陽明 (2609)-統一-新台中券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525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－統一-新台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	41.3	77.63	15.1	78.04	77.50	26.2	50,914	0.05%
2024/11/21	83	78.69	55.1	79.09	79.30	27.9	49,840	0.06%
2024/11/20	71.7	77.42	106.1	77.85	77.10	-34.5	47,911	-0.07%	大賣/
2024/11/19	20.3	74.11	64	74.11	74.70	-43.7	45,259	-0.10%
2024/11/18	46.2	72.55	20.1	72.73	72.10	26.2	44,245	0.06%
2024/11/15	45.6	72.49	60	72.62	72.20	-14.4	43,790	-0.03%
2024/11/14	51.4	71.06	54	71.61	70.80	-2.7	43,333	-0.01%
2024/11/13	28	71.96	30	71.35	71.30	-2	43,608	0.00%
2024/11/12	132.3	72.44	57.9	72.43	72.10	74.5	43,460	0.17%	大買/
2024/11/11	38	71.29	5	71.06	71.80	33	42,627	0.08%
2024/11/08	89	71.63	138	71.82	71.50	-49	42,920	-0.11%	大賣/
2024/11/07	20	69.35	26	69.72	69.70	-6	42,580	-0.01%
2024/11/06	56	70.47	29.2	70.20	70.80	26.8	42,602	0.06%
2024/11/05	51	70.58	89	70.46	70.70	-38	42,786	-0.09%
2024/11/04	87	69.05	44.1	68.43	68.10	42.9	42,648	0.10%
2024/11/01	62.2	69.19	79.1	69.06	70.00	-16.9	42,594	-0.04%
2024/10/30	1	67.30	3	67.00	66.40	-2	42,286	0.00%
2024/10/29	4	66.38	0.2	66.50	66.20	3.8	42,605	0.01%
2024/10/28	64	69.01	64	68.27	68.10	0	42,856	0.00%
2024/10/25	27.1	67.55	23	67.89	67.80	4.1	43,058	0.01%
2024/10/24	18.2	67.38	14	67.91	67.30	4.2	43,163	0.01%
2024/10/23	0	0.00	12.2	68.30	68.50	-12.2	43,207	-0.03%
2024/10/22	52.2	68.29	57	68.45	67.80	-4.8	43,583	-0.01%
2024/10/21	68	66.88	189.1	67.23	68.40	-121.1	43,713	-0.28%	大賣/鉅額交易
2024/10/18	115.1	65.85	10	65.98	65.90	105.1	43,601	0.24%	大買/鉅額交易
2024/10/17	9	65.11	10	65.29	65.50	-1	43,452	0.00%
2024/10/16	7	64.03	13	64.11	63.70	-6	43,457	-0.01%
2024/10/15	13	63.58	12	63.28	63.10	1	43,630	0.00%
2024/10/14	0	0.00	3.4	63.47	63.30	-3.4	44,213	-0.01%
2024/10/11	10	62.98	7.1	63.29	62.80	2.9	44,576	0.01%
2024/10/09	15	62.23	32.7	62.54	62.50	-17.7	44,650	-0.04%
2024/10/08	9	63.83	2	63.95	63.50	7	44,723	0.02%
2024/10/07	20	63.51	12	63.73	64.10	8	45,386	0.02%
2024/10/04	356	65.18	37	64.19	64.10	319	46,296	0.69%	大買/鉅額交易
2024/10/01	10	70.24	39.3	70.62	70.50	-29.3	45,420	-0.06%
2024/09/30	64.1	70.14	42	69.91	69.00	22.1	45,132	0.05%
2024/09/27	26	72.42	72.9	72.24	72.90	-46.9	44,635	-0.11%
2024/09/26	119	72.60	95	73.12	70.90	24	43,684	0.05%	大買/
2024/09/25	1,255.5	68.46	79.7	69.09	70.40	1,175.8	41,313	2.85%	大買/鉅額交易
2024/09/24	73.1	67.42	108.1	67.33	67.60	-35	39,564	-0.09%	大賣/
2024/09/23	4	64.33	24.2	64.30	64.50	-20.2	37,671	-0.05%
2024/09/20	24	63.57	1	63.60	63.60	23	38,079	0.06%
2024/09/19	4	63.13	15.4	62.97	63.40	-11.4	38,812	-0.03%
2024/09/18	4	62.60	20	62.74	62.60	-16	39,497	-0.04%
2024/09/16	3.4	61.75	0	0.00	61.70	3.4	41,761	0.01%
2024/09/13	1	62.00	1	62.40	62.40	0	42,555	0.00%
2024/09/12	14	62.06	24	62.45	62.00	-10	43,986	-0.02%
2024/09/11	5	61.10	11.1	61.20	61.30	-6.1	44,485	-0.01%
2024/09/10	9	60.64	1	61.50	59.80	8	45,909	0.02%
2024/09/09	8	60.64	2	60.80	60.60	6	48,201	0.01%
2024/09/06	7	61.67	2	61.90	62.10	5	50,370	0.01%
2024/09/05	5	61.40	1,006	61.58	61.50	-1,001	54,137	-1.85%	大賣/鉅額交易
2024/09/04	5	59.62	3.1	60.39	60.70	1.9	59,230	0.00%
2024/09/03	15	61.95	3	62.77	61.80	12	62,553	0.02%
2024/09/02	49	62.75	33	62.81	62.30	16	67,649	0.02%
2024/08/30	2	63.80	28.2	63.92	64.50	-26.2	71,442	-0.04%
2024/08/29	1	62.60	24.6	62.70	62.90	-23.6	72,503	-0.03%
2024/08/28	6	62.67	5	62.72	62.60	1	75,295	0.00%
2024/08/27	45	62.98	19.1	62.71	62.70	25.9	80,365	0.03%
2024/08/26	1,011	64.56	44	64.65	64.20	967	80,319	1.20%	大買/鉅額交易
2024/08/23	44	63.72	7	63.87	63.60	37	80,354	0.05%
2024/08/22	11	63.85	7	63.80	63.70	4	80,874	0.00%
2024/08/21	24	63.60	39.1	63.53	63.70	-15.1	81,654	-0.02%
2024/08/20	32	64.72	28	63.94	63.70	4	81,682	0.00%
2024/08/19	8	64.04	25	63.98	63.70	-17	81,476	-0.02%
2024/08/16	20	64.29	16	64.02	63.80	4	81,622	0.00%
2024/08/15	29	63.39	46.1	63.66	63.80	-17.1	81,353	-0.02%
2024/08/14	32	62.03	30	61.73	61.60	2	80,912	0.00%
2024/08/13	59	62.06	35	61.77	61.80	24	81,032	0.03%
2024/08/12	57	60.87	68	62.29	63.50	-11	85,062	-0.01%
2024/08/09	32	61.07	546	62.33	60.80	-514	87,798	-0.59%	大賣/鉅額交易
2024/08/08	79	61.67	961	61.44	61.20	-882	94,830	-0.93%	大賣/鉅額交易
2024/08/07	57	62.93	69.1	62.81	63.60	-12.1	98,810	-0.01%
2024/08/06	37	61.61	40	62.35	61.10	-3	104,523	0.00%
2024/08/05	85	60.57	71	61.15	60.00	14	106,461	0.01%
2024/08/02	1,479	65.61	75	64.83	64.10	1,404	106,869	1.31%	大買/鉅額交易
2024/08/01	9	64.44	23	64.64	64.60	-14	107,135	-0.01%
2024/07/31	32	62.56	7	63.10	63.40	25	107,083	0.02%
2024/07/30	34	61.19	22.5	61.17	62.30	11.6	107,424	0.01%
2024/07/29	0.2	60.02	0	0.00	60.00	0.2	108,143	0.00%
2024/07/26	8.5	58.95	7	59.73	60.30	1.5	109,053	0.00%
2024/07/23	35.1	60.38	64	60.51	60.80	-28.9	111,862	-0.03%
2024/07/22	29.3	58.24	11	58.90	58.60	18.3	114,730	0.02%
2024/07/19	12.1	60.43	128	60.75	60.20	-115.9	114,172	-0.10%	大賣/鉅額交易
2024/07/18	2	62.05	4	62.18	61.80	-2	114,049	0.00%
2024/07/17	111	62.46	31	61.70	61.90	80	113,909	0.07%	大買/
2024/07/16	32.2	63.74	10	62.90	62.40	22.2	114,301	0.02%
2024/07/15	13.5	63.26	10.9	63.34	63.10	2.6	114,770	0.00%
2024/07/12	42.1	64.16	15	64.12	64.00	27.1	114,184	0.02%
2024/07/11	7.1	65.40	29	65.41	65.10	-22	113,780	-0.02%
2024/07/10	10	65.42	6.2	65.95	65.10	3.8	113,798	0.00%
2024/07/09	44.9	65.85	25.2	65.59	65.20	19.7	113,470	0.02%
2024/07/08	42.4	67.41	404.3	68.52	67.50	-361.9	112,626	-0.32%	大賣/鉅額交易
2024/07/05	45.1	72.58	24	72.94	72.30	21	111,216	0.02%
2024/07/04	235	74.32	716	74.49	73.80	-481	110,779	-0.43%	大買/大賣/鉅額交易
2024/07/03	74	75.46	42	75.09	74.80	32	110,428	0.03%
2024/07/02	41.6	73.73	71.5	73.85	74.10	-29.9	109,694	-0.03%
2024/07/01	36.3	74.90	742.1	75.61	73.70	-705.7	109,279	-0.65%	大賣/鉅額交易
2024/06/28	22	74.78	15	74.85	74.60	7	108,377	0.01%
2024/06/27	45	75.64	151	75.60	75.20	-106	107,922	-0.10%	大賣/鉅額交易
2024/06/26	207	76.32	99.9	75.16	75.00	107.1	107,423	0.10%	大買/鉅額交易
2024/06/25	145	75.19	153.1	75.72	76.50	-8.1	106,758	-0.01%	大買/大賣/
2024/06/24	68.3	74.90	83	75.47	74.20	-14.8	105,780	-0.01%
2024/06/21	152.1	77.15	143.8	78.05	75.90	8.3	105,449	0.01%	大買/大賣/
2024/06/20	53.1	76.49	55	76.49	76.70	-1.9	103,009	0.00%
2024/06/19	95	75.88	92	75.99	75.00	3	102,277	0.00%
2024/06/18	67.2	74.25	62.2	73.95	74.10	5	100,961	0.00%
2024/06/17	144.1	74.02	142.4	74.07	73.70	1.7	100,571	0.00%	大買/大賣/
2024/06/14	182.1	74.16	179.5	75.26	75.40	2.6	99,141	0.00%	大買/大賣/
2024/06/13	124.4	72.76	122	73.27	72.40	2.4	97,069	0.00%	大買/大賣/
2024/06/12	93.9	72.12	82	71.22	70.90	11.9	95,585	0.01%
2024/06/11	286.7	79.95	188	79.70	74.70	98.7	92,009	0.11%	大買/大賣/
2024/06/07	86.4	83.32	178	83.41	82.90	-91.6	87,019	-0.11%	大賣/
2024/06/06	232	81.80	259	83.18	83.70	-27	83,616	-0.03%	大買/大賣/
2024/06/05	107.6	80.81	129	80.18	80.40	-21.5	78,688	-0.03%	大買/大賣/
2024/06/04	33.5	75.17	43	75.35	75.70	-9.5	75,295	-0.01%
2024/06/03	101.5	73.67	75	73.52	75.90	26.5	74,088	0.04%	大買/
2024/05/31	208.6	75.98	157	73.95	71.50	51.6	71,518	0.07%	大買/大賣/
2024/05/30	69.1	78.28	11	77.19	78.30	58.1	66,738	0.09%
2024/05/29	34.4	79.10	74.1	77.57	77.20	-39.7	66,931	-0.06%
2024/05/28	66.1	79.78	19	79.60	79.50	47.1	66,688	0.07%
2024/05/27	30	75.89	87	76.00	78.30	-57	66,564	-0.09%
2024/05/24	80.1	73.27	86	73.38	73.50	-5.9	66,061	-0.01%
2024/05/23	15	71.44	12	71.59	71.30	3	65,927	0.00%
2024/05/22	27.1	72.17	42	72.45	72.00	-14.9	66,285	-0.02%
2024/05/21	48.2	71.07	8	71.05	71.40	40.2	67,030	0.06%
2024/05/20	67.1	71.95	39	72.31	72.50	28.1	67,811	0.04%
2024/05/17	89.3	71.76	77	71.49	71.00	12.3	67,821	0.02%
2024/05/16	116.4	73.66	109.2	73.63	74.10	7.2	67,308	0.01%	大買/大賣/
2024/05/15	107.5	71.04	123	70.76	71.40	-15.5	62,532	-0.02%	大買/大賣/
2024/05/14	254.5	70.26	374.4	71.02	71.30	-119.9	59,266	-0.20%	大買/大賣/鉅額交易
2024/05/13	120.1	66.28	189.8	66.40	66.60	-69.7	51,583	-0.14%	大買/大賣/
2024/05/10	875	58.01	195.2	59.37	60.60	679.8	47,517	1.43%	大買/大賣/鉅額交易
2024/05/09	66.3	54.99	137.5	54.63	55.10	-71.2	41,522	-0.17%	大賣/
2024/05/08	40	52.80	56	53.34	52.20	-16	38,724	-0.04%
2024/05/07	717.4	52.21	55.2	52.32	52.50	662.2	37,648	1.76%	大買/鉅額交易
2024/05/06	23	50.78	22	50.67	50.60	1	36,577	0.00%
2024/05/03	45	50.31	34	50.58	50.40	11	36,422	0.03%
2024/05/02	63	51.35	48	51.59	51.30	15	35,869	0.04%
2024/04/30	60	52.07	37	52.24	52.20	23	34,907	0.07%
2024/04/29	109.1	54.05	43.4	54.01	52.90	65.7	34,260	0.19%	大買/
2024/04/26	78.4	50.05	146.5	50.11	51.80	-68.2	31,859	-0.21%	大賣/
2024/04/25	20	46.70	13	46.75	47.10	7	28,881	0.02%
2024/04/24	4	46.51	6	46.75	46.70	-2	29,490	-0.01%
2024/04/23	14	45.76	7	45.78	45.85	7	30,084	0.02%
2024/04/22	15.2	46.54	26	46.70	45.60	-10.8	31,047	-0.03%
2024/04/19	20	45.33	25	45.30	45.15	-5	31,099	-0.02%
2024/04/18	3	43.72	1	44.10	43.80	2	31,794	0.01%
2024/04/17	6.1	43.91	3	43.97	43.95	3.1	32,544	0.01%
2024/04/16	8	44.10	31	43.75	43.80	-23	35,643	-0.06%
2024/04/15	0	0.00	32	45.32	45.20	-32	38,172	-0.08%
2024/04/12	0	0.00	15	45.20	45.20	-15	39,648	-0.04%
2024/04/11	3	45.03	3	45.10	45.00	0	42,860	0.00%
2024/04/10	2.1	44.50	0	0.00	44.40	2.1	47,471	0.00%
2024/04/09	74	45.08	12.1	45.17	44.95	61.9	49,252	0.13%
2024/04/08	13.2	44.49	54	44.02	45.10	-40.8	51,653	-0.08%
2024/04/03	5	43.87	1	43.80	43.80	4	51,965	0.01%
2024/04/02	0	0.00	1	44.40	44.45	-1	52,810	0.00%
2024/04/01	4	44.34	7	44.43	44.30	-3	54,419	-0.01%
2024/03/29	11	44.48	11	44.31	44.40	0	57,040	0.00%
2024/03/28	12	44.17	31	44.10	44.10	-19	61,145	-0.03%
2024/03/27	1	44.20	1	44.55	44.15	0	66,969	0.00%
2024/03/26	22	44.54	9.1	44.34	44.15	13	72,282	0.02%
2024/03/25	2	45.53	14	45.55	45.60	-12	74,413	-0.02%
2024/03/22	17	45.40	4	45.10	45.15	13	78,776	0.02%
2024/03/21	15	45.72	19	46.01	45.45	-4	82,392	0.00%
2024/03/20	20	45.25	1	45.55	44.95	19	82,759	0.02%
2024/03/19	6	45.31	5	45.69	45.30	1	82,606	0.00%
2024/03/18	15	45.19	12	45.08	45.15	3	82,626	0.00%
2024/03/15	14	46.46	32	46.35	46.50	-18	82,622	-0.02%
2024/03/14	23.1	47.91	6	48.00	47.75	17.1	81,884	0.02%
2024/03/13	3	48.93	22	49.15	48.70	-19	81,628	-0.02%
2024/03/12	10	48.90	20	48.91	48.95	-10	81,399	-0.01%
2024/03/11	12	48.50	9	48.44	48.60	3	81,293	0.00%
2024/03/08	35	47.90	39	48.09	47.55	-4	81,533	0.00%
2024/03/07	13.5	48.17	13	48.37	48.00	0.5	81,653	0.00%
2024/03/06	10	48.19	3	48.50	48.00	7	81,835	0.01%
2024/03/05	8	48.66	10	49.38	48.60	-2	81,797	0.00%
2024/03/04	13	48.41	9	48.78	48.90	4	81,501	0.00%
2024/03/01	10	49.02	2	49.05	49.15	8	81,079	0.01%
2024/02/29	60	49.60	71	49.71	49.85	-11	80,766	-0.01%
2024/02/27	7.1	48.96	2	49.28	48.55	5.1	80,194	0.01%
2024/02/26	17.1	48.84	2	48.85	48.70	15.1	79,816	0.02%
2024/02/23	29.3	49.16	12	49.18	49.10	17.3	79,548	0.02%
2024/02/22	18	49.87	25	49.95	49.95	-7	79,046	-0.01%
2024/02/21	33	48.96	9	48.98	48.35	24	77,991	0.03%
2024/02/20	13	48.45	9	48.08	48.15	4	76,991	0.01%
2024/02/19	4	46.58	2	46.85	46.90	2	76,623	0.00%
2024/02/16	3.1	46.97	2	47.20	46.90	1.1	76,622	0.00%
2024/02/15	7	45.96	4	46.50	46.65	3	76,927	0.00%
2024/02/05	3.1	47.47	1	47.35	47.30	2.1	76,416	0.00%
2024/02/02	14.2	47.98	2	47.83	47.75	12.2	76,221	0.02%
2024/02/01	4	48.79	7.1	48.80	49.15	-3.1	75,807	0.00%
2024/01/31	21	48.07	13	48.06	47.85	8	75,447	0.01%
2024/01/30	10	48.47	0	0.00	48.50	10	75,144	0.01%
2024/01/26	4	48.91	2	49.18	48.90	2	74,848	0.00%
2024/01/25	12.3	49.47	4	49.44	49.25	8.3	74,575	0.01%
2024/01/24	2	50.25	9	50.28	49.80	-7	74,259	-0.01%
2024/01/23	14	49.94	4	50.88	49.45	10	73,968	0.01%
2024/01/22	11	49.14	10	49.62	49.80	1	73,435	0.00%
2024/01/19	18.5	50.74	2	50.35	50.90	16.5	72,698	0.02%
2024/01/18	24.1	50.76	18	50.89	51.30	6.1	72,119	0.01%
2024/01/17	42.1	49.95	35	50.29	49.75	7.1	71,254	0.01%
2024/01/16	23	51.66	12	52.17	51.10	11	70,167	0.02%
2024/01/15	11	52.48	14	52.71	52.20	-3	69,052	0.00%
2024/01/12	207	51.67	220	50.83	51.80	-13	68,101	-0.02%	大買/大賣/
2024/01/11	11	49.43	5	49.59	49.30	6	66,573	0.01%
2024/01/10	62	49.12	31	49.10	48.80	31	65,947	0.05%
2024/01/09	84.3	52.08	34	51.90	51.70	50.3	62,747	0.08%
2024/01/08	34	57.24	52	57.31	56.50	-18	59,929	-0.03%
2024/01/05	106	58.09	81.2	57.64	58.00	24.8	58,241	0.04%	大買/
2024/01/04	79	56.75	150	56.88	57.30	-71	54,924	-0.13%	大賣/
2024/01/03	22	54.10	46	54.56	54.00	-24	50,539	-0.05%
2024/01/02	70.2	53.58	63	54.22	53.00	7.2	48,572	0.01%
2023/12/29	16	51.44	7	51.74	51.30	9	46,003	0.02%
2023/12/28	23	52.19	21	52.59	51.90	2	45,551	0.00%
2023/12/27	86	53.31	196.1	53.50	52.60	-110.1	44,588	-0.25%	大賣/鉅額交易
2023/12/26	223	52.28	98	52.75	52.00	125	43,061	0.29%	大買/鉅額交易
2023/12/25	145.1	52.65	125	53.06	51.80	20.1	40,417	0.05%	大買/大賣/
2023/12/22	162.1	57.22	139	56.80	57.50	23.1	36,363	0.06%	大買/大賣/
2023/12/21	170	52.60	252.3	53.30	55.40	-82.3	30,431	-0.27%	大買/大賣/
2023/12/20	61	49.13	116	49.72	50.40	-55	25,050	-0.22%	大賣/
2023/12/19	127	49.50	199.2	49.22	49.30	-72.2	22,532	-0.32%	大買/大賣/
2023/12/18	186	47.19	197.2	47.27	47.85	-11.2	18,279	-0.06%	大買/大賣/
2023/12/15	21.2	43.98	56	43.74	44.25	-34.8	14,910	-0.23%
2023/12/14	7	42.88	11	43.03	42.75	-4	14,410	-0.03%
2023/12/13	28	43.35	29	43.99	43.20	-1	14,666	-0.01%
2023/12/12	63	44.47	26	44.39	44.00	37	16,436	0.23%
2023/12/11	5	44.19	9	44.37	44.00	-4	16,360	-0.02%
2023/12/08	1	43.75	0	43.90	44.00	1	16,264	0.01%
2023/12/07	16	44.08	3	44.03	43.70	13	16,227	0.08%
2023/12/06	12	44.40	10	44.72	44.65	2	16,207	0.01%
2023/12/05	26	44.57	34	44.89	44.85	-8	16,069	-0.05%
2023/12/04	14	44.81	27	44.68	45.15	-13	15,536	-0.08%
2023/12/01	12	43.04	18	43.01	43.30	-6	14,717	-0.04%
2023/11/30	3	42.15	0	0.00	42.00	3	14,382	0.02%
2023/11/29	18	42.48	12	42.40	42.55	6	14,303	0.04%
2023/11/28	2	42.65	4.1	42.55	42.65	-2.1	14,280	-0.01%
2023/11/27	0	0.00	1	42.00	42.00	-1	14,187	-0.01%
2023/11/24	1	41.40	0	0.00	41.75	1	14,230	0.01%
2023/11/22	20	41.61	62	41.60	41.55	-42	14,285	-0.29%
2023/11/21	11	41.95	0	0.00	41.90	11	14,315	0.08%
2023/11/20	5	41.82	10	41.95	42.00	-5	14,564	-0.03%
2023/11/17	4	41.83	3	41.83	41.80	1	14,695	0.01%
2023/11/15	1	41.76	6	41.87	42.10	-5	14,752	-0.03%
2023/11/14	60	42.35	44.7	42.44	41.50	15.3	15,292	0.10%
2023/11/13	3	41.52	3	41.92	41.45	0	15,000	0.00%
2023/11/10	12	41.66	9	41.60	41.30	3	15,307	0.02%
2023/11/09	1	41.80	2	42.10	41.85	-1	15,399	-0.01%
2023/11/08	13	41.99	1	41.95	41.90	12	15,698	0.08%
2023/11/07	1	42.15	0	0.00	42.25	1	15,767	0.01%
2023/11/06	6.1	42.29	2	42.20	42.30	4.1	15,975	0.03%
2023/11/03	1	43.15	5.1	43.08	43.25	-4.1	15,983	-0.03%
2023/11/02	6	42.28	7	42.50	42.65	-1	16,076	-0.01%
2023/11/01	7.1	42.20	6	42.11	42.10	1.1	16,408	0.01%
2023/10/31	7	43.12	15	42.70	42.10	-8	16,745	-0.05%
2023/10/30	8	42.82	13	43.08	43.25	-5	16,865	-0.03%
2023/10/27	19	42.60	13	42.90	43.00	6	16,907	0.04%
2023/10/26	3	42.22	4	42.36	42.45	-1	17,389	-0.01%
2023/10/25	9	42.24	9	42.41	42.30	0	17,925	0.00%
2023/10/24	0	0.00	1	42.30	42.20	-1	18,272	-0.01%
2023/10/23	2	42.18	5	42.08	41.95	-3	18,667	-0.02%
2023/10/20	8	42.24	7	42.29	42.35	1	18,868	0.01%
2023/10/19	14	42.57	11	42.66	42.70	3	19,136	0.02%
2023/10/18	5	42.36	6	42.32	42.30	-1	19,637	-0.01%
2023/10/17	6	42.47	5	42.45	42.25	1	20,006	0.00%
2023/10/16	3	41.93	0	0.00	42.40	3	20,676	0.01%
2023/10/13	26	42.63	10	42.75	42.55	16	21,410	0.07%
2023/10/12	1	42.45	0	0.00	43.10	1	21,726	0.00%
2023/10/11	24	43.14	8	42.87	42.55	16	22,300	0.07%
2023/10/06	4	45.05	7	45.28	45.00	-3	23,265	-0.01%
2023/10/05	5.2	45.41	3	45.00	44.90	2.2	24,382	0.01%
2023/10/04	3	44.23	3	44.37	44.55	0	24,984	0.00%
2023/10/03	0	0.00	1	44.10	44.10	-1	25,836	0.00%
2023/10/02	24	44.51	7	44.66	44.45	17	26,366	0.06%
2023/09/28	30	45.50	10	45.75	45.45	20	27,236	0.07%
2023/09/27	25	46.16	18	46.08	45.90	7	30,489	0.02%
2023/09/26	10	45.73	8	45.89	45.95	2	33,006	0.01%
2023/09/25	8	45.50	38	45.66	45.95	-30	37,459	-0.08%
2023/09/22	8	45.74	63	45.62	45.80	-55	39,241	-0.14%
2023/09/21	19	45.71	31	45.73	45.60	-12	39,654	-0.03%
2023/09/20	14	46.75	12	46.89	46.30	2	39,877	0.00%
2023/09/19	17	45.55	28	45.87	45.85	-11	39,695	-0.03%
2023/09/18	19	45.95	38	46.10	45.50	-19	39,773	-0.05%
2023/09/15	283	46.47	294.2	46.71	46.45	-11.2	39,977	-0.03%	大買/大賣/
2023/09/14	32	44.16	29	44.19	44.60	3	38,125	0.01%
2023/09/13	6	43.18	42	43.11	43.30	-36	38,034	-0.09%
2023/09/12	2	42.90	4	43.04	43.10	-2	38,359	-0.01%
2023/09/11	2	42.80	1.5	42.77	42.50	0.5	38,623	0.00%
2023/09/08	1	42.55	8	42.89	42.65	-7	38,922	-0.02%
2023/09/07	1	42.55	1	42.50	42.50	0	39,057	0.00%
2023/09/06	3	42.95	3	42.68	42.60	0	39,193	0.00%
2023/09/05	7	42.98	9	43.13	43.30	-2	39,357	-0.01%
2023/09/04	7	42.93	6	42.94	42.90	1	39,782	0.00%
2023/09/01	4	42.21	4	42.33	42.10	0	39,716	0.00%
2023/08/31	1	42.80	2	42.58	42.25	-1	39,828	0.00%
2023/08/30	14	42.45	0	0.00	42.25	14	39,936	0.04%
2023/08/29	6	42.43	0	0.00	42.50	6	40,016	0.01%
2023/08/28	2	41.50	3	41.65	42.00	-1	40,157	0.00%
2023/08/24	12	42.18	4	41.99	41.95	8	40,373	0.02%
2023/08/23	11	43.33	0	0.00	42.95	11	40,250	0.03%
2023/08/22	1	43.35	1	43.50	43.30	0	40,211	0.00%
2023/08/21	1	43.35	4	43.29	43.10	-3	40,225	-0.01%
2023/08/18	32	44.57	32	44.04	43.90	0	40,110	0.00%
2023/08/17	6	41.83	76.8	41.37	42.55	-70.8	39,468	-0.18%
2023/08/16	7.3	42.38	77	43.05	42.05	-69.7	39,345	-0.18%
2023/08/15	3.1	43.60	20	43.76	43.60	-16.9	39,023	-0.04%
2023/08/14	3	44.02	11.6	44.20	44.05	-8.6	38,934	-0.02%
2023/08/11	1	45.25	3	45.27	45.30	-2	38,727	-0.01%
2023/08/10	4	45.60	4	45.65	45.50	0	38,714	0.00%
2023/08/09	4	46.21	6.2	46.42	46.00	-2.2	38,759	-0.01%
2023/08/08	4	46.54	3.2	46.53	46.40	0.8	38,698	0.00%
2023/08/07	7.5	45.83	11	46.10	46.40	-3.5	38,780	-0.01%
2023/08/04	15	47.07	9	47.04	47.15	6	38,682	0.02%
2023/08/02	28	46.51	2	46.48	46.45	26	38,518	0.07%
2023/08/01	2	46.83	12.3	46.91	46.80	-10.3	38,578	-0.03%
2023/07/31	10.2	47.09	11	48.05	46.50	-0.8	38,652	0.00%
2023/07/28	17	47.79	19	47.85	47.75	-2	38,349	-0.01%
2023/07/27	22	47.09	5.7	47.32	46.90	16.3	38,170	0.04%
2023/07/26	10	46.86	19.1	46.67	46.90	-9.1	38,213	-0.02%
2023/07/25	13	45.73	2	45.85	45.60	11	38,023	0.03%
2023/07/24	11	45.95	27	45.99	45.75	-16	38,172	-0.04%
2023/07/21	17	47.69	9	47.71	47.35	8	38,225	0.02%
2023/07/20	17	47.68	17	48.03	48.40	0	37,923	0.00%
2023/07/19	10.2	47.08	12	46.99	46.80	-1.8	37,424	0.00%
2023/07/18	28	46.25	44	46.09	46.30	-16	37,107	-0.04%
2023/07/17	20	45.07	19	45.11	45.05	1	36,551	0.00%
2023/07/14	15	45.01	15	45.09	44.60	0	36,353	0.00%
2023/07/13	44.1	44.74	34	44.93	44.00	10.1	36,109	0.03%
2023/07/12	48.3	46.84	31	46.66	46.25	17.3	35,144	0.05%
2023/07/11	30.4	48.81	12	48.67	48.40	18.4	34,359	0.05%
2023/07/10	35.8	49.26	9	49.49	48.85	26.8	33,858	0.08%
2023/07/07	17.4	50.89	10	50.83	50.60	7.4	33,170	0.02%
2023/07/06	31	51.25	11	51.17	51.00	20	32,733	0.06%
2023/07/05	324.3	53.65	37	51.97	51.70	287.3	32,089	0.90%	大買/鉅額交易
2023/07/04	54	53.91	87.3	54.15	54.20	-33.3	29,285	-0.11%
2023/07/03	81.8	67.45	112.3	67.84	69.30	-30.6	26,890	-0.11%	大賣/
2023/06/30	50.3	62.07	106.1	62.13	63.00	-55.8	22,631	-0.25%	大賣/
2023/06/29	29.4	60.06	5	60.04	60.10	24.4	20,969	0.12%
2023/06/28	10	60.63	0	0.00	60.70	10	20,607	0.05%
2023/06/27	27.3	61.39	27.1	61.32	61.10	0.3	20,361	0.00%
2023/06/26	14	61.46	5	61.74	61.10	9	20,295	0.04%
2023/06/21	7.1	61.88	3	61.93	61.50	4	20,189	0.02%
2023/06/20	1	63.40	0	0.00	63.20	1	19,866	0.01%
2023/06/19	25.1	64.60	5	63.70	63.50	20.1	19,802	0.10%
2023/06/16	4	64.50	15.1	64.67	64.80	-11.1	19,725	-0.06%
2023/06/15	7	64.06	1	64.70	64.10	6	19,599	0.03%
2023/06/14	1	64.10	14.1	64.11	64.30	-13.1	19,652	-0.07%
2023/06/13	6	63.17	7.5	62.88	63.20	-1.5	20,100	-0.01%
2023/06/12	3	62.83	48	62.41	63.00	-45	21,149	-0.21%
2023/06/09	20	62.57	23	62.52	62.90	-3	22,330	-0.01%
2023/06/08	8.5	62.63	28.1	62.63	62.60	-19.5	23,461	-0.08%
2023/06/07	1	61.60	1	61.70	61.70	0	26,858	0.00%
2023/06/06	5	61.28	0	0.00	61.70	5	27,226	0.02%
2023/06/05	4	61.18	19	60.92	60.90	-15	27,587	-0.05%
2023/06/02	5	61.50	7	61.57	61.50	-2	27,811	-0.01%
2023/06/01	4	60.60	4	60.45	61.40	0	28,459	0.00%
2023/05/31	3	61.04	2	61.20	60.80	1	29,434	0.00%
2023/05/30	1	61.70	16	61.68	61.30	-15	29,898	-0.05%
2023/05/29	1	62.00	2	62.10	62.00	-1	30,085	0.00%
2023/05/26	22	61.50	2	61.50	61.30	20	30,598	0.07%
2023/05/25	1	61.30	2	61.40	61.10	-1	31,159	0.00%
2023/05/24	0	0.00	12	61.91	61.90	-12	31,696	-0.04%
2023/05/23	1	61.80	0	0.00	61.70	1	32,291	0.00%
2023/05/22	1	61.90	5	61.98	62.10	-4	32,291	-0.01%
2023/05/19	2	61.40	18	61.29	61.30	-16	32,218	-0.05%
2023/05/18	4	61.28	13	61.49	61.30	-9	32,251	-0.03%
2023/05/17	3.1	61.33	12	61.44	61.20	-9	32,327	-0.03%
2023/05/16	12.1	61.00	1	61.00	60.90	11.1	32,444	0.03%
2023/05/15	14.6	59.50	11.1	60.62	61.20	3.5	32,668	0.01%
2023/05/12	12.1	60.31	10	60.40	60.20	2.1	32,769	0.01%
2023/05/11	8.4	60.56	4.1	60.26	60.10	4.3	32,791	0.01%
2023/05/10	15.3	61.24	32	61.17	61.60	-16.8	32,647	-0.05%
2023/05/09	39.1	60.54	2	60.40	60.30	37.1	32,509	0.11%
2023/05/08	26.1	60.61	13	60.55	60.50	13.1	32,727	0.04%
2023/05/05	29	61.02	2	61.20	61.20	27	33,125	0.08%
2023/05/04	5	60.88	5	60.86	60.80	0	33,362	0.00%
2023/05/03	14.2	61.05	15	61.11	60.70	-0.8	33,379	0.00%
2023/05/02	31.1	61.79	3	62.00	61.90	28.1	33,340	0.08%
2023/04/28	10	62.86	5	63.04	63.10	5	33,450	0.01%
2023/04/27	12.2	61.84	2	61.90	61.70	10.2	33,449	0.03%
2023/04/26	8.5	62.59	6	62.93	62.40	2.5	33,449	0.01%
2023/04/25	14.3	63.96	4	63.75	63.70	10.3	33,282	0.03%
2023/04/24	7.1	64.74	4	64.80	64.70	3.1	33,348	0.01%
2023/04/21	20	65.25	8	65.99	64.90	12	33,497	0.04%
2023/04/20	9	66.77	18	66.82	66.40	-9	33,407	-0.03%
2023/04/19	12.2	66.01	52	65.97	66.00	-39.8	33,575	-0.12%
2023/04/18	10	66.92	15	66.77	66.40	-5	33,590	-0.01%
2023/04/17	9.1	67.57	7	67.66	67.70	2.1	33,504	0.01%
2023/04/14	8	66.58	11	66.82	66.80	-3	33,500	-0.01%
2023/04/13	4.1	66.18	3	66.23	66.30	1.1	33,627	0.00%
2023/04/12	7	66.34	19	66.42	66.40	-12	33,872	-0.04%
2023/04/11	11	65.69	2	65.95	65.60	9	33,885	0.03%
2023/04/10	36.1	65.88	23.9	66.19	65.70	12.3	34,120	0.04%
2023/04/07	26	65.22	21.7	65.49	65.60	4.3	34,136	0.01%
2023/04/06	5	64.64	5	64.43	64.00	0	34,381	0.00%
2023/03/31	11	64.19	8	64.23	64.30	3	34,969	0.01%
2023/03/30	4.6	63.56	1	63.30	63.30	3.6	37,128	0.01%
2023/03/29	10.1	64.04	4	64.28	63.50	6.1	38,375	0.02%
2023/03/28	17	64.37	12.1	64.69	64.00	5	39,630	0.01%
2023/03/27	16.2	64.33	1	64.40	64.20	15.2	41,065	0.04%
2023/03/24	3	64.20	2	64.10	64.20	1	43,592	0.00%
2023/03/23	8	64.24	10.3	64.37	64.10	-2.2	43,772	-0.01%
2023/03/22	5.1	65.48	10	65.57	65.30	-5	43,827	-0.01%
2023/03/21	10	65.45	8	65.90	65.10	2	44,274	0.00%
2023/03/20	15	66.01	4.4	66.24	65.80	10.7	44,251	0.02%
2023/03/17	16.1	65.09	4	65.33	65.40	12.1	44,367	0.03%
2023/03/16	72.5	65.30	35	65.21	64.70	37.5	44,186	0.08%
2023/03/15	41.6	67.78	27	67.37	66.50	14.6	43,768	0.03%
2023/03/14	85.1	67.58	67.2	67.48	67.50	17.9	43,133	0.04%
2023/03/13	60.4	69.21	28.1	69.08	69.10	32.3	42,354	0.08%
2023/03/10	162.2	69.05	196	69.72	68.70	-33.9	41,250	-0.08%	大買/大賣/
2023/03/09	44	66.91	9	66.96	67.00	35	38,207	0.09%
2023/03/08	15	66.39	10.1	66.29	66.30	4.9	38,303	0.01%
2023/03/07	24.1	67.23	40	67.26	67.40	-16	38,327	-0.04%
2023/03/06	36.1	67.45	21	67.41	67.50	15.1	38,351	0.04%
2023/03/03	28.3	66.12	22	66.30	67.10	6.3	38,223	0.02%
2023/03/02	7	65.09	50	65.59	65.60	-43	37,646	-0.11%
2023/03/01	11	63.87	27	63.74	63.80	-16	37,249	-0.04%
2023/02/24	18	64.41	21.1	64.62	64.60	-3.1	37,154	-0.01%
2023/02/23	9.1	64.11	16.3	64.01	64.30	-7.3	36,786	-0.02%
2023/02/22	43.1	63.02	31.2	63.08	62.60	12	36,541	0.03%
2023/02/21	7	61.16	17.1	62.29	62.80	-10.1	36,156	-0.03%
2023/02/20	0	0.00	3.1	60.31	60.50	-3.1	36,047	-0.01%
2023/02/17	5	59.78	3	59.83	59.80	2	36,564	0.01%
2023/02/16	3	60.23	11.1	60.38	60.30	-8.1	37,101	-0.02%
2023/02/15	13.1	60.11	12	60.59	60.00	1.1	38,017	0.00%
2023/02/14	5	60.06	14	60.07	60.70	-9	38,376	-0.02%
2023/02/13	6.3	59.07	3	59.33	59.00	3.3	38,820	0.01%
2023/02/10	29.1	60.82	11	60.71	60.60	18.1	39,575	0.05%
2023/02/09	2	61.80	0	0.00	61.70	2	39,863	0.01%
2023/02/08	3	61.80	3	61.97	61.80	0	40,532	0.00%
2023/02/07	15.1	61.89	0	0.00	61.70	15.1	40,938	0.04%
2023/02/06	27.1	62.23	11.1	61.91	61.70	16	41,610	0.04%
2023/02/03	34.1	64.35	35.3	64.49	63.60	-1.3	41,807	0.00%
2023/02/02	10	63.42	2.1	62.91	63.50	8	41,682	0.02%
2023/02/01	20	62.59	22	62.57	62.40	-2	41,946	0.00%
2023/01/31	6	61.95	5	61.98	62.50	1	42,304	0.00%
2023/01/30	11.1	61.36	18	62.18	61.30	-6.9	42,519	-0.02%
2023/01/17	8.1	61.79	66.1	61.92	62.00	-58	42,507	-0.14%
2023/01/16	10.1	60.92	17	61.05	61.10	-6.9	42,923	-0.02%
2023/01/13	9	61.93	4	61.95	61.90	5	42,948	0.01%
2023/01/12	13.5	62.59	12	62.72	62.00	1.5	43,652	0.00%
2023/01/11	15	63.73	5	63.48	63.20	10	43,990	0.02%
2023/01/10	7.1	63.37	1	63.80	62.90	6.1	44,451	0.01%
2023/01/09	17.2	63.23	24.1	63.75	63.30	-6.9	45,826	-0.02%
2023/01/06	28.1	63.73	4.1	63.63	63.60	24.1	46,392	0.05%
2023/01/05	1.5	64.01	3.1	64.45	63.70	-1.6	46,811	0.00%
2023/01/04	19	63.93	7	64.37	63.50	12	47,306	0.03%
2023/01/03	15	64.90	19	64.85	64.60	-4	47,512	-0.01%
2022/12/30	18.1	65.75	7	65.80	65.50	11.1	47,447	0.02%
2022/12/29	4.1	64.32	9	64.11	64.80	-5	47,766	-0.01%
2022/12/28	14.1	64.06	14	64.19	63.90	0.1	48,395	0.00%
2022/12/27	9	65.62	17	65.68	65.10	-8	48,879	-0.02%
2022/12/26	62.1	65.92	34.1	65.97	65.00	28	49,611	0.06%
2022/12/23	58	67.16	42	67.24	67.30	16	49,849	0.03%
2022/12/22	122.1	67.95	98.5	67.93	68.00	23.6	49,962	0.05%	大買/
2022/12/21	42	65.65	42	65.73	65.70	0	48,536	0.00%
2022/12/20	32.1	64.72	48.1	64.94	63.90	-16	48,045	-0.03%
2022/12/19	23.1	65.34	25.1	65.57	64.30	-2	48,056	0.00%
2022/12/16	52	64.48	59.8	65.35	65.30	-7.8	47,130	-0.02%
2022/12/15	11	62.72	19	62.81	62.80	-8	45,315	-0.02%
2022/12/14	16.1	62.08	26	62.08	62.00	-10	46,068	-0.02%
2022/12/13	23.5	62.92	19.1	63.20	63.20	4.5	46,340	0.01%
2022/12/12	13	62.04	16	62.15	61.80	-3	46,966	-0.01%
2022/12/09	6	62.08	23	62.07	62.80	-17	47,494	-0.04%
2022/12/08	26	60.82	12	61.00	61.00	14	47,928	0.03%
2022/12/07	13.2	61.53	11	61.29	60.90	2.2	48,316	0.00%
2022/12/06	30.2	62.32	44.1	62.68	61.70	-13.9	48,303	-0.03%
2022/12/05	19.2	64.27	14	63.83	63.80	5.2	48,689	0.01%
2022/12/02	28	64.99	20	64.90	64.80	8	49,137	0.02%
2022/12/01	33	66.76	53	66.96	65.40	-20	49,641	-0.04%
2022/11/30	20	65.53	30	65.63	66.10	-10	49,206	-0.02%
2022/11/29	29	64.43	30	64.41	65.10	-1	49,503	0.00%
2022/11/28	32.1	63.88	7	64.13	63.50	25.1	50,617	0.05%
2022/11/25	34	65.32	64.1	65.39	64.90	-30.1	50,539	-0.06%
2022/11/24	11.3	62.98	15.1	63.73	64.60	-3.8	50,633	-0.01%
2022/11/23	9	62.52	15.1	62.74	62.50	-6.1	50,427	-0.01%
2022/11/22	13.1	61.69	14	61.99	61.70	-1	50,768	0.00%
2022/11/21	13	62.22	8	61.85	61.40	5	50,760	0.01%
2022/11/18	52.1	63.98	10	63.30	63.00	42.1	50,662	0.08%
2022/11/17	20	64.72	8	64.70	64.80	12	50,562	0.02%
2022/11/16	11	64.95	15	64.84	64.60	-4	50,600	-0.01%
2022/11/15	30	65.65	12	65.59	65.30	18	50,611	0.04%
2022/11/14	15	65.97	27.1	66.00	66.20	-12.1	50,242	-0.02%
2022/11/11	39.1	65.32	46	66.39	65.20	-6.9	49,814	-0.01%
2022/11/10	34	64.56	32	64.64	64.30	2	49,247	0.00%
2022/11/09	23.6	63.83	31	64.11	64.50	-7.4	49,377	-0.01%
2022/11/08	36	63.89	62	63.85	63.40	-26	49,893	-0.05%
2022/11/07	30	62.32	55	62.31	62.30	-25	49,150	-0.05%
2022/11/04	37	60.86	33	60.69	61.20	4	48,969	0.01%
2022/11/03	10	59.28	14	59.67	60.20	-4	48,969	-0.01%
2022/11/02	49	60.54	48	60.95	59.80	1	49,333	0.00%
2022/11/01	29.1	59.24	8	59.48	59.10	21	49,288	0.04%
2022/10/31	10	60.20	8	60.48	60.20	2	49,669	0.00%
2022/10/28	28	61.41	12	61.31	60.60	16	49,591	0.03%
2022/10/27	9	61.70	14	62.16	63.20	-5	49,294	-0.01%
2022/10/26	10.1	60.44	19.5	60.93	61.90	-9.5	49,355	-0.02%
2022/10/25	4	62.00	10	61.86	61.50	-6	49,192	-0.01%
2022/10/24	17	63.07	38	63.17	62.10	-21	49,952	-0.04%
2022/10/21	10	61.34	7	61.66	61.00	3	49,859	0.01%
2022/10/20	34	59.85	15	60.47	61.80	19	49,937	0.04%
2022/10/19	20	63.39	14	63.03	63.00	6	49,334	0.01%
2022/10/18	11	61.88	35.5	61.64	61.90	-24.5	49,242	-0.05%
2022/10/17	47.2	58.43	61	58.30	60.00	-13.8	49,301	-0.03%
2022/10/14	8.2	62.11	21.1	62.92	62.80	-12.9	48,372	-0.03%
2022/10/13	11.8	60.62	8	60.11	59.30	3.8	48,140	0.01%
2022/10/12	18	61.91	23	62.10	61.60	-5	48,515	-0.01%
2022/10/11	26	64.05	23	63.99	63.70	3	48,132	0.01%
2022/10/07	3	64.97	9	65.28	65.10	-6	48,274	-0.01%
2022/10/06	22	64.07	14	64.16	65.00	8	48,762	0.02%
2022/10/05	18	64.91	80	65.04	64.70	-62	48,742	-0.13%
2022/10/04	53.5	64.04	36	64.03	63.80	17.5	48,954	0.04%
2022/10/03	51.3	62.86	70	63.30	63.50	-18.7	48,972	-0.04%
2022/09/30	23	59.20	20	60.23	61.50	3	49,276	0.01%
2022/09/29	32.4	61.04	32	61.20	59.90	0.4	49,257	0.00%
2022/09/28	41.2	61.98	39	60.94	60.30	2.2	49,185	0.00%
2022/09/27	34	63.03	62.4	63.42	63.80	-28.4	49,868	-0.06%
2022/09/26	90.5	63.46	58.1	62.60	61.60	32.4	50,080	0.06%
2022/09/23	29	67.63	59	67.65	67.40	-30	50,087	-0.06%
2022/09/22	66.1	67.30	24	67.09	66.50	42.1	50,980	0.08%
2022/09/21	28	67.97	38	68.71	68.90	-10	52,291	-0.02%
2022/09/20	28	68.98	27	69.35	68.50	1	53,657	0.00%
2022/09/19	52.3	70.11	516	69.67	68.00	-463.7	54,545	-0.85%	大賣/鉅額交易
2022/09/16	25	71.44	20	72.57	73.50	5	55,737	0.01%
2022/09/15	536.2	73.92	28	73.28	72.60	508.2	57,078	0.89%	大買/鉅額交易
2022/09/14	18	70.09	16	69.49	71.80	2	58,063	0.00%
2022/09/13	14	71.46	27	71.50	71.10	-13	58,936	-0.02%
2022/09/12	32.1	70.97	26	70.82	71.00	6.1	60,447	0.01%
2022/09/08	59	68.14	54	68.15	67.80	5	60,618	0.01%
2022/09/07	47	69.06	25	69.38	69.60	22	60,925	0.04%
2022/09/06	18	71.25	23.8	71.19	70.60	-5.8	60,618	-0.01%
2022/09/05	29	70.17	37.3	70.88	70.80	-8.3	60,842	-0.01%
2022/09/02	87	73.33	54	73.22	71.10	33	60,915	0.05%
2022/09/01	19.8	77.36	19	77.37	76.80	0.8	59,901	0.00%
2022/08/31	19.1	77.66	34	78.17	78.90	-15	60,664	-0.02%
2022/08/30	31.1	79.27	24	78.81	78.90	7.1	61,022	0.01%
2022/08/29	30.1	78.83	98	78.81	79.60	-67.9	60,912	-0.11%
2022/08/26	32	83.74	30	83.70	83.40	2	60,860	0.00%
2022/08/25	3	83.13	16	83.42	83.40	-13	60,824	-0.02%
2022/08/24	11.2	82.19	21	81.90	82.10	-9.9	61,032	-0.02%
2022/08/23	13.1	83.44	10.1	83.25	83.00	3	61,445	0.00%
2022/08/22	22.1	84.04	8.1	83.60	83.60	14	61,908	0.02%
2022/08/19	17	86.47	13	86.37	86.40	4	62,006	0.01%
2022/08/18	6	86.68	9.1	86.62	86.50	-3.1	62,392	0.00%
2022/08/17	18.1	86.74	18	86.75	86.40	0.1	62,883	0.00%
2022/08/16	22.1	86.28	10	86.54	86.00	12.1	63,549	0.02%
2022/08/15	68.1	88.11	30	88.34	87.50	38.1	65,024	0.06%
2022/08/12	19.1	91.04	5	91.12	91.10	14.1	64,330	0.02%
2022/08/11	48.1	91.80	19	91.88	91.00	29.1	64,799	0.04%
2022/08/10	39.1	91.89	12.1	92.14	91.10	27	64,739	0.04%
2022/08/09	27	92.61	32	92.15	93.30	-5	64,922	-0.01%
2022/08/08	27	89.96	21.1	90.55	91.10	6	65,189	0.01%
2022/08/05	5.1	89.63	38	90.12	90.50	-33	64,822	-0.05%
2022/08/04	29	86.26	13.1	86.68	87.50	15.9	64,639	0.02%
2022/08/03	15.1	87.47	13.1	87.17	87.00	2	64,774	0.00%
2022/08/02	38.1	87.66	11.1	87.47	87.50	27	65,237	0.04%
2022/08/01	13.1	89.72	6	89.43	90.00	7.1	65,706	0.01%
2022/07/29	9	89.44	42.2	89.47	89.60	-33.2	66,156	-0.05%
2022/07/28	47.1	86.95	25	86.48	86.50	22.1	66,003	0.03%
2022/07/27	6.1	87.63	12.1	87.82	88.20	-6.1	66,676	-0.01%
2022/07/26	4.1	85.80	2.1	86.90	86.70	2	66,726	0.00%
2022/07/25	38.1	87.28	28	87.13	86.90	10.1	67,735	0.01%
2022/07/22	11	88.61	37	88.69	89.50	-26	67,498	-0.04%
2022/07/21	7	87.94	17	88.29	88.30	-10	67,386	-0.01%
2022/07/20	43.2	87.24	39.1	87.34	86.60	4.1	67,091	0.01%
2022/07/19	31.1	87.53	46	87.72	87.80	-14.9	67,290	-0.02%
2022/07/18	8	86.30	4.1	86.29	85.60	3.9	67,138	0.01%
2022/07/15	49	86.43	30	86.26	86.00	19	67,442	0.03%
2022/07/14	10.1	85.79	23	85.99	87.50	-12.9	67,226	-0.02%
2022/07/13	33	85.04	15.1	85.30	83.90	18	66,766	0.03%
2022/07/12	51	83.53	28	83.16	82.10	23	66,490	0.03%
2022/07/11	21	87.55	43.1	87.86	88.20	-22.1	65,798	-0.03%
2022/07/08	19.5	86.22	23.2	86.31	86.50	-3.7	65,521	-0.01%
2022/07/07	26	81.33	22	81.54	83.20	4	64,780	0.01%
2022/07/06	32	81.56	52	81.48	80.30	-20	64,637	-0.03%
2022/07/05	82.2	80.37	96.1	80.35	82.10	-13.9	64,396	-0.02%
2022/07/04	47	78.30	42	77.89	78.20	5	63,460	0.01%
2022/07/01	68	81.39	48	81.24	77.80	20	63,137	0.03%
2022/06/30	31.1	82.81	33.2	82.38	82.30	-2.1	62,173	0.00%
2022/06/29	51	87.50	44.1	87.82	85.50	6.9	61,324	0.01%
2022/06/28	84.1	89.29	125.3	89.06	91.70	-41.2	59,592	-0.07%	大賣/
2022/06/27	40	85.44	76.4	85.85	86.10	-36.4	57,684	-0.06%
2022/06/24	86.2	98.91	5,150	98.66	98.30	-5,063.8	56,688	-8.93%	大賣/鉅額交易
2022/06/23	88.5	98.37	5,077.1	97.91	96.20	-4,988.6	55,115	-9.05%	大賣/鉅額交易
2022/06/22	90.4	104.38	59.5	104.23	101.00	30.9	54,660	0.06%
2022/06/21	68.1	110.40	11.3	110.59	109.50	56.8	53,484	0.11%
2022/06/20	79.5	114.08	55.1	114.01	111.50	24.4	52,638	0.05%
2022/06/17	12.1	116.86	48	117.27	119.50	-35.9	51,241	-0.07%
2022/06/16	31.2	119.44	36	119.51	117.00	-4.8	51,178	-0.01%
2022/06/15	45	122.36	26.1	123.13	122.00	18.9	51,700	0.04%
2022/06/14	31	122.21	29	122.47	123.50	2	54,011	0.00%
2022/06/13	22.5	121.42	32	121.89	120.50	-9.6	58,139	-0.02%
2022/06/10	11	125.18	8.1	125.77	126.00	2.9	62,125	0.00%
2022/06/09	31.1	126.49	30	126.92	126.50	1.1	64,603	0.00%
2022/06/08	85	129.24	43	129.22	130.00	42	64,840	0.06%
2022/06/07	10	126.60	11	127.36	127.00	-1	65,936	0.00%
2022/06/06	15	127.07	29	127.43	126.50	-14	68,012	-0.02%
2022/06/02	12	126.17	15	126.00	126.50	-3	70,608	0.00%
2022/06/01	20	126.23	20	126.15	126.00	0	74,008	0.00%
2022/05/31	29	124.43	125	124.74	124.50	-96	78,382	-0.12%	大賣/
2022/05/30	19	127.68	36	127.57	127.00	-17	79,315	-0.02%
2022/05/27	115	127.95	11	127.41	128.00	104	79,731	0.13%	大買/鉅額交易
2022/05/26	3	125.83	6.1	127.16	125.50	-3.1	80,643	0.00%
2022/05/25	19	125.97	173	126.95	127.00	-154	81,062	-0.19%	大賣/鉅額交易
2022/05/24	227	125.51	31.1	126.68	125.00	195.9	81,523	0.24%	大買/鉅額交易
2022/05/23	45.1	125.03	80.2	124.95	127.00	-35.1	81,311	-0.04%
2022/05/20	13	117.69	22.1	117.25	117.50	-9.1	80,820	-0.01%
2022/05/19	26.1	113.75	31.1	112.95	115.00	-5	81,893	-0.01%
2022/05/18	19.1	117.63	31	117.52	117.50	-11.9	82,686	-0.01%
2022/05/17	40.1	117.40	16.2	116.88	116.50	23.9	82,835	0.03%
2022/05/16	80.2	119.70	42.1	119.77	119.00	38.1	82,318	0.05%
2022/05/13	26	123.58	63	123.79	123.50	-37	81,633	-0.05%
2022/05/12	64.1	122.41	49.1	124.28	121.00	14.9	82,357	0.02%
2022/05/11	43	124.51	3	125.00	124.00	40	82,420	0.05%
2022/05/10	35.3	126.00	22	125.41	127.50	13.3	82,463	0.02%
2022/05/09	36.1	127.97	18	127.00	126.00	18.1	82,564	0.02%
2022/05/06	43	129.00	52.5	129.25	130.50	-9.5	83,956	-0.01%
2022/05/05	26	131.21	14.3	130.68	130.00	11.7	84,000	0.01%
2022/05/04	39	130.27	49.1	130.12	130.00	-10.1	83,662	-0.01%
2022/05/03	16.4	125.52	37	125.81	126.50	-20.6	83,182	-0.02%
2022/04/29	21.1	125.26	26	125.04	126.00	-4.9	83,396	-0.01%
2022/04/28	17	121.12	7	121.57	120.50	10	83,043	0.01%
2022/04/27	8.1	119.26	20	118.93	121.00	-11.9	83,084	-0.01%
2022/04/26	9	121.44	10	121.70	121.00	-1	83,162	0.00%
2022/04/25	28.1	121.89	65.1	121.93	121.50	-37	83,168	-0.04%
2022/04/22	16.1	125.72	4.1	126.25	126.50	12	82,614	0.01%
2022/04/21	89	125.75	91.1	125.92	125.00	-2.1	82,619	0.00%
2022/04/20	42	124.13	23	123.72	123.50	19	82,611	0.02%
2022/04/19	9	123.33	23	123.28	123.00	-14	82,899	-0.02%
2022/04/18	7	121.57	5.1	121.30	121.00	1.9	83,044	0.00%
2022/04/15	27	123.30	10.1	123.10	124.00	16.9	83,260	0.02%
2022/04/14	25	123.98	11.1	124.67	122.00	13.9	83,333	0.02%
2022/04/13	68.1	124.16	27	124.02	124.50	41.1	83,224	0.05%
2022/04/12	38.1	120.68	27	120.43	120.00	11.1	83,001	0.01%
2022/04/11	9	122.72	30	123.00	121.50	-21	82,677	-0.03%
2022/04/08	43	122.97	32	123.19	124.00	11	83,699	0.01%
2022/04/07	24.2	121.79	33	119.62	119.00	-8.8	84,236	-0.01%
2022/04/06	10	123.55	3	123.33	123.50	7	83,973	0.01%
2022/04/01	18.1	125.31	27	125.57	126.50	-8.9	84,317	-0.01%
2022/03/31	5.1	123.91	13.1	123.74	124.50	-8	83,818	-0.01%
2022/03/30	14	124.39	11.1	124.14	124.00	2.9	83,671	0.00%
2022/03/29	14	124.04	213	124.80	123.50	-199	83,578	-0.24%	大賣/鉅額交易
2022/03/28	44.3	119.48	113	122.28	122.50	-68.8	83,389	-0.08%	大賣/
2022/03/25	268.8	123.92	50	123.45	122.00	218.8	83,417	0.26%	大買/鉅額交易
2022/03/24	36.4	128.81	58.3	128.85	128.00	-21.9	82,453	-0.03%
2022/03/23	54.2	130.67	32.1	130.72	130.50	22.2	82,569	0.03%
2022/03/22	14.3	130.90	69	131.00	129.50	-54.7	82,630	-0.07%
2022/03/21	16	130.63	13	130.96	131.50	3	83,027	0.00%
2022/03/18	132.1	130.28	120	129.69	130.00	12.1	83,743	0.01%	大買/大賣/
2022/03/17	127.1	131.57	82	131.23	133.00	45.1	83,304	0.05%	大買/
2022/03/16	230.4	128.46	436.3	129.31	127.00	-205.9	81,632	-0.25%	大買/大賣/鉅額交易
2022/03/15	387.2	133.12	336.6	133.31	130.00	50.6	77,870	0.07%	大買/大賣/
2022/03/14	197.1	130.53	193.4	131.23	132.50	3.7	75,063	0.00%	大買/大賣/
2022/03/11	28.1	125.23	48.2	125.75	125.50	-20.2	74,144	-0.03%
2022/03/10	122.1	126.93	174	127.49	124.00	-51.9	74,720	-0.07%	大買/大賣/
2022/03/09	214.2	123.21	139	122.01	125.50	75.2	74,426	0.10%	大買/大賣/
2022/03/08	405.2	122.37	399.7	120.23	118.00	5.5	75,309	0.01%	大買/大賣/
2022/03/07	177	130.45	620.7	127.46	125.50	-443.7	73,027	-0.61%	大買/大賣/鉅額交易
2022/03/04	329.2	133.11	263.1	133.39	133.00	66	70,755	0.09%	大買/大賣/
2022/03/03	93	123.86	94.1	123.86	125.00	-1.1	67,329	0.00%
2022/03/02	22.1	120.98	59.1	120.71	120.50	-37	67,365	-0.05%
2022/03/01	37	119.20	35.3	119.78	120.50	1.7	67,492	0.00%
2022/02/25	37.1	116.25	16.1	116.49	115.50	21	66,518	0.03%
2022/02/24	80	114.09	64.2	114.42	112.50	15.8	66,509	0.02%
2022/02/23	24	115.73	72	115.54	116.00	-48	66,667	-0.07%
2022/02/22	80.3	113.08	56.3	113.46	113.50	24	66,784	0.04%
2022/02/21	576.1	120.24	66.1	119.41	119.50	510	66,056	0.77%	大買/鉅額交易
2022/02/18	44.1	116.78	38	116.04	116.50	6.1	65,633	0.01%
2022/02/17	10.4	112.95	4	113.25	112.00	6.4	65,389	0.01%
2022/02/16	17	112.85	17	112.85	112.50	0	65,849	0.00%
2022/02/15	31	111.32	22	110.50	111.00	9	67,216	0.01%
2022/02/14	16	112.28	18	113.17	110.50	-2	69,698	0.00%
2022/02/11	28	113.39	22.1	112.68	112.00	5.9	70,922	0.01%
2022/02/10	10.1	113.01	559.6	112.02	114.00	-549.5	73,391	-0.75%	大賣/鉅額交易
2022/02/09	72	113.00	51.1	112.45	112.00	20.9	75,972	0.03%
2022/02/08	125.1	111.63	131.1	112.91	112.50	-6	76,404	-0.01%	大買/大賣/
2022/02/07	562.5	106.02	63	105.45	108.00	499.5	75,977	0.66%	大買/鉅額交易
2022/01/26	26	99.63	23	98.16	98.60	3	77,797	0.00%
2022/01/25	30	96.67	16.1	97.64	95.10	13.9	78,903	0.02%
2022/01/24	19.2	98.16	41	98.59	99.90	-21.8	79,863	-0.03%
2022/01/21	44.1	100.52	69	100.20	99.00	-25	81,531	-0.03%
2022/01/20	37.2	104.01	22	104.86	104.00	15.2	81,873	0.02%
2022/01/19	31.2	104.93	35	104.09	104.00	-3.8	82,182	0.00%
2022/01/18	32	106.61	27	107.07	106.50	5	82,578	0.01%
2022/01/17	24	105.67	2.9	105.83	105.50	21.1	84,025	0.03%
2022/01/14	44	104.81	77	105.34	107.50	-33	85,320	-0.04%
2022/01/13	38.2	107.81	21.1	106.50	105.00	17.1	85,258	0.02%
2022/01/12	14.5	110.27	716.1	108.07	108.00	-701.6	85,586	-0.82%	大賣/鉅額交易
2022/01/11	17.5	111.96	29	112.98	112.00	-11.5	86,061	-0.01%
2022/01/10	20.2	111.35	42	113.04	111.50	-21.9	88,288	-0.02%
2022/01/07	46	114.80	19.8	113.54	113.50	26.2	88,943	0.03%
2022/01/06	8.2	114.41	15	115.23	114.50	-6.8	90,871	-0.01%
2022/01/05	42	115.20	24	115.33	115.00	18	92,607	0.02%
2022/01/04	14	114.61	5	114.40	115.50	9	94,435	0.01%
2022/01/03	54.1	115.77	47	116.78	114.50	7.1	95,492	0.01%
2021/12/30	37.1	122.13	15	121.30	121.00	22.1	96,085	0.02%
2021/12/29	26.1	124.83	26	125.35	124.50	0.1	96,956	0.00%
2021/12/28	21	125.43	36.1	125.60	125.00	-15.1	99,686	-0.02%
2021/12/27	9	122.56	12	122.92	122.50	-3	102,126	0.00%
2021/12/24	19.1	122.61	3	124.00	122.50	16.1	104,474	0.02%
2021/12/23	25	123.42	10	125.60	122.50	15	104,848	0.01%
2021/12/22	24.1	125.02	16.1	124.90	124.00	7.9	105,445	0.01%
2021/12/21	10	123.65	37	124.27	125.50	-27	106,154	-0.03%
2021/12/20	14	122.21	6	121.75	122.00	8	106,601	0.01%
2021/12/17	9	124.55	27	124.04	123.50	-18	107,404	-0.02%
2021/12/16	15.1	123.13	9	123.17	122.00	6.1	107,424	0.01%
2021/12/15	33	121.29	3	121.83	122.50	30	107,772	0.03%
2021/12/14	83	123.45	72.1	121.80	120.00	10.9	108,598	0.01%
2021/12/13	18	127.50	61.2	127.91	127.50	-43.2	107,638	-0.04%
2021/12/10	47	125.41	35	124.54	124.00	12	107,904	0.01%
2021/12/09	14	127.11	24.1	128.39	128.50	-10.1	108,286	-0.01%
2021/12/08	65.1	129.12	42.1	129.04	127.00	23	108,570	0.02%
2021/12/07	73.3	126.67	181	126.86	126.50	-107.7	108,326	-0.10%	大賣/鉅額交易
2021/12/06	135.1	125.54	154.1	124.93	125.50	-19.1	107,348	-0.02%	大買/大賣/
2021/12/03	198.1	123.29	102.1	123.59	121.00	96	107,425	0.09%	大買/大賣/
2021/12/02	95.1	121.67	128.2	119.93	122.00	-33.1	108,920	-0.03%	大賣/
2021/12/01	35.1	115.37	33.1	115.56	115.00	2	108,146	0.00%
2021/11/30	210.1	113.50	478.1	114.31	115.50	-268	109,446	-0.24%	大買/大賣/鉅額交易
2021/11/29	558.1	111.41	67	110.47	110.00	491.1	110,108	0.45%	大買/鉅額交易
2021/11/26	487	111.50	1,076	109.02	108.50	-589	111,251	-0.53%	大買/大賣/鉅額交易
2021/11/25	32.1	113.86	319	114.78	114.50	-287	111,468	-0.26%	大賣/鉅額交易
2021/11/24	30	111.27	36	111.10	111.00	-6	111,235	-0.01%
2021/11/23	35.1	111.40	74.1	112.05	111.00	-39.1	112,812	-0.03%
2021/11/22	55	110.55	62	110.92	110.50	-7	114,198	-0.01%
2021/11/19	52.2	108.62	23	108.15	107.50	29.1	114,975	0.03%
2021/11/18	19	108.61	136	109.60	109.50	-117	117,677	-0.10%	大賣/鉅額交易
2021/11/17	54	108.64	25	107.96	107.50	29	121,270	0.02%
2021/11/16	1,104.1	107.50	87.2	107.19	110.00	1,016.9	123,103	0.83%	大買/鉅額交易
2021/11/15	42	107.31	24	106.44	105.00	18	127,419	0.01%
2021/11/12	52.1	107.67	100	107.91	106.50	-48	131,716	-0.04%
2021/11/11	267.1	112.66	898	109.93	106.00	-630.9	132,977	-0.47%	大買/大賣/鉅額交易
2021/11/10	216.1	117.39	75	117.32	115.00	141.1	135,003	0.10%	大買/鉅額交易
2021/11/09	593.3	117.18	96.1	117.33	116.00	497.2	140,209	0.35%	大買/鉅額交易
2021/11/08	554	110.45	99.1	113.37	118.00	454.9	142,061	0.32%	大買/鉅額交易
2021/11/05	32.1	105.49	519	105.07	107.50	-487	139,337	-0.35%	大賣/鉅額交易
2021/11/04	88.1	110.11	76.1	110.00	106.00	12	138,354	0.01%
2021/11/03	100	107.07	93	106.17	108.50	7	136,510	0.01%
2021/11/02	627.8	101.35	166.2	101.08	101.50	461.6	134,128	0.34%	大買/大賣/鉅額交易
2021/11/01	90	98.79	111	98.77	98.00	-21	132,545	-0.02%	大賣/
2021/10/29	86	94.22	70	93.83	96.50	16	131,175	0.01%
2021/10/28	50	91.71	54.5	91.63	90.60	-4.5	129,241	0.00%
2021/10/27	28	89.55	10	89.69	89.30	18	128,450	0.01%
2021/10/26	49	90.29	53.5	89.99	90.40	-4.5	128,539	0.00%
2021/10/25	56	87.25	76.1	88.37	89.50	-20.1	128,190	-0.02%
2021/10/22	90.5	86.77	93.1	86.72	85.10	-2.6	134,285	0.00%
2021/10/21	42	89.45	59	89.68	89.30	-17	138,034	-0.01%
2021/10/20	69	89.59	63.1	89.83	88.30	5.9	141,419	0.00%
2021/10/19	79.5	89.32	89.1	89.44	88.00	-9.6	147,572	-0.01%
2021/10/18	140.2	86.81	113.2	86.55	89.00	27	153,817	0.02%	大買/大賣/
2021/10/15	79	92.72	163.6	92.58	92.30	-84.6	158,915	-0.05%	大賣/
2021/10/14	163	91.92	185	90.86	92.40	-22	165,462	-0.01%	大買/大賣/
2021/10/13	140	90.49	177.2	90.46	88.50	-37.2	169,792	-0.02%	大買/大賣/
2021/10/12	154.2	90.35	198	90.12	87.40	-43.8	178,274	-0.02%	大買/大賣/
2021/10/08	89.3	98.22	84	96.74	96.80	5.3	182,954	0.00%
2021/10/07	113	97.66	104.2	98.34	98.50	8.8	193,894	0.00%	大買/大賣/
2021/10/06	118.1	95.88	94	94.85	92.50	24.1	200,591	0.01%	大買/
2021/10/05	353.2	95.20	334	95.17	98.20	19.2	207,184	0.01%	大買/大賣/
2021/10/04	134.4	99.95	145	99.52	97.20	-10.6	213,430	0.00%	大買/大賣/
2021/10/01	151	110.86	111	111.40	108.00	40	221,206	0.02%	大買/大賣/
2021/09/30	27.1	118.39	18.1	118.17	119.50	9	228,637	0.00%
2021/09/29	37	117.27	181	117.52	116.50	-144	234,860	-0.06%	大賣/鉅額交易
2021/09/28	61.4	119.84	22	120.43	119.00	39.4	235,128	0.02%
2021/09/27	45.4	126.63	50	127.74	124.50	-4.6	235,404	0.00%
2021/09/24	140.1	126.32	67	125.65	126.50	73.1	235,906	0.03%	大買/
2021/09/23	40.2	122.65	31.1	122.22	121.50	9.2	235,844	0.00%
2021/09/22	35.1	120.07	51.1	119.79	119.50	-16	236,684	-0.01%
2021/09/17	49	121.85	61	121.59	123.00	-12	237,068	-0.01%
2021/09/16	38	119.62	14.1	119.32	118.00	23.9	236,470	0.01%
2021/09/15	30	116.35	54	118.26	121.50	-24	236,838	-0.01%
2021/09/14	70	121.33	54	120.48	117.50	16	237,316	0.01%
2021/09/13	62.3	126.24	57	126.05	124.50	5.2	237,488	0.00%
2021/09/10	52.4	123.07	62.1	122.29	125.50	-9.7	246,873	0.00%
2021/09/09	58.1	120.39	57	120.85	121.50	1.1	257,351	0.00%
2021/09/08	79.2	120.15	58.2	119.40	122.00	21	263,381	0.01%
2021/09/07	112.1	120.04	145.1	119.95	120.50	-33.1	272,442	-0.01%	大買/大賣/
2021/09/06	126.7	115.87	171	116.28	113.00	-44.4	276,298	-0.02%	大買/大賣/
2021/09/03	104.5	123.15	84.4	120.98	120.50	20.1	281,059	0.01%	大買/
2021/09/02	73.1	125.01	607	125.47	126.00	-533.9	284,216	-0.19%	大賣/鉅額交易
2021/09/01	181.1	127.82	110.1	127.75	125.00	71	287,620	0.02%	大買/大賣/
2021/08/31	578.2	132.78	32	132.95	133.50	546.2	289,436	0.19%	大買/鉅額交易
2021/08/30	52	137.44	23.1	138.05	136.00	28.9	296,177	0.01%
2021/08/27	76.1	137.14	44	137.05	137.00	32.1	301,757	0.01%
2021/08/26	71.1	136.37	89.3	137.87	140.00	-18.2	307,355	-0.01%
2021/08/25	59.1	135.91	271	136.95	138.50	-212	313,162	-0.07%	大賣/鉅額交易
2021/08/24	386.3	136.50	167	139.33	134.50	219.3	317,742	0.07%	大買/大賣/鉅額交易
2021/08/23	122	139.04	224.2	139.18	139.50	-102.2	322,119	-0.03%	大買/大賣/鉅額交易
2021/08/20	136	129.24	105.1	128.98	130.50	30.9	325,644	0.01%	大買/大賣/
2021/08/19	351.1	133.10	282.1	133.20	126.50	69	335,133	0.02%	大買/大賣/
2021/08/18	410	132.81	424.6	133.03	136.50	-14.6	341,307	0.00%	大買/大賣/
2021/08/17	217.1	127.97	197	129.35	124.50	20.1	345,747	0.01%	大買/大賣/
2021/08/16	175.1	131.09	180	133.53	126.00	-4.9	353,207	0.00%	大買/大賣/
2021/08/13	423.3	135.51	275.3	135.26	133.00	148	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	123.1	129.33	67.2	129.17	133.50	56	361,288	0.02%	大買/
2021/08/11	6	120.83	29	119.34	125.00	-23	362,298	-0.01%
2021/08/10	13	132.04	3	128.00	130.00	10	366,350	0.00%
2021/08/09	3.1	133.16	4	132.75	132.50	-1	375,355	0.00%
2021/08/06	10	131.90	39.1	132.07	131.00	-29.1	385,819	-0.01%
2021/08/05	7	126.64	7	126.21	125.50	0	394,945	0.00%
2021/08/04	11	130.14	39	130.04	129.00	-28	400,626	-0.01%
2021/08/03	2	126.00	6.1	125.50	126.00	-4.1	409,286	0.00%
2021/08/02	2	110.00	16	118.44	120.00	-14	416,150	0.00%
2021/07/30	23.5	124.21	46	133.30	117.00	-22.6	423,521	-0.01%
2021/07/29	20	121.00	73	124.38	129.50	-53	430,617	-0.01%
2021/07/28	474.9	118.12	445.9	117.17	118.00	29.1	438,242	0.01%	大買/大賣/
2021/07/27	170.4	125.93	201.5	126.49	122.50	-31.1	443,452	-0.01%	大買/大賣/
2021/07/26	165.2	142.24	185	143.20	136.00	-19.8	443,188	0.00%	大買/大賣/
2021/07/23	374.1	142.83	262.4	142.54	145.50	111.7	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	189.7	141.77	179	142.16	140.50	10.7	444,272	0.00%	大買/大賣/
2021/07/21	266.4	162.57	355.1	171.76	153.50	-88.7	443,347	-0.02%	大買/大賣/
2021/07/20	518.4	174.42	319	175.97	170.50	199.4	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	157.1	192.03	198.1	191.58	188.00	-41	437,498	-0.01%	大買/大賣/
2021/07/16	586.7	187.94	563.2	188.83	188.00	23.5	431,890	0.01%	大買/大賣/
2021/07/15	138	170.62	132.1	173.37	179.00	5.9	421,928	0.00%	大買/大賣/
2021/07/14	690	169.09	668.2	168.04	163.00	21.8	415,579	0.01%	大買/大賣/
2021/07/13	460.5	187.21	491	185.61	176.00	-30.5	404,074	-0.01%	大買/大賣/
2021/07/12	406.6	202.04	477.4	203.43	195.50	-70.8	395,926	-0.02%	大買/大賣/
2021/07/09	642.3	206.14	539.3	207.40	195.50	102.9	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	797.2	212.74	655.5	210.79	216.50	141.7	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	758.6	218.35	598.2	217.09	210.00	160.4	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	106.4	207.31	232.1	209.59	216.50	-125.8	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	84	190.24	65	192.28	197.00	19	353,712	0.01%
2021/07/02	128.3	192.61	72.1	191.14	191.00	56.2	356,844	0.02%	大買/
2021/07/01	125.1	193.42	143	194.08	196.00	-17.9	356,879	-0.01%	大買/大賣/
2021/06/30	68	177.02	78	178.26	182.50	-10	356,519	0.00%
2021/06/29	119.1	166.15	197	166.08	166.00	-77.9	356,354	-0.02%	大買/大賣/
2021/06/28	78	162.21	94.1	162.70	166.00	-16.1	356,036	0.00%
2021/06/25	70	151.74	173	150.70	151.00	-103	355,308	-0.03%	大賣/鉅額交易
2021/06/24	81	145.50	44	141.68	149.00	37	355,062	0.01%
2021/06/23	144.3	142.90	117.4	144.93	139.50	26.9	354,532	0.01%	大買/大賣/
2021/06/22	150.1	158.80	158.5	157.98	154.50	-8.4	353,074	0.00%	大買/大賣/
2021/06/21	590.7	157.03	481.2	158.56	158.50	109.5	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	720.6	146.64	848.1	147.24	149.50	-127.5	343,265	-0.04%	大買/大賣/鉅額交易
2021/06/17	345	131.86	397.1	131.55	140.50	-52	335,123	-0.02%	大買/大賣/
2021/06/16	863	133.55	613.1	133.31	130.00	249.9	333,803	0.07%	大買/大賣/鉅額交易
2021/06/15	210.1	122.03	296	123.28	127.50	-85.9	325,696	-0.03%	大買/大賣/
2021/06/11	382	115.36	442.9	115.16	116.00	-60.9	322,158	-0.02%	大買/大賣/
2021/06/09	347	114.40	371	114.54	113.00	-24	317,997	-0.01%	大買/大賣/
2021/06/08	279	111.19	473	111.48	114.50	-194	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	756.3	108.89	576	111.13	107.00	180.3	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	253	115.66	781.2	115.91	115.50	-528.2	310,473	-0.17%	大買/大賣/鉅額交易
2021/06/03	817.1	115.31	490.1	114.38	112.50	326.9	305,815	0.11%	大買/大賣/鉅額交易
2021/06/02	686.1	113.18	889.3	114.06	111.00	-203.2	300,491	-0.07%	大買/大賣/鉅額交易
2021/06/01	1,259	107.49	887.4	107.53	112.50	371.6	294,111	0.13%	大買/大賣/鉅額交易
2021/05/31	398	108.93	713	110.79	102.50	-314.9	289,013	-0.11%	大買/大賣/鉅額交易
2021/05/28	393	108.38	469.4	106.93	108.00	-76.3	284,171	-0.03%	大買/大賣/
2021/05/27	775	101.87	714.1	101.82	103.00	60.9	282,340	0.02%	大買/大賣/
2021/05/26	612	94.70	1,109.6	94.35	98.80	-497.6	273,176	-0.18%	大買/大賣/鉅額交易
2021/05/25	593.1	91.51	638	93.28	91.00	-44.9	264,602	-0.02%	大買/大賣/
2021/05/24	1,467	95.10	803.2	95.87	93.10	663.8	258,762	0.26%	大買/大賣/鉅額交易
2021/05/21	361	90.03	724.2	88.94	91.80	-363.2	254,732	-0.14%	大買/大賣/鉅額交易
2021/05/20	990.1	83.72	765	84.12	83.50	225.1	249,501	0.09%	大買/大賣/鉅額交易
2021/05/19	174	77.19	221	78.35	80.50	-47	240,679	-0.02%	大買/大賣/
2021/05/18	237	70.74	342	71.66	73.20	-105	240,357	-0.04%	大買/大賣/鉅額交易
2021/05/17	820	70.09	910	70.26	66.60	-90	239,398	-0.04%	大買/大賣/
2021/05/14	918	74.97	935	75.80	74.00	-17	231,834	-0.01%	大買/大賣/
2021/05/13	758	81.24	802	81.62	79.20	-44	223,617	-0.02%	大買/大賣/
2021/05/12	434	91.56	195	93.26	87.90	239	219,837	0.11%	大買/大賣/鉅額交易
2021/05/11	819	99.10	735.1	99.47	97.60	83.9	217,333	0.04%	大買/大賣/
2021/05/10	528.3	97.17	759.9	96.75	100.50	-231.6	211,021	-0.11%	大買/大賣/鉅額交易
2021/05/07	684	86.77	762.7	87.29	91.50	-78.7	205,669	-0.04%	大買/大賣/
2021/05/06	686	88.07	579.4	87.75	84.30	106.6	199,980	0.05%	大買/大賣/鉅額交易
2021/05/05	697	83.23	514.2	83.18	87.00	182.9	194,188	0.09%	大買/大賣/鉅額交易
2021/05/04	1,517.1	83.81	1,270.6	84.80	80.00	246.5	188,143	0.13%	大買/大賣/鉅額交易
2021/05/03	258.1	87.14	240.5	86.39	87.70	17.6	178,164	0.01%	大買/大賣/
2021/04/29	919.2	74.73	928.5	76.04	79.80	-9.3	176,200	-0.01%	大買/大賣/
2021/04/28	474.1	73.70	635.5	74.27	75.00	-161.4	175,065	-0.09%	大買/大賣/鉅額交易
2021/04/27	844	70.70	669.6	70.97	72.00	174.4	173,347	0.10%	大買/大賣/鉅額交易
2021/04/26	244.1	65.22	411.6	64.82	66.40	-167.5	173,132	-0.10%	大買/大賣/鉅額交易
2021/04/23	638.5	59.56	287	59.47	60.40	351.4	171,013	0.21%	大買/大賣/鉅額交易
2021/04/22	41	61.85	3	59.37	59.60	38	164,496	0.02%
2021/04/21	70.1	61.67	23	62.50	62.70	47.1	164,016	0.03%
2021/04/20	0.1	56.60	38.1	55.17	57.00	-37.9	164,103	-0.02%
2021/04/19	5	55.00	189	54.58	55.00	-184	164,405	-0.11%	大賣/鉅額交易
2021/04/16	108.1	50.35	316.6	47.22	50.60	-208.6	164,100	-0.13%	大買/大賣/鉅額交易
2021/04/15	0.1	46.50	0.1	46.50	46.70	0.1	164,510	0.00%
2021/04/14	5	46.05	2.1	45.50	45.50	2.9	164,583	0.00%
2021/04/13	0	0.00	3	47.05	44.80	-3	164,633	0.00%
2021/04/12	5.1	46.10	26	45.92	46.10	-20.9	164,629	-0.01%
2021/04/09	49	41.76	13.3	42.80	42.75	35.7	165,508	0.02%
2021/04/08	423	46.69	113	46.57	46.20	310	166,041	0.19%	大買/大賣/鉅額交易
2021/04/07	63	45.07	385	44.40	46.35	-322	163,315	-0.20%	大賣/鉅額交易
2021/04/06	44	42.61	116	42.01	44.15	-72	167,064	-0.04%	大賣/
2021/04/01	92.2	39.52	116	39.29	40.15	-23.8	166,929	-0.01%	大賣/
2021/03/31	272.1	37.17	97	37.42	37.70	175.1	168,610	0.10%	大買/鉅額交易
2021/03/30	37	34.45	12	35.16	35.40	25	170,852	0.01%
2021/03/29	57.1	35.07	56	35.18	35.25	1.1	173,799	0.00%
2021/03/26	38.1	33.24	231	33.64	34.00	-192.9	177,613	-0.11%	大賣/鉅額交易
2021/03/25	92	32.83	12	32.91	32.50	80	180,526	0.04%
2021/03/24	192.1	33.71	49	33.36	33.80	143.1	183,190	0.08%	大買/鉅額交易
2021/03/23	250	33.26	57.2	34.18	33.50	192.8	183,605	0.11%	大買/鉅額交易
2021/03/22	87	35.43	399.3	35.26	35.85	-312.3	183,839	-0.17%	大賣/鉅額交易
2021/03/19	687.2	32.59	695	32.32	32.60	-7.8	183,461	0.00%	大買/大賣/
2021/03/18	618	31.72	627	31.63	31.90	-9	179,519	-0.01%	大買/大賣/
2021/03/17	390.2	31.10	310	31.25	31.30	80.2	178,101	0.05%	大買/大賣/
2021/03/16	276	30.43	75.5	30.33	30.05	200.5	175,723	0.11%	大買/鉅額交易
2021/03/15	125.2	30.38	129.7	30.37	31.30	-4.5	173,929	0.00%	大買/大賣/
2021/03/12	394.3	29.07	460.9	29.11	29.15	-66.5	171,598	-0.04%	大買/大賣/
2021/03/11	98	28.70	235.2	28.86	28.10	-137.2	167,339	-0.08%	大賣/鉅額交易
2021/03/10	261.2	28.14	222.1	28.17	28.00	39.1	164,597	0.02%	大買/大賣/
2021/03/09	40	27.03	53	27.30	27.60	-13	162,088	-0.01%
2021/03/08	117	27.05	69.5	26.90	26.80	47.5	160,756	0.03%	大買/
2021/03/05	67	26.58	47.1	26.62	26.05	19.9	159,337	0.01%
2021/03/04	47	26.91	11.1	27.05	26.60	35.9	158,383	0.02%
2021/03/03	101	26.99	71.4	27.14	27.60	29.6	157,418	0.02%	大買/
2021/03/02	439	27.89	176	28.01	27.10	263	155,628	0.17%	大買/大賣/鉅額交易
2021/02/26	279	27.96	305	28.19	29.00	-26	151,002	-0.02%	大買/大賣/
2021/02/25	121	28.57	69	28.92	28.50	52	148,592	0.03%	大買/
2021/02/24	143	28.73	123.3	28.37	27.90	19.7	146,173	0.01%	大買/大賣/
2021/02/23	157	28.74	237.1	29.18	28.25	-80.1	142,744	-0.06%	大買/大賣/
2021/02/22	67	27.84	169.9	28.07	28.15	-102.9	136,924	-0.08%	大賣/鉅額交易
2021/02/19	60	25.31	141	25.26	25.60	-81	134,800	-0.06%	大賣/
2021/02/18	187	25.19	196.3	25.30	25.55	-9.3	132,533	-0.01%	大買/大賣/
2021/02/17	120	22.52	102.4	22.42	23.65	17.6	127,312	0.01%	大買/大賣/
2021/02/05	88	21.70	202	21.70	21.50	-114	124,684	-0.09%	大賣/鉅額交易
2021/02/04	156	21.78	147.1	21.87	21.95	8.9	124,262	0.01%	大買/大賣/
2021/02/03	226	21.57	126.1	21.72	21.60	99.9	123,587	0.08%	大買/大賣/
2021/02/02	152	20.19	109.7	20.52	20.95	42.3	119,774	0.04%	大買/大賣/
2021/02/01	110.5	19.29	88.2	19.38	19.05	22.3	118,145	0.02%	大買/
2021/01/29	60.2	20.13	93	20.19	19.75	-32.8	116,569	-0.03%
2021/01/28	59	20.66	53.5	20.89	20.70	5.5	115,488	0.00%
2021/01/27	94	21.79	141	21.04	20.80	-47	114,260	-0.04%	大賣/
2021/01/26	108	21.81	188	22.75	21.60	-80	112,583	-0.07%	大買/大賣/
2021/01/25	420	23.23	352	22.95	23.00	68	110,642	0.06%	大買/大賣/
2021/01/22	152	21.53	159	21.91	22.60	-7	108,188	-0.01%	大買/大賣/
2021/01/21	232.2	21.37	120	21.23	20.85	112.2	105,576	0.11%	大買/大賣/鉅額交易
2021/01/20	443	20.96	331	21.15	20.20	112	101,734	0.11%	大買/大賣/鉅額交易
2021/01/19	412.1	23.53	252	24.17	21.85	160.1	97,764	0.16%	大買/大賣/鉅額交易
2021/01/18	68	22.40	2	22.70	23.80	66	93,141	0.07%
2021/01/15	1.1	23.35	0	0.00	23.35	1.1	92,675	0.00%
2021/01/14	2	26.18	35.5	25.54	25.90	-33.5	92,322	-0.04%
2021/01/13	47	25.02	109.5	24.50	24.00	-62.5	91,662	-0.07%	大賣/
2021/01/12	42	26.01	13	25.93	25.70	29	90,925	0.03%
2021/01/11	6	28.08	34	28.12	28.55	-28	90,036	-0.03%
2021/01/08	53	26.39	64	26.35	27.30	-11	89,573	-0.01%
2021/01/07	0	0.00	9	25.95	25.95	-9	88,545	-0.01%
2021/01/06	38	31.20	33	30.47	28.80	5	87,849	0.01%
2021/01/05	0.4	31.85	20	31.46	32.00	-19.6	87,095	-0.02%
2021/01/04	60	31.82	77	31.35	32.15	-17	86,404	-0.02%
2020/12/31	91	28.35	53	28.44	29.25	38	84,864	0.04%
2020/12/30	88	27.12	164	26.74	27.50	-76	83,413	-0.09%	大賣/
2020/12/29	328	27.48	39.9	27.55	27.90	288.1	81,779	0.35%	大買/鉅額交易
2020/12/28	26	24.90	16.2	25.15	25.40	9.8	76,844	0.01%
2020/12/25	19.5	23.04	244.1	22.97	23.10	-224.6	75,571	-0.30%	大賣/鉅額交易
2020/12/24	237	20.17	177	20.59	21.00	60	72,724	0.08%	大買/大賣/
2020/12/23	98	18.29	396	19.65	20.40	-298	69,285	-0.43%	大賣/鉅額交易
2020/12/22	494	19.05	63	19.32	18.55	431	65,900	0.65%	大買/鉅額交易
2020/12/21	21	17.95	79.7	18.01	18.95	-58.7	61,267	-0.10%
2020/12/18	71	16.71	213	16.48	17.25	-142	57,813	-0.25%	大賣/鉅額交易
2020/12/17	38	15.78	13	15.74	15.70	25	54,615	0.05%
2020/12/16	18	15.62	56	15.73	15.85	-38	53,429	-0.07%
2020/12/15	214	15.59	156.2	15.74	15.55	57.8	51,443	0.11%	大買/大賣/
2020/12/14	11	13.92	313.1	14.80	15.05	-302.1	47,680	-0.63%	大賣/鉅額交易
2020/12/11	152	13.95	70	13.95	13.70	82	45,914	0.18%	大買/
2020/12/10	111	14.33	32	14.51	14.35	79	44,395	0.18%	大買/
2020/12/09	163	14.28	21	14.14	14.40	142	43,318	0.33%	大買/鉅額交易
2020/12/08	31	13.90	169	13.66	14.05	-138	41,790	-0.33%	大賣/鉅額交易
2020/12/07	18	12.83	5	12.70	12.85	13	39,863	0.03%
2020/12/04	62	12.77	13	12.75	12.85	49	39,614	0.12%
2020/12/03	25	12.88	26	12.96	12.75	-1	39,836	0.00%
2020/12/02	31	12.94	14	12.99	12.90	17	39,983	0.04%
2020/12/01	36	12.82	7.1	12.99	13.05	29	39,773	0.07%
2020/11/30	111	13.56	28	13.60	13.25	83	39,186	0.21%	大買/
2020/11/27	52	13.54	19.1	13.55	13.60	32.9	38,799	0.08%
2020/11/26	68	13.67	19	13.74	13.55	49	39,024	0.13%
2020/11/25	35	13.60	24	13.48	13.60	11	37,940	0.03%
2020/11/24	11	13.16	70	13.11	13.05	-59	36,503	-0.16%
2020/11/23	66	12.98	10	12.92	13.00	56	36,077	0.16%
2020/11/20	2	12.70	3	12.75	12.80	-1	36,061	0.00%
2020/11/19	16	12.92	4	12.71	12.75	12	35,891	0.03%
2020/11/18	7	12.96	90	12.66	13.00	-83	35,285	-0.24%
2020/11/17	26	12.30	6	12.46	12.50	20	34,088	0.06%
2020/11/16	130	12.57	1	12.45	12.50	129	33,507	0.38%	大買/鉅額交易
2020/11/13	25	12.49	12	12.41	12.50	13	32,987	0.04%
2020/11/12	20	12.68	31	12.79	12.35	-11	32,192	-0.03%
2020/11/11	38.5	12.89	31.1	13.10	13.55	7.4	31,069	0.02%
2020/11/10	42	14.04	55.1	13.80	13.60	-13.1	29,680	-0.04%
2020/11/09	46	13.52	158	13.87	14.10	-112	27,977	-0.40%	大賣/鉅額交易
2020/11/06	14	12.58	108	12.90	12.90	-94	26,436	-0.36%	大賣/
2020/11/05	31	12.28	7	12.32	12.25	24	25,773	0.09%
2020/11/04	13.5	11.98	48	11.89	12.50	-34.5	25,082	-0.14%
2020/11/03	20.1	11.75	32	11.74	11.75	-11.9	24,036	-0.05%
2020/11/02	1	11.70	52	11.67	11.60	-51	23,624	-0.22%
2020/10/30	62.1	11.65	51	11.70	11.50	11.1	23,097	0.05%
2020/10/29	115	11.18	1.5	11.40	11.60	113.5	22,271	0.51%	大買/鉅額交易
2020/10/28	28	11.72	18	11.51	11.45	10	21,599	0.05%
2020/10/27	15	11.60	34	11.66	12.00	-19	20,898	-0.09%
2020/10/26	41	11.50	10.5	11.90	12.10	30.5	19,703	0.15%
2020/10/23	9	10.88	12	10.83	11.00	-3	17,875	-0.02%
2020/10/20	4	10.40	25	10.64	10.60	-21	17,162	-0.12%
2020/10/16	16	10.48	11	10.60	10.40	5	16,824	0.03%
2020/10/15	1	10.25	13	10.41	10.40	-12	16,513	-0.07%
2020/10/14	12	10.15	10	10.14	10.20	2	16,227	0.01%
2020/10/13	11	10.22	4	10.25	10.25	7	16,135	0.04%
2020/10/12	0	0.00	12	9.95	10.00	-12	15,831	-0.08%
2020/10/08	1	10.05	10	10.06	10.05	-9	15,745	-0.06%
2020/10/07	12	10.37	20	10.29	10.20	-8	15,616	-0.05%
2020/10/06	18	10.11	70	10.13	10.15	-52	15,419	-0.34%
2020/10/05	70	10.00	1	10.05	10.15	69	15,248	0.45%
2020/09/30	0	0.00	12	9.60	9.70	-12	14,969	-0.08%
2020/09/29	12	9.60	33	9.62	9.61	-21	14,902	-0.14%
2020/09/28	30	9.61	11	9.63	9.45	19	14,780	0.13%
2020/09/25	22	9.39	5	9.46	9.75	17	14,620	0.12%
2020/09/24	4	9.18	3	9.19	9.01	1	14,303	0.01%
2020/09/23	3	9.61	68	9.96	9.44	-65	14,123	-0.46%
2020/09/22	69	10.02	16	9.93	9.97	53	13,868	0.38%
2020/09/21	15	9.91	35	9.93	9.88	-20	13,649	-0.15%
2020/09/18	25	9.91	3	9.93	9.88	22	13,530	0.16%
2020/09/17	64	10.10	7	10.00	9.91	57	13,429	0.42%
2020/09/16	10	9.95	18	9.97	9.81	-8	13,283	-0.06%
2020/09/15	6	10.18	8	10.11	10.20	-2	12,987	-0.02%
2020/09/14	6	10.12	111	10.48	10.10	-105	12,854	-0.82%	大賣/鉅額交易
2020/09/11	47	10.75	0	0.00	10.20	47	12,460	0.38%
2020/09/10	30	11.15	29	11.23	10.95	1	11,789	0.01%
2020/09/09	12	10.93	0	0.00	11.30	12	11,470	0.10%
2020/09/08	63	11.53	29	11.68	11.25	34	11,174	0.30%
2020/09/07	30	11.90	53	12.06	11.95	-23	10,524	-0.22%
2020/09/04	21	11.06	13	11.40	11.50	8	9,850	0.08%
2020/09/03	11	11.05	5.1	11.10	11.05	5.9	9,363	0.06%
2020/09/02	30	10.90	15	10.84	11.00	15	8,900	0.17%
2020/09/01	118	10.27	41.6	10.54	10.60	76.4	8,377	0.91%	大買/
2020/08/31	0	0.00	19	9.90	10.10	-19	7,563	-0.25%
2020/08/28	3	9.29	10	9.27	9.21	-7	7,152	-0.10%
2020/08/27	30	9.39	221	9.54	9.36	-191	6,942	-2.75%	大賣/鉅額交易
2020/08/26	175	9.42	23	9.53	9.61	152	6,374	2.38%	大買/鉅額交易
2020/08/25	5	8.34	16	8.65	8.74	-11	5,435	-0.20%
2020/08/21	0	0.00	1	7.96	7.84	-1	4,964	-0.02%
2020/08/20	0	0.00	1	8.25	7.67	-1	4,796	-0.02%
2020/08/19	20	8.45	2	8.50	8.24	18	4,517	0.40%
2020/08/18	10	8.52	1	8.61	8.43	9	4,353	0.21%
2020/08/17	4	8.51	25	8.68	8.62	-21	4,208	-0.50%
2020/08/14	1,813.1	8.54	27	8.39	8.59	1,786.1	3,969	44.99%	大買/鉅額交易
2020/08/13	1,682	7.96	9	7.90	7.89	1,673	3,491	47.92%	大買/鉅額交易
2020/08/12	617	7.31	2	7.64	7.69	615	3,270	18.80%	大買/鉅額交易
2020/08/11	17	7.60	0	0.00	7.81	17	2,909	0.58%
2020/08/10	3	6.55	0	0.00	7.10	3	2,437	0.12%
2020/08/07	0	0.00	1	6.48	6.46	-1	2,182	-0.05%
2020/07/27	0	0.00	32	6.17	6.10	-32	2,422	-1.32%
2020/07/24	0	0.00	0.6	6.21	6.25	-0.6	2,663	-0.02%
2020/07/20	1	6.27	0	0.00	6.28	1	2,912	0.03%
2020/07/17	0	0.00	3	6.35	6.31	-3	2,923	-0.10%
2020/07/13	0	0.00	20	6.42	6.40	-20	3,002	-0.67%
2020/07/09	52	6.64	32.6	6.60	6.57	19.4	3,114	0.62%
2020/07/08	10	6.65	0	0.00	6.65	10	3,117	0.32%
2020/07/06	0	0.00	40.9	6.55	6.56	-40.9	3,153	-1.30%
2020/07/01	0	0.00	58	6.50	6.45	-58	3,119	-1.86%
2020/06/19	0	0.00	0.3	6.50	6.59	-0.3	3,177	-0.01%
2020/06/18	0	0.00	2	6.47	6.49	-2	3,187	-0.06%
2020/06/17	10	6.57	0	0.00	6.55	10	3,192	0.31%
2020/06/16	230	6.56	0	0.00	6.59	230	3,225	7.13%	大買/鉅額交易
2020/06/12	70	6.40	0	0.00	6.42	70	3,323	2.11%
2020/06/11	190	6.70	1	6.78	6.54	189	3,348	5.64%	大買/鉅額交易
2020/06/10	510	6.84	0	0.00	6.84	510	3,357	15.19%	大買/鉅額交易
2020/06/09	0	0.00	1	6.81	6.89	-1	3,411	-0.03%
2020/06/08	317	6.84	5	6.83	6.85	312	3,438	9.07%	大買/鉅額交易
2020/06/05	335	6.78	1.9	6.83	6.85	333.1	3,400	9.79%	大買/鉅額交易
2020/06/04	39	6.60	0	0.00	6.65	39	3,340	1.17%
2020/06/03	229	6.60	0	0.00	6.61	229	3,330	6.87%	大買/鉅額交易
2020/06/02	50	6.54	0	0.00	6.58	50	3,318	1.51%
2020/06/01	370	6.60	0	0.00	6.59	370	3,311	11.17%	大買/鉅額交易
2020/05/27	360	6.58	0	0.00	6.59	360	3,283	10.96%	大買/鉅額交易
2020/05/26	300	6.58	2	6.59	6.61	298	3,299	9.03%	大買/鉅額交易
2020/05/25	51	6.57	0	0.00	6.53	51	3,299	1.55%
2020/05/22	952	6.71	0	0.00	6.68	952	3,282	29.00%	大買/鉅額交易
2020/05/21	1,103	6.77	1	6.58	6.83	1,102	3,236	34.05%	大買/鉅額交易
2020/05/20	150	6.42	0	0.00	6.40	150	3,117	4.81%	大買/鉅額交易
2020/05/19	321	6.44	0	0.00	6.45	321	3,125	10.27%	大買/鉅額交易
2020/05/18	149	6.37	0	0.00	6.36	149	3,153	4.72%	大買/鉅額交易
2020/05/15	281	6.35	0	0.00	6.32	281	3,201	8.78%	大買/鉅額交易
2020/04/30	0	0.00	1	6.81	6.77	-1	2,983	-0.03%
2020/04/29	5	6.53	0	0.00	6.79	5	2,847	0.18%
2020/04/20	0	0.00	3	5.49	5.45	-3	2,367	-0.13%
2020/04/17	0	0.00	4	5.51	5.41	-4	2,346	-0.17%
2020/04/16	0	0.00	6	5.40	5.41	-6	2,311	-0.26%
2020/04/15	14	5.50	1	5.51	5.47	13	2,279	0.57%
2020/04/14	1	5.40	0	0.00	5.42	1	2,146	0.05%
2020/03/23	0	0.00	0.4	4.86	4.89	-0.4	1,867	-0.02%
2020/03/18	2	4.90	9	5.14	4.96	-7	1,726	-0.41%
2020/03/16	5	5.32	0	0.00	5.20	5	1,616	0.31%
2020/03/13	6	5.58	0	0.00	5.68	6	1,559	0.38%
2020/03/12	80	6.20	0	0.00	6.19	80	1,480	5.40%
2020/03/11	0	0.00	3	6.67	6.55	-3	1,429	-0.21%
2020/03/10	3	6.48	0	0.00	6.63	3	1,424	0.21%
2020/03/09	5	6.59	0	0.00	6.58	5	1,399	0.36%
2020/03/03	2	6.78	0	0.00	6.78	2	1,473	0.14%
2020/02/27	0	0.00	7	6.89	6.93	-7	1,465	-0.48%
2020/02/26	0	0.00	3	6.90	6.85	-3	1,428	-0.21%
2020/02/24	0	0.00	10	7.03	6.94	-10	1,416	-0.71%
2020/02/21	4	7.11	50	7.09	7.09	-46	1,409	-3.26%
2020/02/20	6	7.20	0	0.00	7.14	6	1,411	0.43%
2020/02/18	0	0.00	3	6.70	6.99	-3	1,442	-0.21%
2020/02/14	0	0.00	2.3	6.58	6.58	-2.3	1,406	-0.17%
2020/02/13	0	0.00	3.2	6.62	6.60	-3.2	1,418	-0.23%
2020/02/12	0	0.00	10	6.52	6.53	-10	1,418	-0.71%
2020/02/10	3	6.50	10	6.48	6.48	-7	1,406	-0.50%
2020/02/07	0	0.00	3	6.70	6.58	-3	1,400	-0.21%
2020/02/06	0	0.00	5	6.68	6.68	-5	1,384	-0.36%
2020/02/05	3	6.49	5	6.52	6.52	-2	1,368	-0.15%
2020/02/03	2	6.46	0	0.00	6.46	2	1,344	0.15%
2020/01/31	2	6.77	0	0.00	6.77	2	1,323	0.15%
2020/01/30	7	6.71	0	0.00	6.67	7	1,298	0.54%
2020/01/14	0	0.00	5	7.25	7.22	-5	1,213	-0.41%
2019/12/31	0	0.00	3	7.21	7.21	-3	1,274	-0.24%
2019/12/27	2	7.21	0	0.00	7.20	2	1,283	0.16%
2019/12/23	2	7.26	0.5	7.19	7.24	1.5	1,329	0.12%
2019/12/19	0	0.00	5	7.31	7.31	-5	1,311	-0.38%
2019/12/17	0	0.00	4	7.28	7.31	-4	1,309	-0.31%
2019/12/06	0	0.00	0.5	7.25	7.29	-0.5	1,330	-0.04%
2019/12/03	3	7.46	0	0.00	7.50	3	1,315	0.23%
2019/12/02	0	0.00	10.9	7.48	7.52	-10.9	1,310	-0.83%
2019/11/29	0	0.00	15	7.29	7.29	-15	1,256	-1.19%
2019/11/27	0	0.00	2	7.08	7.10	-2	1,206	-0.17%
2019/11/15	5	7.23	0	0.00	7.22	5	1,151	0.43%
2019/11/13	3	7.46	0	0.00	7.45	3	1,120	0.27%
2019/11/08	5	7.57	0	0.00	7.54	5	1,223	0.41%
2019/11/05	0	0.00	10	7.58	7.58	-10	1,237	-0.81%
2019/11/04	0	0.00	0.1	7.54	7.59	-0.1	1,248	-0.01%
2019/10/29	0	0.00	4	7.68	7.64	-4	1,325	-0.30%
2019/10/23	5	7.72	0	0.00	7.72	5	1,412	0.35%
2019/10/22	10	7.75	0	0.00	7.75	10	1,456	0.69%
2019/10/03	5	7.67	0	0.00	7.65	5	2,144	0.23%
2019/09/09	5	8.01	0	0.00	8.01	5	2,410	0.21%
2019/09/03	3	8.03	0	0.00	8.04	3	2,436	0.12%
2019/08/30	3	7.96	0	0.00	7.96	3	2,441	0.12%
2019/08/29	3	7.93	0	0.00	7.92	3	2,435	0.12%
2019/08/28	0	0.00	5	7.89	7.89	-5	2,434	-0.21%
2019/08/27	3	7.91	0	0.00	7.86	3	2,442	0.12%
2019/08/22	0	0.00	20	7.99	7.99	-20	2,451	-0.82%
2019/07/31	3	8.73	0	0.00	8.73	3	2,384	0.13%
2019/07/26	0	0.00	7	8.91	8.94	-7	2,375	-0.29%
2019/07/25	5	8.91	0	0.00	8.98	5	2,357	0.21%
2019/07/24	0	0.00	16.8	8.84	8.90	-16.8	2,326	-0.72%
2019/07/22	2	9.11	0	0.00	9.16	2	2,207	0.09%
2019/07/19	0	0.00	3	9.09	9.09	-3	2,070	-0.14%
2019/07/18	5	8.96	5	8.93	9.01	0	1,940	0.00%
2019/07/17	5	8.82	0	0.00	9.00	5	1,826	0.27%
2019/07/09	0	0.00	0.5	8.36	8.40	-0.5	1,698	-0.03%
2019/06/14	0	8.04	0	0.00	8.09	0	1,586	0.00%
2019/04/19	0	0.00	10	8.90	8.89	-10	1,700	-0.59%
2019/03/28	0.6	8.56	0	0.00	8.61	0.6	1,672	0.04%
2019/03/18	35	8.77	0	0.00	8.82	35	1,990	1.76%
2019/03/12	0	0.00	1	9.02	8.98	-1	2,032	-0.05%
2019/03/07	0.6	8.97	0	0.00	8.99	0.6	2,225	0.03%
2019/02/27	0	0.00	4	9.23	9.23	-4	2,427	-0.16%
2019/02/25	0	0.00	4	9.06	9.12	-4	2,357	-0.17%
2019/02/22	3	8.96	2	8.95	8.95	1	2,319	0.04%
2019/02/20	0	0.00	5	8.84	8.85	-5	2,242	-0.22%
2019/02/18	0	0.00	3	8.84	8.86	-3	2,271	-0.13%
2019/02/14	0	0.00	8	8.81	8.82	-8	2,299	-0.35%
2019/01/28	0	0.00	2	9.00	8.99	-2	2,422	-0.08%
2019/01/22	0	0.00	8	8.89	8.89	-8	2,563	-0.31%
2019/01/21	0	0.00	1	8.90	8.88	-1	2,596	-0.04%
2019/01/18	0	0.00	3	8.79	8.81	-3	2,606	-0.12%
2019/01/09	0	0.00	5.1	8.85	8.87	-5.1	3,031	-0.17%
2019/01/08	0	0.00	10	8.77	8.80	-10	3,044	-0.33%
2018/12/28	0	0.00	5	8.80	8.80	-5	3,215	-0.16%
2018/12/27	0	0.00	3	8.75	8.75	-3	3,225	-0.09%
2018/12/26	0	0.00	11	8.71	8.66	-11	3,187	-0.35%
2018/12/25	13	8.79	0	0.00	8.72	13	3,179	0.41%
2018/12/24	3	8.99	0	0.00	8.98	3	3,153	0.10%
2018/12/21	2	9.04	0	0.00	9.11	2	3,167	0.06%
2018/12/20	0	0.00	15	9.25	9.12	-15	3,201	-0.47%
2018/12/17	0	0.00	21	9.23	9.41	-21	3,083	-0.68%
2018/12/13	0	0.00	5.9	8.99	9.00	-5.9	2,963	-0.20%
2018/12/03	0	0.00	0.1	8.95	9.00	-0.1	2,786	0.00%
2018/11/30	10	8.91	3	9.04	9.04	7	2,686	0.26%
2018/11/29	7	8.96	2	9.05	8.94	5	2,650	0.19%
2018/11/28	0	0.00	10	9.03	9.19	-10	2,597	-0.38%
2018/11/27	0	0.00	8	8.88	9.00	-8	2,525	-0.32%
2018/11/26	0	0.00	20	8.70	8.63	-20	2,460	-0.81%
2018/11/22	0	0.00	3	8.66	8.48	-3	2,410	-0.12%
2018/11/21	0	0.00	3	8.56	8.56	-3	2,397	-0.13%
2018/11/08	0	0.00	3	8.48	8.47	-3	2,506	-0.12%
2018/11/06	27	8.32	10	8.41	8.38	17	2,614	0.65%
2018/11/05	3	8.46	0	0.00	8.46	3	2,625	0.11%
2018/11/02	5	8.46	0	0.00	8.45	5	2,611	0.19%
2018/10/30	0	0.00	9	8.25	8.30	-9	2,581	-0.35%
2018/10/29	11	8.13	0	0.00	8.09	11	2,535	0.43%
2018/10/26	0	0.00	3	8.53	8.35	-3	2,524	-0.12%
2018/10/25	10	8.39	0	0.00	8.38	10	2,524	0.40%
2018/10/23	5	8.67	0	0.00	8.66	5	2,480	0.20%
2018/10/22	17	8.89	0	0.00	8.90	17	2,451	0.69%
2018/10/19	0	0.00	37	8.29	8.72	-37	2,364	-1.56%
2018/10/18	10	8.37	28	8.24	8.37	-18	2,252	-0.80%
2018/10/16	41	7.51	3	7.62	7.47	38	2,206	1.72%
2018/10/15	0	0.00	3	7.53	7.56	-3	2,216	-0.14%
2018/10/12	3.3	7.27	13	7.57	7.43	-9.7	2,212	-0.44%
2018/10/11	32	7.85	0	0.00	7.58	32	2,146	1.49%
2018/10/08	32	8.41	0	0.00	8.41	32	2,071	1.54%
2018/10/05	10	8.42	2	8.43	8.45	8	2,080	0.38%
2018/10/04	120	8.55	0	0.00	8.51	120	2,074	5.79%	大買/鉅額交易
2018/10/03	10	8.61	0	0.00	8.59	10	2,073	0.48%
2018/10/02	3	8.63	0	0.00	8.62	3	2,084	0.14%
2018/09/27	0	0.00	3	8.79	8.82	-3	2,140	-0.14%
2018/09/26	336	8.65	0	8.60	8.65	336	2,083	16.13%	大買/鉅額交易
2018/09/21	3	8.71	0	0.00	8.72	3	2,123	0.14%
2018/09/19	5	8.77	0	0.00	8.77	5	2,237	0.22%
2018/09/12	0	0.00	20	8.55	8.55	-20	2,468	-0.81%
2018/09/11	0	0.00	10	8.68	8.68	-10	2,507	-0.40%
2018/09/07	0	0.00	13	8.57	8.60	-13	2,537	-0.51%
2018/08/23	2	8.98	3	8.96	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	13	8.79	8.79	-13	3,439	-0.38%
2018/08/21	0	0.00	3	8.69	8.69	-3	3,508	-0.09%
2018/08/20	0	0.00	10	8.56	8.57	-10	3,630	-0.28%
2018/08/17	0	0.00	10	8.36	8.36	-10	3,600	-0.28%
2018/08/16	0	0.00	15	8.44	8.41	-15	3,620	-0.41%
2018/08/15	124	8.52	0	0.00	8.50	124	3,623	3.42%	大買/鉅額交易
2018/08/14	58	8.53	70	8.58	8.63	-12	3,676	-0.33%
2018/08/13	125	8.61	30	8.60	8.62	95	3,732	2.54%	大買/
2018/08/10	15	9.09	0	0.00	9.08	15	3,700	0.41%
2018/08/06	0	0.00	3	9.32	9.27	-3	4,153	-0.07%
2018/07/30	5	9.12	0	0.00	9.14	5	4,315	0.12%
2018/07/24	0	0.00	9	9.31	9.38	-9	4,492	-0.20%
2018/07/20	0	0.00	3	9.18	9.14	-3	4,520	-0.07%
2018/07/19	0	0.00	3	9.09	9.09	-3	4,508	-0.07%
2018/07/16	0	0.00	5	8.98	8.97	-5	4,531	-0.11%
2018/07/13	0	0.00	1	8.98	8.97	-1	4,552	-0.02%
2018/07/12	0	0.00	15	8.96	8.94	-15	4,549	-0.33%
2018/07/11	0	0.00	5	8.98	8.97	-5	4,554	-0.11%
2018/07/10	0	0.00	5	8.93	8.93	-5	4,565	-0.11%
2018/07/09	2	8.77	0	0.00	8.78	2	4,625	0.04%
2018/07/06	3	8.69	0	0.00	8.73	3	4,603	0.07%
2018/07/03	5	8.93	0	0.00	8.90	5	4,620	0.11%
2018/06/27	15	9.02	0	0.00	8.98	15	4,560	0.33%
2018/06/26	25	9.13	1	9.22	9.22	24	4,471	0.54%
2018/06/22	115	9.50	0	0.00	9.47	115	4,403	2.61%	大買/鉅額交易
2018/06/21	1	9.69	0	0.00	9.55	1	4,389	0.02%
2018/06/20	2	9.81	0	0.00	9.69	2	4,411	0.05%
2018/06/13	3	9.85	115	9.98	9.79	-112	4,379	-2.56%	大賣/鉅額交易
2018/06/12	0	0.00	61	9.91	9.88	-61	4,309	-1.42%
2018/06/11	0	0.00	2.9	9.54	9.61	-2.9	4,184	-0.07%
2018/06/08	0	0.00	3	9.60	9.60	-3	4,190	-0.07%
2018/06/07	0	0.00	18	9.53	9.66	-18	4,138	-0.43%
2018/05/31	0	0.00	263	9.46	9.49	-263	4,053	-6.49%	大賣/鉅額交易
2018/05/30	4	9.35	212	9.35	9.42	-208	4,056	-5.13%	大賣/鉅額交易
2018/05/29	5.1	9.59	352	9.52	9.48	-347	4,162	-8.33%	大賣/鉅額交易
2018/05/28	0	0.00	9	9.67	9.75	-9	4,399	-0.20%
2018/05/24	2	9.36	0	0.00	9.37	2	4,540	0.04%
2018/05/17	10	9.35	0	0.00	9.29	10	4,805	0.21%
2018/05/16	10	9.50	0	0.00	9.50	10	4,906	0.20%
2018/05/14	50.1	9.67	0	0.00	9.61	50.1	5,161	0.97%
2018/05/10	0	0.00	5	10.35	10.35	-5	4,924	-0.10%
2018/04/27	25	9.99	0	0.00	10.05	25	4,992	0.50%
2018/04/25	12	10.09	0	0.00	10.05	12	5,063	0.24%
2018/04/13	0	0.00	0.5	10.50	10.60	-0.5	5,521	-0.01%
2018/04/12	0	0.00	10	10.35	10.35	-10	5,621	-0.18%
2018/04/10	0	0.00	50	10.40	10.35	-50	5,963	-0.84%
2018/04/03	0	0.00	9	10.40	10.40	-9	7,280	-0.12%
2018/04/02	4	10.40	0	0.00	10.40	4	7,301	0.05%
2018/03/30	5	10.40	7	10.45	10.45	-2	7,564	-0.03%
2018/03/27	5	10.55	5	10.45	10.45	0	7,597	0.00%
2018/03/19	0	0.00	3	11.10	10.95	-3	7,698	-0.04%
2018/03/16	0	0.00	10	10.90	10.80	-10	7,677	-0.13%
2018/03/15	0	0.00	15	10.87	10.85	-15	7,682	-0.20%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	71	11.16	11.20	-71	7,844	-0.91%
2018/03/09	0	0.00	15	10.98	10.90	-15	7,874	-0.19%
2018/03/07	7	10.61	0	0.00	10.60	7	8,167	0.09%
2018/03/06	5	10.70	0	0.00	10.70	5	8,362	0.06%
2018/03/01	0	0.00	25	10.88	11.30	-25	8,897	-0.28%
2018/02/27	70	10.52	71.9	10.45	10.40	-1.9	8,617	-0.02%
2018/02/23	5	10.15	0	0.00	10.15	5	8,441	0.06%
2018/02/21	10	10.15	0	0.00	10.15	10	8,486	0.12%
2018/02/08	24	10.29	3.1	10.20	10.20	20.9	8,147	0.26%
2018/02/07	10	10.70	0	0.00	10.55	10	8,001	0.12%
2018/02/06	0	0.00	5	11.00	10.60	-5	7,923	-0.06%
2018/02/05	0	0.00	5	11.35	11.40	-5	7,757	-0.06%
2018/02/01	0	0.00	10	11.75	11.65	-10	7,973	-0.13%
2018/01/31	5	11.50	15	11.60	11.60	-10	7,987	-0.13%
2018/01/30	17	11.61	0	0.00	11.60	17	7,993	0.21%
2018/01/29	5	11.65	0	0.00	11.70	5	8,041	0.06%
2018/01/26	0	0.00	5	11.70	11.70	-5	8,103	-0.06%
2018/01/25	5	11.75	5	11.70	11.70	0	8,245	0.00%
2018/01/24	0	0.00	5	11.90	11.90	-5	8,221	-0.06%
2018/01/23	16	11.62	32	11.60	11.60	-16	8,132	-0.20%
2018/01/22	6	11.79	25	11.79	11.75	-19	8,333	-0.23%
2018/01/19	3	11.85	5	11.90	11.80	-2	8,295	-0.02%
2018/01/18	15	11.85	21	11.93	11.90	-6	8,265	-0.07%
2018/01/17	10	11.85	0	0.00	11.90	10	8,348	0.12%
2018/01/16	5	11.90	10	11.95	11.95	-5	8,434	-0.06%
2018/01/12	7	11.96	1	12.00	12.00	6	8,499	0.07%
2018/01/11	21	12.02	21	12.09	11.90	0	8,509	0.00%
2018/01/10	16	12.07	0	0.00	12.00	16	8,512	0.19%
2018/01/09	2	12.25	0	0.00	12.20	2	8,468	0.02%
2018/01/08	2	12.30	4	12.30	12.35	-2	8,440	-0.02%
2018/01/05	27	12.38	39	12.36	12.30	-12	8,333	-0.14%
2018/01/04	17	12.11	13	12.15	12.15	4	8,213	0.05%
2018/01/03	11	12.20	2	12.50	12.15	9	8,162	0.11%
2018/01/02	28	12.28	30	12.26	12.40	-2	8,047	-0.02%