陽明 (2609)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	52.8	79.05	73	78.89	79.30	-20.3	49,840	-0.04%
2024/11/20	48	77.33	65	77.73	77.10	-17	47,911	-0.04%
2024/11/19	23.4	74.05	72	74.37	74.70	-48.6	45,259	-0.11%
2024/11/18	17	72.37	52	72.82	72.10	-35	44,245	-0.08%
2024/11/15	20	72.45	23	72.54	72.20	-3	43,790	-0.01%
2024/11/14	27	71.11	21	71.61	70.80	6	43,333	0.01%
2024/11/13	17.8	71.71	11	71.61	71.30	6.8	43,608	0.02%
2024/11/12	22.1	72.86	32	72.78	72.10	-9.9	43,460	-0.02%
2024/11/11	24	71.26	13	71.12	71.80	11	42,627	0.03%
2024/11/08	6	71.60	38	72.17	71.50	-32	42,920	-0.07%
2024/11/07	36	69.39	38.4	69.75	69.70	-2.4	42,580	-0.01%
2024/11/06	13	70.33	16	70.44	70.80	-3	42,602	-0.01%
2024/11/05	36	69.43	69.6	70.47	70.70	-33.6	42,786	-0.08%
2024/11/04	21	68.81	9	68.70	68.10	12	42,648	0.03%
2024/11/01	17.5	68.27	77.7	68.77	70.00	-60.2	42,594	-0.14%
2024/10/30	3	66.70	7	66.89	66.40	-4	42,286	-0.01%
2024/10/29	15	66.59	7	66.67	66.20	8	42,605	0.02%
2024/10/28	6	67.97	12	68.36	68.10	-6	42,856	-0.01%
2024/10/25	3.1	67.70	3	67.80	67.80	0.1	43,058	0.00%
2024/10/24	17	67.71	13	67.75	67.30	4	43,163	0.01%
2024/10/23	7	68.31	14.5	68.46	68.50	-7.5	43,207	-0.02%
2024/10/22	31.2	67.90	44	68.60	67.80	-12.8	43,583	-0.03%
2024/10/21	20	67.83	25	67.78	68.40	-5	43,713	-0.01%
2024/10/18	25	65.90	8	65.98	65.90	17	43,601	0.04%
2024/10/17	8	65.04	54.7	65.32	65.50	-46.7	43,452	-0.11%
2024/10/16	37	63.24	27.3	64.05	63.70	9.8	43,457	0.02%
2024/10/15	2	63.30	4	63.50	63.10	-2	43,630	0.00%
2024/10/14	7	63.13	4	63.33	63.30	3	44,213	0.01%
2024/10/11	34	63.32	12	63.30	62.80	22	44,576	0.05%
2024/10/09	40.3	62.26	22	62.50	62.50	18.3	44,650	0.04%
2024/10/08	12	63.58	9	63.86	63.50	3	44,723	0.01%
2024/10/07	49	63.75	40.1	63.55	64.10	9	45,386	0.02%
2024/10/04	91.2	64.33	22	64.38	64.10	69.2	46,296	0.15%
2024/10/01	38.7	70.27	54.1	70.63	70.50	-15.4	45,420	-0.03%
2024/09/30	83.4	69.86	66.7	69.25	69.00	16.7	45,132	0.04%
2024/09/27	42.1	72.62	88.7	72.68	72.90	-46.7	44,635	-0.10%
2024/09/26	228.6	72.55	183.6	72.54	70.90	45	43,684	0.10%	大買/大賣/
2024/09/25	85.3	69.28	102	69.16	70.40	-16.7	41,313	-0.04%	大賣/
2024/09/24	39	67.39	127.3	67.09	67.60	-88.3	39,564	-0.22%	大賣/
2024/09/23	6	63.88	8	64.34	64.50	-2	37,671	-0.01%
2024/09/20	31.3	63.54	4	63.62	63.60	27.3	38,079	0.07%
2024/09/19	0.3	63.00	18	63.05	63.40	-17.7	38,812	-0.05%
2024/09/18	22	62.60	10	62.64	62.60	12	39,497	0.03%
2024/09/16	8.2	61.66	5	61.76	61.70	3.2	41,761	0.01%
2024/09/13	3.6	62.21	14.1	62.29	62.40	-10.5	42,555	-0.02%
2024/09/12	1	62.40	4	62.32	62.00	-3	43,986	-0.01%
2024/09/11	4	60.58	17	61.51	61.30	-13	44,485	-0.03%
2024/09/10	39	60.36	17	61.03	59.80	22	45,909	0.05%
2024/09/09	12	60.50	3	60.50	60.60	9	48,201	0.02%
2024/09/06	0	0.00	6	62.00	62.10	-6	50,370	-0.01%
2024/09/05	5	61.18	18	61.64	61.50	-13	54,137	-0.02%
2024/09/04	25	59.69	4	59.93	60.70	21	59,230	0.04%
2024/09/03	23	62.33	6	62.57	61.80	17	62,553	0.03%
2024/09/02	35	63.14	2	62.55	62.30	33	67,649	0.05%
2024/08/30	5	63.94	35	63.89	64.50	-30	71,442	-0.04%
2024/08/29	1	62.70	4	62.80	62.90	-3	72,503	0.00%
2024/08/28	12	62.39	0	0.00	62.60	12	75,295	0.02%
2024/08/27	39	62.81	3	62.60	62.70	36	80,365	0.04%
2024/08/26	4	64.73	13	64.69	64.20	-9	80,319	-0.01%
2024/08/23	1	63.60	2	63.90	63.60	-1	80,354	0.00%
2024/08/22	1.1	63.62	0	0.00	63.70	1.1	80,874	0.00%
2024/08/21	3	63.27	8	63.79	63.70	-5	81,654	-0.01%
2024/08/20	125	64.17	8	64.70	63.70	117	81,682	0.14%	大買/鉅額交易
2024/08/19	5	63.94	1	64.50	63.70	4	81,476	0.00%
2024/08/16	14	64.24	20	63.97	63.80	-6	81,622	-0.01%
2024/08/15	5	63.38	60	63.39	63.80	-55	81,353	-0.07%
2024/08/14	78	62.17	8	62.10	61.60	70	80,912	0.09%
2024/08/13	67	61.90	13	61.92	61.80	54	81,032	0.07%
2024/08/12	14	62.20	29	61.80	63.50	-15	85,062	-0.02%
2024/08/09	61	60.27	61	60.96	60.80	0	87,798	0.00%
2024/08/08	14	61.76	12	61.78	61.20	2	94,830	0.00%
2024/08/07	15	62.28	9	62.86	63.60	6	98,810	0.01%
2024/08/06	21.5	61.99	20.1	62.61	61.10	1.4	104,523	0.00%
2024/08/05	16	60.34	31.1	60.89	60.00	-15	106,461	-0.01%
2024/08/02	19.1	64.83	28.3	65.03	64.10	-9.2	106,869	-0.01%
2024/08/01	6	64.45	23.1	64.56	64.60	-17	107,135	-0.02%
2024/07/31	8.1	62.32	9	63.31	63.40	-1	107,083	0.00%
2024/07/30	1	60.30	12	60.88	62.30	-11	107,424	-0.01%
2024/07/29	7	59.91	12.5	60.57	60.00	-5.5	108,143	-0.01%
2024/07/26	2	59.05	3	59.77	60.30	-1	109,053	0.00%
2024/07/23	14	60.09	12	60.41	60.80	2	111,862	0.00%
2024/07/22	66	58.14	63	58.50	58.60	3	114,730	0.00%
2024/07/19	7	60.41	5	60.42	60.20	2	114,172	0.00%
2024/07/18	4	62.03	15	62.03	61.80	-11	114,049	-0.01%
2024/07/17	21	61.81	15	62.09	61.90	6	113,909	0.01%
2024/07/16	10	63.02	7	63.46	62.40	3	114,301	0.00%
2024/07/15	10	63.45	11.1	63.72	63.10	-1.1	114,770	0.00%
2024/07/12	19.8	63.98	12	63.81	64.00	7.8	114,184	0.01%
2024/07/11	26	65.55	2	66.00	65.10	24	113,780	0.02%
2024/07/10	13	65.52	3.4	65.72	65.10	9.6	113,798	0.01%
2024/07/09	25	65.79	116	65.15	65.20	-91	113,470	-0.08%	大賣/
2024/07/08	58.3	68.13	66	67.59	67.50	-7.7	112,626	-0.01%
2024/07/05	31.4	72.59	2	73.10	72.30	29.4	111,216	0.03%
2024/07/04	25.5	74.24	6	74.85	73.80	19.5	110,779	0.02%
2024/07/03	20.2	75.15	23	75.58	74.80	-2.8	110,428	0.00%
2024/07/02	5	73.88	18	73.99	74.10	-13	109,694	-0.01%
2024/07/01	25.3	74.51	20.9	74.97	73.70	4.4	109,279	0.00%
2024/06/28	26	74.68	33	74.96	74.60	-7	108,377	-0.01%
2024/06/27	67	75.45	73	75.52	75.20	-6	107,922	-0.01%
2024/06/26	32	75.47	14	75.31	75.00	18	107,423	0.02%
2024/06/25	35	75.43	37	75.67	76.50	-2	106,758	0.00%
2024/06/24	57	74.59	25	74.50	74.20	32	105,780	0.03%
2024/06/21	81.2	77.50	116.2	78.33	75.90	-35	105,449	-0.03%	大賣/
2024/06/20	49	76.58	68	76.37	76.70	-19	103,009	-0.02%
2024/06/19	44.3	76.17	75.7	75.70	75.00	-31.3	102,277	-0.03%
2024/06/18	74	74.51	22	74.13	74.10	52	100,961	0.05%
2024/06/17	87.2	74.09	35	74.34	73.70	52.2	100,571	0.05%
2024/06/14	115.3	75.17	125	74.65	75.40	-9.8	99,141	-0.01%	大買/大賣/
2024/06/13	44	72.78	28	73.71	72.40	16	97,069	0.02%
2024/06/12	147	71.72	97	72.15	70.90	50	95,585	0.05%	大買/
2024/06/11	179.7	78.91	90.3	79.76	74.70	89.4	92,009	0.10%	大買/
2024/06/07	81.4	83.26	97.8	83.33	82.90	-16.4	87,019	-0.02%
2024/06/06	348.7	82.55	154.4	82.99	83.70	194.3	83,616	0.23%	大買/大賣/鉅額交易
2024/06/05	119.8	80.29	163.4	80.69	80.40	-43.6	78,688	-0.06%	大買/大賣/
2024/06/04	32	74.59	72.1	75.12	75.70	-40.1	75,295	-0.05%
2024/06/03	48.1	74.83	131.5	74.73	75.90	-83.4	74,088	-0.11%	大賣/
2024/05/31	124.6	74.84	52.2	75.50	71.50	72.4	71,518	0.10%	大買/
2024/05/30	33.3	77.66	10.1	77.59	78.30	23.2	66,738	0.03%
2024/05/29	22.2	79.10	47	78.99	77.20	-24.8	66,931	-0.04%
2024/05/28	49.4	80.10	80.1	79.31	79.50	-30.7	66,688	-0.05%
2024/05/27	51.6	75.75	128.6	77.50	78.30	-77	66,564	-0.12%	大賣/
2024/05/24	32	72.95	57.5	73.56	73.50	-25.5	66,061	-0.04%
2024/05/23	35	71.58	6	71.83	71.30	29	65,927	0.04%
2024/05/22	2	70.60	7	72.07	72.00	-5	66,285	-0.01%
2024/05/21	36	71.24	3	71.60	71.40	33	67,030	0.05%
2024/05/20	36	71.38	14.1	71.86	72.50	21.9	67,811	0.03%
2024/05/17	310.7	71.44	215.3	71.93	71.00	95.4	67,821	0.14%	大買/大賣/
2024/05/16	151	73.64	174.6	73.21	74.10	-23.6	67,308	-0.03%	大買/大賣/
2024/05/15	116	70.72	154.5	70.78	71.40	-38.5	62,532	-0.06%	大買/大賣/
2024/05/14	204	70.25	243	71.00	71.30	-39	59,266	-0.07%	大買/大賣/
2024/05/13	105.9	66.30	266.3	66.09	66.60	-160.4	51,583	-0.31%	大買/大賣/鉅額交易
2024/05/10	91.2	59.03	225.4	59.71	60.60	-134.2	47,517	-0.28%	大賣/鉅額交易
2024/05/09	72.3	55.22	101.5	54.70	55.10	-29.2	41,522	-0.07%	大賣/
2024/05/08	31	53.06	26	53.12	52.20	5	38,724	0.01%
2024/05/07	24	51.93	43	52.29	52.50	-19	37,648	-0.05%
2024/05/06	11	50.48	16	50.56	50.60	-5	36,577	-0.01%
2024/05/03	20	50.69	14	50.22	50.40	6	36,422	0.02%
2024/05/02	46	51.79	12.1	51.84	51.30	33.9	35,869	0.09%
2024/04/30	26	52.23	26.5	51.86	52.20	-0.5	34,907	0.00%
2024/04/29	68	54.35	65.8	53.89	52.90	2.2	34,260	0.01%
2024/04/26	8	49.53	163.5	49.98	51.80	-155.5	31,859	-0.49%	大賣/鉅額交易
2024/04/25	4	46.56	5	46.74	47.10	-1	28,881	0.00%
2024/04/24	11	46.58	37.2	46.70	46.70	-26.2	29,490	-0.09%
2024/04/23	4	45.48	111	45.60	45.85	-107	30,084	-0.36%	大賣/鉅額交易
2024/04/22	164.1	46.20	123	46.67	45.60	41.1	31,047	0.13%	大買/大賣/
2024/04/19	17	45.11	44	45.34	45.15	-27	31,099	-0.09%
2024/04/18	8	43.79	4	43.85	43.80	4	31,794	0.01%
2024/04/17	8	43.98	0	0.00	43.95	8	32,544	0.02%
2024/04/16	12	43.90	0	0.00	43.80	12	35,643	0.03%
2024/04/15	3	44.88	12	45.12	45.20	-9	38,172	-0.02%
2024/04/12	6	45.08	5	45.16	45.20	1	39,648	0.00%
2024/04/11	2	45.10	27.4	45.11	45.00	-25.4	42,860	-0.06%
2024/04/10	29	44.79	6	45.04	44.40	23	47,471	0.05%
2024/04/09	10	45.13	541	45.16	44.95	-531	49,252	-1.08%	大賣/鉅額交易
2024/04/08	9	44.29	47	43.81	45.10	-38	51,653	-0.07%
2024/04/03	3	43.95	2	43.85	43.80	1	51,965	0.00%
2024/04/02	0	0.00	4	44.41	44.45	-4	52,810	-0.01%
2024/04/01	22	44.40	2	44.60	44.30	20	54,419	0.04%
2024/03/29	2	44.50	5	44.41	44.40	-3	57,040	-0.01%
2024/03/28	3	44.23	10	44.37	44.10	-7	61,145	-0.01%
2024/03/27	649	44.35	0	0.00	44.15	649	66,969	0.97%	大買/鉅額交易
2024/03/26	10	44.37	35	44.45	44.15	-25	72,282	-0.03%
2024/03/25	53	45.59	55	45.47	45.60	-2	74,413	0.00%
2024/03/22	2	45.23	2	45.30	45.15	0	78,776	0.00%
2024/03/21	10	45.87	1.3	46.22	45.45	8.7	82,392	0.01%
2024/03/20	4.5	45.14	80	45.26	44.95	-75.6	82,759	-0.09%
2024/03/19	0.2	45.50	743	45.28	45.30	-742.8	82,606	-0.90%	大賣/鉅額交易
2024/03/18	18	45.08	9	45.44	45.15	9	82,626	0.01%
2024/03/15	30	46.36	18	46.16	46.50	12	82,622	0.01%
2024/03/14	23	47.91	2	48.08	47.75	21	81,884	0.03%
2024/03/13	3	48.95	12	48.90	48.70	-9	81,628	-0.01%
2024/03/12	813	49.02	79	48.85	48.95	734	81,399	0.90%	大買/鉅額交易
2024/03/11	64	48.37	65	48.63	48.60	-1	81,293	0.00%
2024/03/08	73.2	47.66	79	48.28	47.55	-5.9	81,533	-0.01%
2024/03/07	11	48.15	7	48.36	48.00	4	81,653	0.00%
2024/03/06	13	48.30	1	48.35	48.00	12	81,835	0.01%
2024/03/05	17	48.89	12	49.18	48.60	5	81,797	0.01%
2024/03/04	21.2	48.52	25	48.41	48.90	-3.8	81,501	0.00%
2024/03/01	10.1	49.09	0.1	49.10	49.15	10	81,079	0.01%
2024/02/29	4.3	49.72	12	49.61	49.85	-7.8	80,766	-0.01%
2024/02/27	5	48.66	21	49.04	48.55	-16	80,194	-0.02%
2024/02/26	20	48.79	2	49.00	48.70	18	79,816	0.02%
2024/02/23	6	49.33	30	49.46	49.10	-24	79,548	-0.03%
2024/02/22	36	49.84	117	49.88	49.95	-81	79,046	-0.10%	大賣/
2024/02/21	129	48.92	44	49.13	48.35	85	77,991	0.11%	大買/
2024/02/20	14	48.27	27	47.93	48.15	-13	76,991	-0.02%
2024/02/19	7	46.51	12	46.69	46.90	-5	76,623	-0.01%
2024/02/16	28	47.14	4	47.68	46.90	24	76,622	0.03%
2024/02/15	9	46.02	12	46.40	46.65	-3	76,927	0.00%
2024/02/05	23	47.65	1	47.65	47.30	22	76,416	0.03%
2024/02/02	25	47.93	2.2	47.73	47.75	22.9	76,221	0.03%
2024/02/01	6	48.98	16	48.97	49.15	-10	75,807	-0.01%
2024/01/31	14.5	47.94	7	48.57	47.85	7.5	75,447	0.01%
2024/01/30	13	48.56	5	48.58	48.50	8	75,144	0.01%
2024/01/29	3	48.78	0	0.00	48.80	3	75,025	0.00%
2024/01/26	7	49.02	2	49.10	48.90	5	74,848	0.01%
2024/01/25	10	49.43	4	49.43	49.25	6	74,575	0.01%
2024/01/24	2	50.35	6	50.40	49.80	-4	74,259	-0.01%
2024/01/23	16	49.97	4	49.93	49.45	12	73,968	0.02%
2024/01/22	50	49.42	352	49.50	49.80	-302	73,435	-0.41%	大賣/鉅額交易
2024/01/19	14	51.24	5	50.66	50.90	9	72,698	0.01%
2024/01/18	369	51.14	10	50.84	51.30	359	72,119	0.50%	大買/鉅額交易
2024/01/17	19	50.44	309.5	50.13	49.75	-290.5	71,254	-0.41%	大賣/鉅額交易
2024/01/16	26.5	52.00	6	52.10	51.10	20.5	70,167	0.03%
2024/01/15	11.1	52.56	12	52.78	52.20	-0.9	69,052	0.00%
2024/01/12	114	51.19	111.5	51.47	51.80	2.5	68,101	0.00%	大買/大賣/
2024/01/11	36.5	49.44	12	49.45	49.30	24.5	66,573	0.04%
2024/01/10	204.3	48.79	112.5	49.45	48.80	91.8	65,947	0.14%	大買/大賣/
2024/01/09	290.9	51.85	34	51.90	51.70	256.9	62,747	0.41%	大買/鉅額交易
2024/01/08	51.5	56.93	102	56.96	56.50	-50.5	59,929	-0.08%	大賣/
2024/01/05	86.1	57.83	115.2	57.92	58.00	-29.1	58,241	-0.05%	大賣/
2024/01/04	289.4	56.77	244.3	57.24	57.30	45.1	54,924	0.08%	大買/大賣/
2024/01/03	23	54.04	45.2	54.03	54.00	-22.2	50,539	-0.04%
2024/01/02	60	54.06	174.7	54.13	53.00	-114.7	48,572	-0.24%	大賣/鉅額交易
2023/12/29	16	51.41	5	51.44	51.30	11	46,003	0.02%
2023/12/28	46	51.98	75	51.91	51.90	-29	45,551	-0.06%
2023/12/27	44	53.22	73.2	53.03	52.60	-29.2	44,588	-0.07%
2023/12/26	88.5	52.82	156.3	52.42	52.00	-67.8	43,061	-0.16%	大賣/
2023/12/25	303.5	53.26	165	52.82	51.80	138.5	40,417	0.34%	大買/大賣/鉅額交易
2023/12/22	261.4	57.19	371.6	56.68	57.50	-110.2	36,363	-0.30%	大買/大賣/鉅額交易
2023/12/21	218.5	51.83	272.3	53.61	55.40	-53.9	30,431	-0.18%	大買/大賣/
2023/12/20	37.2	49.36	82.2	49.45	50.40	-45	25,050	-0.18%
2023/12/19	145.1	49.03	194.3	49.74	49.30	-49.3	22,532	-0.22%	大買/大賣/
2023/12/18	82	47.06	138.3	46.96	47.85	-56.2	18,279	-0.31%	大賣/
2023/12/15	23	44.14	32.1	44.03	44.25	-9.1	14,910	-0.06%
2023/12/14	14	43.00	27	42.91	42.75	-13	14,410	-0.09%
2023/12/13	16	43.40	18.3	43.71	43.20	-2.3	14,666	-0.02%
2023/12/12	20.1	44.49	18.4	44.76	44.00	1.7	16,436	0.01%
2023/12/11	4	44.04	9	44.58	44.00	-5	16,360	-0.03%
2023/12/08	9	43.72	5	43.86	44.00	4	16,264	0.02%
2023/12/07	8	44.13	4	43.81	43.70	4	16,227	0.02%
2023/12/06	8	44.53	10	44.61	44.65	-2	16,207	-0.01%
2023/12/05	49	44.57	10	44.72	44.85	39	16,069	0.24%
2023/12/04	68.5	44.98	74.2	44.87	45.15	-5.7	15,536	-0.04%
2023/12/01	3.2	43.22	66	42.88	43.30	-62.8	14,717	-0.43%
2023/11/30	34	42.14	0	0.00	42.00	34	14,382	0.24%
2023/11/29	25	42.47	7	42.37	42.55	18	14,303	0.13%
2023/11/28	0	0.00	179	42.40	42.65	-179	14,280	-1.25%	大賣/鉅額交易
2023/11/27	2	42.05	8	42.01	42.00	-6	14,187	-0.04%
2023/11/24	6	41.62	3	41.75	41.75	3	14,230	0.02%
2023/11/22	5	41.67	0	0.00	41.55	5	14,285	0.04%
2023/11/21	2.2	41.88	15	41.90	41.90	-12.8	14,315	-0.09%
2023/11/20	2	41.73	2	41.98	42.00	0	14,564	0.00%
2023/11/17	4	41.85	3.4	41.88	41.80	0.6	14,695	0.00%
2023/11/16	2	41.90	8	42.14	42.15	-6	14,689	-0.04%
2023/11/15	2	41.45	10	41.86	42.10	-8	14,752	-0.05%
2023/11/14	248	41.88	19	42.81	41.50	229	15,292	1.50%	大買/鉅額交易
2023/11/13	11	41.54	4	41.46	41.45	7	15,000	0.05%
2023/11/10	17.2	41.48	1.5	41.54	41.30	15.7	15,307	0.10%
2023/11/09	1.2	41.92	15.1	42.02	41.85	-13.9	15,399	-0.09%
2023/11/08	17.2	41.97	2	41.98	41.90	15.2	15,698	0.10%
2023/11/07	1	42.10	1	42.15	42.25	0	15,767	0.00%
2023/11/06	19	42.28	6	42.40	42.30	13	15,975	0.08%
2023/11/03	0	0.00	33.1	43.02	43.25	-33.1	15,983	-0.21%
2023/11/02	4.2	42.63	1	42.65	42.65	3.2	16,076	0.02%
2023/11/01	15	42.19	1.9	42.20	42.10	13.2	16,408	0.08%
2023/10/31	10.3	42.28	1	42.45	42.10	9.3	16,745	0.06%
2023/10/30	0	0.00	14	42.99	43.25	-14	16,865	-0.08%
2023/10/27	2	42.85	6.1	42.82	43.00	-4.1	16,907	-0.02%
2023/10/26	1	42.00	11	42.32	42.45	-10	17,389	-0.06%
2023/10/25	16	42.38	6	42.36	42.30	10	17,925	0.06%
2023/10/24	10	42.05	0	0.00	42.20	10	18,272	0.05%
2023/10/23	4	42.00	7	42.00	41.95	-3	18,667	-0.02%
2023/10/20	2	42.13	1	42.50	42.35	1	18,868	0.01%
2023/10/19	0	0.00	113	42.73	42.70	-113	19,136	-0.59%	大賣/鉅額交易
2023/10/18	2	42.08	163	42.28	42.30	-161	19,637	-0.82%	大賣/鉅額交易
2023/10/17	7	42.35	3	42.40	42.25	4	20,006	0.02%
2023/10/16	4	42.08	7	41.91	42.40	-3	20,676	-0.01%
2023/10/13	9	42.88	500	42.58	42.55	-491	21,410	-2.29%	大賣/鉅額交易
2023/10/12	3.2	42.76	3	42.90	43.10	0.2	21,726	0.00%
2023/10/11	15	43.25	299.4	43.43	42.55	-284.4	22,300	-1.28%	大賣/鉅額交易
2023/10/06	14	45.40	1	45.10	45.00	13	23,265	0.06%
2023/10/05	5	45.34	5	45.25	44.90	0	24,382	0.00%
2023/10/04	8	44.14	7	44.22	44.55	1	24,984	0.00%
2023/10/03	0	0.00	1	44.25	44.10	-1	25,836	0.00%
2023/10/02	4	44.73	4	45.21	44.45	0	26,366	0.00%
2023/09/28	3	45.55	2	45.60	45.45	1	27,236	0.00%
2023/09/27	2	46.33	6	46.43	45.90	-4	30,489	-0.01%
2023/09/25	1	45.65	5	45.66	45.95	-4	37,459	-0.01%
2023/09/22	0	0.00	1	45.60	45.80	-1	39,241	0.00%
2023/09/21	3.1	45.75	7	46.04	45.60	-3.9	39,654	-0.01%
2023/09/20	11.3	46.77	21	46.67	46.30	-9.7	39,877	-0.02%
2023/09/19	15	45.61	8	45.82	45.85	7	39,695	0.02%
2023/09/18	12.2	45.85	10	45.65	45.50	2.1	39,773	0.01%
2023/09/15	37	46.55	21.2	46.57	46.45	15.8	39,977	0.04%
2023/09/14	7.3	43.93	16.1	44.31	44.60	-8.8	38,125	-0.02%
2023/09/13	1.1	43.01	12	43.18	43.30	-10.9	38,034	-0.03%
2023/09/12	8	43.10	3.1	42.95	43.10	4.9	38,359	0.01%
2023/09/11	0.6	42.83	175	42.75	42.50	-174.4	38,623	-0.45%	大賣/鉅額交易
2023/09/08	1	42.75	4.1	42.83	42.65	-3.1	38,922	-0.01%
2023/09/07	13	42.56	6	42.65	42.50	7	39,057	0.02%
2023/09/06	3	42.80	0	0.00	42.60	3	39,193	0.01%
2023/09/05	3	42.89	9	43.18	43.30	-6	39,357	-0.02%
2023/09/04	0	0.00	113	42.86	42.90	-113	39,782	-0.28%	大賣/鉅額交易
2023/09/01	32	42.16	166.2	42.44	42.10	-134.2	39,716	-0.34%	大賣/鉅額交易
2023/08/31	3	42.45	16	42.61	42.25	-13	39,828	-0.03%
2023/08/30	17.1	42.41	3	42.50	42.25	14.1	39,936	0.04%
2023/08/29	0	0.00	9	42.40	42.50	-9	40,016	-0.02%
2023/08/28	2	41.65	9	41.91	42.00	-7	40,157	-0.02%
2023/08/25	2.1	42.10	4	42.29	42.05	-1.9	40,320	0.00%
2023/08/24	28	42.25	3.5	42.56	41.95	24.5	40,373	0.06%
2023/08/23	5	43.26	18	43.34	42.95	-13	40,250	-0.03%
2023/08/22	1	43.00	2	43.25	43.30	-1	40,211	0.00%
2023/08/21	7	43.27	1	43.10	43.10	6	40,225	0.01%
2023/08/18	14	44.17	21.1	44.27	43.90	-7	40,110	-0.02%
2023/08/17	45.2	42.45	7.1	42.12	42.55	38.1	39,468	0.10%
2023/08/16	33.4	42.25	5.6	42.45	42.05	27.8	39,345	0.07%
2023/08/15	17	43.73	12	43.63	43.60	5	39,023	0.01%
2023/08/14	29	44.11	24	44.29	44.05	5	38,934	0.01%
2023/08/11	8	45.19	1.4	45.74	45.30	6.6	38,727	0.02%
2023/08/10	5	45.51	9	45.53	45.50	-4	38,714	-0.01%
2023/08/09	22	46.05	3	46.43	46.00	19	38,759	0.05%
2023/08/08	15	46.39	15	46.49	46.40	0	38,698	0.00%
2023/08/07	7	45.70	2	45.88	46.40	5	38,780	0.01%
2023/08/04	28	46.83	3.1	47.07	47.15	25	38,682	0.06%
2023/08/02	3	46.43	0	0.00	46.45	3	38,518	0.01%
2023/08/01	14	46.95	3	46.90	46.80	11	38,578	0.03%
2023/07/31	14	46.88	11	47.32	46.50	3	38,652	0.01%
2023/07/28	48	47.88	60.1	47.71	47.75	-12.1	38,349	-0.03%
2023/07/27	7.1	47.04	4	47.26	46.90	3.1	38,170	0.01%
2023/07/26	15.2	46.70	35.1	46.72	46.90	-19.9	38,213	-0.05%
2023/07/25	4	45.73	13.1	45.70	45.60	-9.1	38,023	-0.02%
2023/07/24	19	46.01	15	45.93	45.75	4	38,172	0.01%
2023/07/21	31.1	47.45	5.1	47.96	47.35	26	38,225	0.07%
2023/07/20	10.4	47.88	36.1	47.65	48.40	-25.6	37,923	-0.07%
2023/07/19	17.6	46.96	39.1	46.93	46.80	-21.5	37,424	-0.06%
2023/07/18	31.8	46.04	49.4	46.16	46.30	-17.6	37,107	-0.05%
2023/07/17	14.4	45.09	20.1	45.20	45.05	-5.7	36,551	-0.02%
2023/07/14	51.8	45.03	22	45.06	44.60	29.8	36,353	0.08%
2023/07/13	79.1	44.81	45	44.55	44.00	34.1	36,109	0.09%
2023/07/12	41.6	46.80	61	46.93	46.25	-19.4	35,144	-0.06%
2023/07/11	30	48.83	16.1	48.65	48.40	13.9	34,359	0.04%
2023/07/10	66	49.41	41	49.01	48.85	25	33,858	0.07%
2023/07/07	41.1	50.84	24	50.78	50.60	17.1	33,170	0.05%
2023/07/06	52	51.28	32	51.18	51.00	20	32,733	0.06%
2023/07/05	212.5	52.27	160.4	52.01	51.70	52.1	32,089	0.16%	大買/大賣/
2023/07/04	800.1	54.16	110.6	54.18	54.20	689.5	29,285	2.35%	大買/大賣/鉅額交易
2023/07/03	220.1	66.01	241.4	67.98	69.30	-21.4	26,890	-0.08%	大買/大賣/
2023/06/30	665.2	62.41	59.1	62.15	63.00	606.1	22,631	2.68%	大買/鉅額交易
2023/06/29	20.5	60.13	20	60.10	60.10	0.5	20,969	0.00%
2023/06/28	8.1	60.65	11	60.64	60.70	-2.9	20,607	-0.01%
2023/06/27	4	61.28	32	61.42	61.10	-28	20,361	-0.14%
2023/06/26	20	61.49	26	61.29	61.10	-6	20,295	-0.03%
2023/06/21	22.2	61.77	1	62.40	61.50	21.2	20,189	0.11%
2023/06/20	4.1	63.42	6	63.43	63.20	-1.9	19,866	-0.01%
2023/06/19	27.3	64.20	10	63.73	63.50	17.3	19,802	0.09%
2023/06/16	17	64.60	54	64.25	64.80	-37	19,725	-0.19%
2023/06/15	37	64.36	14	64.23	64.10	23	19,599	0.12%
2023/06/14	11.8	64.09	19	64.18	64.30	-7.3	19,652	-0.04%
2023/06/13	12	63.01	11	62.92	63.20	1	20,100	0.00%
2023/06/12	11	62.51	7	62.66	63.00	4	21,149	0.02%
2023/06/09	5	62.66	8	62.63	62.90	-3	22,330	-0.01%
2023/06/08	8.8	62.49	12	62.75	62.60	-3.2	23,461	-0.01%
2023/06/07	3	61.80	4	61.70	61.70	-1	26,858	0.00%
2023/06/06	4	61.50	141.1	61.70	61.70	-137.1	27,226	-0.50%	大賣/鉅額交易
2023/06/05	11.1	61.22	8.2	61.08	60.90	2.9	27,587	0.01%
2023/06/02	2	61.40	4	61.65	61.50	-2	27,811	-0.01%
2023/06/01	4.1	60.70	5	61.10	61.40	-0.9	28,459	0.00%
2023/05/31	6.1	61.30	0	0.00	60.80	6.1	29,434	0.02%
2023/05/30	5	61.54	3	61.50	61.30	2	29,898	0.01%
2023/05/29	3	62.13	11	62.02	62.00	-8	30,085	-0.03%
2023/05/26	21	61.13	3	61.43	61.30	18	30,598	0.06%
2023/05/25	7.3	61.37	2	61.25	61.10	5.3	31,159	0.02%
2023/05/24	3.2	61.99	1	62.00	61.90	2.2	31,696	0.01%
2023/05/23	3	61.67	11	61.75	61.70	-8	32,291	-0.02%
2023/05/22	2.2	62.19	11	61.71	62.10	-8.8	32,291	-0.03%
2023/05/19	10	61.40	9	61.26	61.30	1	32,218	0.00%
2023/05/18	1.2	61.47	7	61.26	61.30	-5.8	32,251	-0.02%
2023/05/17	143	61.30	7	61.47	61.20	136	32,327	0.42%	大買/鉅額交易
2023/05/16	1	60.90	6	61.30	60.90	-5	32,444	-0.02%
2023/05/15	4	59.85	13	60.94	61.20	-9	32,668	-0.03%
2023/05/12	3	60.40	2	60.30	60.20	1	32,769	0.00%
2023/05/11	14.1	60.59	34	60.21	60.10	-19.9	32,791	-0.06%
2023/05/10	45	61.27	12	61.37	61.60	33	32,647	0.10%
2023/05/09	7	60.44	0	0.00	60.30	7	32,509	0.02%
2023/05/08	11	60.58	4	60.60	60.50	7	32,727	0.02%
2023/05/05	22	61.10	1.1	60.93	61.20	20.9	33,125	0.06%
2023/05/04	5	60.84	0	0.00	60.80	5	33,362	0.01%
2023/05/03	19.1	61.06	2	61.00	60.70	17.1	33,379	0.05%
2023/05/02	18.1	61.67	0	0.00	61.90	18.1	33,340	0.05%
2023/04/28	6	62.85	3	63.07	63.10	3	33,450	0.01%
2023/04/27	13.1	61.80	1	61.70	61.70	12.1	33,449	0.04%
2023/04/26	18.1	62.74	3	62.40	62.40	15.1	33,449	0.05%
2023/04/25	15.1	64.03	9	64.27	63.70	6.1	33,282	0.02%
2023/04/24	9	64.76	0	0.00	64.70	9	33,348	0.03%
2023/04/21	14	65.23	11	64.91	64.90	3	33,497	0.01%
2023/04/20	33	67.10	49	66.57	66.40	-16	33,407	-0.05%
2023/04/19	14	66.51	25	65.80	66.00	-11	33,575	-0.03%
2023/04/18	46.1	67.36	22.1	67.12	66.40	24	33,590	0.07%
2023/04/17	38	67.68	15	67.67	67.70	23	33,504	0.07%
2023/04/14	9.1	66.79	14.1	66.84	66.80	-4.9	33,500	-0.01%
2023/04/13	8.1	66.19	11	66.27	66.30	-2.9	33,627	-0.01%
2023/04/12	10	66.50	32	66.07	66.40	-22	33,872	-0.06%
2023/04/11	7	65.83	2	65.70	65.60	5	33,885	0.01%
2023/04/10	13.1	66.11	4	66.03	65.70	9.1	34,120	0.03%
2023/04/07	10	65.47	43	65.32	65.60	-33	34,136	-0.10%
2023/04/06	11	64.41	0.1	64.90	64.00	10.9	34,381	0.03%
2023/03/31	26.2	64.29	7.1	64.33	64.30	19.1	34,969	0.05%
2023/03/30	12	63.44	9	63.50	63.30	3	37,128	0.01%
2023/03/29	18.1	63.86	9	63.92	63.50	9.1	38,375	0.02%
2023/03/28	36	64.62	12	64.46	64.00	24	39,630	0.06%
2023/03/27	25	64.23	24	64.17	64.20	1	41,065	0.00%
2023/03/24	16	64.09	1	64.00	64.20	15	43,592	0.03%
2023/03/23	12.1	64.35	6	64.25	64.10	6.1	43,772	0.01%
2023/03/22	5	65.52	4	65.48	65.30	1	43,827	0.00%
2023/03/21	29	65.48	24.1	65.21	65.10	4.9	44,274	0.01%
2023/03/20	41	66.02	30	65.90	65.80	11	44,251	0.02%
2023/03/17	10.1	65.25	12	65.13	65.40	-2	44,367	0.00%
2023/03/16	35.1	65.31	92.5	66.08	64.70	-57.4	44,186	-0.13%
2023/03/15	72.1	67.74	65.5	67.66	66.50	6.6	43,768	0.02%
2023/03/14	88	67.66	86	67.75	67.50	2	43,133	0.00%
2023/03/13	91.1	69.14	65	69.12	69.10	26.1	42,354	0.06%
2023/03/10	239.6	68.81	152.1	69.27	68.70	87.5	41,250	0.21%	大買/大賣/
2023/03/09	9	67.00	23.1	66.66	67.00	-14.1	38,207	-0.04%
2023/03/08	52	66.39	109	66.50	66.30	-57	38,303	-0.15%	大賣/
2023/03/07	24.3	67.50	70.6	67.04	67.40	-46.3	38,327	-0.12%
2023/03/06	37.1	67.42	26	67.57	67.50	11.1	38,351	0.03%
2023/03/03	47.2	66.23	62.3	66.31	67.10	-15.1	38,223	-0.04%
2023/03/02	20.1	65.59	24.1	65.53	65.60	-4	37,646	-0.01%
2023/03/01	7	63.67	8	63.63	63.80	-1	37,249	0.00%
2023/02/24	9	64.36	27.1	64.52	64.60	-18.1	37,154	-0.05%
2023/02/23	27	64.14	24	64.04	64.30	3	36,786	0.01%
2023/02/22	23.1	62.86	66	62.87	62.60	-42.9	36,541	-0.12%
2023/02/21	17	61.05	99.1	61.71	62.80	-82.1	36,156	-0.23%
2023/02/20	31	60.11	15	60.39	60.50	16	36,047	0.04%
2023/02/17	26	59.72	12	59.62	59.80	14	36,564	0.04%
2023/02/16	21	60.23	6	60.20	60.30	15	37,101	0.04%
2023/02/15	19	60.01	5	60.36	60.00	14	38,017	0.04%
2023/02/14	55.1	60.62	36	60.49	60.70	19.1	38,376	0.05%
2023/02/13	25	58.99	43	58.92	59.00	-18	38,820	-0.05%
2023/02/10	49.1	60.82	6	61.17	60.60	43.1	39,575	0.11%
2023/02/09	2	61.85	1	62.00	61.70	1	39,863	0.00%
2023/02/08	3	61.90	3	62.03	61.80	0	40,532	0.00%
2023/02/07	12.1	61.79	12	61.83	61.70	0.1	40,938	0.00%
2023/02/06	33	61.94	6	61.93	61.70	27	41,610	0.06%
2023/02/03	17	64.01	15	64.34	63.60	2	41,807	0.00%
2023/02/02	14	63.34	46	63.14	63.50	-32	41,682	-0.08%
2023/02/01	10	62.54	15	62.65	62.40	-5	41,946	-0.01%
2023/01/31	31	62.24	30	62.20	62.50	1	42,304	0.00%
2023/01/30	40	61.44	9	61.40	61.30	31	42,519	0.07%
2023/01/17	4.3	61.89	14	61.85	62.00	-9.7	42,507	-0.02%
2023/01/16	22	61.08	22	61.03	61.10	0	42,923	0.00%
2023/01/13	15.2	62.05	11	61.98	61.90	4.2	42,948	0.01%
2023/01/12	16.1	62.61	66	63.10	62.00	-49.9	43,652	-0.11%
2023/01/11	69	63.83	11	63.76	63.20	58	43,990	0.13%
2023/01/10	9	63.30	3	63.53	62.90	6	44,451	0.01%
2023/01/09	8.1	63.11	154	62.91	63.30	-145.9	45,826	-0.32%	大賣/鉅額交易
2023/01/06	60	63.77	10	63.72	63.60	50	46,392	0.11%
2023/01/05	12	64.07	6	64.37	63.70	6	46,811	0.01%
2023/01/04	10	63.88	10	64.04	63.50	0	47,306	0.00%
2023/01/03	28.5	64.89	15	64.97	64.60	13.5	47,512	0.03%
2022/12/30	36.2	65.64	64	65.71	65.50	-27.9	47,447	-0.06%
2022/12/29	9	64.42	38	64.40	64.80	-29	47,766	-0.06%
2022/12/28	64	64.30	16.1	64.22	63.90	47.9	48,395	0.10%
2022/12/27	25.4	65.57	13	65.72	65.10	12.4	48,879	0.03%
2022/12/26	38	65.93	41	65.81	65.00	-3	49,611	-0.01%
2022/12/23	113	67.35	22	67.15	67.30	91	49,849	0.18%	大買/
2022/12/22	176.5	67.64	180	67.77	68.00	-3.6	49,962	-0.01%	大買/大賣/
2022/12/21	82.2	65.63	97	65.98	65.70	-14.9	48,536	-0.03%
2022/12/20	89.1	65.07	63	65.07	63.90	26.1	48,045	0.05%
2022/12/19	67.1	65.58	45.1	65.29	64.30	22	48,056	0.05%
2022/12/16	187	65.53	100.5	65.06	65.30	86.5	47,130	0.18%	大買/
2022/12/15	4.1	62.82	12	62.94	62.80	-8	45,315	-0.02%
2022/12/14	9	62.09	0	0.00	62.00	9	46,068	0.02%
2022/12/13	23	63.29	37.1	63.30	63.20	-14.1	46,340	-0.03%
2022/12/12	28	62.36	24.1	61.96	61.80	4	46,966	0.01%
2022/12/09	25	62.35	31	62.17	62.80	-6	47,494	-0.01%
2022/12/08	13	60.95	11	60.94	61.00	2	47,928	0.00%
2022/12/07	13.5	61.35	7	61.01	60.90	6.5	48,316	0.01%
2022/12/06	19.1	62.55	3	62.77	61.70	16.1	48,303	0.03%
2022/12/05	41.1	64.71	37	64.17	63.80	4.1	48,689	0.01%
2022/12/02	8	64.90	37	64.71	64.80	-29	49,137	-0.06%
2022/12/01	131.3	66.76	113	66.59	65.40	18.3	49,641	0.04%	大買/大賣/
2022/11/30	32.1	65.37	10.1	65.93	66.10	22	49,206	0.04%
2022/11/29	9	64.11	20	64.92	65.10	-11	49,503	-0.02%
2022/11/28	18	64.39	2	64.15	63.50	16	50,617	0.03%
2022/11/25	72	65.45	14	65.37	64.90	58	50,539	0.11%
2022/11/24	25	62.89	41	63.68	64.60	-16	50,633	-0.03%
2022/11/23	2.1	62.65	4	62.70	62.50	-2	50,427	0.00%
2022/11/22	7	61.86	5	61.62	61.70	2	50,768	0.00%
2022/11/21	12.5	61.73	5	62.20	61.40	7.5	50,760	0.01%
2022/11/18	11	63.86	2	63.75	63.00	9	50,662	0.02%
2022/11/17	12	64.73	5	64.84	64.80	7	50,562	0.01%
2022/11/16	14	64.92	9	65.08	64.60	5	50,600	0.01%
2022/11/15	15	65.53	9	65.91	65.30	6	50,611	0.01%
2022/11/14	19	66.09	28.1	65.92	66.20	-9.1	50,242	-0.02%
2022/11/11	21.3	65.85	13.1	65.85	65.20	8.2	49,814	0.02%
2022/11/10	28	64.56	136.1	64.24	64.30	-108.1	49,247	-0.22%	大賣/鉅額交易
2022/11/09	25	63.87	26.1	64.11	64.50	-1.1	49,377	0.00%
2022/11/08	65.3	64.04	74.2	64.08	63.40	-9	49,893	-0.02%
2022/11/07	21	62.41	28	62.42	62.30	-7	49,150	-0.01%
2022/11/04	47	59.88	47.6	60.43	61.20	-0.6	48,969	0.00%
2022/11/03	17.2	59.19	15.2	59.43	60.20	2	48,969	0.00%
2022/11/02	9.6	60.14	18	60.29	59.80	-8.4	49,333	-0.02%
2022/11/01	29.7	59.54	7	59.86	59.10	22.7	49,288	0.05%
2022/10/31	12.2	60.11	11	60.46	60.20	1.2	49,669	0.00%
2022/10/28	19.4	61.47	6	61.60	60.60	13.4	49,591	0.03%
2022/10/27	16.2	62.01	14.3	61.89	63.20	1.9	49,294	0.00%
2022/10/26	4.1	60.57	9	61.19	61.90	-4.9	49,355	-0.01%
2022/10/25	9.2	61.84	13	61.65	61.50	-3.9	49,192	-0.01%
2022/10/24	9	62.73	10.3	63.07	62.10	-1.3	49,952	0.00%
2022/10/21	8	61.75	37.1	61.82	61.00	-29.1	49,859	-0.06%
2022/10/20	65.2	60.42	40	59.95	61.80	25.2	49,937	0.05%
2022/10/19	8.1	63.30	13.8	63.25	63.00	-5.7	49,334	-0.01%
2022/10/18	15	61.85	25.2	61.75	61.90	-10.2	49,242	-0.02%
2022/10/17	12.2	58.04	26	58.95	60.00	-13.8	49,301	-0.03%
2022/10/14	5	63.16	22.2	62.01	62.80	-17.2	48,372	-0.04%
2022/10/13	11.1	60.59	8	60.39	59.30	3.1	48,140	0.01%
2022/10/12	22	61.65	15	61.66	61.60	7	48,515	0.01%
2022/10/11	3.1	64.19	7	63.97	63.70	-4	48,132	-0.01%
2022/10/07	19	65.34	19	65.31	65.10	0	48,274	0.00%
2022/10/06	6.1	63.47	9	64.24	65.00	-2.9	48,762	-0.01%
2022/10/05	14.1	65.25	22.3	65.13	64.70	-8.2	48,742	-0.02%
2022/10/04	20	63.71	8	63.76	63.80	12	48,954	0.02%
2022/10/03	22	63.74	25	63.59	63.50	-3	48,972	-0.01%
2022/09/30	22	59.31	36	59.44	61.50	-14	49,276	-0.03%
2022/09/29	20.2	60.92	16	61.03	59.90	4.2	49,257	0.01%
2022/09/28	124.7	61.29	108	61.00	60.30	16.7	49,185	0.03%	大買/大賣/
2022/09/27	11.5	63.14	107.1	62.80	63.80	-95.6	49,868	-0.19%	大賣/
2022/09/26	177.5	62.86	71.1	62.53	61.60	106.5	50,080	0.21%	大買/鉅額交易
2022/09/23	7.2	67.74	22.2	67.89	67.40	-15	50,087	-0.03%
2022/09/22	24.3	67.46	8	67.53	66.50	16.3	50,980	0.03%
2022/09/21	17.1	68.16	18	68.70	68.90	-0.9	52,291	0.00%
2022/09/20	31.1	69.44	16.1	69.11	68.50	15.1	53,657	0.03%
2022/09/19	35.1	68.88	8	69.40	68.00	27.1	54,545	0.05%
2022/09/16	24	71.95	131	71.52	73.50	-107	55,737	-0.19%	大賣/鉅額交易
2022/09/15	99.1	72.81	99	73.55	72.60	0.1	57,078	0.00%
2022/09/14	25.1	70.39	21.1	70.75	71.80	4	58,063	0.01%
2022/09/13	32	71.62	5	71.10	71.10	27	58,936	0.05%
2022/09/12	119.1	70.91	64.2	70.59	71.00	54.9	60,447	0.09%	大買/
2022/09/08	64.4	68.03	39	67.98	67.80	25.4	60,618	0.04%
2022/09/07	8	68.96	4	69.30	69.60	4	60,925	0.01%
2022/09/06	9	71.23	13.1	71.52	70.60	-4.1	60,618	-0.01%
2022/09/05	16	70.84	10.1	70.58	70.80	5.9	60,842	0.01%
2022/09/02	133.3	73.34	52	72.75	71.10	81.3	60,915	0.13%	大買/
2022/09/01	20	77.27	21.1	77.25	76.80	-1	59,901	0.00%
2022/08/31	43	77.61	38	77.93	78.90	5	60,664	0.01%
2022/08/30	27.2	79.02	7	78.97	78.90	20.2	61,022	0.03%
2022/08/29	18.1	79.07	17	79.10	79.60	1.1	60,912	0.00%
2022/08/26	9	83.72	11	83.95	83.40	-2	60,860	0.00%
2022/08/25	22	83.38	13.1	83.78	83.40	8.9	60,824	0.01%
2022/08/24	9	82.11	5	82.74	82.10	4	61,032	0.01%
2022/08/23	22.5	83.41	5	83.16	83.00	17.5	61,445	0.03%
2022/08/22	20.1	83.80	145	83.67	83.60	-124.9	61,908	-0.20%	大賣/鉅額交易
2022/08/19	9	86.38	126	86.91	86.40	-117	62,006	-0.19%	大賣/鉅額交易
2022/08/18	6	86.45	9	86.57	86.50	-3	62,392	0.00%
2022/08/17	113	86.42	15	86.81	86.40	98	62,883	0.16%	大買/
2022/08/16	59.1	86.25	23	86.14	86.00	36.1	63,549	0.06%
2022/08/15	95.2	87.84	50	88.28	87.50	45.2	65,024	0.07%
2022/08/12	22	91.27	9	90.99	91.10	13	64,330	0.02%
2022/08/11	19	91.33	7	91.91	91.00	12	64,799	0.02%
2022/08/10	28.1	92.02	29	92.48	91.10	-0.9	64,739	0.00%
2022/08/09	32	92.75	19.3	92.49	93.30	12.7	64,922	0.02%
2022/08/08	28	90.04	27	90.57	91.10	1	65,189	0.00%
2022/08/05	17	89.91	83.2	89.88	90.50	-66.2	64,822	-0.10%
2022/08/04	33	86.66	26	86.70	87.50	7	64,639	0.01%
2022/08/03	27.2	87.29	14	87.61	87.00	13.2	64,774	0.02%
2022/08/02	33	87.68	19	87.52	87.50	14	65,237	0.02%
2022/08/01	48	89.49	42	89.89	90.00	6	65,706	0.01%
2022/07/29	24	89.57	75	89.50	89.60	-51	66,156	-0.08%
2022/07/28	11	86.79	10	86.70	86.50	1	66,003	0.00%
2022/07/27	16	87.80	26	87.84	88.20	-10	66,676	-0.01%
2022/07/26	16	86.86	30	86.97	86.70	-14	66,726	-0.02%
2022/07/25	13	87.12	6	87.28	86.90	7	67,735	0.01%
2022/07/22	17	89.04	24	89.21	89.50	-7	67,498	-0.01%
2022/07/21	19	88.11	26	88.22	88.30	-7	67,386	-0.01%
2022/07/20	32.1	87.76	7	87.90	86.60	25.1	67,091	0.04%
2022/07/19	44	87.56	34	87.64	87.80	10	67,290	0.01%
2022/07/18	34.1	86.49	16	86.17	85.60	18.1	67,138	0.03%
2022/07/15	31	86.31	101	86.20	86.00	-70	67,442	-0.10%	大賣/
2022/07/14	7	85.44	20	86.16	87.50	-13	67,226	-0.02%
2022/07/13	14	84.71	19.4	85.26	83.90	-5.4	66,766	-0.01%
2022/07/12	33	83.74	19	82.84	82.10	14	66,490	0.02%
2022/07/11	10.3	87.67	51	87.62	88.20	-40.7	65,798	-0.06%
2022/07/08	47	86.45	38.1	86.35	86.50	8.9	65,521	0.01%
2022/07/07	17	81.39	26	82.44	83.20	-9	64,780	-0.01%
2022/07/06	27	81.85	26	81.96	80.30	1	64,637	0.00%
2022/07/05	58	80.56	103	81.90	82.10	-45	64,396	-0.07%	大賣/
2022/07/04	52	78.64	29	78.26	78.20	23	63,460	0.04%
2022/07/01	74	81.65	70	80.44	77.80	4	63,137	0.01%
2022/06/30	177	82.71	189	83.04	82.30	-12	62,173	-0.02%	大買/大賣/
2022/06/29	72.3	87.02	50	86.89	85.50	22.3	61,324	0.04%
2022/06/28	66.4	89.26	64	89.70	91.70	2.4	59,592	0.00%
2022/06/27	21.4	85.89	50	85.77	86.10	-28.6	57,684	-0.05%
2022/06/24	111.5	99.91	115	100.11	98.30	-3.5	56,688	-0.01%	大買/大賣/
2022/06/23	44	98.42	38	97.78	96.20	6	55,115	0.01%
2022/06/22	55	104.23	53	103.24	101.00	2	54,660	0.00%
2022/06/21	44	110.42	51	110.00	109.50	-7	53,484	-0.01%
2022/06/20	34	112.72	21	113.93	111.50	13	52,638	0.02%
2022/06/17	37	118.81	38	117.54	119.50	-1	51,241	0.00%
2022/06/16	45.6	119.41	21	119.43	117.00	24.6	51,178	0.05%
2022/06/15	8.2	123.96	3	121.67	122.00	5.2	51,700	0.01%
2022/06/14	12.5	122.15	24	122.29	123.50	-11.5	54,011	-0.02%
2022/06/13	51.2	121.57	5	120.50	120.50	46.2	58,139	0.08%
2022/06/10	22.3	125.73	5	125.20	126.00	17.3	62,125	0.03%
2022/06/09	101.4	126.43	6.3	126.94	126.50	95.1	64,603	0.15%	大買/
2022/06/08	34	129.12	58.7	129.60	130.00	-24.7	64,840	-0.04%
2022/06/07	4	127.00	21	126.93	127.00	-17	65,936	-0.03%
2022/06/06	17	127.71	19	126.74	126.50	-2	68,012	0.00%
2022/06/02	5	126.40	4.2	126.14	126.50	0.8	70,608	0.00%
2022/06/01	18.1	125.97	14	126.39	126.00	4.1	74,008	0.01%
2022/05/31	21.4	124.70	25	124.74	124.50	-3.6	78,382	0.00%
2022/05/30	13	127.35	4.7	127.11	127.00	8.3	79,315	0.01%
2022/05/27	11	127.27	27.1	127.26	128.00	-16.1	79,731	-0.02%
2022/05/26	5	126.90	8	127.19	125.50	-3	80,643	0.00%
2022/05/25	8	126.19	12	126.75	127.00	-4	81,062	0.00%
2022/05/24	25	127.04	54	126.93	125.00	-29	81,523	-0.04%
2022/05/23	22	125.16	96.1	124.67	127.00	-74.1	81,311	-0.09%
2022/05/20	14.1	117.57	13	117.27	117.50	1.1	80,820	0.00%
2022/05/19	20.5	113.78	7.3	113.58	115.00	13.2	81,893	0.02%
2022/05/18	20.1	117.45	22	117.86	117.50	-1.9	82,686	0.00%
2022/05/17	42.5	117.16	15	116.93	116.50	27.5	82,835	0.03%
2022/05/16	54.3	120.04	20.2	119.40	119.00	34.2	82,318	0.04%
2022/05/13	41.1	123.69	12.5	123.66	123.50	28.6	81,633	0.03%
2022/05/12	33	122.58	12	122.21	121.00	21	82,357	0.03%
2022/05/11	9.3	125.01	7	124.86	124.00	2.3	82,420	0.00%
2022/05/10	18.2	125.73	36	125.78	127.50	-17.9	82,463	-0.02%
2022/05/09	45	127.22	36	126.75	126.00	9	82,564	0.01%
2022/05/06	35.3	129.67	40	130.01	130.50	-4.7	83,956	-0.01%
2022/05/05	27	130.54	44.6	130.45	130.00	-17.6	84,000	-0.02%
2022/05/04	32.2	130.28	52.4	129.96	130.00	-20.2	83,662	-0.02%
2022/05/03	9	125.94	31	125.66	126.50	-22	83,182	-0.03%
2022/04/29	17.1	124.97	61.5	125.24	126.00	-44.4	83,396	-0.05%
2022/04/28	11.3	121.27	6	122.00	120.50	5.3	83,043	0.01%
2022/04/27	28.5	119.75	15	119.97	121.00	13.5	83,084	0.02%
2022/04/26	12.2	121.86	3	121.33	121.00	9.2	83,162	0.01%
2022/04/25	50.3	122.18	29	122.24	121.50	21.3	83,168	0.03%
2022/04/22	53.2	126.10	67	125.87	126.50	-13.8	82,614	-0.02%
2022/04/21	12	125.33	17.9	125.78	125.00	-5.9	82,619	-0.01%
2022/04/20	18.6	124.07	9	124.11	123.50	9.6	82,611	0.01%
2022/04/19	12.1	123.09	24	123.90	123.00	-11.9	82,899	-0.01%
2022/04/18	30	121.63	4	122.38	121.00	26	83,044	0.03%
2022/04/15	10	123.20	11.3	123.33	124.00	-1.3	83,260	0.00%
2022/04/14	24	123.27	14	125.29	122.00	10	83,333	0.01%
2022/04/13	10.1	123.60	33.5	123.84	124.50	-23.4	83,224	-0.03%
2022/04/12	19.1	120.19	12	120.75	120.00	7.1	83,001	0.01%
2022/04/11	27.2	123.06	14.4	122.86	121.50	12.9	82,677	0.02%
2022/04/08	11.7	123.50	20	123.53	124.00	-8.3	83,699	-0.01%
2022/04/07	63.1	120.39	78.1	120.70	119.00	-15	84,236	-0.02%
2022/04/06	13.9	123.64	4	123.88	123.50	9.9	83,973	0.01%
2022/04/01	84.2	125.78	20.5	124.76	126.50	63.8	84,317	0.08%
2022/03/31	16.1	124.12	14	124.54	124.50	2.1	83,818	0.00%
2022/03/30	13	124.12	18	124.03	124.00	-5	83,671	-0.01%
2022/03/29	27.4	123.96	14	124.57	123.50	13.4	83,578	0.02%
2022/03/28	30.8	121.27	18	119.97	122.50	12.8	83,389	0.02%
2022/03/25	82	123.34	27.3	124.22	122.00	54.7	83,417	0.07%
2022/03/24	38.1	128.63	4.3	128.41	128.00	33.9	82,453	0.04%
2022/03/23	34.1	130.18	15	130.47	130.50	19.1	82,569	0.02%
2022/03/22	18.5	130.84	18	130.64	129.50	0.5	82,630	0.00%
2022/03/21	15	130.83	66	130.27	131.50	-51	83,027	-0.06%
2022/03/18	43.6	130.01	25	129.76	130.00	18.6	83,743	0.02%
2022/03/17	125.4	130.87	147	130.78	133.00	-21.6	83,304	-0.03%	大買/大賣/
2022/03/16	189.9	128.82	201	130.53	127.00	-11.1	81,632	-0.01%	大買/大賣/
2022/03/15	241.7	133.31	76.1	132.37	130.00	165.6	77,870	0.21%	大買/鉅額交易
2022/03/14	45	131.09	87.1	131.14	132.50	-42.1	75,063	-0.06%
2022/03/11	39	125.19	22.2	125.20	125.50	16.8	74,144	0.02%
2022/03/10	123	126.42	87.1	126.58	124.00	35.9	74,720	0.05%	大買/
2022/03/09	49	123.93	46	123.47	125.50	2.9	74,426	0.00%
2022/03/08	90.4	120.12	32.6	120.92	118.00	57.7	75,309	0.08%
2022/03/07	127	131.69	116.1	128.77	125.50	11	73,027	0.01%	大買/大賣/
2022/03/04	118.4	127.78	111.2	132.03	133.00	7.2	70,755	0.01%	大買/大賣/
2022/03/03	121.6	124.50	337.2	123.56	125.00	-215.6	67,329	-0.32%	大買/大賣/鉅額交易
2022/03/02	28.1	120.49	11	121.23	120.50	17.1	67,365	0.03%
2022/03/01	36.3	119.78	84.4	119.35	120.50	-48.1	67,492	-0.07%
2022/02/25	7.2	115.99	27	115.81	115.50	-19.8	66,518	-0.03%
2022/02/24	23.8	112.59	40	113.33	112.50	-16.2	66,509	-0.02%
2022/02/23	49	116.14	37.1	115.61	116.00	11.9	66,667	0.02%
2022/02/22	59.2	114.02	73.1	116.29	113.50	-13.9	66,784	-0.02%
2022/02/21	29.1	119.83	67.2	118.76	119.50	-38.2	66,056	-0.06%
2022/02/18	88	115.98	70.2	114.04	116.50	17.8	65,633	0.03%
2022/02/17	12	112.58	7	112.86	112.00	5	65,389	0.01%
2022/02/16	22	112.95	10	112.80	112.50	12	65,849	0.02%
2022/02/15	4	111.13	7	110.93	111.00	-3	67,216	0.00%
2022/02/14	39	113.24	70.2	111.87	110.50	-31.2	69,698	-0.04%
2022/02/11	30.2	112.94	17	113.32	112.00	13.2	70,922	0.02%
2022/02/10	83	113.42	18	112.89	114.00	65	73,391	0.09%
2022/02/09	14.2	112.71	45	112.88	112.00	-30.8	75,972	-0.04%
2022/02/08	60	112.28	27.3	112.50	112.50	32.7	76,404	0.04%
2022/02/07	8	102.56	24.4	106.78	108.00	-16.4	75,977	-0.02%
2022/01/26	8.2	98.25	31	98.78	98.60	-22.8	77,797	-0.03%
2022/01/25	34.1	96.88	18.2	97.02	95.10	15.9	78,903	0.02%
2022/01/24	24	98.20	25	99.25	99.90	-1	79,863	0.00%
2022/01/21	62.2	100.24	16	100.41	99.00	46.2	81,531	0.06%
2022/01/20	4	103.88	1	105.00	104.00	3	81,873	0.00%
2022/01/19	9.1	104.95	27	104.57	104.00	-17.9	82,182	-0.02%
2022/01/18	10	107.30	29	106.26	106.50	-19	82,578	-0.02%
2022/01/17	7	105.14	3	105.33	105.50	4	84,025	0.00%
2022/01/14	10.3	105.64	24	105.25	107.50	-13.8	85,320	-0.02%
2022/01/13	22	106.18	11	106.27	105.00	11	85,258	0.01%
2022/01/12	44.2	109.83	11	109.32	108.00	33.2	85,586	0.04%
2022/01/11	24	112.21	19	113.26	112.00	5	86,061	0.01%
2022/01/10	42	111.98	14	111.39	111.50	28	88,288	0.03%
2022/01/07	15	114.03	6	113.91	113.50	9	88,943	0.01%
2022/01/06	10.2	115.74	14	115.18	114.50	-3.8	90,871	0.00%
2022/01/05	20	115.70	16	115.22	115.00	4	92,607	0.00%
2022/01/04	33	114.85	9	115.00	115.50	24	94,435	0.03%
2022/01/03	49.1	115.23	82	114.62	114.50	-32.9	95,492	-0.03%
2021/12/30	40	121.39	26	121.81	121.00	14	96,085	0.01%
2021/12/29	4	125.50	17	125.88	124.50	-13	96,956	-0.01%
2021/12/28	22	125.66	18	125.64	125.00	4	99,686	0.00%
2021/12/27	8	123.06	5	123.00	122.50	3	102,126	0.00%
2021/12/24	28	122.59	40	122.36	122.50	-12	104,474	-0.01%
2021/12/23	13.1	124.11	9	124.00	122.50	4.1	104,848	0.00%
2021/12/22	15	124.97	17	125.09	124.00	-2	105,445	0.00%
2021/12/21	39	122.88	61.1	124.97	125.50	-22.1	106,154	-0.02%
2021/12/20	43	122.50	14	121.93	122.00	29	106,601	0.03%
2021/12/17	52	124.51	53	124.25	123.50	-1	107,404	0.00%
2021/12/16	30	122.85	19	123.97	122.00	11	107,424	0.01%
2021/12/15	24.7	121.19	19	121.26	122.50	5.7	107,772	0.01%
2021/12/14	61	122.05	40	123.59	120.00	21	108,598	0.02%
2021/12/13	10	127.70	50.2	127.98	127.50	-40.2	107,638	-0.04%
2021/12/10	39	124.92	125.1	125.00	124.00	-86.1	107,904	-0.08%	大賣/
2021/12/09	23	127.85	72.7	127.89	128.50	-49.7	108,286	-0.05%
2021/12/08	29	128.60	55.2	128.64	127.00	-26.2	108,570	-0.02%
2021/12/07	46	126.59	56.6	127.96	126.50	-10.6	108,326	-0.01%
2021/12/06	41.1	125.65	107.1	126.33	125.50	-66	107,348	-0.06%	大賣/
2021/12/03	100	122.56	61	123.10	121.00	39	107,425	0.04%
2021/12/02	216.7	122.48	110.5	120.91	122.00	106.2	108,920	0.10%	大買/大賣/鉅額交易
2021/12/01	28.1	115.07	22	115.07	115.00	6.1	108,146	0.01%
2021/11/30	39	113.35	62	113.85	115.50	-23	109,446	-0.02%
2021/11/29	38	110.86	34	110.54	110.00	4	110,108	0.00%
2021/11/26	79.2	111.55	47.1	111.35	108.50	32.1	111,251	0.03%
2021/11/25	32	114.59	133.2	113.31	114.50	-101.2	111,468	-0.09%	大賣/鉅額交易
2021/11/24	28.3	111.18	100	111.03	111.00	-71.7	111,235	-0.06%
2021/11/23	12	111.38	15.1	112.30	111.00	-3.1	112,812	0.00%
2021/11/22	159	111.70	43	111.02	110.50	116	114,198	0.10%	大買/鉅額交易
2021/11/19	48.1	108.98	24	108.15	107.50	24.1	114,975	0.02%
2021/11/18	22.1	108.82	50	109.96	109.50	-27.9	117,677	-0.02%
2021/11/17	47	108.34	144	107.05	107.50	-97	121,270	-0.08%	大賣/
2021/11/16	165.1	108.97	48.2	107.80	110.00	117	123,103	0.10%	大買/鉅額交易
2021/11/15	35	106.51	15	107.47	105.00	20	127,419	0.02%
2021/11/12	59	108.13	53	107.66	106.50	6	131,716	0.00%
2021/11/11	113	109.47	204	110.44	106.00	-91	132,977	-0.07%	大買/大賣/
2021/11/10	38	116.01	21	118.02	115.00	17	135,003	0.01%
2021/11/09	103.5	117.28	67.5	117.34	116.00	36	140,209	0.03%	大買/
2021/11/08	103	111.74	151.1	113.82	118.00	-48.1	142,061	-0.03%	大買/大賣/
2021/11/05	178.1	106.54	16.2	105.65	107.50	161.9	139,337	0.12%	大買/鉅額交易
2021/11/04	71.1	108.55	244	110.01	106.00	-172.9	138,354	-0.12%	大賣/鉅額交易
2021/11/03	46.4	107.31	67	107.36	108.50	-20.6	136,510	-0.02%
2021/11/02	173	101.65	63	101.41	101.50	110	134,128	0.08%	大買/鉅額交易
2021/11/01	21	98.68	107.3	98.21	98.00	-86.3	132,545	-0.07%	大賣/
2021/10/29	141	95.31	101	94.22	96.50	40	131,175	0.03%	大買/大賣/
2021/10/28	36	92.00	32	91.42	90.60	4	129,241	0.00%
2021/10/27	10	89.35	55.3	89.47	89.30	-45.3	128,450	-0.04%
2021/10/26	64.2	91.06	58	90.43	90.40	6.2	128,539	0.00%
2021/10/25	76	87.92	56	89.14	89.50	20	128,190	0.02%
2021/10/22	85.4	86.19	129.1	87.47	85.10	-43.7	134,285	-0.03%	大賣/
2021/10/21	15.1	89.99	18	90.07	89.30	-3	138,034	0.00%
2021/10/20	67	90.22	11	90.56	88.30	56	141,419	0.04%
2021/10/19	82.1	89.25	93	89.39	88.00	-10.9	147,572	-0.01%
2021/10/18	80.1	87.28	284	86.16	89.00	-203.9	153,817	-0.13%	大賣/鉅額交易
2021/10/15	180	92.08	20.1	92.48	92.30	159.9	158,915	0.10%	大買/鉅額交易
2021/10/14	37.5	90.68	96.2	91.44	92.40	-58.7	165,462	-0.04%
2021/10/13	69	90.32	67	90.57	88.50	2	169,792	0.00%
2021/10/12	86.2	89.15	284	89.83	87.40	-197.8	178,274	-0.11%	大賣/鉅額交易
2021/10/08	57.3	97.32	29	97.68	96.80	28.3	182,954	0.02%
2021/10/07	200	98.53	68	98.21	98.50	132	193,894	0.07%	大買/鉅額交易
2021/10/06	50.5	95.24	65.5	95.64	92.50	-15.1	200,591	-0.01%
2021/10/05	58.1	96.50	77.2	96.52	98.20	-19.1	207,184	-0.01%
2021/10/04	90.4	101.31	82.5	98.87	97.20	7.9	213,430	0.00%
2021/10/01	113.7	110.12	51	110.81	108.00	62.7	221,206	0.03%	大買/
2021/09/30	19	118.13	12	118.75	119.50	7	228,637	0.00%
2021/09/29	37.2	116.90	20	116.95	116.50	17.2	234,860	0.01%
2021/09/28	46	119.87	154	120.48	119.00	-108	235,128	-0.05%	大賣/鉅額交易
2021/09/27	21	127.10	18	127.67	124.50	3	235,404	0.00%
2021/09/24	77	126.05	59.3	125.96	126.50	17.7	235,906	0.01%
2021/09/23	145	122.46	56	122.61	121.50	89	235,844	0.04%	大買/
2021/09/22	36.1	120.04	4	120.25	119.50	32.1	236,684	0.01%
2021/09/17	34	122.79	60	121.68	123.00	-26	237,068	-0.01%
2021/09/16	24.3	119.24	16.1	119.03	118.00	8.2	236,470	0.00%
2021/09/15	25.1	117.51	43.2	118.25	121.50	-18.1	236,838	-0.01%
2021/09/14	52.4	119.55	184	124.83	117.50	-131.7	237,316	-0.06%	大賣/鉅額交易
2021/09/13	50	126.86	54	126.23	124.50	-4	237,488	0.00%
2021/09/10	197.1	124.50	39	122.72	125.50	158.1	246,873	0.06%	大買/鉅額交易
2021/09/09	20.3	120.30	18	120.64	121.50	2.3	257,351	0.00%
2021/09/08	99	120.52	120.3	121.17	122.00	-21.3	263,381	-0.01%	大賣/
2021/09/07	106.3	119.57	124.2	120.15	120.50	-17.9	272,442	-0.01%	大買/大賣/
2021/09/06	176.1	117.78	90.3	116.43	113.00	85.8	276,298	0.03%	大買/
2021/09/03	79.6	122.16	17.4	120.40	120.50	62.3	281,059	0.02%
2021/09/02	51	125.01	109.5	124.39	126.00	-58.5	284,216	-0.02%	大賣/
2021/09/01	158	127.22	64.4	127.17	125.00	93.7	287,620	0.03%	大買/
2021/08/31	74.2	133.72	18	133.53	133.50	56.2	289,436	0.02%
2021/08/30	35.3	137.87	35.3	137.74	136.00	-0.1	296,177	0.00%
2021/08/27	64.7	137.44	46	138.65	137.00	18.7	301,757	0.01%
2021/08/26	52.7	137.05	211	136.45	140.00	-158.3	307,355	-0.05%	大賣/鉅額交易
2021/08/25	51	136.16	51.5	136.77	138.50	-0.5	313,162	0.00%
2021/08/24	214.3	138.73	149.4	137.14	134.50	64.9	317,742	0.02%	大買/大賣/
2021/08/23	301.2	139.25	382.8	140.20	139.50	-81.6	322,119	-0.03%	大買/大賣/
2021/08/20	119.1	128.63	149	129.19	130.50	-29.9	325,644	-0.01%	大買/大賣/
2021/08/19	347.4	132.09	321.1	132.13	126.50	26.4	335,133	0.01%	大買/大賣/
2021/08/18	364.7	129.45	329.1	131.09	136.50	35.6	341,307	0.01%	大買/大賣/
2021/08/17	159.2	128.31	131	128.30	124.50	28.2	345,747	0.01%	大買/大賣/
2021/08/16	266.7	131.95	123.6	132.48	126.00	143.1	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	472.3	136.24	539.1	136.18	133.00	-66.8	356,926	-0.02%	大買/大賣/
2021/08/12	266.7	127.12	305.7	127.48	133.50	-39	361,288	-0.01%	大買/大賣/
2021/08/11	143	122.70	320.2	124.81	125.00	-177.2	362,298	-0.05%	大買/大賣/鉅額交易
2021/08/10	1	126.50	0	0.00	130.00	1	366,350	0.00%
2021/08/09	66	133.41	69.1	134.88	132.50	-3.1	375,355	0.00%
2021/08/06	3	130.33	15	132.27	131.00	-12	385,819	0.00%
2021/08/05	30	126.15	27	127.93	125.50	3	394,945	0.00%
2021/08/04	33	129.77	36	129.78	129.00	-3	400,626	0.00%
2021/08/03	72	126.47	35	126.21	126.00	37	409,286	0.01%
2021/08/02	123	110.87	84.7	117.52	120.00	38.3	416,150	0.01%	大買/
2021/07/30	226.2	127.18	74	129.43	117.00	152.2	423,521	0.04%	大買/鉅額交易
2021/07/29	22	120.50	57	126.28	129.50	-35	430,617	-0.01%
2021/07/28	341	116.91	450	117.00	118.00	-109	438,242	-0.02%	大買/大賣/鉅額交易
2021/07/27	307.1	127.06	353.5	125.90	122.50	-46.4	443,452	-0.01%	大買/大賣/
2021/07/26	126.2	138.99	184.1	140.21	136.00	-57.8	443,188	-0.01%	大買/大賣/
2021/07/23	402.4	142.86	220.2	142.78	145.50	182.2	444,634	0.04%	大買/大賣/鉅額交易
2021/07/22	278.7	142.83	405.5	141.02	140.50	-126.8	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	514.8	163.18	199.4	160.83	153.50	315.4	443,347	0.07%	大買/大賣/鉅額交易
2021/07/20	329.5	174.31	239.1	175.52	170.50	90.4	438,485	0.02%	大買/大賣/
2021/07/19	156.1	192.25	475	194.22	188.00	-319	437,498	-0.07%	大買/大賣/鉅額交易
2021/07/16	523.3	185.84	198.4	188.06	188.00	324.9	431,890	0.08%	大買/大賣/鉅額交易
2021/07/15	167	174.06	414.1	172.14	179.00	-247.1	421,928	-0.06%	大買/大賣/鉅額交易
2021/07/14	642.6	165.72	715.3	168.42	163.00	-72.7	415,579	-0.02%	大買/大賣/
2021/07/13	770.4	187.82	299.2	184.30	176.00	471.1	404,074	0.12%	大買/大賣/鉅額交易
2021/07/12	632.6	198.50	875.4	201.82	195.50	-242.8	395,926	-0.06%	大買/大賣/鉅額交易
2021/07/09	564.8	206.08	307.5	207.46	195.50	257.3	387,845	0.07%	大買/大賣/鉅額交易
2021/07/08	617.9	209.73	562.4	213.18	216.50	55.5	379,248	0.01%	大買/大賣/
2021/07/07	712.8	222.94	215.1	220.82	210.00	497.7	368,918	0.13%	大買/大賣/鉅額交易
2021/07/06	39.2	209.42	623.7	210.98	216.50	-584.4	359,596	-0.16%	大賣/鉅額交易
2021/07/05	35.4	189.09	530	189.82	197.00	-494.6	353,712	-0.14%	大賣/鉅額交易
2021/07/02	179	192.47	126.2	192.43	191.00	52.8	356,844	0.01%	大買/大賣/
2021/07/01	97	194.24	94	194.14	196.00	3	356,879	0.00%
2021/06/30	86.1	178.19	46.5	176.29	182.50	39.6	356,519	0.01%
2021/06/29	347.4	164.48	166	165.91	166.00	181.4	356,354	0.05%	大買/大賣/鉅額交易
2021/06/28	85	162.51	117	162.38	166.00	-32	356,036	-0.01%	大賣/
2021/06/25	109.4	151.62	391.2	151.09	151.00	-281.8	355,308	-0.08%	大買/大賣/鉅額交易
2021/06/24	174	144.51	345.2	146.24	149.00	-171.2	355,062	-0.05%	大買/大賣/鉅額交易
2021/06/23	262.4	144.24	77.2	143.32	139.50	185.2	354,532	0.05%	大買/鉅額交易
2021/06/22	452.3	157.08	169.1	159.63	154.50	283.1	353,074	0.08%	大買/大賣/鉅額交易
2021/06/21	274.8	158.16	503.1	157.65	158.50	-228.3	352,224	-0.06%	大買/大賣/鉅額交易
2021/06/18	468.5	146.09	487	146.91	149.50	-18.5	343,265	-0.01%	大買/大賣/
2021/06/17	325.1	130.82	343.2	134.58	140.50	-18.1	335,123	-0.01%	大買/大賣/
2021/06/16	811.7	132.93	285.1	132.97	130.00	526.5	333,803	0.16%	大買/大賣/鉅額交易
2021/06/15	232.1	122.74	235.1	124.64	127.50	-3	325,696	0.00%	大買/大賣/
2021/06/11	109	116.15	400	116.44	116.00	-291	322,158	-0.09%	大買/大賣/鉅額交易
2021/06/09	196.2	114.02	88	114.71	113.00	108.2	317,997	0.03%	大買/鉅額交易
2021/06/08	62.7	110.96	139.5	112.59	114.50	-76.8	317,367	-0.02%	大賣/
2021/06/07	408.1	108.68	226.1	107.77	107.00	182	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	119	114.95	239.3	117.29	115.50	-120.3	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	154.1	114.36	151	114.39	112.50	3.1	305,815	0.00%	大買/大賣/
2021/06/02	176.1	113.38	202.2	113.94	111.00	-26	300,491	-0.01%	大買/大賣/
2021/06/01	182	104.83	251.7	105.59	112.50	-69.7	294,111	-0.02%	大買/大賣/
2021/05/31	567.1	109.01	262.1	109.54	102.50	305	289,013	0.11%	大買/大賣/鉅額交易
2021/05/28	275.2	108.56	316.2	108.06	108.00	-41	284,171	-0.01%	大買/大賣/
2021/05/27	450.1	101.98	498.1	102.68	103.00	-48	282,340	-0.02%	大買/大賣/
2021/05/26	346	93.13	797.4	95.74	98.80	-451.4	273,176	-0.17%	大買/大賣/鉅額交易
2021/05/25	774.2	87.96	634.3	91.36	91.00	140	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	660.3	94.13	485.1	96.24	93.10	175.1	258,762	0.07%	大買/大賣/鉅額交易
2021/05/21	277	89.32	383.1	89.93	91.80	-106.1	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	721.1	83.19	873.8	84.29	83.50	-152.7	249,501	-0.06%	大買/大賣/鉅額交易
2021/05/19	461	79.49	718	77.73	80.50	-257	240,679	-0.11%	大買/大賣/鉅額交易
2021/05/18	81	71.80	168.1	71.93	73.20	-87.1	240,357	-0.04%	大賣/
2021/05/17	584.1	68.20	654.1	67.90	66.60	-69.9	239,398	-0.03%	大買/大賣/
2021/05/14	539.1	74.96	359	74.57	74.00	180.1	231,834	0.08%	大買/大賣/鉅額交易
2021/05/13	1,422.5	81.07	1,037.3	82.23	79.20	385.2	223,617	0.17%	大買/大賣/鉅額交易
2021/05/12	470.8	91.08	328.1	90.78	87.90	142.6	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	294.3	100.06	361.7	99.48	97.60	-67.4	217,333	-0.03%	大買/大賣/
2021/05/10	251.3	97.26	292.1	98.51	100.50	-40.8	211,021	-0.02%	大買/大賣/
2021/05/07	178.8	86.76	392.6	88.79	91.50	-213.8	205,669	-0.10%	大買/大賣/鉅額交易
2021/05/06	452.3	87.51	315.3	87.66	84.30	137	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	299	84.50	308	83.49	87.00	-9	194,188	0.00%	大買/大賣/
2021/05/04	463.5	84.87	351.1	83.12	80.00	112.4	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	174.1	87.06	158.1	85.65	87.70	16	178,164	0.01%	大買/大賣/
2021/04/29	223.1	73.79	327	76.15	79.80	-103.9	176,200	-0.06%	大買/大賣/鉅額交易
2021/04/28	481.1	74.65	511.5	75.59	75.00	-30.4	175,065	-0.02%	大買/大賣/
2021/04/27	310	70.49	155	71.43	72.00	155	173,347	0.09%	大買/大賣/鉅額交易
2021/04/26	93	66.02	185	65.85	66.40	-92	173,132	-0.05%	大賣/
2021/04/23	336.5	59.46	149.3	58.80	60.40	187.2	171,013	0.11%	大買/大賣/鉅額交易
2021/04/22	527	63.48	242	62.99	59.60	285	164,496	0.17%	大買/大賣/鉅額交易
2021/04/21	8	61.96	5.6	62.40	62.70	2.4	164,016	0.00%
2021/04/20	3	54.13	11	54.88	57.00	-8	164,103	0.00%
2021/04/19	1	54.50	105.3	52.74	55.00	-104.3	164,405	-0.06%	大賣/鉅額交易
2021/04/16	148	47.20	167	48.82	50.60	-19	164,100	-0.01%	大買/大賣/
2021/04/15	0	0.00	58	45.95	46.70	-58	164,510	-0.04%
2021/04/14	273	45.01	327	45.08	45.50	-54	164,583	-0.03%	大買/大賣/
2021/04/13	6	45.65	268	46.62	44.80	-262	164,633	-0.16%	大賣/鉅額交易
2021/04/12	13	45.92	14	46.05	46.10	-1	164,629	0.00%
2021/04/09	239	42.90	27	42.11	42.75	212	165,508	0.13%	大買/鉅額交易
2021/04/08	105.8	46.39	117.2	46.50	46.20	-11.4	166,041	-0.01%	大買/大賣/
2021/04/07	51	45.53	51	45.22	46.35	0	163,315	0.00%
2021/04/06	95.2	41.73	36.2	43.01	44.15	59	167,064	0.04%
2021/04/01	43	39.61	10	39.76	40.15	33	166,929	0.02%
2021/03/31	95	37.78	69.2	37.56	37.70	25.8	168,610	0.02%
2021/03/30	14	34.99	18.2	34.89	35.40	-4.2	170,852	0.00%
2021/03/29	19	35.33	3.5	35.21	35.25	15.5	173,799	0.01%
2021/03/26	23	33.12	33	34.00	34.00	-10	177,613	-0.01%
2021/03/25	78	32.75	4	32.98	32.50	74	180,526	0.04%
2021/03/24	27	33.47	81.1	33.10	33.80	-54.1	183,190	-0.03%
2021/03/23	123	34.25	135	33.77	33.50	-12	183,605	-0.01%	大買/大賣/
2021/03/22	94.3	35.62	86.7	35.62	35.85	7.6	183,839	0.00%
2021/03/19	337.7	32.56	291.5	32.57	32.60	46.2	183,461	0.03%	大買/大賣/
2021/03/18	198	31.84	201.6	31.70	31.90	-3.6	179,519	0.00%	大買/大賣/
2021/03/17	75.1	30.74	205.2	31.00	31.30	-130.1	178,101	-0.07%	大賣/鉅額交易
2021/03/16	297.2	30.44	155.8	30.45	30.05	141.4	175,723	0.08%	大買/大賣/鉅額交易
2021/03/15	489.2	30.18	452	30.63	31.30	37.2	173,929	0.02%	大買/大賣/
2021/03/12	166.1	29.06	262	28.82	29.15	-95.9	171,598	-0.06%	大買/大賣/
2021/03/11	43	28.52	80	29.03	28.10	-37	167,339	-0.02%
2021/03/10	331	28.08	177	28.27	28.00	154	164,597	0.09%	大買/大賣/鉅額交易
2021/03/09	417	27.31	285	27.42	27.60	132	162,088	0.08%	大買/大賣/鉅額交易
2021/03/08	44	26.78	45	27.05	26.80	-1	160,756	0.00%
2021/03/05	59	26.45	402	26.15	26.05	-343	159,337	-0.22%	大賣/鉅額交易
2021/03/04	522	26.83	163	26.98	26.60	359	158,383	0.23%	大買/大賣/鉅額交易
2021/03/03	267	26.74	286	27.08	27.60	-19	157,418	-0.01%	大買/大賣/
2021/03/02	408.5	28.37	515.5	28.98	27.10	-107	155,628	-0.07%	大買/大賣/鉅額交易
2021/02/26	115	28.02	314	28.31	29.00	-199	151,002	-0.13%	大買/大賣/鉅額交易
2021/02/25	280	28.78	94	28.82	28.50	186	148,592	0.13%	大買/鉅額交易
2021/02/24	445	28.80	262	28.91	27.90	183	146,173	0.13%	大買/大賣/鉅額交易
2021/02/23	255.5	28.87	550.7	28.89	28.25	-295.2	142,744	-0.21%	大買/大賣/鉅額交易
2021/02/22	114	28.12	689	28.08	28.15	-575	136,924	-0.42%	大買/大賣/鉅額交易
2021/02/19	362	25.42	214	25.41	25.60	148	134,800	0.11%	大買/大賣/鉅額交易
2021/02/18	907.5	25.35	1,114	24.73	25.55	-206.5	132,533	-0.16%	大買/大賣/鉅額交易
2021/02/17	42	22.39	123	22.75	23.65	-81	127,312	-0.06%	大賣/
2021/02/05	69	21.57	24	21.80	21.50	45	124,684	0.04%
2021/02/04	136	21.71	290.5	21.71	21.95	-154.5	124,262	-0.12%	大買/大賣/鉅額交易
2021/02/03	151	21.58	421	21.85	21.60	-270	123,587	-0.22%	大買/大賣/鉅額交易
2021/02/02	153	19.69	255	20.05	20.95	-102	119,774	-0.09%	大買/大賣/鉅額交易
2021/02/01	270	19.48	263	19.10	19.05	7	118,145	0.01%	大買/大賣/
2021/01/29	211	20.11	117	20.39	19.75	94	116,569	0.08%	大買/大賣/
2021/01/28	53	20.61	185	20.83	20.70	-132	115,488	-0.11%	大賣/鉅額交易
2021/01/27	374	21.05	27	21.20	20.80	347	114,260	0.30%	大買/鉅額交易
2021/01/26	167	22.14	55	21.65	21.60	112	112,583	0.10%	大買/鉅額交易
2021/01/25	232	23.11	475	23.55	23.00	-243	110,642	-0.22%	大買/大賣/鉅額交易
2021/01/22	68	21.25	130	21.78	22.60	-62	108,188	-0.06%	大賣/
2021/01/21	220	21.04	91	21.49	20.85	129	105,576	0.12%	大買/鉅額交易
2021/01/20	92	20.81	49.1	21.18	20.20	42.9	101,734	0.04%
2021/01/19	340	23.86	733	25.75	21.85	-393	97,764	-0.40%	大買/大賣/鉅額交易
2021/01/18	585	22.02	50	22.89	23.80	535	93,141	0.57%	大買/鉅額交易
2021/01/15	44	23.46	88	23.35	23.35	-44	92,675	-0.05%
2021/01/14	5	25.72	52	25.58	25.90	-47	92,322	-0.05%
2021/01/13	352	25.52	58	24.64	24.00	294	91,662	0.32%	大買/鉅額交易
2021/01/12	364	25.70	0	0.00	25.70	364	90,925	0.40%	大買/鉅額交易
2021/01/11	4	28.23	340.3	28.14	28.55	-336.3	90,036	-0.37%	大賣/鉅額交易
2021/01/08	181.3	25.96	43	26.15	27.30	138.3	89,573	0.15%	大買/鉅額交易
2021/01/07	470.5	25.96	8	25.95	25.95	462.5	88,545	0.52%	大買/鉅額交易
2021/01/06	451	29.77	317	30.85	28.80	134	87,849	0.15%	大買/大賣/鉅額交易
2021/01/05	311.6	30.19	12.1	30.63	32.00	299.5	87,095	0.34%	大買/鉅額交易
2021/01/04	135	31.29	40.2	31.47	32.15	94.9	86,404	0.11%	大買/
2020/12/31	66	28.70	446	28.23	29.25	-380	84,864	-0.45%	大賣/鉅額交易
2020/12/30	611	25.91	461	26.07	27.50	150	83,413	0.18%	大買/大賣/鉅額交易
2020/12/29	276.3	27.61	255.9	26.99	27.90	20.4	81,779	0.02%	大買/大賣/
2020/12/28	29	25.05	114	24.44	25.40	-85	76,844	-0.11%	大賣/
2020/12/25	220	22.87	122.5	23.07	23.10	97.5	75,571	0.13%	大買/大賣/
2020/12/24	169.5	20.24	267	20.50	21.00	-97.5	72,724	-0.13%	大買/大賣/
2020/12/23	202	19.65	52	19.22	20.40	150	69,285	0.22%	大買/鉅額交易
2020/12/22	206	19.29	195.7	19.19	18.55	10.3	65,900	0.02%	大買/大賣/
2020/12/21	249	18.43	426	18.05	18.95	-177	61,267	-0.29%	大買/大賣/鉅額交易
2020/12/18	313	16.87	280	16.76	17.25	33	57,813	0.06%	大買/大賣/
2020/12/17	38	15.78	11	15.61	15.70	27	54,615	0.05%
2020/12/16	40	15.53	64	15.82	15.85	-24	53,429	-0.04%
2020/12/15	453	15.98	64	15.71	15.55	389	51,443	0.76%	大買/鉅額交易
2020/12/14	5	14.24	18.3	14.59	15.05	-13.3	47,680	-0.03%
2020/12/11	70	13.95	11	13.90	13.70	59	45,914	0.13%
2020/12/10	45	14.46	56	14.47	14.35	-11	44,395	-0.02%
2020/12/09	72	14.15	10	14.37	14.40	62	43,318	0.14%
2020/12/08	56	13.96	73	13.76	14.05	-17	41,790	-0.04%
2020/12/07	2	12.83	0	0.00	12.85	2	39,863	0.01%
2020/12/04	61	12.73	4	12.80	12.85	57	39,614	0.14%
2020/12/03	23	12.82	5	12.95	12.75	18	39,836	0.05%
2020/12/02	25	13.08	13	13.07	12.90	12	39,983	0.03%
2020/12/01	67	12.68	64	12.95	13.05	3	39,773	0.01%
2020/11/30	77	13.51	3	13.45	13.25	74	39,186	0.19%
2020/11/27	20	13.56	72	13.58	13.60	-52	38,799	-0.13%
2020/11/26	46	13.54	6	13.75	13.55	40	39,024	0.10%
2020/11/25	7	13.42	68	13.58	13.60	-61	37,940	-0.16%
2020/11/24	12	13.08	38.8	13.15	13.05	-26.8	36,503	-0.07%
2020/11/23	7	12.96	2	12.90	13.00	5	36,077	0.01%
2020/11/20	32	12.61	10	12.65	12.80	22	36,061	0.06%
2020/11/19	5	12.68	1	12.75	12.75	4	35,891	0.01%
2020/11/18	32	12.76	517	13.14	13.00	-485	35,285	-1.37%	大賣/鉅額交易
2020/11/17	65	12.31	5	12.50	12.50	60	34,088	0.18%
2020/11/16	40	12.50	0	0.00	12.50	40	33,507	0.12%
2020/11/13	16.1	12.74	0	0.00	12.50	16.1	32,987	0.05%
2020/11/12	60	12.70	101	12.76	12.35	-41	32,192	-0.13%	大賣/
2020/11/11	54	12.84	65	12.83	13.55	-11	31,069	-0.04%
2020/11/10	105	13.90	28	13.92	13.60	77	29,680	0.26%	大買/
2020/11/09	44	13.85	162.7	14.05	14.10	-118.7	27,977	-0.42%	大賣/鉅額交易
2020/11/06	1	13.05	57	12.76	12.90	-56	26,436	-0.21%
2020/11/05	19	12.30	38	12.32	12.25	-19	25,773	-0.07%
2020/11/04	27	11.89	107	12.12	12.50	-80	25,082	-0.32%	大賣/
2020/11/03	0	0.00	30	11.75	11.75	-30	24,036	-0.12%
2020/11/02	0	0.00	4	11.76	11.60	-4	23,624	-0.02%
2020/10/30	120	11.64	203	11.55	11.50	-83	23,097	-0.36%	大買/大賣/
2020/10/29	40	11.34	0	0.00	11.60	40	22,271	0.18%
2020/10/28	70	11.67	6	11.40	11.45	64	21,599	0.30%
2020/10/27	43	11.60	26	11.88	12.00	17	20,898	0.08%
2020/10/26	216	12.07	40	12.04	12.10	176	19,703	0.89%	大買/鉅額交易
2020/10/23	5	10.90	24	10.95	11.00	-19	17,875	-0.11%
2020/10/22	0	0.00	7	10.45	10.45	-7	17,349	-0.04%
2020/10/19	2	10.60	0	0.00	10.45	2	16,970	0.01%
2020/10/16	3	10.50	10	10.65	10.40	-7	16,824	-0.04%
2020/10/15	4	10.43	6	10.29	10.40	-2	16,513	-0.01%
2020/10/14	5	10.10	0	0.00	10.20	5	16,227	0.03%
2020/10/13	2	10.25	2	10.28	10.25	0	16,135	0.00%
2020/10/12	0	0.00	0	9.95	10.00	0	15,831	0.00%
2020/10/08	0	0.00	1	10.05	10.05	-1	15,745	-0.01%
2020/10/05	5	9.90	10	10.01	10.15	-5	15,248	-0.03%
2020/09/30	3	9.68	5	9.56	9.70	-2	14,969	-0.01%
2020/09/29	0	0.00	2	9.80	9.61	-2	14,902	-0.01%
2020/09/28	11	9.52	0	0.00	9.45	11	14,780	0.07%
2020/09/25	0	0.00	6.1	9.54	9.75	-6.1	14,620	-0.04%
2020/09/24	15	9.19	0	0.00	9.01	15	14,303	0.10%
2020/09/23	2	9.60	151	9.70	9.44	-149	14,123	-1.06%	大賣/鉅額交易
2020/09/22	150	10.00	3	10.00	9.97	147	13,868	1.06%	大買/鉅額交易
2020/09/18	2	9.89	0	0.00	9.88	2	13,530	0.01%
2020/09/16	26	9.88	0	0.00	9.81	26	13,283	0.20%
2020/09/14	20	10.20	0	0.00	10.10	20	12,854	0.16%
2020/09/11	24	10.41	1	10.45	10.20	23	12,460	0.18%
2020/09/10	2	10.98	0	0.00	10.95	2	11,789	0.02%
2020/09/09	22	11.25	5	10.80	11.30	17	11,470	0.15%
2020/09/08	13	11.35	12	11.30	11.25	1	11,174	0.01%
2020/09/07	0	0.00	24.6	12.00	11.95	-24.6	10,524	-0.23%
2020/09/04	10	11.20	41.4	11.14	11.50	-31.4	9,850	-0.32%
2020/09/03	0	0.00	14	10.89	11.05	-14	9,363	-0.15%
2020/09/02	15	10.63	31	10.71	11.00	-16	8,900	-0.18%
2020/09/01	32	10.36	21.6	10.58	10.60	10.4	8,377	0.12%
2020/08/31	4	9.66	12	10.10	10.10	-8	7,563	-0.11%
2020/08/28	16	9.20	0	0.00	9.21	16	7,152	0.22%
2020/08/27	0	0.00	14	9.42	9.36	-14	6,942	-0.20%
2020/08/26	1	9.47	108	9.57	9.61	-107	6,374	-1.68%	大賣/鉅額交易
2020/08/25	10	8.31	10	8.60	8.74	0	5,435	0.00%
2020/08/24	0	0.00	5	7.90	7.95	-5	5,058	-0.10%
2020/08/20	0.4	7.67	0	0.00	7.67	0.4	4,796	0.01%
2020/08/17	30	8.49	40	8.41	8.62	-10	4,208	-0.24%
2020/08/14	21	8.49	16	8.21	8.59	5	3,969	0.13%
2020/08/13	13	7.88	0	0.00	7.89	13	3,491	0.37%
2020/08/12	5	7.39	20	7.40	7.69	-15	3,270	-0.46%
2020/08/11	0	0.00	5	7.81	7.81	-5	2,909	-0.17%
2020/08/10	17	6.93	3	6.61	7.10	14	2,437	0.57%
2020/08/07	2	6.48	5	6.48	6.46	-3	2,182	-0.14%
2020/08/06	0	0.00	5.5	6.46	6.38	-5.5	2,167	-0.25%
2020/08/05	6	6.26	0	0.00	6.25	6	2,134	0.28%
2020/08/04	0	0.00	5	6.32	6.25	-5	2,154	-0.23%
2020/08/03	4	6.38	5	6.32	6.29	-1	2,165	-0.05%
2020/07/31	0	0.00	10	6.29	6.31	-10	2,161	-0.46%
2020/07/30	0	0.00	5	6.25	6.24	-5	2,181	-0.23%
2020/07/29	2	6.28	6	6.12	6.24	-4	2,228	-0.18%
2020/07/28	0	0.00	5	6.12	6.06	-5	2,287	-0.22%
2020/07/21	0	0.00	5	6.35	6.34	-5	2,904	-0.17%
2020/07/16	2	6.42	94	6.39	6.42	-92	2,964	-3.10%
2020/07/09	1	6.60	0	0.00	6.57	1	3,114	0.03%
2020/07/08	0	0.00	2	6.57	6.65	-2	3,117	-0.06%
2020/07/03	2	6.59	0	0.00	6.51	2	3,160	0.06%
2020/07/01	2	6.50	0	0.00	6.45	2	3,119	0.06%
2020/06/19	0	0.00	8.1	6.48	6.59	-8.1	3,177	-0.25%
2020/06/11	15	6.66	20	6.66	6.54	-5	3,348	-0.15%
2020/06/09	0	0.00	10	6.86	6.89	-10	3,411	-0.29%
2020/06/08	20.3	6.85	0	0.00	6.85	20.3	3,438	0.59%
2020/06/02	0	0.00	0.7	6.54	6.58	-0.7	3,318	-0.02%
2020/05/21	0	0.00	20	6.70	6.83	-20	3,236	-0.62%
2020/05/18	0	0.00	1	6.37	6.36	-1	3,153	-0.03%
2020/05/12	10	6.30	51	6.34	6.31	-41	3,173	-1.29%
2020/05/07	10	6.40	0	0.00	6.38	10	3,107	0.32%
2020/05/05	10	6.50	0	0.00	6.43	10	3,090	0.32%
2020/04/30	0	0.00	5	6.81	6.77	-5	2,983	-0.17%
2020/04/29	3	6.64	0	0.00	6.79	3	2,847	0.11%
2020/04/28	0	0.00	10	6.10	6.25	-10	2,604	-0.38%
2020/04/27	0	0.00	15	5.68	5.69	-15	2,507	-0.60%
2020/04/14	0	0.00	1	5.41	5.42	-1	2,146	-0.05%
2020/04/09	1	5.35	0	0.00	5.45	1	2,081	0.05%
2020/03/31	0	0.00	4	5.11	5.08	-4	1,968	-0.20%
2020/03/30	4	5.00	0	0.00	5.09	4	1,948	0.21%
2020/03/26	0.2	5.20	0	0.00	5.25	0.2	1,915	0.01%
2020/03/24	0	0.00	4	5.00	4.97	-4	1,886	-0.21%
2020/03/09	0	0.00	4.3	6.64	6.58	-4.3	1,399	-0.31%
2020/03/04	0.3	6.77	0	6.77	6.86	0.3	1,474	0.02%
2020/03/03	0.2	6.77	0	0.00	6.78	0.2	1,473	0.02%
2020/02/26	0	0.00	0.4	6.85	6.85	-0.4	1,428	-0.03%
2020/02/25	0	0.00	2	6.85	6.91	-2	1,418	-0.14%
2020/02/24	0	0.00	5	7.01	6.94	-5	1,416	-0.35%
2020/02/21	0	0.00	2	7.13	7.09	-2	1,409	-0.14%
2020/02/20	0	0.00	7	7.17	7.14	-7	1,411	-0.50%
2020/02/19	2	7.16	7	7.16	7.21	-5	1,463	-0.34%
2020/02/18	0	0.00	0.1	6.94	6.99	-0.1	1,442	0.00%
2020/02/04	0	0.00	1.4	6.50	6.49	-1.4	1,359	-0.10%
2020/01/13	0	0.00	9	7.26	7.22	-9	1,214	-0.74%
2020/01/03	0	0.00	1	7.28	7.32	-1	1,281	-0.08%
2019/12/03	5	7.41	0	0.00	7.50	5	1,315	0.38%
2019/12/02	0	0.00	2.1	7.56	7.52	-2.1	1,310	-0.16%
2019/11/28	0	0.00	0.9	7.03	7.09	-0.9	1,212	-0.08%
2019/11/26	0	0.00	0.9	7.02	7.05	-0.9	1,203	-0.08%
2019/11/25	0	0.00	0.7	7.01	7.06	-0.7	1,186	-0.06%
2019/11/22	0	0.00	4	7.02	7.05	-4	1,190	-0.34%
2019/11/18	2	6.97	0	0.00	7.07	2	1,194	0.17%
2019/11/15	0	0.00	5	7.22	7.22	-5	1,151	-0.43%
2019/11/01	2	7.56	0	0.00	7.59	2	1,267	0.16%
2019/10/31	10	7.58	0	0.00	7.58	10	1,292	0.77%
2019/10/29	0	0.00	4	7.68	7.64	-4	1,325	-0.30%
2019/10/02	3	7.79	0	0.00	7.77	3	2,158	0.14%
2019/09/20	5	7.92	0	0.00	7.90	5	2,370	0.21%
2019/09/18	0	0.00	6	7.90	8.00	-6	2,360	-0.25%
2019/09/12	0	0.00	3	8.00	8.02	-3	2,368	-0.13%
2019/09/04	0	0.00	5	8.07	8.05	-5	2,436	-0.21%
2019/08/30	0	0.00	1	7.97	7.96	-1	2,441	-0.04%
2019/08/27	1	7.91	0	0.00	7.86	1	2,442	0.04%
2019/08/21	5	7.93	0	0.00	8.00	5	2,453	0.20%
2019/08/19	5	8.05	0	0.00	8.04	5	2,408	0.21%
2019/08/15	0	0.00	15	8.00	7.90	-15	2,386	-0.63%
2019/08/14	0	0.00	7	8.21	8.05	-7	2,376	-0.29%
2019/08/13	10	8.38	0	0.00	8.17	10	2,333	0.43%
2019/08/12	5	8.50	0	0.00	8.43	5	2,369	0.21%
2019/08/07	2	8.50	0	0.00	8.37	2	2,421	0.08%
2019/08/06	1	8.34	5	8.15	8.37	-4	2,422	-0.17%
2019/08/02	1	8.60	3	8.47	8.48	-2	2,406	-0.08%
2019/08/01	1	8.65	0	0.00	8.69	1	2,391	0.04%
2019/07/31	1	8.75	0	0.00	8.73	1	2,384	0.04%
2019/07/30	5	8.92	0	0.00	8.86	5	2,385	0.21%
2019/07/29	2	8.86	0	0.00	8.88	2	2,376	0.08%
2019/07/26	1	8.89	5	8.93	8.94	-4	2,375	-0.17%
2019/07/25	2	8.85	0	0.00	8.98	2	2,357	0.08%
2019/07/24	2	8.93	4	8.83	8.90	-2	2,326	-0.09%
2019/07/23	5	9.08	0	0.00	8.98	5	2,286	0.22%
2019/07/22	21	9.16	0	0.00	9.16	21	2,207	0.95%
2019/07/19	5	9.09	0	0.00	9.09	5	2,070	0.24%
2019/07/18	5	9.02	0	0.00	9.01	5	1,940	0.26%
2019/07/17	0	0.00	0.3	8.95	9.00	-0.3	1,826	-0.01%
2019/07/15	1	8.65	0	0.00	8.68	1	1,710	0.06%
2019/07/11	3	8.77	0	0.00	8.72	3	1,722	0.17%
2019/07/09	0	0.00	3.1	8.37	8.40	-3.1	1,698	-0.18%
2019/07/05	5	8.64	10	8.53	8.51	-5	1,706	-0.29%
2019/07/02	10	8.21	0	0.00	8.20	10	1,536	0.65%
2019/05/21	0	0.00	0.7	8.15	8.20	-0.7	1,900	-0.03%
2019/05/13	0	0.00	10	8.41	8.40	-10	1,749	-0.57%
2019/05/09	10	8.56	0	0.00	8.52	10	1,761	0.57%
2019/05/07	12	8.70	0	0.00	8.70	12	1,759	0.68%
2019/05/06	8	8.76	0	0.00	8.74	8	1,741	0.46%
2019/04/18	0	0.00	1	8.88	8.81	-1	1,685	-0.06%
2019/04/15	0	0.00	10	8.90	8.83	-10	1,638	-0.61%
2019/04/10	0	0.00	5	8.70	8.68	-5	1,614	-0.31%
2019/03/28	0	0.00	13	8.55	8.61	-13	1,672	-0.78%
2019/03/25	10	8.68	0	0.00	8.66	10	1,799	0.56%
2019/03/19	0	0.00	1	8.82	8.82	-1	1,968	-0.05%
2019/03/15	0	0.00	2	8.88	8.80	-2	1,996	-0.10%
2019/03/11	0	0.00	40.8	8.91	8.97	-40.8	2,084	-1.96%
2019/03/07	22	9.00	2	9.02	8.99	20	2,225	0.90%
2019/03/04	2	9.25	10	9.23	9.24	-8	2,398	-0.33%
2019/02/27	3	9.21	10	9.22	9.23	-7	2,427	-0.29%
2019/02/26	0	0.00	20	9.20	9.19	-20	2,388	-0.84%
2019/02/25	3	9.09	20	9.09	9.12	-17	2,357	-0.72%
2019/02/22	0	0.00	10	8.95	8.95	-10	2,319	-0.43%
2019/02/19	2	8.85	0	0.00	8.86	2	2,267	0.09%
2019/02/15	205	8.84	0	0.00	8.82	205	2,290	8.95%	大買/鉅額交易
2019/02/14	115	8.81	0	0.00	8.82	115	2,299	5.00%	大買/鉅額交易
2019/02/13	132	8.83	0	0.00	8.83	132	2,304	5.73%	大買/鉅額交易
2019/01/30	40	8.92	0	0.00	8.94	40	2,387	1.68%
2019/01/25	0	0.00	10	8.96	8.96	-10	2,446	-0.41%
2019/01/22	20	8.86	0	0.00	8.89	20	2,563	0.78%
2019/01/21	30	8.84	0	0.00	8.88	30	2,596	1.16%
2019/01/16	10	8.75	0	0.00	8.75	10	2,673	0.37%
2019/01/15	22	8.63	0	0.00	8.75	22	2,710	0.81%
2019/01/10	20	8.86	0	0.00	8.86	20	3,017	0.66%
2019/01/07	10	8.70	0	0.00	8.70	10	3,062	0.33%
2018/12/27	1	8.74	0	0.00	8.75	1	3,225	0.03%
2018/12/26	0	0.00	12	8.72	8.66	-12	3,187	-0.38%
2018/12/22	6	9.05	0	0.00	8.99	6	3,154	0.19%
2018/12/21	20	9.00	0	0.00	9.11	20	3,167	0.63%
2018/12/20	0	0.00	5	9.26	9.12	-5	3,201	-0.16%
2018/12/19	0	0.00	4	9.23	9.30	-4	3,175	-0.13%
2018/12/18	0	0.00	11	9.22	9.21	-11	3,158	-0.35%
2018/12/17	41	9.41	5	9.12	9.41	36	3,083	1.17%
2018/12/05	0	0.00	5	9.00	9.00	-5	2,831	-0.18%
2018/12/03	5	8.96	5	8.90	9.00	0	2,786	0.00%
2018/11/23	73	8.42	0	0.00	8.44	73	2,409	3.03%
2018/11/14	0	0.00	4	8.31	8.30	-4	2,425	-0.16%
2018/11/02	9	8.49	0	0.00	8.45	9	2,611	0.34%
2018/10/29	0	0.00	30	8.03	8.09	-30	2,535	-1.18%
2018/10/26	22	8.37	0	0.00	8.35	22	2,524	0.87%
2018/10/24	10	8.64	0	0.00	8.68	10	2,496	0.40%
2018/10/23	2	8.66	6	8.72	8.66	-4	2,480	-0.16%
2018/10/19	6	8.24	2	8.19	8.72	4	2,364	0.17%
2018/10/17	80	7.55	0	0.00	7.61	80	2,183	3.66%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/10/02	1	8.64	0	0.00	8.62	1	2,084	0.05%
2018/10/01	1	8.73	0	0.00	8.71	1	2,120	0.05%
2018/09/28	2	8.80	0	0.00	8.73	2	2,149	0.09%
2018/09/26	1	8.64	0	0.00	8.65	1	2,083	0.05%
2018/09/20	2	8.71	0	0.00	8.69	2	2,160	0.09%
2018/09/17	1	8.75	0	0.00	8.75	1	2,391	0.04%
2018/09/13	1	8.56	0	0.00	8.59	1	2,445	0.04%
2018/09/11	0	0.00	5	8.52	8.68	-5	2,507	-0.20%
2018/09/04	1	8.63	0	0.00	8.68	1	2,828	0.04%
2018/09/03	1	8.77	2	8.77	8.76	-1	2,846	-0.04%
2018/08/31	5	8.84	0	0.00	8.84	5	2,925	0.17%
2018/08/29	0	0.00	0.3	8.88	8.91	-0.3	3,118	-0.01%
2018/08/21	0	0.00	5	8.64	8.69	-5	3,508	-0.14%
2018/08/17	5	8.44	0	0.00	8.36	5	3,600	0.14%
2018/08/15	0	0.00	14	8.50	8.50	-14	3,623	-0.39%
2018/08/13	10	8.74	6	8.83	8.62	4	3,732	0.11%
2018/08/10	10	9.10	0	0.00	9.08	10	3,700	0.27%
2018/08/09	5	9.29	0	0.00	9.27	5	3,767	0.13%
2018/08/06	0	0.00	3	9.32	9.27	-3	4,153	-0.07%
2018/08/01	0	0.00	1	9.23	9.28	-1	4,198	-0.02%
2018/07/31	0	0.00	4	9.15	9.18	-4	4,209	-0.10%
2018/07/27	91	9.19	0	0.00	9.19	91	4,328	2.10%
2018/07/20	0	0.00	12	9.16	9.14	-12	4,520	-0.27%
2018/07/18	5	9.04	0	0.00	9.05	5	4,522	0.11%
2018/07/17	5	9.00	0	0.00	9.01	5	4,532	0.11%
2018/07/10	0	0.00	11	8.84	8.93	-11	4,565	-0.24%
2018/07/05	0	0.00	1	8.94	8.79	-1	4,609	-0.02%
2018/07/04	0	0.00	0.4	8.87	8.90	-0.4	4,605	-0.01%
2018/06/27	10	9.04	0	0.00	8.98	10	4,560	0.22%
2018/06/26	4	9.07	4	9.12	9.22	0	4,471	0.00%
2018/06/22	10	9.46	0	0.00	9.47	10	4,403	0.23%
2018/06/20	2	9.77	0	0.00	9.69	2	4,411	0.05%
2018/06/19	1	9.69	5.5	9.74	9.78	-4.5	4,407	-0.10%
2018/06/15	5	9.93	8	9.87	9.76	-3	4,407	-0.07%
2018/06/14	3	9.92	0	0.00	9.89	3	4,375	0.07%
2018/06/13	4	9.89	0	0.00	9.79	4	4,379	0.09%
2018/06/12	0	0.00	10	9.67	9.88	-10	4,309	-0.23%
2018/06/06	11	9.45	818	9.45	9.45	-807	4,193	-19.24%	大賣/鉅額交易
2018/06/04	0	0.00	5.1	9.42	9.42	-5.1	4,124	-0.12%
2018/05/31	0	0.00	1.7	9.41	9.49	-1.7	4,053	-0.04%
2018/05/29	10	9.51	0	0.00	9.48	10	4,162	0.24%
2018/05/28	0	0.00	25	9.81	9.75	-25	4,399	-0.57%
2018/05/24	0	0.00	1	9.36	9.37	-1	4,540	-0.02%
2018/05/22	0	0.00	20	9.42	9.42	-20	4,581	-0.44%
2018/05/18	5	9.20	13	9.20	9.17	-8	4,578	-0.17%
2018/05/17	5	9.36	7	9.42	9.29	-2	4,805	-0.04%
2018/05/16	6	9.49	1	9.48	9.50	5	4,906	0.10%
2018/05/14	31	9.75	0	0.00	9.61	31	5,161	0.60%
2018/05/10	15	10.37	0	0.00	10.35	15	4,924	0.30%
2018/05/09	0	0.00	1	10.40	10.35	-1	4,947	-0.02%
2018/05/08	0	0.00	20	10.45	10.40	-20	4,930	-0.41%
2018/05/07	10	10.65	0	0.00	10.40	10	4,948	0.20%
2018/05/04	5	10.35	0	0.00	10.35	5	4,866	0.10%
2018/05/03	5	10.40	10	10.45	10.40	-5	4,871	-0.10%
2018/04/30	5	10.35	0	0.00	10.30	5	5,019	0.10%
2018/04/27	16	10.04	1	9.99	10.05	15	4,992	0.30%
2018/04/26	10	10.15	0	0.00	10.05	10	5,030	0.20%
2018/04/25	0	0.00	5	10.15	10.05	-5	5,063	-0.10%
2018/04/24	5	10.25	0	0.00	10.10	5	5,118	0.10%
2018/04/19	0	10.35	0	0.00	10.45	0	5,241	0.00%
2018/04/13	10	10.65	15	10.57	10.60	-5	5,521	-0.09%
2018/04/12	0	0.00	25	10.36	10.35	-25	5,621	-0.44%
2018/04/11	0	0.00	5	10.45	10.35	-5	5,847	-0.09%
2018/04/10	0	0.00	1.3	10.34	10.35	-1.3	5,963	-0.02%
2018/04/03	1	10.45	0	0.00	10.40	1	7,280	0.01%
2018/04/02	1	10.50	0	0.00	10.40	1	7,301	0.01%
2018/03/31	0	0.00	17	10.56	10.55	-17	7,542	-0.23%
2018/03/28	1	10.40	0	0.00	10.40	1	7,594	0.01%
2018/03/27	0	0.00	5	10.60	10.45	-5	7,597	-0.07%
2018/03/26	21	10.35	15	10.43	10.35	6	7,685	0.08%
2018/03/23	22	10.36	0	0.00	10.40	22	7,683	0.29%
2018/03/21	1	10.80	5	10.90	10.80	-4	7,638	-0.05%
2018/03/20	0	0.00	2	10.90	10.90	-2	7,639	-0.03%
2018/03/16	4	10.90	0	0.00	10.80	4	7,677	0.05%
2018/03/15	5	10.95	0	0.00	10.85	5	7,682	0.07%
2018/03/13	0	0.00	20	11.15	11.05	-20	7,792	-0.26%
2018/03/12	0	0.00	25	11.03	11.20	-25	7,844	-0.32%
2018/03/09	0	0.00	10	10.93	10.90	-10	7,874	-0.13%
2018/03/08	2	10.75	0	0.00	10.65	2	7,904	0.03%
2018/03/07	1	10.70	0.3	10.60	10.60	0.7	8,167	0.01%
2018/03/06	2	10.78	0	0.00	10.70	2	8,362	0.02%
2018/03/05	1	11.05	17	10.93	10.90	-16	8,755	-0.18%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	3	10.85	5.9	11.01	11.30	-2.9	8,897	-0.03%
2018/02/27	1	10.60	0	0.00	10.40	1	8,617	0.01%
2018/02/09	7	9.62	10	9.68	9.80	-3	8,411	-0.04%
2018/02/08	6	10.21	0	0.00	10.20	6	8,147	0.07%
2018/02/06	14	11.05	5	11.20	10.60	9	7,923	0.11%
2018/02/05	20	11.29	0	0.00	11.40	20	7,757	0.26%
2018/01/30	14	11.60	0	0.00	11.60	14	7,993	0.18%
2018/01/29	17	11.77	0	0.00	11.70	17	8,041	0.21%
2018/01/25	7	11.74	0	0.00	11.70	7	8,245	0.08%
2018/01/24	5	11.90	0	0.00	11.90	5	8,221	0.06%
2018/01/22	0	0.00	5	11.75	11.75	-5	8,333	-0.06%
2018/01/19	60	11.80	0	0.00	11.80	60	8,295	0.72%
2018/01/16	0	0.00	6	11.94	11.95	-6	8,434	-0.07%
2018/01/15	5	12.00	0	0.00	12.00	5	8,478	0.06%
2018/01/12	2	12.00	0	0.00	12.00	2	8,499	0.02%
2018/01/11	10	12.00	0	0.00	11.90	10	8,509	0.12%
2018/01/10	16	12.00	5	12.00	12.00	11	8,512	0.13%
2018/01/09	5	12.30	0	0.00	12.20	5	8,468	0.06%
2018/01/08	2	12.25	102	12.30	12.35	-100	8,440	-1.18%	大賣/
2018/01/05	15	12.39	5	12.35	12.30	10	8,333	0.12%
2018/01/04	5	12.15	0	0.00	12.15	5	8,213	0.06%
2018/01/03	59	12.42	5	12.15	12.15	54	8,162	0.66%
2018/01/02	70	12.30	13	12.36	12.40	57	8,047	0.71%