97	92	19.21	20.40	-21	69,285	-0.03%
2020/12/22	214	19.14	332.3	18.96	18.55	-118.3	65,900	-0.18%	大買/大賣/鉅額交易
2020/12/21	3,410	18.48	69.3	18.63	18.95	3,340.7	61,267	5.45%	大買/鉅額交易
2020/12/18	38	16.59	81	16.71	17.25	-43	57,813	-0.07%
2020/12/17	57	15.71	0.3	15.70	15.70	56.7	54,615	0.10%
2020/12/16	84	15.77	81	15.69	15.85	3	53,429	0.01%
2020/12/15	84	15.77	26	16.01	15.55	58	51,443	0.11%
2020/12/14	46	14.15	13	14.99	15.05	33	47,680	0.07%
2020/12/11	19	13.81	17	13.96	13.70	2	45,914	0.00%
2020/12/10	52	14.63	16	14.35	14.35	36	44,395	0.08%
2020/12/09	127	13.93	204	14.30	14.40	-77	43,318	-0.18%	大買/大賣/
2020/12/08	98	13.92	35	13.81	14.05	63	41,790	0.15%
2020/12/07	50	12.96	2	13.00	12.85	48	39,863	0.12%
2020/12/04	10	12.73	26	12.75	12.85	-16	39,614	-0.04%
2020/12/03	38	12.96	1	13.00	12.75	37	39,836	0.09%
2020/12/02	0	0.00	10	12.95	12.90	-10	39,983	-0.03%
2020/12/01	12	12.87	27	12.81	13.05	-15	39,773	-0.04%
2020/11/30	33	13.51	17	13.36	13.25	16	39,186	0.04%
2020/11/27	21	13.55	0	0.00	13.60	21	38,799	0.05%
2020/11/26	93	13.66	32	13.85	13.55	61	39,024	0.16%
2020/11/25	48	13.48	22	13.50	13.60	26	37,940	0.07%
2020/11/24	14	13.07	26	13.07	13.05	-12	36,503	-0.03%
2020/11/23	17	12.93	8	13.00	13.00	9	36,077	0.02%
2020/11/20	13	12.73	3	12.72	12.80	10	36,061	0.03%
2020/11/19	11	12.73	3	12.75	12.75	8	35,891	0.02%
2020/11/18	16	12.96	74	12.76	13.00	-58	35,285	-0.16%
2020/11/17	24	12.43	6	12.54	12.50	18	34,088	0.05%
2020/11/16	58	12.56	21	12.65	12.50	37	33,507	0.11%
2020/11/13	27	12.43	23	12.57	12.50	4	32,987	0.01%
2020/11/12	38	12.91	59	12.43	12.35	-21	32,192	-0.07%
2020/11/11	64	13.28	29	13.21	13.55	35	31,069	0.11%
2020/11/10	15	13.70	52	13.84	13.60	-37	29,680	-0.12%
2020/11/09	28	13.66	21	13.79	14.10	7	27,977	0.03%
2020/11/06	14	12.91	10	12.72	12.90	4	26,436	0.02%
2020/11/05	14	12.35	33	12.47	12.25	-19	25,773	-0.07%
2020/11/04	8	11.73	38	11.96	12.50	-30	25,082	-0.12%
2020/11/03	10	11.75	0	0.00	11.75	10	24,036	0.04%
2020/11/02	1	11.70	4	11.63	11.60	-3	23,624	-0.01%
2020/10/30	11	11.68	5	11.75	11.50	6	23,097	0.03%
2020/10/29	8	11.41	0	0.00	11.60	8	22,271	0.04%
2020/10/28	9	11.46	12	11.47	11.45	-3	21,599	-0.01%
2020/10/27	31	11.93	0	0.00	12.00	31	20,898	0.15%
2020/10/26	71	11.92	28	11.88	12.10	43	19,703	0.22%
2020/10/23	0	0.00	22	10.85	11.00	-22	17,875	-0.12%
2020/10/22	3	10.35	0	0.00	10.45	3	17,349	0.02%
2020/10/20	0	0.00	4	10.55	10.60	-4	17,162	-0.02%
2020/10/15	4	10.40	1	10.45	10.40	3	16,513	0.02%
2020/10/07	1	10.20	0	0.00	10.20	1	15,616	0.01%
2020/10/06	0	0.00	1	10.05	10.15	-1	15,419	-0.01%
2020/10/05	0	0.00	58	10.05	10.15	-58	15,248	-0.38%
2020/09/28	55	9.69	0	0.00	9.45	55	14,780	0.37%
2020/09/25	2	9.64	20	9.53	9.75	-18	14,620	-0.12%
2020/09/24	9	9.16	12	9.09	9.01	-3	14,303	-0.02%
2020/09/23	20	9.59	1	9.61	9.44	19	14,123	0.13%
2020/09/22	5	9.97	19	10.00	9.97	-14	13,868	-0.10%
2020/09/18	16	9.89	25	9.89	9.88	-9	13,530	-0.07%
2020/09/17	5	9.93	31	9.90	9.91	-26	13,429	-0.19%
2020/09/16	9	9.89	2	9.87	9.81	7	13,283	0.05%
2020/09/15	1	10.10	10	10.13	10.20	-9	12,987	-0.07%
2020/09/14	23	10.34	6.1	10.31	10.10	16.9	12,854	0.13%
2020/09/11	12	10.50	0	0.00	10.20	12	12,460	0.10%
2020/09/10	11	11.10	0	0.00	10.95	11	11,789	0.09%
2020/09/09	23	11.26	30	11.13	11.30	-7	11,470	-0.06%
2020/09/08	43	11.36	104	11.46	11.25	-61	11,174	-0.55%	大賣/
2020/09/07	50	11.86	80	11.97	11.95	-30	10,524	-0.29%
2020/09/04	3	10.95	140	10.91	11.50	-137	9,850	-1.39%	大賣/鉅額交易
2020/09/03	20	11.07	35	11.01	11.05	-15	9,363	-0.16%
2020/09/02	20	10.90	22	10.47	11.00	-2	8,900	-0.02%
2020/09/01	16	10.63	12	10.63	10.60	4	8,377	0.05%
2020/08/31	0	0.00	5	10.10	10.10	-5	7,563	-0.07%
2020/08/28	5	9.37	60	9.17	9.21	-55	7,152	-0.77%
2020/08/27	25	9.48	77	9.26	9.36	-52	6,942	-0.75%
2020/08/26	89	9.25	20.1	9.45	9.61	68.9	6,374	1.08%
2020/08/25	0	0.00	26	8.58	8.74	-26	5,435	-0.48%
2020/08/21	13	7.85	10	7.93	7.84	3	4,964	0.06%
2020/08/20	0	0.00	10	8.06	7.67	-10	4,796	-0.21%
2020/08/18	0	0.00	100	8.49	8.43	-100	4,353	-2.30%
2020/08/17	15	8.58	10	8.47	8.62	5	4,208	0.12%
2020/08/14	13	8.11	54	8.60	8.59	-41	3,969	-1.03%
2020/08/13	40	7.89	10	8.04	7.89	30	3,491	0.86%
2020/08/12	130	7.68	4	7.30	7.69	126	3,270	3.85%	大買/鉅額交易
2020/08/11	0	0.00	5	7.81	7.81	-5	2,909	-0.17%
2020/08/10	0	0.00	14	6.91	7.10	-14	2,437	-0.57%
2020/08/05	9	6.25	0	0.00	6.25	9	2,134	0.42%
2020/07/22	0	0.00	4.7	6.39	6.39	-4.7	2,900	-0.16%
2020/07/10	0	0.00	0.5	6.36	6.40	-0.5	3,122	-0.01%
2020/07/03	0	0.00	0.1	6.47	6.51	-0.1	3,160	0.00%
2020/07/02	0	0.00	7	6.43	6.45	-7	3,143	-0.22%
2020/06/19	0	0.00	30	6.48	6.59	-30	3,177	-0.94%
2020/06/18	0	0.00	100	6.48	6.49	-100	3,187	-3.14%
2020/06/17	0	0.00	0.4	6.51	6.55	-0.4	3,192	-0.01%
2020/06/16	0	0.00	2	6.60	6.59	-2	3,225	-0.06%
2020/06/15	30	6.37	0	0.00	6.42	30	3,290	0.91%
2020/06/12	30	6.43	0	0.00	6.42	30	3,323	0.90%
2020/06/10	0	0.00	20	6.84	6.84	-20	3,357	-0.60%
2020/06/09	0	0.00	40	6.84	6.89	-40	3,411	-1.17%
2020/06/03	20	6.61	0	0.00	6.61	20	3,330	0.60%
2020/06/01	1	6.58	0	0.00	6.59	1	3,311	0.03%
2020/05/29	90	6.62	0	0.00	6.50	90	3,313	2.72%
2020/05/27	0	0.00	7.7	6.54	6.59	-7.7	3,283	-0.23%
2020/05/21	80	6.82	0	0.00	6.83	80	3,236	2.47%
2020/05/14	0	0.00	1	6.41	6.39	-1	3,195	-0.03%
2020/05/06	0	0.00	1	6.34	6.36	-1	3,106	-0.03%
2020/04/30	20	6.71	0	0.00	6.77	20	2,983	0.67%
2020/04/29	1	6.39	1	6.75	6.79	0	2,847	0.00%
2020/04/28	1	5.89	50	6.09	6.25	-49	2,604	-1.88%
2020/04/27	1	5.67	0	0.00	5.69	1	2,507	0.04%
2020/04/15	20	5.46	0	0.00	5.47	20	2,279	0.88%
2020/04/10	40	5.44	10	5.46	5.50	30	2,095	1.43%
2020/04/09	7	5.40	0	0.00	5.45	7	2,081	0.34%
2020/03/24	100	5.01	0	0.00	4.97	100	1,886	5.30%
2020/03/13	2	5.59	0	0.00	5.68	2	1,559	0.13%
2020/03/11	0	0.00	2	6.60	6.55	-2	1,429	-0.14%
2020/03/10	2	6.50	5	6.48	6.63	-3	1,424	-0.21%
2020/03/06	0	0.00	4.6	6.81	6.81	-4.6	1,388	-0.33%
2020/02/20	20	7.25	0	0.00	7.14	20	1,411	1.42%
2020/02/18	20	6.82	0	0.00	6.99	20	1,442	1.39%
2020/02/14	30	6.60	0	0.00	6.58	30	1,406	2.13%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2019/11/27	0	0.00	2	7.06	7.10	-2	1,206	-0.17%
2019/11/26	0	0.00	0.5	7.02	7.05	-0.5	1,203	-0.04%
2019/11/20	0	0.00	7	7.00	7.03	-7	1,195	-0.59%
2019/11/15	0	0.00	3	7.22	7.22	-3	1,151	-0.26%
2019/11/12	4	7.49	0	0.00	7.48	4	1,160	0.34%
2019/11/11	4	7.51	0	0.00	7.51	4	1,196	0.33%
2019/10/24	1	7.73	0	0.00	7.73	1	1,377	0.07%
2019/10/08	2	7.60	0	0.00	7.55	2	2,078	0.10%
2019/09/20	0	0.00	0.3	7.86	7.90	-0.3	2,370	-0.01%
2019/09/12	1	8.00	0	0.00	8.02	1	2,368	0.04%
2019/09/10	1	8.00	0	0.00	8.01	1	2,398	0.04%
2019/09/09	3	8.00	0.7	7.98	8.01	2.3	2,410	0.10%
2019/08/29	0	0.00	9	7.90	7.92	-9	2,435	-0.37%
2019/08/27	4	7.90	0	0.00	7.86	4	2,442	0.16%
2019/08/20	2	7.96	0	0.00	7.97	2	2,434	0.08%
2019/08/19	0	0.00	1	8.06	8.04	-1	2,408	-0.04%
2019/08/02	0	0.00	1	8.49	8.48	-1	2,406	-0.04%
2019/07/24	0	0.00	1	8.83	8.90	-1	2,326	-0.04%
2019/07/22	0	0.00	10	9.12	9.16	-10	2,207	-0.45%
2019/07/19	12	9.09	1	9.09	9.09	11	2,070	0.53%
2019/07/18	4	9.04	0	0.00	9.01	4	1,940	0.21%
2019/07/15	0	0.00	2.9	8.65	8.68	-2.9	1,710	-0.17%
2019/07/11	1	8.73	10	8.72	8.72	-9	1,722	-0.52%
2019/07/08	0	0.00	3	8.42	8.45	-3	1,714	-0.17%
2019/07/05	2	8.63	0	0.00	8.51	2	1,706	0.12%
2019/07/04	2	8.49	0	0.00	8.54	2	1,629	0.12%
2019/06/27	0	0.00	0.4	8.09	8.14	-0.4	1,542	-0.03%
2019/06/24	0	0.00	41.1	8.20	8.21	-41.1	1,573	-2.61%
2019/06/20	10	8.25	0	0.00	8.25	10	1,595	0.63%
2019/05/17	0	0.00	10	8.00	7.96	-10	1,875	-0.53%
2019/05/14	0	0.00	3	8.30	8.30	-3	1,757	-0.17%
2019/04/30	0	0.00	7	8.77	8.77	-7	1,718	-0.41%
2019/03/19	0	0.00	11.7	8.85	8.82	-11.7	1,968	-0.59%
2019/01/21	0	0.00	7	8.91	8.88	-7	2,596	-0.27%
2019/01/08	5	8.79	2	8.76	8.80	3	3,044	0.10%
2018/12/19	0	0.00	9	9.30	9.30	-9	3,175	-0.28%
2018/12/12	0	0.00	7.1	8.91	8.93	-7.1	2,917	-0.25%
2018/12/11	2	8.81	0	0.00	8.93	2	2,884	0.07%
2018/11/06	0	0.00	2	8.46	8.38	-2	2,614	-0.08%
2018/11/02	0	0.00	2	8.51	8.45	-2	2,611	-0.08%
2018/10/22	52	8.90	3	8.93	8.90	49	2,451	2.00%
2018/10/18	3	8.06	0	0.00	8.37	3	2,252	0.13%
2018/10/04	0	0.00	1	8.60	8.51	-1	2,074	-0.05%
2018/09/12	0	0.00	5	8.67	8.55	-5	2,468	-0.20%
2018/09/11	5	8.51	5	8.64	8.68	0	2,507	0.00%
2018/09/06	0	0.00	1	8.59	8.56	-1	2,577	-0.04%
2018/08/22	1	8.79	0	0.00	8.79	1	3,439	0.03%
2018/08/15	0	0.00	2	8.62	8.50	-2	3,623	-0.06%
2018/08/14	1	8.58	0	0.00	8.63	1	3,676	0.03%
2018/08/13	2	8.73	1	8.72	8.62	1	3,732	0.03%
2018/08/10	2	9.16	3	9.22	9.08	-1	3,700	-0.03%
2018/08/09	0.6	9.23	0	0.00	9.27	0.6	3,767	0.02%
2018/08/06	3	9.27	1	9.33	9.27	2	4,153	0.05%
2018/07/25	6	9.31	10	9.22	9.23	-4	4,403	-0.09%
2018/07/24	2	9.26	0	0.00	9.38	2	4,492	0.04%
2018/07/20	2	9.17	0	0.00	9.14	2	4,520	0.04%
2018/07/16	1	8.99	0	0.00	8.97	1	4,531	0.02%
2018/07/11	0	0.00	1	8.95	8.97	-1	4,554	-0.02%
2018/07/06	1	8.66	0	0.00	8.73	1	4,603	0.02%
2018/07/05	2	8.80	0	0.00	8.79	2	4,609	0.04%
2018/07/03	2	8.91	2	8.88	8.90	0	4,620	0.00%
2018/07/02	2	9.14	0	0.00	9.10	2	4,596	0.04%
2018/06/28	2	8.85	0	0.00	8.80	2	4,563	0.04%
2018/06/26	0	0.00	1	9.18	9.22	-1	4,471	-0.02%
2018/06/22	0	0.00	2	9.52	9.47	-2	4,403	-0.05%
2018/06/21	0	0.00	1	9.59	9.55	-1	4,389	-0.02%
2018/06/19	0	0.00	2	9.77	9.78	-2	4,407	-0.05%
2018/06/15	2	9.93	0	0.00	9.76	2	4,407	0.05%
2018/06/13	0	0.00	12	9.89	9.79	-12	4,379	-0.27%
2018/06/12	12	9.67	0	0.00	9.88	12	4,309	0.28%
2018/06/11	0	0.00	7	9.57	9.61	-7	4,184	-0.17%
2018/06/08	4	9.64	1	9.61	9.60	3	4,190	0.07%
2018/06/07	2	9.64	0	0.00	9.66	2	4,138	0.05%
2018/06/06	0	0.00	2	9.45	9.45	-2	4,193	-0.05%
2018/06/05	10	9.42	0	0.00	9.42	10	4,160	0.24%
2018/05/28	2	9.78	0	0.00	9.75	2	4,399	0.05%
2018/05/25	0	0.00	1	9.37	9.38	-1	4,465	-0.02%
2018/05/24	1.1	9.39	0	0.00	9.37	1.1	4,540	0.02%
2018/05/22	1	9.46	0	0.00	9.42	1	4,581	0.02%
2018/05/21	1	9.25	0	0.00	9.19	1	4,567	0.02%
2018/05/18	0	0.00	2	9.19	9.17	-2	4,578	-0.04%
2018/05/17	1	9.30	3	9.32	9.29	-2	4,805	-0.04%
2018/05/16	1	9.56	2	9.55	9.50	-1	4,906	-0.02%
2018/05/15	2	9.66	0	0.00	9.62	2	4,955	0.04%
2018/05/14	1	9.51	2.3	9.64	9.61	-1.3	5,161	-0.03%
2018/05/11	0	0.00	3	10.35	10.30	-3	4,930	-0.06%
2018/05/09	0	0.00	12	10.40	10.35	-12	4,947	-0.24%
2018/05/03	2	10.45	0	10.35	10.40	2	4,871	0.04%
2018/04/30	7	10.28	0	0.00	10.30	7	5,019	0.14%
2018/04/25	0	0.00	3	10.05	10.05	-3	5,063	-0.06%
2018/04/24	4	10.29	0	0.00	10.10	4	5,118	0.08%
2018/04/18	0	0.00	5	10.40	10.35	-5	5,258	-0.10%
2018/04/13	1	10.65	0	0.00	10.60	1	5,521	0.02%
2018/04/12	0	0.00	1	10.40	10.35	-1	5,621	-0.02%
2018/04/03	10	10.40	0	0.00	10.40	10	7,280	0.14%
2018/03/31	0	0.00	2	10.45	10.55	-2	7,542	-0.03%
2018/03/30	1	10.50	40	10.45	10.45	-39	7,564	-0.52%
2018/03/27	2	10.60	0	0.00	10.45	2	7,597	0.03%
2018/03/26	0	0.00	3	10.40	10.35	-3	7,685	-0.04%
2018/03/23	0	0.00	1	10.45	10.40	-1	7,683	-0.01%
2018/03/21	5	10.95	0.2	10.75	10.80	4.8	7,638	0.06%
2018/03/19	12	11.00	0	0.00	10.95	12	7,698	0.16%
2018/03/15	0	0.00	10	10.90	10.85	-10	7,682	-0.13%
2018/03/13	2	11.10	0	0.00	11.05	2	7,792	0.03%
2018/03/12	1	11.40	0	0.00	11.20	1	7,844	0.01%
2018/03/09	0	0.00	1	10.90	10.90	-1	7,874	-0.01%
2018/03/08	0	0.00	2	10.75	10.65	-2	7,904	-0.03%
2018/03/05	0	0.00	9	10.90	10.90	-9	8,755	-0.10%
2018/03/02	11	11.15	10.8	11.10	11.05	0.2	8,747	0.00%
2018/03/01	0	0.00	2	11.30	11.30	-2	8,897	-0.02%
2018/02/27	2	10.60	0	0.00	10.40	2	8,617	0.02%
2018/02/23	10	10.15	1	10.10	10.15	9	8,441	0.11%
2018/02/22	2	10.30	0	0.00	10.15	2	8,455	0.02%
2018/02/21	3	10.18	0	0.00	10.15	3	8,486	0.04%
2018/02/12	3	9.82	0	0.00	9.82	3	8,456	0.04%
2018/02/09	1	9.79	2	9.56	9.80	-1	8,411	-0.01%
2018/02/08	11	10.25	1	10.25	10.20	10	8,147	0.12%
2018/02/06	0	0.00	6	11.10	10.60	-6	7,923	-0.08%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/01/29	0	0.00	1	11.70	11.70	-1	8,041	-0.01%
2018/01/24	2	11.85	1	11.75	11.90	1	8,221	0.01%
2018/01/23	0	0.00	20	11.60	11.60	-20	8,132	-0.25%
2018/01/17	0	0.00	5	11.90	11.90	-5	8,348	-0.06%
2018/01/16	0	0.00	7	11.95	11.95	-7	8,434	-0.08%
2018/01/12	0	0.00	10	11.98	12.00	-10	8,499	-0.12%
2018/01/11	7.8	12.17	3	12.00	11.90	4.8	8,509	0.06%
2018/01/10	0	0.00	194	12.00	12.00	-194	8,512	-2.28%	大賣/鉅額交易
2018/01/08	2	12.30	1	12.35	12.35	1	8,440	0.01%
2018/01/05	7	12.34	6.7	12.31	12.30	0.3	8,333	0.00%
2018/01/04	6	12.19	0	0.00	12.15	6	8,213	0.07%
2018/01/03	2	12.40	43	12.26	12.15	-41	8,162	-0.50%
2018/01/02	237	12.44	2	12.35	12.40	235	8,047	2.92%	大買/鉅額交易