陽明 (2609)-中國信託-永康券商分點個股進出

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
62.1
漲跌
▲0.6
漲幅
+0.98%
成交量
17,016張
產業
上市航運類股
3511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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/06	13	61.92	16	61.81	62.10	-3	50,370	-0.01%
2024/09/05	0	0.00	5	62.04	61.50	-5	54,137	-0.01%
2024/09/04	16	60.11	21.1	59.26	60.70	-5.1	59,230	-0.01%
2024/09/03	23	62.57	11	62.12	61.80	12	62,553	0.02%
2024/09/02	12.5	63.39	43	62.91	62.30	-30.5	67,649	-0.05%
2024/08/30	19	63.89	21	64.15	64.50	-2	71,442	0.00%
2024/08/29	4	62.80	31	62.95	62.90	-27	72,503	-0.04%
2024/08/28	27	62.64	21.2	62.62	62.60	5.8	75,295	0.01%
2024/08/27	54.9	62.72	0	0.00	62.70	54.9	80,365	0.07%
2024/08/26	16.1	64.28	69.1	65.26	64.20	-53	80,319	-0.07%
2024/08/23	51.7	63.74	38	63.81	63.60	13.7	80,354	0.02%
2024/08/22	28	63.82	13	63.73	63.70	15	80,874	0.02%
2024/08/21	61.5	64.25	52	64.14	63.70	9.5	81,654	0.01%
2024/08/20	19.4	64.36	14	64.16	63.70	5.4	81,682	0.01%
2024/08/19	21	64.31	25.3	63.92	63.70	-4.3	81,476	-0.01%
2024/08/16	44	64.35	49	63.97	63.80	-5	81,622	-0.01%
2024/08/15	49.1	63.46	90	62.81	63.80	-40.9	81,353	-0.05%
2024/08/14	44.1	61.77	67	62.02	61.60	-22.9	80,912	-0.03%
2024/08/13	60.7	62.06	67.3	62.14	61.80	-6.6	81,032	-0.01%
2024/08/12	48	62.89	41	61.82	63.50	7	85,062	0.01%
2024/08/09	78.5	61.75	78	61.13	60.80	0.5	87,798	0.00%
2024/08/08	68.3	62.25	16	61.43	61.20	52.3	94,830	0.06%
2024/08/07	27.2	62.58	56	62.85	63.60	-28.8	98,810	-0.03%
2024/08/06	83.1	62.30	47	62.37	61.10	36.1	104,523	0.03%
2024/08/05	58.8	61.05	61.6	60.66	60.00	-2.8	106,461	0.00%
2024/08/02	58.1	65.15	40.6	64.84	64.10	17.5	106,869	0.02%
2024/08/01	34	64.55	15.1	64.39	64.60	19	107,135	0.02%
2024/07/31	21	63.10	64	62.71	63.40	-43	107,083	-0.04%
2024/07/30	37.3	61.15	32	61.42	62.30	5.3	107,424	0.00%
2024/07/29	19.1	60.36	14	60.24	60.00	5.1	108,143	0.00%
2024/07/26	15.1	59.59	13.1	59.90	60.30	2	109,053	0.00%
2024/07/23	62	60.07	194	60.43	60.80	-132	111,862	-0.12%	大賣/鉅額交易
2024/07/22	24.4	58.18	53.5	58.48	58.60	-29.2	114,730	-0.03%
2024/07/19	38.8	60.38	68.8	60.77	60.20	-30	114,172	-0.03%
2024/07/18	34.3	61.89	32	62.33	61.80	2.3	114,049	0.00%
2024/07/17	71.4	61.99	95.6	62.14	61.90	-24.2	113,909	-0.02%
2024/07/16	100.2	63.17	41	63.74	62.40	59.2	114,301	0.05%
2024/07/15	151.4	64.01	130.7	64.53	63.10	20.7	114,770	0.02%	大買/大賣/
2024/07/12	59.4	64.00	72.8	64.13	64.00	-13.5	114,184	-0.01%
2024/07/11	40.7	65.19	162	65.47	65.10	-121.3	113,780	-0.11%	大賣/鉅額交易
2024/07/10	96.3	65.50	70.5	65.72	65.10	25.8	113,798	0.02%
2024/07/09	106.2	65.58	144	65.62	65.20	-37.8	113,470	-0.03%	大買/大賣/
2024/07/08	250.8	67.62	283	67.66	67.50	-32.2	112,626	-0.03%	大買/大賣/
2024/07/05	265.4	72.65	126	72.69	72.30	139.4	111,216	0.13%	大買/大賣/鉅額交易
2024/07/04	44	74.45	32.3	75.04	73.80	11.7	110,779	0.01%
2024/07/03	220	75.30	190	75.96	74.80	30	110,428	0.03%	大買/大賣/
2024/07/02	28	73.86	99.5	73.98	74.10	-71.5	109,694	-0.07%
2024/07/01	81.3	74.08	58.7	75.18	73.70	22.6	109,279	0.02%
2024/06/28	60.3	74.87	32	75.11	74.60	28.3	108,377	0.03%
2024/06/27	49.3	75.67	48.3	75.49	75.20	1.1	107,922	0.00%
2024/06/26	25.5	75.92	18	75.48	75.00	7.5	107,423	0.01%
2024/06/25	58.2	75.75	111.9	75.40	76.50	-53.7	106,758	-0.05%	大賣/
2024/06/24	55.3	74.74	48	74.43	74.20	7.3	105,780	0.01%
2024/06/21	174.9	77.80	125.5	77.56	75.90	49.4	105,449	0.05%	大買/大賣/
2024/06/20	83.1	76.46	120.2	76.55	76.70	-37.1	103,009	-0.04%	大賣/
2024/06/19	390.4	76.55	401.5	75.87	75.00	-11.2	102,277	-0.01%	大買/大賣/
2024/06/18	43.8	74.12	146	74.09	74.10	-102.3	100,961	-0.10%	大賣/鉅額交易
2024/06/17	96.5	74.21	76.6	73.90	73.70	20	100,571	0.02%
2024/06/14	133.8	74.53	120.3	74.46	75.40	13.5	99,141	0.01%	大買/大賣/
2024/06/13	114.4	72.91	101.3	73.21	72.40	13.1	97,069	0.01%	大買/大賣/
2024/06/12	318.8	71.93	232.7	71.36	70.90	86.1	95,585	0.09%	大買/大賣/
2024/06/11	494.9	79.44	345.4	78.13	74.70	149.5	92,009	0.16%	大買/大賣/鉅額交易
2024/06/07	301.1	83.03	270.2	83.44	82.90	30.9	87,019	0.04%	大買/大賣/
2024/06/06	305.1	82.63	269.3	82.99	83.70	35.8	83,616	0.04%	大買/大賣/
2024/06/05	204.8	80.11	239.4	79.90	80.40	-34.5	78,688	-0.04%	大買/大賣/
2024/06/04	81.3	75.05	141.3	75.28	75.70	-60	75,295	-0.08%	大賣/
2024/06/03	199.6	73.66	212.2	74.13	75.90	-12.7	74,088	-0.02%	大買/大賣/
2024/05/31	439.2	76.29	202.3	75.62	71.50	236.9	71,518	0.33%	大買/大賣/鉅額交易
2024/05/30	36.7	77.36	13.7	76.52	78.30	23	66,738	0.03%
2024/05/29	50.7	79.19	29.2	77.80	77.20	21.5	66,931	0.03%
2024/05/28	55.1	79.59	35.1	79.22	79.50	20	66,688	0.03%
2024/05/27	156.2	78.65	76.5	77.13	78.30	79.7	66,564	0.12%	大買/
2024/05/24	16.6	72.86	69.3	73.29	73.50	-52.7	66,061	-0.08%
2024/05/23	29.1	72.04	12	71.53	71.30	17.1	65,927	0.03%
2024/05/22	33	71.31	7	71.87	72.00	26	66,285	0.04%
2024/05/21	21.1	71.33	19.3	70.90	71.40	1.8	67,030	0.00%
2024/05/20	21.1	71.76	41.3	72.05	72.50	-20.2	67,811	-0.03%
2024/05/17	36.8	72.47	35.1	72.22	71.00	1.7	67,821	0.00%
2024/05/16	225.6	73.04	275.4	73.81	74.10	-49.8	67,308	-0.07%	大買/大賣/
2024/05/15	220.1	70.91	200.5	70.90	71.40	19.6	62,532	0.03%	大買/大賣/
2024/05/14	591.4	70.51	673.5	71.73	71.30	-82.1	59,266	-0.14%	大買/大賣/
2024/05/13	68.8	65.95	124.2	66.43	66.60	-55.4	51,583	-0.11%	大賣/
2024/05/10	209	58.17	477.2	59.80	60.60	-268.2	47,517	-0.56%	大買/大賣/鉅額交易
2024/05/09	93.2	54.33	159.7	55.01	55.10	-66.5	41,522	-0.16%	大賣/
2024/05/08	36.3	53.33	40.5	53.00	52.20	-4.2	38,724	-0.01%
2024/05/07	65	52.17	116.7	52.24	52.50	-51.7	37,648	-0.14%	大賣/
2024/05/06	14.1	50.35	24.1	50.36	50.60	-10	36,577	-0.03%
2024/05/03	107.2	50.97	61	50.51	50.40	46.2	36,422	0.13%	大買/
2024/05/02	49.1	51.74	116.2	51.70	51.30	-67.1	35,869	-0.19%	大賣/
2024/04/30	81.1	52.17	107.1	51.95	52.20	-26	34,907	-0.07%	大賣/
2024/04/29	156.9	54.19	211.7	53.78	52.90	-54.9	34,260	-0.16%	大買/大賣/
2024/04/26	79.1	49.14	150.4	50.35	51.80	-71.3	31,859	-0.22%	大賣/
2024/04/25	4	46.80	14.2	46.89	47.10	-10.2	28,881	-0.04%
2024/04/24	7	46.21	11.5	46.53	46.70	-4.5	29,490	-0.02%
2024/04/23	6	45.64	13	45.78	45.85	-7	30,084	-0.02%
2024/04/22	35	46.69	85.7	45.95	45.60	-50.7	31,047	-0.16%
2024/04/19	54.2	45.28	46.7	45.04	45.15	7.5	31,099	0.02%
2024/04/18	2	43.80	0	0.00	43.80	2	31,794	0.01%
2024/04/17	5.1	44.00	4	43.80	43.95	1.1	32,544	0.00%
2024/04/16	33	43.79	3	43.75	43.80	30	35,643	0.08%
2024/04/15	13	45.08	9	45.26	45.20	4	38,172	0.01%
2024/04/12	4	45.06	3	45.07	45.20	1	39,648	0.00%
2024/04/11	3	45.20	13.3	45.07	45.00	-10.3	42,860	-0.02%
2024/04/10	7.3	44.57	1	45.10	44.40	6.3	47,471	0.01%
2024/04/09	6.4	45.19	9	45.22	44.95	-2.6	49,252	-0.01%
2024/04/08	9	43.98	13	44.01	45.10	-4	51,653	-0.01%
2024/04/03	11	43.94	11	43.90	43.80	0	51,965	0.00%
2024/04/02	4	44.18	7	44.24	44.45	-3	52,810	-0.01%
2024/04/01	5.2	44.33	1	44.35	44.30	4.2	54,419	0.01%
2024/03/29	4.2	44.46	16.1	44.41	44.40	-12	57,040	-0.02%
2024/03/28	5.5	44.20	8	44.39	44.10	-2.5	61,145	0.00%
2024/03/27	8	44.21	11	44.22	44.15	-3	66,969	0.00%
2024/03/26	52.9	44.70	26.2	44.28	44.15	26.7	72,282	0.04%
2024/03/25	3.4	45.47	0	0.00	45.60	3.4	74,413	0.00%
2024/03/22	18.1	45.11	15	45.27	45.15	3.1	78,776	0.00%
2024/03/21	5	45.90	12	45.87	45.45	-7	82,392	-0.01%
2024/03/20	9.5	45.13	6	45.15	44.95	3.5	82,759	0.00%
2024/03/19	7.3	45.58	10.2	45.47	45.30	-2.9	82,606	0.00%
2024/03/18	43.8	45.12	28	45.11	45.15	15.8	82,626	0.02%
2024/03/15	99.3	46.50	20.4	46.35	46.50	78.9	82,622	0.10%
2024/03/14	10	47.96	16	47.83	47.75	-6	81,884	-0.01%
2024/03/13	60	48.94	7.1	48.94	48.70	52.9	81,628	0.06%
2024/03/12	16.3	49.02	31	48.96	48.95	-14.8	81,399	-0.02%
2024/03/11	19.7	48.47	13	48.59	48.60	6.7	81,293	0.01%
2024/03/08	85.9	47.89	36.2	48.43	47.55	49.8	81,533	0.06%
2024/03/07	48.4	48.14	15.1	48.15	48.00	33.2	81,653	0.04%
2024/03/06	14.1	48.27	42	48.10	48.00	-28	81,835	-0.03%
2024/03/05	13.9	48.96	13	48.93	48.60	0.9	81,797	0.00%
2024/03/04	64.2	48.82	16	48.45	48.90	48.2	81,501	0.06%
2024/03/01	47.1	49.03	11	49.17	49.15	36.1	81,079	0.04%
2024/02/29	11.8	49.48	42.5	49.76	49.85	-30.7	80,766	-0.04%
2024/02/27	11	48.70	4	48.69	48.55	7	80,194	0.01%
2024/02/26	53.6	48.75	5	48.79	48.70	48.6	79,816	0.06%
2024/02/23	38.1	49.59	30.8	49.40	49.10	7.3	79,548	0.01%
2024/02/22	37.3	49.64	56.2	49.66	49.95	-18.9	79,046	-0.02%
2024/02/21	61	48.92	58	48.94	48.35	3	77,991	0.00%
2024/02/20	36.3	47.99	66	48.02	48.15	-29.7	76,991	-0.04%
2024/02/19	43.1	46.70	11	46.89	46.90	32.1	76,623	0.04%
2024/02/16	19	47.29	9	47.25	46.90	10	76,622	0.01%
2024/02/15	17.1	46.02	27.7	46.15	46.65	-10.6	76,927	-0.01%
2024/02/05	13	47.57	7	47.51	47.30	6	76,416	0.01%
2024/02/02	40	48.00	25.1	48.00	47.75	14.9	76,221	0.02%
2024/02/01	15	48.95	32	48.93	49.15	-17	75,807	-0.02%
2024/01/31	44	48.60	12	48.20	47.85	32	75,447	0.04%
2024/01/30	16	48.67	31	48.43	48.50	-15	75,144	-0.02%
2024/01/29	7.1	48.79	6.3	48.92	48.80	0.8	75,025	0.00%
2024/01/26	18	48.96	10	49.06	48.90	8	74,848	0.01%
2024/01/25	22	49.33	9	49.34	49.25	13	74,575	0.02%
2024/01/24	15.1	50.03	64	50.20	49.80	-48.9	74,259	-0.07%
2024/01/23	112.2	49.68	45	50.23	49.45	67.2	73,968	0.09%	大買/
2024/01/22	29.1	49.28	10	49.21	49.80	19.1	73,435	0.03%
2024/01/19	14	50.71	13	50.67	50.90	1	72,698	0.00%
2024/01/18	12.6	50.60	30	50.68	51.30	-17.5	72,119	-0.02%
2024/01/17	73	50.03	36.1	50.19	49.75	36.9	71,254	0.05%
2024/01/16	26	51.51	36.1	51.20	51.10	-10.1	70,167	-0.01%
2024/01/15	25.1	52.48	25.2	52.40	52.20	-0.1	69,052	0.00%
2024/01/12	28.7	51.25	82	51.58	51.80	-53.3	68,101	-0.08%
2024/01/11	45.1	49.50	24.2	49.40	49.30	20.9	66,573	0.03%
2024/01/10	139.7	49.14	194.3	49.29	48.80	-54.6	65,947	-0.08%	大買/大賣/
2024/01/09	340.4	52.58	266.1	51.42	51.70	74.3	62,747	0.12%	大買/大賣/
2024/01/08	262.2	57.11	246	57.55	56.50	16.2	59,929	0.03%	大買/大賣/
2024/01/05	146.1	58.01	103.4	57.90	58.00	42.7	58,241	0.07%	大買/大賣/
2024/01/04	357.7	56.50	371.4	57.06	57.30	-13.7	54,924	-0.02%	大買/大賣/
2024/01/03	33	54.17	38	54.22	54.00	-5	50,539	-0.01%
2024/01/02	60.7	53.91	55	53.84	53.00	5.7	48,572	0.01%
2023/12/29	22.7	51.57	77	52.03	51.30	-54.3	46,003	-0.12%
2023/12/28	84.2	51.99	69	51.87	51.90	15.2	45,551	0.03%
2023/12/27	227.1	53.51	238	53.11	52.60	-10.9	44,588	-0.02%	大買/大賣/
2023/12/26	184.2	52.55	137.1	52.36	52.00	47.1	43,061	0.11%	大買/大賣/
2023/12/25	248	53.08	193.5	53.29	51.80	54.5	40,417	0.13%	大買/大賣/
2023/12/22	435.9	57.06	376.4	56.94	57.50	59.5	36,363	0.16%	大買/大賣/
2023/12/21	324	53.00	389	53.45	55.40	-65	30,431	-0.21%	大買/大賣/
2023/12/20	133.4	49.37	293.1	50.09	50.40	-159.8	25,050	-0.64%	大買/大賣/鉅額交易
2023/12/19	359.3	49.54	216.6	49.26	49.30	142.7	22,532	0.63%	大買/大賣/鉅額交易
2023/12/18	60	47.13	125	47.37	47.85	-65.1	18,279	-0.36%	大賣/
2023/12/15	24.3	43.84	36	44.06	44.25	-11.7	14,910	-0.08%
2023/12/14	48.1	43.11	12	42.92	42.75	36.1	14,410	0.25%
2023/12/13	8	43.56	16.1	43.43	43.20	-8.1	14,666	-0.06%
2023/12/12	9	44.45	17	44.73	44.00	-8	16,436	-0.05%
2023/12/11	19	44.27	22.2	44.19	44.00	-3.2	16,360	-0.02%
2023/12/08	3	43.95	0	0.00	44.00	3	16,264	0.02%
2023/12/07	62.1	44.07	16	43.97	43.70	46.1	16,227	0.28%
2023/12/06	23	44.70	26	44.41	44.65	-3	16,207	-0.02%
2023/12/05	34.1	44.81	29	44.79	44.85	5.1	16,069	0.03%
2023/12/04	70.4	44.65	41	44.88	45.15	29.4	15,536	0.19%
2023/12/01	11.3	42.73	30	42.86	43.30	-18.7	14,717	-0.13%
2023/11/30	35	42.16	9	42.15	42.00	26	14,382	0.18%
2023/11/29	9	42.52	2	42.38	42.55	7	14,303	0.05%
2023/11/28	1	42.65	14	42.45	42.65	-13	14,280	-0.09%
2023/11/27	11	41.86	11	41.99	42.00	0	14,187	0.00%
2023/11/24	6	41.45	14.2	41.57	41.75	-8.2	14,230	-0.06%
2023/11/22	1	41.55	0	0.00	41.55	1	14,285	0.01%
2023/11/21	0	0.00	2	41.88	41.90	-2	14,315	-0.01%
2023/11/20	0.4	41.75	2	41.70	42.00	-1.6	14,564	-0.01%
2023/11/17	12	41.81	7	41.81	41.80	5	14,695	0.03%
2023/11/15	3.1	41.54	7	42.02	42.10	-3.9	14,752	-0.03%
2023/11/14	49	41.86	22	42.37	41.50	27	15,292	0.18%
2023/11/13	18	41.50	20	41.70	41.45	-2	15,000	-0.01%
2023/11/10	21.3	41.45	7	41.39	41.30	14.3	15,307	0.09%
2023/11/09	11	41.93	9	41.95	41.85	2	15,399	0.01%
2023/11/08	19	42.07	10	42.10	41.90	9	15,698	0.06%
2023/11/07	10	42.30	12	42.20	42.25	-2	15,767	-0.01%
2023/11/06	2	42.13	7	42.35	42.30	-5	15,975	-0.03%
2023/11/03	0	0.00	12	43.07	43.25	-12	15,983	-0.08%
2023/11/02	3	42.42	1	42.60	42.65	2	16,076	0.01%
2023/11/01	33	42.10	0	0.00	42.10	33	16,408	0.20%
2023/10/31	8.3	42.37	0	0.00	42.10	8.3	16,745	0.05%
2023/10/30	10	42.64	8	43.12	43.25	2	16,865	0.01%
2023/10/27	1	42.95	2.3	42.84	43.00	-1.3	16,907	-0.01%
2023/10/26	8	42.39	5	42.46	42.45	3	17,389	0.02%
2023/10/24	0	0.00	3	42.12	42.20	-3	18,272	-0.02%
2023/10/23	76.4	42.02	0.7	42.37	41.95	75.7	18,667	0.41%
2023/10/20	2	41.75	1	41.80	42.35	1	18,868	0.01%
2023/10/19	2	43.00	4	42.65	42.70	-2	19,136	-0.01%
2023/10/18	3	42.30	3	42.23	42.30	0	19,637	0.00%
2023/10/17	30.2	42.30	3	42.32	42.25	27.2	20,006	0.14%
2023/10/16	8	41.99	4	42.35	42.40	4	20,676	0.02%
2023/10/13	3	42.58	1.2	42.63	42.55	1.9	21,410	0.01%
2023/10/12	3	42.68	2	42.65	43.10	1	21,726	0.00%
2023/10/11	26	43.15	24	43.73	42.55	2	22,300	0.01%
2023/10/06	1	45.00	10.3	45.16	45.00	-9.2	23,265	-0.04%
2023/10/05	1	44.90	0.1	45.20	44.90	0.9	24,382	0.00%
2023/10/04	4	43.84	2	44.50	44.55	2	24,984	0.01%
2023/10/03	1	44.10	1	44.35	44.10	0	25,836	0.00%
2023/10/02	3	44.37	13	44.56	44.45	-10	26,366	-0.04%
2023/09/28	40	45.33	12	45.45	45.45	28	27,236	0.10%
2023/09/27	9	46.35	11.1	46.45	45.90	-2.1	30,489	-0.01%
2023/09/26	1.1	45.67	9	45.82	45.95	-7.9	33,006	-0.02%
2023/09/25	78	45.51	6	45.63	45.95	72	37,459	0.19%
2023/09/22	8	45.74	9	45.80	45.80	-1	39,241	0.00%
2023/09/21	12.5	45.63	17	45.71	45.60	-4.5	39,654	-0.01%
2023/09/20	22.1	46.62	21.4	46.57	46.30	0.8	39,877	0.00%
2023/09/19	6	45.48	40.1	45.85	45.85	-34.1	39,695	-0.09%
2023/09/18	18.7	45.78	33.4	45.92	45.50	-14.7	39,773	-0.04%
2023/09/15	66.1	46.31	94.2	46.39	46.45	-28.1	39,977	-0.07%
2023/09/14	7.4	44.34	21.4	44.22	44.60	-14	38,125	-0.04%
2023/09/13	2.5	43.00	13	43.15	43.30	-10.5	38,034	-0.03%
2023/09/11	0	0.00	11	42.79	42.50	-11	38,623	-0.03%
2023/09/08	2.1	42.81	11	42.90	42.65	-8.9	38,922	-0.02%
2023/09/07	0	0.00	1	42.70	42.50	-1	39,057	0.00%
2023/09/06	6	42.85	1	42.80	42.60	5	39,193	0.01%
2023/09/05	6.6	43.11	5.2	43.08	43.30	1.4	39,357	0.00%
2023/09/04	3	42.88	3.1	42.79	42.90	-0.1	39,782	0.00%
2023/09/01	0.6	42.37	2	42.25	42.10	-1.4	39,716	0.00%
2023/08/31	7	42.47	1	42.75	42.25	6	39,828	0.02%
2023/08/30	1	42.30	5	42.34	42.25	-4	39,936	-0.01%
2023/08/29	5	42.37	1	42.45	42.50	4	40,016	0.01%
2023/08/28	2.1	41.89	0	0.00	42.00	2.1	40,157	0.01%
2023/08/25	2	42.03	1	41.95	42.05	1	40,320	0.00%
2023/08/24	46	42.17	2	42.65	41.95	44	40,373	0.11%
2023/08/23	4.4	43.33	3.5	43.09	42.95	0.9	40,250	0.00%
2023/08/22	1	43.45	4	43.20	43.30	-3	40,211	-0.01%
2023/08/21	1	43.35	1.7	43.29	43.10	-0.7	40,225	0.00%
2023/08/18	22.1	44.70	16.2	44.39	43.90	5.9	40,110	0.01%
2023/08/17	66.2	42.18	3.7	41.84	42.55	62.5	39,468	0.16%
2023/08/16	39.2	42.20	9	42.54	42.05	30.2	39,345	0.08%
2023/08/15	39.2	43.79	2	43.70	43.60	37.2	39,023	0.10%
2023/08/14	24.3	44.12	1.2	44.08	44.05	23.1	38,934	0.06%
2023/08/11	6	45.38	3.1	45.56	45.30	2.9	38,727	0.01%
2023/08/10	35.2	45.61	18	45.45	45.50	17.2	38,714	0.04%
2023/08/09	21.4	46.13	8	45.98	46.00	13.4	38,759	0.03%
2023/08/08	8	46.52	3	46.45	46.40	5	38,698	0.01%
2023/08/07	48.6	45.81	9.2	45.82	46.40	39.4	38,780	0.10%
2023/08/04	44.5	46.76	7	47.03	47.15	37.5	38,682	0.10%
2023/08/02	10.5	46.48	4	46.51	46.45	6.5	38,518	0.02%
2023/08/01	8	46.80	4	46.86	46.80	4	38,578	0.01%
2023/07/31	52.1	46.79	4	47.15	46.50	48.1	38,652	0.12%
2023/07/28	10.2	47.62	18.3	47.90	47.75	-8.1	38,349	-0.02%
2023/07/27	4	46.93	7.3	47.42	46.90	-3.3	38,170	-0.01%
2023/07/26	6.4	46.38	23.4	46.54	46.90	-17	38,213	-0.04%
2023/07/25	32	45.65	5	45.77	45.60	27	38,023	0.07%
2023/07/24	26.2	46.19	13.2	45.98	45.75	13	38,172	0.03%
2023/07/21	21.6	47.80	21.8	47.85	47.35	-0.2	38,225	0.00%
2023/07/20	30.8	47.53	24.6	47.70	48.40	6.3	37,923	0.02%
2023/07/19	15.1	46.73	15	46.91	46.80	0.1	37,424	0.00%
2023/07/18	18	46.16	31.6	46.13	46.30	-13.6	37,107	-0.04%
2023/07/17	40.7	45.18	20	45.16	45.05	20.7	36,551	0.06%
2023/07/14	16.2	45.01	20.3	45.04	44.60	-4	36,353	-0.01%
2023/07/13	58.5	44.80	24.3	44.84	44.00	34.2	36,109	0.09%
2023/07/12	106	46.84	88.3	46.94	46.25	17.7	35,144	0.05%	大買/
2023/07/11	47.7	48.63	47	48.68	48.40	0.7	34,359	0.00%
2023/07/10	89.9	49.41	21.9	49.29	48.85	68	33,858	0.20%
2023/07/07	68.4	50.64	16.2	50.84	50.60	52.2	33,170	0.16%
2023/07/06	38.5	51.25	53.4	51.16	51.00	-14.9	32,733	-0.05%
2023/07/05	280	52.25	219	52.70	51.70	61	32,089	0.19%	大買/大賣/
2023/07/04	121	54.12	36.1	54.10	54.20	84.9	29,285	0.29%	大買/
2023/07/03	170.5	67.41	274.4	68.12	69.30	-103.9	26,890	-0.39%	大買/大賣/鉅額交易
2023/06/30	96.2	62.05	100.4	62.60	63.00	-4.2	22,631	-0.02%
2023/06/29	25.5	60.06	6	60.08	60.10	19.5	20,969	0.09%
2023/06/28	29.1	60.51	11	60.70	60.70	18.1	20,607	0.09%
2023/06/27	8	61.41	0	0.00	61.10	8	20,361	0.04%
2023/06/26	17.8	61.42	28	61.61	61.10	-10.2	20,295	-0.05%
2023/06/21	43.1	61.86	9	61.78	61.50	34.1	20,189	0.17%
2023/06/20	9.3	63.40	5	63.56	63.20	4.3	19,866	0.02%
2023/06/19	55.4	63.95	3.5	64.11	63.50	51.9	19,802	0.26%
2023/06/16	1	64.30	16	64.48	64.80	-15	19,725	-0.08%
2023/06/15	15.2	63.95	8	64.55	64.10	7.2	19,599	0.04%
2023/06/14	18	64.01	25.3	63.96	64.30	-7.3	19,652	-0.04%
2023/06/13	7.1	62.96	30.2	63.00	63.20	-23.2	20,100	-0.12%
2023/06/12	10	62.32	7	62.43	63.00	3	21,149	0.01%
2023/06/09	11	62.45	11	62.72	62.90	0	22,330	0.00%
2023/06/08	15.4	62.76	36	62.47	62.60	-20.7	23,461	-0.09%
2023/06/07	5	61.66	14	61.76	61.70	-9	26,858	-0.03%
2023/06/06	7.3	61.29	1	61.60	61.70	6.3	27,226	0.02%
2023/06/05	3.3	61.05	6	61.05	60.90	-2.7	27,587	-0.01%
2023/06/02	8	61.43	2.1	61.50	61.50	5.9	27,811	0.02%
2023/06/01	47	60.76	7	60.81	61.40	40	28,459	0.14%
2023/05/31	17	61.32	61	61.40	60.80	-44	29,434	-0.15%
2023/05/30	4.1	61.70	1	62.10	61.30	3.1	29,898	0.01%
2023/05/29	4	62.15	28	62.04	62.00	-24	30,085	-0.08%
2023/05/26	3	61.50	13.8	61.13	61.30	-10.8	30,598	-0.04%
2023/05/25	9	61.16	3	61.20	61.10	6	31,159	0.02%
2023/05/24	4	61.93	3	61.83	61.90	1	31,696	0.00%
2023/05/23	7.1	61.69	7	61.86	61.70	0.1	32,291	0.00%
2023/05/22	42	61.30	13	62.04	62.10	29	32,291	0.09%
2023/05/19	2.8	61.28	3	61.17	61.30	-0.3	32,218	0.00%
2023/05/18	1	61.40	12	61.38	61.30	-11	32,251	-0.03%
2023/05/17	2	61.40	1.2	61.30	61.20	0.9	32,327	0.00%
2023/05/16	10.1	61.00	9	61.14	60.90	1.1	32,444	0.00%
2023/05/15	21.3	60.85	24	60.47	61.20	-2.8	32,668	-0.01%
2023/05/12	1.2	60.25	5.1	60.40	60.20	-3.9	32,769	-0.01%
2023/05/11	36.2	60.34	28	60.55	60.10	8.2	32,791	0.03%
2023/05/10	13	61.12	14	61.11	61.60	-1	32,647	0.00%
2023/05/09	5.5	60.47	3	60.37	60.30	2.5	32,509	0.01%
2023/05/08	27.2	60.54	1.3	60.84	60.50	25.9	32,727	0.08%
2023/05/05	11.3	61.03	4	61.20	61.20	7.3	33,125	0.02%
2023/05/04	10	60.83	3	60.47	60.80	7	33,362	0.02%
2023/05/03	29.4	60.87	19	61.13	60.70	10.4	33,379	0.03%
2023/05/02	35	61.65	18	62.04	61.90	17	33,340	0.05%
2023/04/28	25	62.86	5	63.04	63.10	20	33,450	0.06%
2023/04/27	18.3	61.81	3	61.90	61.70	15.3	33,449	0.05%
2023/04/26	22.1	62.47	14	62.73	62.40	8.1	33,449	0.02%
2023/04/25	28.1	64.24	0.9	64.20	63.70	27.3	33,282	0.08%
2023/04/24	4.3	64.91	0	0.00	64.70	4.3	33,348	0.01%
2023/04/21	14.3	65.29	3	65.77	64.90	11.3	33,497	0.03%
2023/04/20	16	66.73	12	66.79	66.40	4	33,407	0.01%
2023/04/19	18.2	66.20	0	0.00	66.00	18.2	33,575	0.05%
2023/04/18	11.5	67.15	15	66.99	66.40	-3.5	33,590	-0.01%
2023/04/17	17.9	67.65	16.1	67.54	67.70	1.8	33,504	0.01%
2023/04/14	21	66.90	21.5	66.80	66.80	-0.5	33,500	0.00%
2023/04/13	21.1	66.12	15.8	66.42	66.30	5.3	33,627	0.02%
2023/04/12	4.5	66.18	5	66.22	66.40	-0.5	33,872	0.00%
2023/04/11	3	65.87	3	65.87	65.60	0	33,885	0.00%
2023/04/10	17	65.99	14	66.15	65.70	3	34,120	0.01%
2023/04/07	6	65.47	22	65.11	65.60	-16	34,136	-0.05%
2023/04/06	8.1	64.30	1.3	64.52	64.00	6.8	34,381	0.02%
2023/03/31	17.1	64.11	5	64.12	64.30	12.1	34,969	0.03%
2023/03/30	13	63.49	3	63.53	63.30	10	37,128	0.03%
2023/03/29	10.5	63.57	2	63.80	63.50	8.5	38,375	0.02%
2023/03/28	11	64.35	9	64.44	64.00	2	39,630	0.01%
2023/03/27	13.3	64.18	5.1	64.16	64.20	8.2	41,065	0.02%
2023/03/24	35	64.11	13.7	64.22	64.20	21.3	43,592	0.05%
2023/03/23	56	64.27	10	64.29	64.10	46	43,772	0.11%
2023/03/22	4	65.55	5	65.48	65.30	-1	43,827	0.00%
2023/03/21	12	65.55	2	65.15	65.10	10	44,274	0.02%
2023/03/20	2.2	66.08	10.3	66.13	65.80	-8.1	44,251	-0.02%
2023/03/17	24	65.18	21	65.19	65.40	3	44,367	0.01%
2023/03/16	56.2	65.25	33.1	65.23	64.70	23.1	44,186	0.05%
2023/03/15	66.8	68.05	51	67.48	66.50	15.8	43,768	0.04%
2023/03/14	56.6	67.70	67.7	67.72	67.50	-11.1	43,133	-0.03%
2023/03/13	93.4	69.19	71.5	69.05	69.10	22	42,354	0.05%
2023/03/10	213.9	68.80	163.3	69.71	68.70	50.6	41,250	0.12%	大買/大賣/
2023/03/09	26.5	67.00	60	66.82	67.00	-33.5	38,207	-0.09%
2023/03/08	40.2	66.43	62	66.34	66.30	-21.8	38,303	-0.06%
2023/03/07	27.8	67.41	25	67.22	67.40	2.8	38,327	0.01%
2023/03/06	32.1	67.40	32.3	67.51	67.50	-0.3	38,351	0.00%
2023/03/03	31.5	66.02	48	66.26	67.10	-16.6	38,223	-0.04%
2023/03/02	32	65.37	126.8	65.62	65.60	-94.8	37,646	-0.25%	大賣/
2023/03/01	26	63.67	22.1	63.72	63.80	3.9	37,249	0.01%
2023/02/24	91.2	64.39	112	64.70	64.60	-20.9	37,154	-0.06%	大賣/
2023/02/23	11.1	64.15	68	64.23	64.30	-56.9	36,786	-0.15%
2023/02/22	28.6	62.95	28.4	63.13	62.60	0.3	36,541	0.00%
2023/02/21	9	62.07	37.5	60.96	62.80	-28.5	36,156	-0.08%
2023/02/20	23.2	60.20	11.3	60.26	60.50	11.9	36,047	0.03%
2023/02/17	21.3	59.76	25	59.72	59.80	-3.7	36,564	-0.01%
2023/02/16	58	60.33	1	60.20	60.30	57	37,101	0.15%
2023/02/15	18.2	60.05	21	59.84	60.00	-2.8	38,017	-0.01%
2023/02/14	2.3	59.83	14	60.30	60.70	-11.7	38,376	-0.03%
2023/02/13	55.3	59.04	49	59.14	59.00	6.3	38,820	0.02%
2023/02/10	61.1	60.72	63.6	61.11	60.60	-2.5	39,575	-0.01%
2023/02/09	14	61.81	25	61.80	61.70	-11	39,863	-0.03%
2023/02/08	16	61.98	9	61.88	61.80	7	40,532	0.02%
2023/02/07	34	61.89	13.1	61.96	61.70	21	40,938	0.05%
2023/02/06	67.6	62.13	47	62.12	61.70	20.6	41,610	0.05%
2023/02/03	45	64.36	27.5	64.07	63.60	17.5	41,807	0.04%
2023/02/02	28.3	63.12	24.6	63.41	63.50	3.7	41,682	0.01%
2023/02/01	35	62.78	10.2	62.55	62.40	24.8	41,946	0.06%
2023/01/31	15.4	61.92	21	62.43	62.50	-5.6	42,304	-0.01%
2023/01/30	15	61.59	15.9	61.43	61.30	-0.8	42,519	0.00%
2023/01/17	17	61.95	13	62.10	62.00	4	42,507	0.01%
2023/01/16	20	61.11	4.8	61.08	61.10	15.2	42,923	0.04%
2023/01/13	12.2	61.94	14	61.87	61.90	-1.9	42,948	0.00%
2023/01/12	53.1	62.71	0	0.00	62.00	53.1	43,652	0.12%
2023/01/11	10	63.64	15	63.55	63.20	-5	43,990	-0.01%
2023/01/10	36.5	63.10	16	63.51	62.90	20.5	44,451	0.05%
2023/01/09	13	62.95	4.2	63.04	63.30	8.9	45,826	0.02%
2023/01/06	3	63.80	2	63.75	63.60	1	46,392	0.00%
2023/01/05	8.2	64.22	11	63.94	63.70	-2.9	46,811	-0.01%
2023/01/04	22.8	64.00	12	64.28	63.50	10.8	47,306	0.02%
2023/01/03	87.2	65.05	19	64.76	64.60	68.2	47,512	0.14%
2022/12/30	29.1	65.73	41.1	65.57	65.50	-12.1	47,447	-0.03%
2022/12/29	37	64.70	70	64.48	64.80	-33	47,766	-0.07%
2022/12/28	33	64.07	13	63.91	63.90	20	48,395	0.04%
2022/12/27	13	65.72	3.1	65.65	65.10	9.9	48,879	0.02%
2022/12/26	12.6	65.66	15	66.51	65.00	-2.4	49,611	0.00%
2022/12/23	18.7	66.91	31	67.00	67.30	-12.4	49,849	-0.02%
2022/12/22	70	67.91	170.2	67.76	68.00	-100.2	49,962	-0.20%	大賣/
2022/12/21	15.3	65.37	76.5	65.81	65.70	-61.2	48,536	-0.13%
2022/12/20	28.1	65.04	71	65.01	63.90	-42.9	48,045	-0.09%
2022/12/19	49	64.98	33.1	65.17	64.30	15.9	48,056	0.03%
2022/12/16	32.5	65.90	72.2	65.08	65.30	-39.7	47,130	-0.08%
2022/12/15	18	62.75	26	62.92	62.80	-8	45,315	-0.02%
2022/12/14	19	62.02	10.2	61.94	62.00	8.8	46,068	0.02%
2022/12/13	25.2	63.22	30	63.15	63.20	-4.8	46,340	-0.01%
2022/12/12	21	61.88	6	62.23	61.80	15	46,966	0.03%
2022/12/09	12	61.82	28.1	61.89	62.80	-16.1	47,494	-0.03%
2022/12/08	32	60.80	6.2	60.85	61.00	25.8	47,928	0.05%
2022/12/07	15.2	61.34	25	61.06	60.90	-9.9	48,316	-0.02%
2022/12/06	52	62.58	8	61.98	61.70	44	48,303	0.09%
2022/12/05	49.2	64.41	24	64.12	63.80	25.2	48,689	0.05%
2022/12/02	31.1	64.88	15.1	64.93	64.80	16.1	49,137	0.03%
2022/12/01	26.2	65.78	56	66.33	65.40	-29.9	49,641	-0.06%
2022/11/30	24.2	65.95	27	65.91	66.10	-2.8	49,206	-0.01%
2022/11/29	34.2	64.45	20.1	63.83	65.10	14.1	49,503	0.03%
2022/11/28	35	63.92	25	64.07	63.50	10	50,617	0.02%
2022/11/25	30.3	65.42	29.2	65.23	64.90	1.1	50,539	0.00%
2022/11/24	16	63.56	12	63.38	64.60	4	50,633	0.01%
2022/11/23	20	62.57	6	62.47	62.50	14	50,427	0.03%
2022/11/22	5.1	62.02	2	61.65	61.70	3.1	50,768	0.01%
2022/11/21	14	61.82	25	62.07	61.40	-11	50,760	-0.02%
2022/11/18	22	63.40	4.2	63.58	63.00	17.9	50,662	0.04%
2022/11/17	12	64.72	9	64.92	64.80	3	50,562	0.01%
2022/11/16	15.2	64.99	9	65.09	64.60	6.2	50,600	0.01%
2022/11/15	38	65.21	6.6	65.33	65.30	31.4	50,611	0.06%
2022/11/14	37.5	65.92	57	66.15	66.20	-19.6	50,242	-0.04%
2022/11/11	39.1	66.40	41	65.60	65.20	-1.9	49,814	0.00%
2022/11/10	20	63.96	26.2	64.47	64.30	-6.2	49,247	-0.01%
2022/11/09	28	63.53	39.1	64.21	64.50	-11.1	49,377	-0.02%
2022/11/08	7	64.51	19.1	63.36	63.40	-12.1	49,893	-0.02%
2022/11/07	13.2	62.24	40.3	62.52	62.30	-27.1	49,150	-0.06%
2022/11/04	8.3	61.25	9.2	60.89	61.20	-0.9	48,969	0.00%
2022/11/03	23	59.15	10	59.43	60.20	13	48,969	0.03%
2022/11/02	15	60.79	17	60.76	59.80	-2	49,333	0.00%
2022/11/01	18.3	59.66	11	59.27	59.10	7.3	49,288	0.01%
2022/10/31	15.1	60.37	16	60.13	60.20	-0.9	49,669	0.00%
2022/10/28	27	61.23	23	61.84	60.60	4	49,591	0.01%
2022/10/27	7	62.51	5	62.60	63.20	2	49,294	0.00%
2022/10/26	4	60.52	5	61.16	61.90	-1	49,355	0.00%
2022/10/25	30.1	61.62	5.1	61.73	61.50	25	49,192	0.05%
2022/10/24	6	62.80	32.5	63.17	62.10	-26.4	49,952	-0.05%
2022/10/21	12	61.73	6	61.73	61.00	6	49,859	0.01%
2022/10/20	24	60.00	10	59.76	61.80	14	49,937	0.03%
2022/10/19	3	63.33	23.5	63.03	63.00	-20.5	49,334	-0.04%
2022/10/18	19	62.04	23.3	61.81	61.90	-4.3	49,242	-0.01%
2022/10/17	53.2	58.07	47.7	58.22	60.00	5.5	49,301	0.01%
2022/10/14	6	63.23	13.1	62.49	62.80	-7.1	48,372	-0.01%
2022/10/13	17.2	60.99	13.2	60.57	59.30	4	48,140	0.01%
2022/10/12	22.1	61.68	35	61.72	61.60	-12.9	48,515	-0.03%
2022/10/11	6	64.17	4	64.30	63.70	2	48,132	0.00%
2022/10/07	5.2	65.35	18	65.15	65.10	-12.8	48,274	-0.03%
2022/10/06	32	63.29	35	64.33	65.00	-3	48,762	-0.01%
2022/10/05	18.5	64.86	21.6	65.26	64.70	-3.2	48,742	-0.01%
2022/10/04	25	63.82	20.1	63.84	63.80	4.9	48,954	0.01%
2022/10/03	47	63.60	39	63.54	63.50	8	48,972	0.02%
2022/09/30	16.2	58.81	36	59.44	61.50	-19.9	49,276	-0.04%
2022/09/29	15.6	60.75	7.5	60.85	59.90	8.1	49,257	0.02%
2022/09/28	36	61.48	16	60.88	60.30	20	49,185	0.04%
2022/09/27	5.5	63.52	25.2	63.37	63.80	-19.7	49,868	-0.04%
2022/09/26	91.8	62.97	82	62.55	61.60	9.8	50,080	0.02%
2022/09/23	4	68.00	26	67.87	67.40	-22	50,087	-0.04%
2022/09/22	71.1	66.92	18	66.99	66.50	53.1	50,980	0.10%
2022/09/21	37.4	68.11	42	68.65	68.90	-4.6	52,291	-0.01%
2022/09/20	15	69.20	8.5	69.56	68.50	6.5	53,657	0.01%
2022/09/19	60.9	69.23	24.2	68.25	68.00	36.6	54,545	0.07%
2022/09/16	24.4	71.51	16	72.31	73.50	8.4	55,737	0.02%
2022/09/15	22	72.95	22.2	72.93	72.60	-0.2	57,078	0.00%
2022/09/14	30.2	70.61	41	71.02	71.80	-10.8	58,063	-0.02%
2022/09/13	86.2	71.90	91.3	71.14	71.10	-5.1	58,936	-0.01%
2022/09/12	125.1	70.98	129.7	70.94	71.00	-4.6	60,447	-0.01%	大買/大賣/
2022/09/08	60.6	68.16	22	68.20	67.80	38.6	60,618	0.06%
2022/09/07	36.7	69.15	28.5	69.27	69.60	8.2	60,925	0.01%
2022/09/06	85	71.38	79	70.61	70.60	6	60,618	0.01%
2022/09/05	92.2	70.86	102.5	71.05	70.80	-10.3	60,842	-0.02%	大賣/
2022/09/02	152.8	73.00	108	72.70	71.10	44.8	60,915	0.07%	大買/大賣/
2022/09/01	63.1	77.24	23.5	77.50	76.80	39.5	59,901	0.07%
2022/08/31	22.2	77.30	21.2	78.31	78.90	1	60,664	0.00%
2022/08/30	9.1	78.95	6	79.07	78.90	3.1	61,022	0.01%
2022/08/29	66.9	78.78	34	79.24	79.60	32.9	60,912	0.05%
2022/08/26	8.3	83.72	22	84.09	83.40	-13.8	60,860	-0.02%
2022/08/25	3	82.90	17	82.91	83.40	-14	60,824	-0.02%
2022/08/24	12	82.19	10	82.36	82.10	2	61,032	0.00%
2022/08/23	23	83.12	21	83.70	83.00	2	61,445	0.00%
2022/08/22	65.2	83.81	19.5	84.17	83.60	45.7	61,908	0.07%
2022/08/19	17	86.56	17	86.81	86.40	0	62,006	0.00%
2022/08/18	5	86.74	17.2	86.54	86.50	-12.2	62,392	-0.02%
2022/08/17	13	86.67	12	86.69	86.40	1	62,883	0.00%
2022/08/16	86.4	86.51	29	86.44	86.00	57.4	63,549	0.09%
2022/08/15	74.4	88.04	39	87.91	87.50	35.4	65,024	0.05%
2022/08/12	20.2	91.05	4	91.40	91.10	16.2	64,330	0.03%
2022/08/11	55.5	92.24	26	92.20	91.00	29.5	64,799	0.05%
2022/08/10	29.5	92.54	9	92.41	91.10	20.5	64,739	0.03%
2022/08/09	18.8	92.65	21.4	92.20	93.30	-2.6	64,922	0.00%
2022/08/08	38	90.02	32.1	90.35	91.10	5.9	65,189	0.01%
2022/08/05	11	89.87	64.8	89.45	90.50	-53.8	64,822	-0.08%
2022/08/04	5.3	86.35	9	86.43	87.50	-3.7	64,639	-0.01%
2022/08/03	14.4	87.35	16.2	88.11	87.00	-1.8	64,774	0.00%
2022/08/02	66	87.44	8.5	87.96	87.50	57.5	65,237	0.09%
2022/08/01	17	89.05	10	89.63	90.00	7	65,706	0.01%
2022/07/29	39	89.40	72.4	89.68	89.60	-33.4	66,156	-0.05%
2022/07/28	14	87.60	1.2	86.66	86.50	12.8	66,003	0.02%
2022/07/27	4.1	87.41	7.6	87.88	88.20	-3.5	66,676	-0.01%
2022/07/26	12	86.43	29	87.41	86.70	-17	66,726	-0.03%
2022/07/25	50.3	87.19	22	87.03	86.90	28.3	67,735	0.04%
2022/07/22	13	89.25	25.1	89.38	89.50	-12.1	67,498	-0.02%
2022/07/21	24	87.94	33.1	87.85	88.30	-9.1	67,386	-0.01%
2022/07/20	32	87.76	28.6	87.10	86.60	3.4	67,091	0.01%
2022/07/19	13.1	87.58	36	87.55	87.80	-22.9	67,290	-0.03%
2022/07/18	13.2	86.33	22.1	86.50	85.60	-8.9	67,138	-0.01%
2022/07/15	34.1	86.18	51	86.01	86.00	-16.9	67,442	-0.03%
2022/07/14	36.4	85.82	53.3	85.88	87.50	-17	67,226	-0.03%
2022/07/13	11	84.57	22.2	84.98	83.90	-11.2	66,766	-0.02%
2022/07/12	43.5	83.68	89.1	83.07	82.10	-45.6	66,490	-0.07%
2022/07/11	18.6	87.20	29.1	87.67	88.20	-10.5	65,798	-0.02%
2022/07/08	126.5	86.26	72.1	86.23	86.50	54.3	65,521	0.08%	大買/
2022/07/07	11.5	81.90	39	81.83	83.20	-27.5	64,780	-0.04%
2022/07/06	92.2	81.94	43	81.67	80.30	49.2	64,637	0.08%
2022/07/05	91.4	79.92	89.2	79.72	82.10	2.2	64,396	0.00%
2022/07/04	77.1	77.76	83.1	77.87	78.20	-5.9	63,460	-0.01%
2022/07/01	38.3	81.07	107.5	80.36	77.80	-69.2	63,137	-0.11%	大賣/
2022/06/30	138.2	82.49	149.1	82.46	82.30	-10.9	62,173	-0.02%	大買/大賣/
2022/06/29	116.7	87.78	71.3	86.55	85.50	45.4	61,324	0.07%	大買/
2022/06/28	111.5	89.20	113.2	90.34	91.70	-1.7	59,592	0.00%	大買/大賣/
2022/06/27	46.1	85.88	35	85.79	86.10	11.1	57,684	0.02%
2022/06/24	146.9	99.25	182.1	99.30	98.30	-35.2	56,688	-0.06%	大買/大賣/
2022/06/23	145.6	97.92	125.2	97.89	96.20	20.3	55,115	0.04%	大買/大賣/
2022/06/22	120.9	104.25	61	103.95	101.00	59.9	54,660	0.11%	大買/
2022/06/21	77.6	110.03	65.3	109.93	109.50	12.3	53,484	0.02%
2022/06/20	85.9	112.97	40.3	112.56	111.50	45.6	52,638	0.09%
2022/06/17	22.2	117.17	45.1	117.16	119.50	-22.9	51,241	-0.04%
2022/06/16	56.3	119.07	38.4	119.12	117.00	17.9	51,178	0.04%
2022/06/15	11.6	123.66	13.1	122.79	122.00	-1.5	51,700	0.00%
2022/06/14	13.8	121.68	29	121.03	123.50	-15.2	54,011	-0.03%
2022/06/13	60.1	121.63	25.1	122.14	120.50	35	58,139	0.06%
2022/06/10	21.4	125.52	16	125.47	126.00	5.4	62,125	0.01%
2022/06/09	49.2	126.38	15.5	126.61	126.50	33.7	64,603	0.05%
2022/06/08	18.4	129.22	111.3	129.55	130.00	-92.9	64,840	-0.14%	大賣/
2022/06/07	0	0.00	7	127.29	127.00	-7	65,936	-0.01%
2022/06/06	32.3	127.65	24	127.60	126.50	8.3	68,012	0.01%
2022/06/02	14.1	125.89	13.1	126.15	126.50	1	70,608	0.00%
2022/06/01	13.5	126.41	26	126.15	126.00	-12.5	74,008	-0.02%
2022/05/31	35.5	124.89	7	124.14	124.50	28.5	78,382	0.04%
2022/05/30	35	127.21	8	127.19	127.00	27	79,315	0.03%
2022/05/27	2	127.25	25.1	127.66	128.00	-23.1	79,731	-0.03%
2022/05/26	19.1	126.34	14.9	127.34	125.50	4.2	80,643	0.01%
2022/05/25	20.6	126.25	32.2	126.56	127.00	-11.6	81,062	-0.01%
2022/05/24	31	126.53	57.1	126.19	125.00	-26.1	81,523	-0.03%
2022/05/23	50.6	125.62	118.5	125.25	127.00	-68	81,311	-0.08%	大賣/
2022/05/20	28.2	117.52	71.5	117.51	117.50	-43.3	80,820	-0.05%
2022/05/19	51.4	113.41	25	113.94	115.00	26.4	81,893	0.03%
2022/05/18	9.1	117.56	13	118.00	117.50	-3.9	82,686	0.00%
2022/05/17	53.1	117.10	21.1	118.00	116.50	32	82,835	0.04%
2022/05/16	57.5	119.52	47	119.37	119.00	10.5	82,318	0.01%
2022/05/13	27	123.28	11	123.45	123.50	16	81,633	0.02%
2022/05/12	57.1	122.66	77.1	123.34	121.00	-20	82,357	-0.02%
2022/05/11	24.3	125.38	7.6	124.80	124.00	16.7	82,420	0.02%
2022/05/10	34.8	124.87	26.2	126.55	127.50	8.6	82,463	0.01%
2022/05/09	45.2	126.90	21.2	127.28	126.00	24.1	82,564	0.03%
2022/05/06	46	128.70	58.1	129.91	130.50	-12.1	83,956	-0.01%
2022/05/05	31.3	131.06	37.8	130.58	130.00	-6.5	84,000	-0.01%
2022/05/04	24.3	129.80	119.1	129.76	130.00	-94.9	83,662	-0.11%	大賣/
2022/05/03	20	126.00	22	126.07	126.50	-2	83,182	0.00%
2022/04/29	22	125.07	72.5	125.56	126.00	-50.5	83,396	-0.06%
2022/04/28	8	121.63	10	121.85	120.50	-2	83,043	0.00%
2022/04/27	21.1	119.24	13.2	119.28	121.00	7.9	83,084	0.01%
2022/04/26	14	121.86	10	121.95	121.00	4	83,162	0.00%
2022/04/25	70.1	122.22	41.1	123.13	121.50	29	83,168	0.03%
2022/04/22	33.2	126.17	43.4	126.07	126.50	-10.2	82,614	-0.01%
2022/04/21	20.3	125.45	29	125.36	125.00	-8.7	82,619	-0.01%
2022/04/20	11	123.86	13	124.15	123.50	-2	82,611	0.00%
2022/04/19	13.5	123.20	32.1	123.20	123.00	-18.6	82,899	-0.02%
2022/04/18	58.4	121.32	5.1	122.59	121.00	53.3	83,044	0.06%
2022/04/15	12	123.21	10	123.65	124.00	2	83,260	0.00%
2022/04/14	20	123.65	11	123.50	122.00	9	83,333	0.01%
2022/04/13	58	123.36	62.2	123.97	124.50	-4.2	83,224	-0.01%
2022/04/12	71	120.69	47	120.46	120.00	24	83,001	0.03%
2022/04/11	29.6	123.89	24	121.92	121.50	5.6	82,677	0.01%
2022/04/08	9	122.89	24.3	123.09	124.00	-15.3	83,699	-0.02%
2022/04/07	55.9	120.76	40	121.36	119.00	15.9	84,236	0.02%
2022/04/06	42.3	123.67	12.1	123.67	123.50	30.2	83,973	0.04%
2022/04/01	27.2	125.81	27	124.58	126.50	0.1	84,317	0.00%
2022/03/31	91.3	124.20	75	124.97	124.50	16.3	83,818	0.02%
2022/03/30	34.4	124.44	29.4	124.41	124.00	5	83,671	0.01%
2022/03/29	56.5	124.13	78.2	124.81	123.50	-21.7	83,578	-0.03%
2022/03/28	63.2	120.66	70.2	121.34	122.50	-7	83,389	-0.01%
2022/03/25	170.1	124.34	76	123.70	122.00	94.1	83,417	0.11%	大買/
2022/03/24	63	129.28	33.1	128.09	128.00	30	82,453	0.04%
2022/03/23	36.1	130.40	24.2	130.73	130.50	11.9	82,569	0.01%
2022/03/22	19.4	130.79	7.1	129.73	129.50	12.3	82,630	0.01%
2022/03/21	20.1	130.63	56.1	130.92	131.50	-36	83,027	-0.04%
2022/03/18	84.3	130.18	71.5	130.11	130.00	12.8	83,743	0.02%
2022/03/17	57.7	130.62	91.3	131.01	133.00	-33.6	83,304	-0.04%
2022/03/16	172.2	128.40	176.2	128.00	127.00	-4	81,632	0.00%	大買/大賣/
2022/03/15	208.9	132.75	128.6	132.66	130.00	80.3	77,870	0.10%	大買/大賣/
2022/03/14	59.2	130.88	102	131.30	132.50	-42.8	75,063	-0.06%	大賣/
2022/03/11	40.3	125.20	24.2	125.38	125.50	16.1	74,144	0.02%
2022/03/10	76.6	127.54	67.1	125.71	124.00	9.5	74,720	0.01%
2022/03/09	60.4	122.83	58.9	123.80	125.50	1.5	74,426	0.00%
2022/03/08	173	120.76	191.4	118.37	118.00	-18.3	75,309	-0.02%	大買/大賣/
2022/03/07	272.7	129.96	208.3	128.39	125.50	64.4	73,027	0.09%	大買/大賣/
2022/03/04	128.9	131.14	355	133.79	133.00	-226.1	70,755	-0.32%	大買/大賣/鉅額交易
2022/03/03	44.2	124.02	85.1	124.22	125.00	-40.9	67,329	-0.06%
2022/03/02	56.2	121.09	42.6	120.53	120.50	13.6	67,365	0.02%
2022/03/01	27.2	119.68	84.4	119.93	120.50	-57.2	67,492	-0.08%
2022/02/25	15.7	115.64	48.3	115.66	115.50	-32.6	66,518	-0.05%
2022/02/24	93.2	113.21	70	112.60	112.50	23.2	66,509	0.03%
2022/02/23	25	115.76	36	115.85	116.00	-11	66,667	-0.02%
2022/02/22	101.8	114.16	68	113.30	113.50	33.8	66,784	0.05%	大買/
2022/02/21	76	118.89	88.3	119.64	119.50	-12.3	66,056	-0.02%
2022/02/18	43	115.02	92	115.01	116.50	-49	65,633	-0.07%
2022/02/17	30	112.68	31.7	113.50	112.00	-1.7	65,389	0.00%
2022/02/16	14	113.00	19.1	112.81	112.50	-5.1	65,849	-0.01%
2022/02/15	23	111.13	29	111.31	111.00	-6	67,216	-0.01%
2022/02/14	64.7	112.56	52.7	113.26	110.50	12	69,698	0.02%
2022/02/11	71.3	112.71	63.4	112.95	112.00	8	70,922	0.01%
2022/02/10	35.7	113.51	37.5	113.36	114.00	-1.8	73,391	0.00%
2022/02/09	46.5	112.78	60.8	112.77	112.00	-14.3	75,972	-0.02%
2022/02/08	121.2	112.07	290.7	114.34	112.50	-169.5	76,404	-0.22%	大買/大賣/鉅額交易
2022/02/07	35	101.34	32.4	104.48	108.00	2.6	75,977	0.00%
2022/01/26	36	98.60	40.2	98.67	98.60	-4.2	77,797	-0.01%
2022/01/25	77.7	96.82	37.2	96.97	95.10	40.6	78,903	0.05%
2022/01/24	37.3	98.64	24.4	98.91	99.90	12.9	79,863	0.02%
2022/01/21	64.9	100.35	26.2	100.02	99.00	38.7	81,531	0.05%
2022/01/20	7	104.29	8	104.63	104.00	-1	81,873	0.00%
2022/01/19	69.6	104.28	49	104.71	104.00	20.6	82,182	0.03%
2022/01/18	18.1	105.34	29	106.09	106.50	-11	82,578	-0.01%
2022/01/17	41.1	105.31	20	105.63	105.50	21.1	84,025	0.03%
2022/01/14	30	104.72	38.9	105.48	107.50	-8.9	85,320	-0.01%
2022/01/13	58.6	106.35	71	108.22	105.00	-12.5	85,258	-0.01%
2022/01/12	76.7	109.96	65	108.21	108.00	11.7	85,586	0.01%
2022/01/11	43.1	112.44	30.8	112.75	112.00	12.3	86,061	0.01%
2022/01/10	68.3	111.81	46.3	111.74	111.50	22.1	88,288	0.03%
2022/01/07	62.5	112.81	36.6	113.00	113.50	25.9	88,943	0.03%
2022/01/06	45.2	114.35	22	115.11	114.50	23.2	90,871	0.03%
2022/01/05	39.2	114.99	36.4	115.43	115.00	2.7	92,607	0.00%
2022/01/04	27.7	114.79	7	114.57	115.50	20.7	94,435	0.02%
2022/01/03	119.9	116.26	156	115.58	114.50	-36.1	95,492	-0.04%	大買/大賣/
2021/12/30	99.2	121.53	21	121.24	121.00	78.2	96,085	0.08%
2021/12/29	35.8	125.84	27	125.20	124.50	8.8	96,956	0.01%
2021/12/28	15.3	125.48	50.6	125.77	125.00	-35.3	99,686	-0.04%
2021/12/27	22.1	123.21	21	123.19	122.50	1	102,126	0.00%
2021/12/24	31	123.03	6	122.92	122.50	25	104,474	0.02%
2021/12/23	29	123.71	7	123.79	122.50	22	104,848	0.02%
2021/12/22	12.1	124.79	22	124.93	124.00	-9.9	105,445	-0.01%
2021/12/21	12	123.83	61.1	125.16	125.50	-49.1	106,154	-0.05%
2021/12/20	49.1	122.38	21.1	122.38	122.00	28	106,601	0.03%
2021/12/17	53.6	123.98	48	124.79	123.50	5.6	107,404	0.01%
2021/12/16	29.5	123.35	27	123.37	122.00	2.5	107,424	0.00%
2021/12/15	28.6	121.49	61.2	121.59	122.50	-32.6	107,772	-0.03%
2021/12/14	83.4	123.06	59	122.75	120.00	24.4	108,598	0.02%
2021/12/13	39.1	127.80	108.2	127.68	127.50	-69.1	107,638	-0.06%	大賣/
2021/12/10	75.3	125.04	53.7	125.20	124.00	21.7	107,904	0.02%
2021/12/09	41.3	127.36	55.2	127.59	128.50	-13.9	108,286	-0.01%
2021/12/08	114.3	128.56	101	127.79	127.00	13.3	108,570	0.01%	大買/大賣/
2021/12/07	74.3	126.60	95.3	126.38	126.50	-21	108,326	-0.02%
2021/12/06	224.5	125.57	415.1	126.52	125.50	-190.7	107,348	-0.18%	大買/大賣/鉅額交易
2021/12/03	82.7	123.66	77.3	122.87	121.00	5.4	107,425	0.01%
2021/12/02	123	121.13	166.4	120.70	122.00	-43.3	108,920	-0.04%	大買/大賣/
2021/12/01	58.1	114.71	40.1	115.31	115.00	18	108,146	0.02%
2021/11/30	18	113.44	88.1	113.99	115.50	-70.1	109,446	-0.06%
2021/11/29	48	110.56	60	110.44	110.00	-12	110,108	-0.01%
2021/11/26	86.4	110.43	43	110.85	108.50	43.4	111,251	0.04%
2021/11/25	94.5	114.69	85.3	114.07	114.50	9.1	111,468	0.01%
2021/11/24	12	110.92	28.2	111.55	111.00	-16.2	111,235	-0.01%
2021/11/23	49.9	111.40	40	111.84	111.00	9.9	112,812	0.01%
2021/11/22	58.2	111.02	65.7	110.97	110.50	-7.5	114,198	-0.01%
2021/11/19	36.6	109.53	16	108.44	107.50	20.6	114,975	0.02%
2021/11/18	40	109.25	47.2	109.77	109.50	-7.2	117,677	-0.01%
2021/11/17	46	108.45	27.2	108.39	107.50	18.8	121,270	0.02%
2021/11/16	29.2	108.37	75.4	108.20	110.00	-46.2	123,103	-0.04%
2021/11/15	75.3	106.70	38.4	106.62	105.00	36.9	127,419	0.03%
2021/11/12	107.4	107.61	119.2	107.43	106.50	-11.8	131,716	-0.01%	大買/大賣/
2021/11/11	294.1	110.79	180.3	110.73	106.00	113.8	132,977	0.09%	大買/大賣/鉅額交易
2021/11/10	93	116.47	84.9	117.34	115.00	8.2	135,003	0.01%
2021/11/09	147.5	117.56	108.7	118.23	116.00	38.8	140,209	0.03%	大買/大賣/
2021/11/08	67.2	110.63	79.7	112.93	118.00	-12.5	142,061	-0.01%
2021/11/05	47.6	106.23	52.6	106.99	107.50	-5	139,337	0.00%
2021/11/04	106.2	109.55	113	110.41	106.00	-6.7	138,354	0.00%	大買/大賣/
2021/11/03	74.7	107.00	98.6	107.06	108.50	-23.9	136,510	-0.02%
2021/11/02	107.1	100.09	191.2	100.59	101.50	-84.1	134,128	-0.06%	大買/大賣/
2021/11/01	128.1	98.84	122.2	99.31	98.00	5.8	132,545	0.00%	大買/大賣/
2021/10/29	188	96.02	139.3	94.57	96.50	48.7	131,175	0.04%	大買/大賣/
2021/10/28	105	91.71	80	91.54	90.60	25	129,241	0.02%	大買/
2021/10/27	35.1	89.38	30.3	89.65	89.30	4.8	128,450	0.00%
2021/10/26	37.1	90.35	50.1	90.23	90.40	-13	128,539	-0.01%
2021/10/25	48	87.47	105.7	88.56	89.50	-57.7	128,190	-0.05%	大賣/
2021/10/22	88.2	86.43	59.2	86.00	85.10	29	134,285	0.02%
2021/10/21	27	89.69	30.2	90.08	89.30	-3.2	138,034	0.00%
2021/10/20	54.6	89.87	75.3	89.98	88.30	-20.7	141,419	-0.01%
2021/10/19	94.1	89.22	79.4	89.73	88.00	14.7	147,572	0.01%
2021/10/18	117.4	86.95	93	86.12	89.00	24.4	153,817	0.02%	大買/
2021/10/15	59.1	92.65	114.3	92.37	92.30	-55.2	158,915	-0.03%	大賣/
2021/10/14	85	91.79	117.8	92.46	92.40	-32.8	165,462	-0.02%	大賣/
2021/10/13	98	90.71	90.8	90.57	88.50	7.3	169,792	0.00%
2021/10/12	161.7	90.66	147.7	89.83	87.40	14	178,274	0.01%	大買/大賣/
2021/10/08	147	96.75	122	97.34	96.80	25	182,954	0.01%	大買/大賣/
2021/10/07	157	98.06	140.9	98.28	98.50	16.1	193,894	0.01%	大買/大賣/
2021/10/06	150.9	95.92	105.9	94.51	92.50	45	200,591	0.02%	大買/大賣/
2021/10/05	188.2	95.38	229	96.23	98.20	-40.9	207,184	-0.02%	大買/大賣/
2021/10/04	295.6	99.79	273.1	99.84	97.20	22.5	213,430	0.01%	大買/大賣/
2021/10/01	215.5	111.94	103.1	112.03	108.00	112.4	221,206	0.05%	大買/大賣/鉅額交易
2021/09/30	61	118.23	24.9	118.68	119.50	36.1	228,637	0.02%
2021/09/29	71.6	117.51	49	117.90	116.50	22.6	234,860	0.01%
2021/09/28	102	120.16	91	120.24	119.00	11	235,128	0.00%	大買/
2021/09/27	65.7	126.64	116	128.35	124.50	-50.4	235,404	-0.02%	大賣/
2021/09/24	149.3	126.02	117.6	126.16	126.50	31.7	235,906	0.01%	大買/大賣/
2021/09/23	50	122.12	60.1	121.84	121.50	-10.1	235,844	0.00%
2021/09/22	46	120.12	38.3	120.04	119.50	7.7	236,684	0.00%
2021/09/17	77.1	121.80	193.1	122.50	123.00	-116	237,068	-0.05%	大賣/鉅額交易
2021/09/16	29.2	119.86	20	118.33	118.00	9.2	236,470	0.00%
2021/09/15	42.1	119.19	75.3	118.19	121.50	-33.2	236,838	-0.01%
2021/09/14	54.4	120.45	49.6	120.88	117.50	4.8	237,316	0.00%
2021/09/13	72.6	126.57	46.5	126.33	124.50	26.1	237,488	0.01%
2021/09/10	146.4	122.84	123.1	122.72	125.50	23.3	246,873	0.01%	大買/大賣/
2021/09/09	75.3	120.57	76	120.55	121.50	-0.8	257,351	0.00%
2021/09/08	97.6	120.19	131.6	120.25	122.00	-34	263,381	-0.01%	大賣/
2021/09/07	138.2	120.65	128.3	120.32	120.50	9.8	272,442	0.00%	大買/大賣/
2021/09/06	97.7	116.69	133.8	115.96	113.00	-36.1	276,298	-0.01%	大賣/
2021/09/03	180.4	120.91	95.2	122.18	120.50	85.2	281,059	0.03%	大買/
2021/09/02	65.5	125.11	131	124.15	126.00	-65.5	284,216	-0.02%	大賣/
2021/09/01	179.4	128.06	103.4	127.53	125.00	76	287,620	0.03%	大買/大賣/
2021/08/31	126.8	133.37	74	133.15	133.50	52.8	289,436	0.02%	大買/
2021/08/30	36.5	138.14	29.1	138.19	136.00	7.4	296,177	0.00%
2021/08/27	115.3	136.95	118	137.99	137.00	-2.7	301,757	0.00%	大買/大賣/
2021/08/26	119.7	137.14	86.7	137.55	140.00	33	307,355	0.01%	大買/
2021/08/25	71.4	135.96	83	136.32	138.50	-11.6	313,162	0.00%
2021/08/24	189.8	138.67	178.5	138.38	134.50	11.3	317,742	0.00%	大買/大賣/
2021/08/23	285.6	139.91	260.8	140.17	139.50	24.8	322,119	0.01%	大買/大賣/
2021/08/20	119.1	128.96	141	128.93	130.50	-21.9	325,644	-0.01%	大買/大賣/
2021/08/19	290.9	132.67	199.4	131.07	126.50	91.5	335,133	0.03%	大買/大賣/
2021/08/18	192.2	129.81	364	131.23	136.50	-171.8	341,307	-0.05%	大買/大賣/鉅額交易
2021/08/17	146.7	127.63	191.5	127.85	124.50	-44.8	345,747	-0.01%	大買/大賣/
2021/08/16	263.3	131.10	165.3	130.99	126.00	98	353,207	0.03%	大買/大賣/
2021/08/13	280.4	136.53	230.5	136.25	133.00	49.9	356,926	0.01%	大買/大賣/
2021/08/12	127.1	126.21	227	128.33	133.50	-99.9	361,288	-0.03%	大買/大賣/
2021/08/11	93	121.80	35	122.01	125.00	58	362,298	0.02%
2021/08/10	35.3	128.95	13	129.27	130.00	22.3	366,350	0.01%
2021/08/09	15.9	133.27	27.2	133.32	132.50	-11.4	375,355	0.00%
2021/08/06	4.1	132.04	22.5	133.45	131.00	-18.4	385,819	0.00%
2021/08/05	5.2	126.27	6.7	126.49	125.50	-1.5	394,945	0.00%
2021/08/04	22.5	129.22	14.4	129.48	129.00	8.1	400,626	0.00%
2021/08/03	9.8	124.86	27	125.24	126.00	-17.3	409,286	0.00%
2021/08/02	23.8	114.51	75.9	116.84	120.00	-52.2	416,150	-0.01%
2021/07/30	114.5	126.98	53.3	123.49	117.00	61.3	423,521	0.01%	大買/
2021/07/29	63.1	122.95	58.5	127.65	129.50	4.6	430,617	0.00%
2021/07/28	339.6	117.51	415	116.70	118.00	-75.5	438,242	-0.02%	大買/大賣/
2021/07/27	244.2	126.78	279.7	126.31	122.50	-35.5	443,452	-0.01%	大買/大賣/
2021/07/26	263.5	142.39	296.1	140.14	136.00	-32.5	443,188	-0.01%	大買/大賣/
2021/07/23	510.9	142.87	505.7	142.55	145.50	5.2	444,634	0.00%	大買/大賣/
2021/07/22	405.8	144.61	525	141.95	140.50	-119.2	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	544.4	162.50	541.4	164.50	153.50	3.1	443,347	0.00%	大買/大賣/
2021/07/20	400.8	177.23	331.9	175.84	170.50	68.9	438,485	0.02%	大買/大賣/
2021/07/19	438.2	192.11	358.1	191.54	188.00	80.1	437,498	0.02%	大買/大賣/
2021/07/16	643.6	187.82	556.4	188.43	188.00	87.2	431,890	0.02%	大買/大賣/
2021/07/15	263.5	172.98	324.8	174.25	179.00	-61.3	421,928	-0.01%	大買/大賣/
2021/07/14	547.3	170.01	628.1	168.86	163.00	-80.8	415,579	-0.02%	大買/大賣/
2021/07/13	528.7	188.21	480.8	187.77	176.00	47.9	404,074	0.01%	大買/大賣/
2021/07/12	407.7	202.38	610.8	201.25	195.50	-203.1	395,926	-0.05%	大買/大賣/鉅額交易
2021/07/09	526.2	208.10	403.9	206.53	195.50	122.3	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	609.3	211.36	629.4	211.78	216.50	-20.2	379,248	-0.01%	大買/大賣/
2021/07/07	543.1	219.79	381.5	218.11	210.00	161.5	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	183.2	209.13	247.4	212.72	216.50	-64.2	359,596	-0.02%	大買/大賣/
2021/07/05	92.2	189.53	86.2	189.79	197.00	5.9	353,712	0.00%
2021/07/02	126.7	191.44	106	191.49	191.00	20.7	356,844	0.01%	大買/大賣/
2021/07/01	137.5	193.49	94	192.75	196.00	43.5	356,879	0.01%	大買/
2021/06/30	94.8	173.20	99.6	177.56	182.50	-4.8	356,519	0.00%
2021/06/29	196.5	167.92	88.3	165.77	166.00	108.2	356,354	0.03%	大買/鉅額交易
2021/06/28	81.7	163.38	107.3	163.41	166.00	-25.5	356,036	-0.01%	大賣/
2021/06/25	63.7	151.27	86.5	150.94	151.00	-22.7	355,308	-0.01%
2021/06/24	68.3	145.24	75.4	143.52	149.00	-7.1	355,062	0.00%
2021/06/23	189	143.02	105.8	141.94	139.50	83.2	354,532	0.02%	大買/大賣/
2021/06/22	151	158.00	123.1	158.64	154.50	27.9	353,074	0.01%	大買/大賣/
2021/06/21	563.4	157.29	454.1	158.29	158.50	109.3	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	521.4	146.58	473	147.20	149.50	48.4	343,265	0.01%	大買/大賣/
2021/06/17	275.9	131.37	365.7	132.42	140.50	-89.8	335,123	-0.03%	大買/大賣/
2021/06/16	610.4	132.68	496.2	133.72	130.00	114.3	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	321.8	122.16	348.5	123.87	127.50	-26.7	325,696	-0.01%	大買/大賣/
2021/06/11	295.7	116.13	411.1	116.33	116.00	-115.4	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	318.7	114.43	257.4	114.14	113.00	61.3	317,997	0.02%	大買/大賣/
2021/06/08	151.5	111.06	213	111.50	114.50	-61.5	317,367	-0.02%	大買/大賣/
2021/06/07	455.1	110.90	325.6	108.58	107.00	129.5	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	109.5	116.22	249.8	116.31	115.50	-140.2	310,473	-0.05%	大買/大賣/鉅額交易
2021/06/03	306.7	114.24	363.1	114.56	112.50	-56.3	305,815	-0.02%	大買/大賣/
2021/06/02	408.7	114.42	275.4	114.52	111.00	133.3	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	251.2	106.61	346.6	106.43	112.50	-95.4	294,111	-0.03%	大買/大賣/
2021/05/31	484.3	109.42	540.3	107.63	102.50	-56.1	289,013	-0.02%	大買/大賣/
2021/05/28	432.2	107.03	436.7	106.86	108.00	-4.5	284,171	0.00%	大買/大賣/
2021/05/27	544	102.16	511.3	102.22	103.00	32.7	282,340	0.01%	大買/大賣/
2021/05/26	482.9	94.15	652.9	94.65	98.80	-170.1	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	507.9	91.53	554.5	90.91	91.00	-46.5	264,602	-0.02%	大買/大賣/
2021/05/24	642.9	94.88	518.3	95.70	93.10	124.7	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	410	89.02	471.6	89.49	91.80	-61.6	254,732	-0.02%	大買/大賣/
2021/05/20	733.6	83.53	620.2	84.00	83.50	113.4	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	313.7	78.80	255.2	79.12	80.50	58.5	240,679	0.02%	大買/大賣/
2021/05/18	76.4	71.85	278.2	72.08	73.20	-201.9	240,357	-0.08%	大賣/鉅額交易
2021/05/17	526.3	69.79	536.9	69.85	66.60	-10.5	239,398	0.00%	大買/大賣/
2021/05/14	493	76.64	457	75.60	74.00	36	231,834	0.02%	大買/大賣/
2021/05/13	461.6	82.62	682.7	81.23	79.20	-221.1	223,617	-0.10%	大買/大賣/鉅額交易
2021/05/12	452.3	92.41	318	91.78	87.90	134.3	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	617.1	100.31	468.6	99.20	97.60	148.5	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	449.2	97.55	400.5	97.92	100.50	48.7	211,021	0.02%	大買/大賣/
2021/05/07	262.4	87.34	272.4	87.65	91.50	-10.1	205,669	0.00%	大買/大賣/
2021/05/06	363.8	87.68	251	86.00	84.30	112.8	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	323.4	82.95	413.2	82.17	87.00	-89.7	194,188	-0.05%	大買/大賣/
2021/05/04	852	86.96	635	84.27	80.00	217	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	195.2	86.45	183.9	87.12	87.70	11.3	178,164	0.01%	大買/大賣/
2021/04/29	275.8	74.48	325	75.88	79.80	-49.2	176,200	-0.03%	大買/大賣/
2021/04/28	569.3	74.86	388.2	74.93	75.00	181.1	175,065	0.10%	大買/大賣/鉅額交易
2021/04/27	255.6	70.38	240.9	71.25	72.00	14.7	173,347	0.01%	大買/大賣/
2021/04/26	68.2	65.15	238.1	65.43	66.40	-169.9	173,132	-0.10%	大賣/鉅額交易
2021/04/23	389.5	59.36	340.9	59.41	60.40	48.6	171,013	0.03%	大買/大賣/
2021/04/22	138.8	62.02	34	62.46	59.60	104.8	164,496	0.06%	大買/鉅額交易
2021/04/21	29.8	61.04	40.1	61.97	62.70	-10.3	164,016	-0.01%
2021/04/20	40.6	55.05	53.6	55.17	57.00	-13	164,103	-0.01%
2021/04/19	80.7	54.90	97	54.78	55.00	-16.3	164,405	-0.01%
2021/04/16	31	48.23	65.7	48.34	50.60	-34.7	164,100	-0.02%
2021/04/15	46.7	46.53	30.1	46.52	46.70	16.6	164,510	0.01%
2021/04/14	63	44.06	22	44.23	45.50	41	164,583	0.02%
2021/04/13	65.5	46.38	16.6	46.64	44.80	48.9	164,633	0.03%
2021/04/12	86.5	46.09	81.5	45.98	46.10	5	164,629	0.00%
2021/04/09	149.6	42.35	76.1	42.34	42.75	73.5	165,508	0.04%	大買/
2021/04/08	247.2	46.50	206.8	46.30	46.20	40.5	166,041	0.02%	大買/大賣/
2021/04/07	105.6	45.55	33.2	45.66	46.35	72.4	163,315	0.04%	大買/
2021/04/06	41.5	43.03	93	42.56	44.15	-51.5	167,064	-0.03%
2021/04/01	73	39.71	86.6	39.60	40.15	-13.6	166,929	-0.01%
2021/03/31	68.5	37.50	172.6	37.10	37.70	-104.1	168,610	-0.06%	大賣/鉅額交易
2021/03/30	69.2	34.93	46.5	34.66	35.40	22.7	170,852	0.01%
2021/03/29	43	35.40	67	35.29	35.25	-24	173,799	-0.01%
2021/03/26	52	33.84	66	33.93	34.00	-14	177,613	-0.01%
2021/03/25	44	32.78	71	32.62	32.50	-27	180,526	-0.01%
2021/03/24	73.4	33.57	82	33.41	33.80	-8.6	183,190	0.00%
2021/03/23	184.9	34.87	91.1	34.20	33.50	93.8	183,605	0.05%	大買/
2021/03/22	106	35.63	164	35.64	35.85	-58	183,839	-0.03%	大買/大賣/
2021/03/19	315.1	32.51	309.4	32.66	32.60	5.7	183,461	0.00%	大買/大賣/
2021/03/18	160	31.61	167.2	31.75	31.90	-7.2	179,519	0.00%	大買/大賣/
2021/03/17	165	30.86	296	30.92	31.30	-131	178,101	-0.07%	大買/大賣/鉅額交易
2021/03/16	218.3	30.53	145	30.22	30.05	73.3	175,723	0.04%	大買/大賣/
2021/03/15	171	30.43	385.9	30.54	31.30	-214.9	173,929	-0.12%	大買/大賣/鉅額交易
2021/03/12	105.2	29.24	418.4	28.98	29.15	-313.3	171,598	-0.18%	大買/大賣/鉅額交易
2021/03/11	356.5	28.88	294	28.82	28.10	62.5	167,339	0.04%	大買/大賣/
2021/03/10	105	28.13	122	28.08	28.00	-17	164,597	-0.01%	大買/大賣/
2021/03/09	29.3	27.00	46.4	27.33	27.60	-17.1	162,088	-0.01%
2021/03/08	81.2	27.04	75	26.94	26.80	6.2	160,756	0.00%
2021/03/05	106	26.57	82.5	26.39	26.05	23.5	159,337	0.01%	大買/
2021/03/04	72	27.03	95	26.94	26.60	-23	158,383	-0.01%
2021/03/03	193.1	27.00	218	26.91	27.60	-25	157,418	-0.02%	大買/大賣/
2021/03/02	321.6	28.39	295.8	28.60	27.10	25.8	155,628	0.02%	大買/大賣/
2021/02/26	144	28.24	179	28.49	29.00	-35	151,002	-0.02%	大買/大賣/
2021/02/25	234.3	28.70	320.4	28.78	28.50	-86.1	148,592	-0.06%	大買/大賣/
2021/02/24	253	28.63	261.3	28.59	27.90	-8.3	146,173	-0.01%	大買/大賣/
2021/02/23	392.9	29.00	326.4	28.74	28.25	66.5	142,744	0.05%	大買/大賣/
2021/02/22	89.8	27.93	206.8	28.08	28.15	-117	136,924	-0.09%	大賣/鉅額交易
2021/02/19	216.5	25.33	254.1	25.24	25.60	-37.6	134,800	-0.03%	大買/大賣/
2021/02/18	629	25.07	507.3	25.06	25.55	121.8	132,533	0.09%	大買/大賣/鉅額交易
2021/02/17	155	22.36	209.5	22.57	23.65	-54.5	127,312	-0.04%	大買/大賣/
2021/02/05	224.8	21.83	193	21.65	21.50	31.8	124,684	0.03%	大買/大賣/
2021/02/04	128.5	21.80	160.8	21.87	21.95	-32.3	124,262	-0.03%	大買/大賣/
2021/02/03	509.4	21.57	404	21.56	21.60	105.4	123,587	0.09%	大買/大賣/鉅額交易
2021/02/02	93	20.37	200.7	20.09	20.95	-107.7	119,774	-0.09%	大賣/鉅額交易
2021/02/01	148	19.45	191	19.20	19.05	-43	118,145	-0.04%	大買/大賣/
2021/01/29	71.3	20.02	83	19.72	19.75	-11.8	116,569	-0.01%
2021/01/28	132	20.88	140	20.75	20.70	-8	115,488	-0.01%	大買/大賣/
2021/01/27	109	21.25	75.1	21.34	20.80	33.9	114,260	0.03%	大買/
2021/01/26	116.1	22.07	113	22.24	21.60	3.1	112,583	0.00%	大買/大賣/
2021/01/25	205	23.29	145.6	23.32	23.00	59.4	110,642	0.05%	大買/大賣/
2021/01/22	183.6	21.69	219	21.82	22.60	-35.4	108,188	-0.03%	大買/大賣/
2021/01/21	284.7	21.28	306	21.30	20.85	-21.4	105,576	-0.02%	大買/大賣/
2021/01/20	200.2	20.93	272	20.93	20.20	-71.8	101,734	-0.07%	大買/大賣/
2021/01/19	368.5	23.54	329	23.93	21.85	39.5	97,764	0.04%	大買/大賣/
2021/01/18	40.6	23.12	171.4	22.22	23.80	-130.8	93,141	-0.14%	大賣/鉅額交易
2021/01/15	220.3	24.20	1	23.35	23.35	219.3	92,675	0.24%	大買/鉅額交易
2021/01/14	55	25.23	103.6	26.07	25.90	-48.6	92,322	-0.05%	大賣/
2021/01/13	42.2	24.55	78	24.77	24.00	-35.8	91,662	-0.04%
2021/01/12	227	25.74	16	26.46	25.70	211	90,925	0.23%	大買/鉅額交易
2021/01/11	87	28.23	39.2	28.22	28.55	47.8	90,036	0.05%
2021/01/08	63.5	26.50	162.4	26.25	27.30	-98.9	89,573	-0.11%	大賣/
2021/01/07	126.7	26.01	100	25.95	25.95	26.7	88,545	0.03%	大買/
2021/01/06	153.3	30.15	52	30.21	28.80	101.3	87,849	0.12%	大買/鉅額交易
2021/01/05	190.2	31.10	53.7	30.98	32.00	136.5	87,095	0.16%	大買/鉅額交易
2021/01/04	122	31.61	96.1	31.72	32.15	25.9	86,404	0.03%	大買/
2020/12/31	182.1	28.08	134	28.29	29.25	48.1	84,864	0.06%	大買/大賣/
2020/12/30	173.4	27.09	299.3	26.24	27.50	-125.9	83,413	-0.15%	大買/大賣/鉅額交易
2020/12/29	597.2	27.33	269.3	27.15	27.90	327.9	81,779	0.40%	大買/大賣/鉅額交易
2020/12/28	110	24.51	47	25.16	25.40	63	76,844	0.08%	大買/
2020/12/25	76	22.91	139.8	22.99	23.10	-63.8	75,571	-0.08%	大賣/
2020/12/24	223.5	20.37	134.1	20.53	21.00	89.4	72,724	0.12%	大買/大賣/
2020/12/23	143.5	18.66	205	18.97	20.40	-61.5	69,285	-0.09%	大買/大賣/
2020/12/22	474.6	19.11	132	19.17	18.55	342.6	65,900	0.52%	大買/大賣/鉅額交易
2020/12/21	197.8	18.12	76	18.31	18.95	121.8	61,267	0.20%	大買/鉅額交易
2020/12/18	77	16.46	418.5	16.99	17.25	-341.5	57,813	-0.59%	大賣/鉅額交易
2020/12/17	25.5	15.69	22	15.68	15.70	3.5	54,615	0.01%
2020/12/16	71.5	15.55	206	15.75	15.85	-134.5	53,429	-0.25%	大賣/鉅額交易
2020/12/15	222	15.71	226	15.73	15.55	-4	51,443	-0.01%	大買/大賣/
2020/12/14	20.5	14.41	220.5	14.85	15.05	-200	47,680	-0.42%	大賣/鉅額交易
2020/12/11	263	13.98	39.9	13.74	13.70	223.1	45,914	0.49%	大買/鉅額交易
2020/12/10	96	14.45	49	14.44	14.35	47	44,395	0.11%
2020/12/09	172	14.35	103.4	14.19	14.40	68.7	43,318	0.16%	大買/大賣/
2020/12/08	55.2	13.95	166	13.75	14.05	-110.8	41,790	-0.27%	大賣/鉅額交易
2020/12/07	28	12.93	26	12.85	12.85	2	39,863	0.01%
2020/12/04	12	12.75	15.1	12.72	12.85	-3.1	39,614	-0.01%
2020/12/03	16	12.83	45	12.92	12.75	-29	39,836	-0.07%
2020/12/02	81	13.06	30	13.09	12.90	51	39,983	0.13%
2020/12/01	63	12.92	40	13.10	13.05	23	39,773	0.06%
2020/11/30	73	13.53	21	13.59	13.25	52	39,186	0.13%
2020/11/27	52.5	13.56	71.3	13.64	13.60	-18.8	38,799	-0.05%
2020/11/26	146.3	13.70	57	13.67	13.55	89.3	39,024	0.23%	大買/
2020/11/25	51	13.43	141	13.54	13.60	-90	37,940	-0.24%	大賣/
2020/11/24	82.6	13.10	52	13.12	13.05	30.6	36,503	0.08%
2020/11/23	87.4	12.97	14.3	12.95	13.00	73.1	36,077	0.20%
2020/11/20	35.7	12.74	7	12.72	12.80	28.7	36,061	0.08%
2020/11/19	57.3	12.79	23	12.74	12.75	34.3	35,891	0.10%
2020/11/18	31	12.78	32	12.99	13.00	-1	35,285	0.00%
2020/11/17	17	12.50	33	12.42	12.50	-16	34,088	-0.05%
2020/11/16	15	12.58	7.5	12.50	12.50	7.5	33,507	0.02%
2020/11/13	40	12.45	29	12.49	12.50	11	32,987	0.03%
2020/11/12	91	12.68	11	12.71	12.35	80	32,192	0.25%
2020/11/11	74	13.00	60	13.05	13.55	14	31,069	0.05%
2020/11/10	197	13.87	93	13.74	13.60	104	29,680	0.35%	大買/鉅額交易
2020/11/09	102.7	13.67	28	13.66	14.10	74.7	27,977	0.27%	大買/
2020/11/06	25	12.66	42	12.64	12.90	-17	26,436	-0.06%
2020/11/05	42	12.29	29.3	12.41	12.25	12.7	25,773	0.05%
2020/11/04	5.6	12.10	37	12.16	12.50	-31.4	25,082	-0.13%
2020/11/03	4	11.55	31	11.74	11.75	-27	24,036	-0.11%
2020/11/02	12	11.57	8	11.64	11.60	4	23,624	0.02%
2020/10/30	43	11.63	53	11.72	11.50	-10	23,097	-0.04%
2020/10/29	67	11.01	16	11.09	11.60	51	22,271	0.23%
2020/10/28	9	11.62	15	11.46	11.45	-6	21,599	-0.03%
2020/10/27	44	11.73	15	11.75	12.00	29	20,898	0.14%
2020/10/26	50	11.61	59	11.88	12.10	-9	19,703	-0.05%
2020/10/23	25	10.99	5	10.81	11.00	20	17,875	0.11%
2020/10/22	0	0.00	4	10.41	10.45	-4	17,349	-0.02%
2020/10/21	0	0.00	3	10.55	10.55	-3	17,269	-0.02%
2020/10/20	1	10.30	2	10.50	10.60	-1	17,162	-0.01%
2020/10/19	2	10.45	4	10.45	10.45	-2	16,970	-0.01%
2020/10/16	2	10.40	3	10.62	10.40	-1	16,824	-0.01%
2020/10/15	4	10.48	8	10.45	10.40	-4	16,513	-0.02%
2020/10/14	32.2	10.10	0	0.00	10.20	32.2	16,227	0.20%
2020/10/13	1	10.25	67	10.24	10.25	-66	16,135	-0.41%
2020/10/12	0	0.00	1	10.00	10.00	-1	15,831	-0.01%
2020/10/08	34	10.01	1	9.99	10.05	33	15,745	0.21%
2020/10/07	31	10.16	7	10.30	10.20	24	15,616	0.15%
2020/10/06	4	10.10	0	0.00	10.15	4	15,419	0.03%
2020/10/05	5	10.10	2	10.00	10.15	3	15,248	0.02%
2020/09/29	6	9.70	1	9.60	9.61	5	14,902	0.03%
2020/09/28	3	9.57	8	9.60	9.45	-5	14,780	-0.03%
2020/09/25	5	9.57	4	9.44	9.75	1	14,620	0.01%
2020/09/24	14	9.11	2	9.05	9.01	12	14,303	0.08%
2020/09/23	0	0.00	4	9.53	9.44	-4	14,123	-0.03%
2020/09/22	0	0.00	5	10.00	9.97	-5	13,868	-0.04%
2020/09/21	110	9.87	25	9.89	9.88	85	13,649	0.62%	大買/
2020/09/18	22	9.88	2	9.88	9.88	20	13,530	0.15%
2020/09/17	12	10.01	0	0.00	9.91	12	13,429	0.09%
2020/09/16	2	9.83	5	9.81	9.81	-3	13,283	-0.02%
2020/09/15	3	10.13	0	0.00	10.20	3	12,987	0.02%
2020/09/14	5	10.22	110	10.07	10.10	-105	12,854	-0.82%	大賣/鉅額交易
2020/09/11	7	10.36	20.5	10.66	10.20	-13.5	12,460	-0.11%
2020/09/10	6	11.03	18	11.11	10.95	-12	11,789	-0.10%
2020/09/09	19	11.08	4	11.03	11.30	15	11,470	0.13%
2020/09/08	29	11.53	12	11.30	11.25	17	11,174	0.15%
2020/09/07	28	11.77	17	12.05	11.95	11	10,524	0.10%
2020/09/04	5	10.82	71	11.36	11.50	-66	9,850	-0.67%
2020/09/03	11	11.03	1	11.10	11.05	10	9,363	0.11%
2020/09/02	15	10.89	55	10.91	11.00	-40	8,900	-0.45%
2020/09/01	68	10.59	4	10.66	10.60	64	8,377	0.76%
2020/08/31	8	9.75	1	10.10	10.10	7	7,563	0.09%
2020/08/28	2	9.31	22	9.23	9.21	-20	7,152	-0.28%
2020/08/27	23	9.51	24	9.29	9.36	-1	6,942	-0.01%
2020/08/26	141	9.02	5	9.51	9.61	136	6,374	2.13%	大買/鉅額交易
2020/08/25	0	0.00	20.7	8.58	8.74	-20.7	5,435	-0.38%
2020/08/24	0	0.00	11	8.03	7.95	-11	5,058	-0.22%
2020/08/21	10	7.90	0	0.00	7.84	10	4,964	0.20%
2020/08/20	13	7.80	41	7.57	7.67	-28	4,796	-0.58%
2020/08/19	2	8.34	16	8.51	8.24	-14	4,517	-0.31%
2020/08/18	0	0.00	12	8.34	8.43	-12	4,353	-0.28%
2020/08/17	24	8.57	7	8.61	8.62	17	4,208	0.40%
2020/08/14	12	8.47	24.7	8.61	8.59	-12.7	3,969	-0.32%
2020/08/13	4	7.90	18.5	7.75	7.89	-14.5	3,491	-0.41%
2020/08/12	26	7.69	6	7.70	7.69	20	3,270	0.61%
2020/08/11	20	7.52	3	7.81	7.81	17	2,909	0.58%
2020/08/10	2	6.72	0	0.00	7.10	2	2,437	0.08%
2020/08/07	0	0.00	1	6.40	6.46	-1	2,182	-0.05%
2020/08/06	43	6.33	33	6.37	6.38	10	2,167	0.46%
2020/08/05	2	6.27	0	0.00	6.25	2	2,134	0.09%
2020/08/04	3	6.29	0	0.00	6.25	3	2,154	0.14%
2020/07/27	0	0.00	60	6.21	6.10	-60	2,422	-2.48%
2020/07/24	0	0.00	21	6.26	6.25	-21	2,663	-0.79%
2020/07/23	11	6.39	0	0.00	6.37	11	2,817	0.39%
2020/07/16	0	0.00	16	6.42	6.42	-16	2,964	-0.54%
2020/07/10	1	6.41	0	0.00	6.40	1	3,122	0.03%
2020/07/09	2	6.64	0	0.00	6.57	2	3,114	0.06%
2020/07/08	0	0.00	1	6.59	6.65	-1	3,117	-0.03%
2020/07/03	10	6.53	0	0.00	6.51	10	3,160	0.32%
2020/07/02	5	6.42	0	0.00	6.45	5	3,143	0.16%
2020/06/30	5	6.49	0	0.00	6.50	5	3,119	0.16%
2020/06/29	0	0.00	4	6.48	6.47	-4	3,134	-0.13%
2020/06/24	0	0.00	5	6.54	6.54	-5	3,136	-0.16%
2020/06/22	0	0.00	20	6.63	6.59	-20	3,167	-0.63%
2020/06/19	0	0.00	1	6.55	6.59	-1	3,177	-0.03%
2020/06/17	15	6.55	0	0.00	6.55	15	3,192	0.47%
2020/06/16	0	0.00	10	6.53	6.59	-10	3,225	-0.31%
2020/06/15	0	0.00	13	6.40	6.42	-13	3,290	-0.40%
2020/06/12	13	6.40	6	6.37	6.42	7	3,323	0.21%
2020/06/11	22	6.72	0	0.00	6.54	22	3,348	0.66%
2020/06/10	20	6.83	0	0.00	6.84	20	3,357	0.60%
2020/06/09	15	6.80	2	6.86	6.89	13	3,411	0.38%
2020/06/08	35	6.83	0	0.00	6.85	35	3,438	1.02%
2020/06/05	8	6.70	5.7	6.80	6.85	2.3	3,400	0.07%
2020/06/04	2	6.65	2	6.63	6.65	0	3,340	0.00%
2020/06/03	0	0.00	1	6.61	6.61	-1	3,330	-0.03%
2020/05/29	0	0.00	3	6.64	6.50	-3	3,313	-0.09%
2020/05/27	4	6.66	0	0.00	6.59	4	3,283	0.12%
2020/05/25	0	0.00	2	6.57	6.53	-2	3,299	-0.06%
2020/05/22	1	6.73	0	0.00	6.68	1	3,282	0.03%
2020/05/18	2	6.32	0	0.00	6.36	2	3,153	0.06%
2020/05/12	2	6.30	0	0.00	6.31	2	3,173	0.06%
2020/05/08	2	6.33	0	0.00	6.37	2	3,119	0.06%
2020/05/04	3	6.52	0	0.00	6.57	3	3,036	0.10%
2020/04/30	0	0.00	6	6.70	6.77	-6	2,983	-0.20%
2020/04/29	23	6.75	4	6.61	6.79	19	2,847	0.67%
2020/04/28	26	6.04	10	6.25	6.25	16	2,604	0.61%
2020/04/27	0	0.00	2	5.56	5.69	-2	2,507	-0.08%
2020/04/21	0	0.00	40	5.46	5.40	-40	2,429	-1.65%
2020/04/16	30	5.42	0	0.00	5.41	30	2,311	1.30%
2020/04/15	2	5.50	2	5.47	5.47	0	2,279	0.00%
2020/04/14	0	0.00	1	5.38	5.42	-1	2,146	-0.05%
2020/04/13	4	5.35	0	0.00	5.36	4	2,122	0.19%
2020/04/10	0	0.00	0	5.50	5.50	0	2,095	0.00%
2020/04/08	20	5.22	0	0.00	5.24	20	2,024	0.99%
2020/04/07	0	0.00	0.2	5.10	5.13	-0.2	1,994	-0.01%
2020/04/06	0	0.00	0.3	5.03	5.04	-0.3	1,978	-0.02%
2020/03/30	0	0.00	2	4.97	5.09	-2	1,948	-0.10%
2020/03/25	0	0.00	1	5.16	5.15	-1	1,919	-0.05%
2020/03/20	2	5.09	8	5.07	5.02	-6	1,848	-0.32%
2020/03/19	1	4.91	0	0.00	4.73	1	1,814	0.06%
2020/03/18	2	4.89	0	0.00	4.96	2	1,726	0.12%
2020/03/16	11	5.49	0	0.00	5.20	11	1,616	0.68%
2020/03/09	5	6.65	0	0.00	6.58	5	1,399	0.36%
2020/03/04	7	6.71	0	0.00	6.86	7	1,474	0.47%
2020/02/27	10	6.88	0	0.00	6.93	10	1,465	0.68%
2020/02/25	0	0.00	2	6.94	6.91	-2	1,418	-0.14%
2020/02/18	2	6.94	0	0.00	6.99	2	1,442	0.14%
2020/02/14	0.6	6.55	10	6.58	6.58	-9.4	1,406	-0.67%
2020/02/10	1	6.49	0	0.00	6.48	1	1,406	0.07%
2020/02/05	1	6.54	0	0.00	6.52	1	1,368	0.07%
2020/02/04	0	0.00	2	6.49	6.49	-2	1,359	-0.15%
2020/02/03	22	6.48	0	0.00	6.46	22	1,344	1.64%
2020/01/31	5	6.50	0	0.00	6.77	5	1,323	0.38%
2020/01/30	5	6.81	0	0.00	6.67	5	1,298	0.39%
2020/01/15	1	7.22	0	0.00	7.25	1	1,203	0.08%
2020/01/10	5	7.20	0	0.00	7.23	5	1,220	0.41%
2020/01/08	5	7.25	0	0.00	7.20	5	1,231	0.41%
2020/01/03	0	0.00	2	7.32	7.32	-2	1,281	-0.16%
2019/12/27	5	7.20	0	0.00	7.20	5	1,283	0.39%
2019/12/25	6	7.22	0	0.00	7.24	6	1,294	0.46%
2019/12/20	5	7.23	0	0.00	7.23	5	1,330	0.38%
2019/12/12	0	0.00	9	7.30	7.27	-9	1,327	-0.68%
2019/12/03	0	0.00	0.5	7.45	7.50	-0.5	1,315	-0.04%
2019/11/28	5	6.90	0	0.00	7.09	5	1,212	0.41%
2019/11/27	1	7.09	0	0.00	7.10	1	1,206	0.08%
2019/11/26	5	7.03	10	7.03	7.05	-5	1,203	-0.42%
2019/11/22	10.1	7.03	0	0.00	7.05	10.1	1,190	0.85%
2019/11/21	5	7.00	0	0.00	7.02	5	1,193	0.42%
2019/11/20	4	6.98	0.5	6.99	7.03	3.5	1,195	0.30%
2019/11/19	1	7.03	0	0.00	7.02	1	1,182	0.08%
2019/10/30	5	7.62	0	0.00	7.60	5	1,300	0.38%
2019/10/29	15	7.65	0	0.00	7.64	15	1,325	1.13%
2019/10/22	0	0.00	2	7.75	7.75	-2	1,456	-0.14%
2019/10/16	0	0.00	0.8	7.56	7.61	-0.8	1,918	-0.04%
2019/10/14	0	0.00	2	7.52	7.60	-2	2,088	-0.10%
2019/10/02	1	7.79	0	0.00	7.77	1	2,158	0.05%
2019/09/20	2	7.94	0	0.00	7.90	2	2,370	0.08%
2019/09/10	50	8.00	3	8.04	8.01	47	2,398	1.96%
2019/09/02	10	7.96	0	0.00	8.03	10	2,438	0.41%
2019/08/26	0	0.00	0.7	7.88	7.88	-0.7	2,448	-0.03%
2019/08/15	2	7.81	0	0.00	7.90	2	2,386	0.08%
2019/08/13	10	8.23	0	0.00	8.17	10	2,333	0.43%
2019/08/07	0	0.00	1	8.37	8.37	-1	2,421	-0.04%
2019/07/31	1	8.80	0	0.00	8.73	1	2,384	0.04%
2019/07/25	0	0.00	4	8.80	8.98	-4	2,357	-0.17%
2019/07/22	0	0.00	2	9.18	9.16	-2	2,207	-0.09%
2019/07/18	4	9.05	0	0.00	9.01	4	1,940	0.21%
2019/07/17	2	8.80	0	0.00	9.00	2	1,826	0.11%
2019/07/16	10	8.82	2	8.81	8.89	8	1,783	0.45%
2019/07/04	2	8.25	0	0.00	8.54	2	1,629	0.12%
2019/06/21	1	8.24	0	0.00	8.15	1	1,585	0.06%
2019/06/19	11	8.19	0	0.00	8.17	11	1,594	0.69%
2019/06/10	1	7.97	0	0.00	7.97	1	1,599	0.06%
2019/05/31	0	0.00	10	8.14	8.13	-10	1,629	-0.61%
2019/05/29	0	0.00	15	8.00	8.01	-15	1,654	-0.91%
2019/05/10	1	8.58	7	8.52	8.48	-6	1,754	-0.34%
2019/05/08	1	8.65	0	0.00	8.64	1	1,758	0.06%
2019/04/30	0	0.00	20	8.75	8.77	-20	1,718	-1.16%
2019/04/23	0	0.00	3	8.87	8.90	-3	1,724	-0.17%
2019/04/22	0	0.00	4	9.01	8.93	-4	1,732	-0.23%
2019/04/19	0	0.00	7	8.90	8.89	-7	1,700	-0.41%
2019/04/17	0	0.00	0.3	8.85	8.90	-0.3	1,683	-0.02%
2019/04/15	2	8.83	0	0.00	8.83	2	1,638	0.12%
2019/04/12	1	8.75	0	0.00	8.73	1	1,626	0.06%
2019/03/29	1	8.62	20	8.60	8.65	-19	1,651	-1.15%
2019/03/25	10	8.68	0	0.00	8.66	10	1,799	0.56%
2019/03/19	3	8.82	0	0.00	8.82	3	1,968	0.15%
2019/03/15	0	0.00	5	8.88	8.80	-5	1,996	-0.25%
2019/03/14	2	8.88	0	0.00	8.87	2	1,984	0.10%
2019/03/04	0	0.00	22	9.23	9.24	-22	2,398	-0.92%
2019/02/27	25	9.20	1	9.25	9.23	24	2,427	0.99%
2019/02/26	0	0.00	13	9.19	9.19	-13	2,388	-0.54%
2019/02/25	0	0.00	1	9.11	9.12	-1	2,357	-0.04%
2019/02/22	0	0.00	4	9.02	8.95	-4	2,319	-0.17%
2019/02/21	0	0.00	0.1	8.90	8.95	-0.1	2,249	0.00%
2019/02/20	0	0.00	1	8.85	8.85	-1	2,242	-0.04%
2019/02/14	2	8.82	0	0.00	8.82	2	2,299	0.09%
2019/02/11	4	8.82	2	8.95	8.81	2	2,383	0.08%
2019/01/29	7	8.96	1	8.92	8.98	6	2,404	0.25%
2019/01/25	0	0.00	1	8.96	8.96	-1	2,446	-0.04%
2019/01/22	1	8.89	0	0.00	8.89	1	2,563	0.04%
2019/01/21	0	0.00	2	8.90	8.88	-2	2,596	-0.08%
2019/01/09	3	8.85	0	0.00	8.87	3	3,031	0.10%
2019/01/04	0	0.00	3	8.57	8.60	-3	3,150	-0.10%
2018/12/27	10	8.78	4	8.80	8.75	6	3,225	0.19%
2018/12/25	1	8.72	1	8.77	8.72	0	3,179	0.00%
2018/12/21	0	0.00	3	9.02	9.11	-3	3,167	-0.09%
2018/12/20	0	0.00	2	9.11	9.12	-2	3,201	-0.06%
2018/12/18	1	9.17	30	9.22	9.21	-29	3,158	-0.92%
2018/12/17	4	9.29	0	0.00	9.41	4	3,083	0.13%
2018/12/13	0	0.00	10	8.94	9.00	-10	2,963	-0.34%
2018/12/12	5	8.93	1	8.93	8.93	4	2,917	0.14%
2018/12/11	1	8.97	0	0.00	8.93	1	2,884	0.03%
2018/12/10	10	8.67	27	8.77	8.68	-17	2,871	-0.59%
2018/12/07	1	8.89	0	0.00	8.89	1	2,853	0.04%
2018/12/06	2	8.99	1	9.04	8.82	1	2,845	0.04%
2018/12/05	1	9.00	2	9.00	9.00	-1	2,831	-0.04%
2018/12/04	1	9.01	11	9.05	9.06	-10	2,838	-0.35%
2018/12/03	1	8.96	2	8.86	9.00	-1	2,786	-0.04%
2018/11/30	0	0.00	10	8.97	9.04	-10	2,686	-0.37%
2018/11/29	7	9.03	1	9.01	8.94	6	2,650	0.23%
2018/11/28	1	9.11	0	0.00	9.19	1	2,597	0.04%
2018/11/27	10	9.10	0	0.00	9.00	10	2,525	0.40%
2018/11/26	5	8.64	10	8.68	8.63	-5	2,460	-0.20%
2018/11/23	5	8.40	0	0.00	8.44	5	2,409	0.21%
2018/11/21	0	0.00	14	8.48	8.56	-14	2,397	-0.58%
2018/11/20	0	0.00	10	8.46	8.39	-10	2,375	-0.42%
2018/11/19	0	0.00	2	8.45	8.45	-2	2,378	-0.08%
2018/11/16	2	8.40	0	0.00	8.40	2	2,412	0.08%
2018/11/14	0	0.00	2	8.29	8.30	-2	2,425	-0.08%
2018/11/13	2	8.20	0	0.00	8.27	2	2,442	0.08%
2018/11/12	0	0.00	12	8.35	8.30	-12	2,451	-0.49%
2018/11/09	2.5	8.31	0	0.00	8.31	2.5	2,493	0.10%
2018/11/08	0	0.00	2	8.42	8.47	-2	2,506	-0.08%
2018/11/07	2	8.37	0	0.00	8.36	2	2,500	0.08%
2018/10/29	0	0.00	3	8.07	8.09	-3	2,535	-0.12%
2018/10/26	4	8.43	2	8.30	8.35	2	2,524	0.08%
2018/10/25	2	8.48	0	0.00	8.38	2	2,524	0.08%
2018/10/23	0	0.00	2	8.66	8.66	-2	2,480	-0.08%
2018/10/22	3	8.92	1	8.89	8.90	2	2,451	0.08%
2018/10/19	33	8.86	0.5	8.67	8.72	32.5	2,364	1.38%
2018/10/18	20	8.36	0	0.00	8.37	20	2,252	0.89%
2018/10/17	0	0.00	10	7.52	7.61	-10	2,183	-0.46%
2018/10/15	0	0.00	5	7.43	7.56	-5	2,216	-0.23%
2018/10/12	10	7.30	0.4	7.45	7.43	9.6	2,212	0.43%
2018/10/11	0	0.00	4	8.05	7.58	-4	2,146	-0.19%
2018/10/08	0	0.00	0.3	8.37	8.41	-0.3	2,071	-0.01%
2018/10/05	0	0.00	33	8.40	8.45	-33	2,080	-1.59%
2018/10/04	6	8.53	0	0.00	8.51	6	2,074	0.29%
2018/09/28	4	8.79	0.7	8.73	8.73	3.3	2,149	0.15%
2018/09/27	23	8.80	0	0.00	8.82	23	2,140	1.07%
2018/09/25	1	8.66	0	0.00	8.65	1	2,112	0.05%
2018/09/21	0	0.00	1	8.75	8.72	-1	2,123	-0.05%
2018/09/14	0	0.00	0	8.77	8.82	0	2,426	0.00%
2018/09/12	0	0.00	2	8.58	8.55	-2	2,468	-0.08%
2018/09/11	0	0.00	4	8.57	8.68	-4	2,507	-0.16%
2018/09/06	0	0.00	1	8.60	8.56	-1	2,577	-0.04%
2018/09/04	5	8.67	0	0.00	8.68	5	2,828	0.18%
2018/08/24	5	8.84	0	0.00	8.85	5	3,323	0.15%
2018/08/20	0	0.00	4	8.56	8.57	-4	3,630	-0.11%
2018/08/16	0	0.00	0.9	8.41	8.41	-0.9	3,620	-0.02%
2018/08/15	0	0.00	19	8.57	8.50	-19	3,623	-0.52%
2018/08/14	0.4	8.61	15	8.62	8.63	-14.6	3,676	-0.40%
2018/08/13	6	8.67	20	8.73	8.62	-14	3,732	-0.38%
2018/08/09	13	9.30	0	0.00	9.27	13	3,767	0.35%
2018/08/08	2	9.30	0	0.00	9.31	2	3,858	0.05%
2018/08/06	0	0.00	10	9.24	9.27	-10	4,153	-0.24%
2018/08/03	0	0.00	3	9.19	9.20	-3	4,146	-0.07%
2018/08/02	10	9.22	10	9.15	9.13	0	4,165	0.00%
2018/08/01	0	0.00	1	9.20	9.28	-1	4,198	-0.02%
2018/07/27	9	9.25	25	9.22	9.19	-16	4,328	-0.37%
2018/07/25	27	9.27	0	0.00	9.23	27	4,403	0.61%
2018/07/24	25	9.26	45	9.21	9.38	-20	4,492	-0.45%
2018/07/17	0	0.00	2	8.97	9.01	-2	4,532	-0.04%
2018/07/13	30	8.99	0	0.00	8.97	30	4,552	0.66%
2018/07/11	11	8.88	0	0.00	8.97	11	4,554	0.24%
2018/07/10	0	0.00	10.7	8.83	8.93	-10.7	4,565	-0.23%
2018/07/09	10	8.75	3	8.77	8.78	7	4,625	0.15%
2018/07/06	1	8.68	2	8.82	8.73	-1	4,603	-0.02%
2018/07/05	1	8.80	0	0.00	8.79	1	4,609	0.02%
2018/07/02	0	0.00	6	9.11	9.10	-6	4,596	-0.13%
2018/06/29	7	8.85	0.1	8.93	9.00	6.9	4,592	0.15%
2018/06/28	0	0.00	60	8.78	8.80	-60	4,563	-1.31%
2018/06/27	0	0.00	1.5	9.01	8.98	-1.5	4,560	-0.03%
2018/06/21	1	9.60	5	9.59	9.55	-4	4,389	-0.09%
2018/06/20	0	0.00	10	9.81	9.69	-10	4,411	-0.23%
2018/06/19	50	9.77	0	0.00	9.78	50	4,407	1.13%
2018/06/15	0	0.00	120	9.87	9.76	-120	4,407	-2.72%	大賣/鉅額交易
2018/06/14	20	9.90	0	0.00	9.89	20	4,375	0.46%
2018/06/13	7	9.94	6	9.95	9.79	1	4,379	0.02%
2018/06/08	10	9.67	0	0.00	9.60	10	4,190	0.24%
2018/06/07	112	9.63	1.3	9.51	9.66	110.7	4,138	2.67%	大買/鉅額交易
2018/06/06	15	9.44	10	9.43	9.45	5	4,193	0.12%
2018/06/05	3	9.40	0	0.00	9.42	3	4,160	0.07%
2018/06/04	10	9.41	10	9.42	9.42	0	4,124	0.00%
2018/06/01	0	0.00	10	9.50	9.49	-10	4,042	-0.25%
2018/05/31	10	9.47	3	9.47	9.49	7	4,053	0.17%
2018/05/29	0	0.00	2	9.50	9.48	-2	4,162	-0.05%
2018/05/28	0	0.00	1	9.60	9.75	-1	4,399	-0.02%
2018/05/24	2	9.38	0	0.00	9.37	2	4,540	0.04%
2018/05/23	0	0.00	1	9.43	9.41	-1	4,577	-0.02%
2018/05/22	4	9.40	0	0.00	9.42	4	4,581	0.09%
2018/05/18	10	9.18	13	9.21	9.17	-3	4,578	-0.07%
2018/05/17	0	0.00	10	9.38	9.29	-10	4,805	-0.21%
2018/05/16	0	0.00	1	9.52	9.50	-1	4,906	-0.02%
2018/05/15	10	9.61	0	0.00	9.62	10	4,955	0.20%
2018/05/14	65	9.60	7	9.74	9.61	58	5,161	1.12%
2018/05/11	4	10.31	1	10.30	10.30	3	4,930	0.06%
2018/05/08	1	10.50	0	0.00	10.40	1	4,930	0.02%
2018/05/03	0	0.00	2	10.45	10.40	-2	4,871	-0.04%
2018/05/02	0	0.00	2	10.35	10.30	-2	4,933	-0.04%
2018/04/30	0	0.00	2	10.30	10.30	-2	5,019	-0.04%
2018/04/26	1	10.10	0	0.00	10.05	1	5,030	0.02%
2018/04/25	12	10.05	0	0.00	10.05	12	5,063	0.24%
2018/04/24	0	0.00	10	10.20	10.10	-10	5,118	-0.20%
2018/04/20	2	10.35	0	0.00	10.35	2	5,191	0.04%
2018/04/19	0	0.00	35	10.50	10.45	-35	5,241	-0.67%
2018/04/16	5	10.60	12	10.64	10.55	-7	5,457	-0.13%
2018/04/13	10	10.59	20	10.45	10.60	-10	5,521	-0.18%
2018/04/12	4	10.40	0	0.00	10.35	4	5,621	0.07%
2018/04/11	4	10.33	0	0.00	10.35	4	5,847	0.07%
2018/04/10	39	10.35	5	10.35	10.35	34	5,963	0.57%
2018/04/09	12	10.35	0	0.00	10.35	12	6,390	0.19%
2018/04/02	2.5	10.44	0	0.00	10.40	2.5	7,301	0.03%
2018/03/30	2	10.50	0	0.00	10.45	2	7,564	0.03%
2018/03/23	20	10.45	1	10.50	10.40	19	7,683	0.25%
2018/03/22	2	10.80	0	0.00	10.70	2	7,646	0.03%
2018/03/20	0	0.00	1	11.00	10.90	-1	7,639	-0.01%
2018/03/19	0	0.00	2	11.10	10.95	-2	7,698	-0.03%
2018/03/16	1	10.85	0	0.00	10.80	1	7,677	0.01%
2018/03/14	1	10.90	0	0.00	10.95	1	7,727	0.01%
2018/03/12	0	0.00	4	11.14	11.20	-4	7,844	-0.05%
2018/03/09	2	10.90	0	0.00	10.90	2	7,874	0.03%
2018/03/06	1	10.95	0	0.00	10.70	1	8,362	0.01%
2018/03/02	0	0.00	15	11.15	11.05	-15	8,747	-0.17%
2018/03/01	0	0.00	1	11.00	11.30	-1	8,897	-0.01%
2018/02/27	5.1	10.44	3	10.60	10.40	2.1	8,617	0.02%
2018/02/26	3	10.25	0	0.00	10.15	3	8,471	0.04%
2018/02/23	3	10.20	0	0.00	10.15	3	8,441	0.04%
2018/02/22	10	10.15	0	0.00	10.15	10	8,455	0.12%
2018/02/09	15	9.69	0	0.00	9.80	15	8,411	0.18%
2018/02/08	0	0.00	5	10.20	10.20	-5	8,147	-0.06%
2018/02/07	5	10.69	0	0.00	10.55	5	8,001	0.06%
2018/02/06	5	10.87	11	10.95	10.60	-6	7,923	-0.08%
2018/02/05	0	0.00	1	11.30	11.40	-1	7,757	-0.01%
2018/01/31	1	11.60	0	0.00	11.60	1	7,987	0.01%
2018/01/30	1	11.70	1	11.55	11.60	0	7,993	0.00%
2018/01/29	0	0.00	2	11.70	11.70	-2	8,041	-0.02%
2018/01/26	0	0.00	17	11.71	11.70	-17	8,103	-0.21%
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/24	13	11.85	2	11.95	11.90	11	8,221	0.13%
2018/01/23	0	0.00	30	11.60	11.60	-30	8,132	-0.37%
2018/01/22	2	11.80	2	11.80	11.75	0	8,333	0.00%
2018/01/19	1	11.85	2	11.80	11.80	-1	8,295	-0.01%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/16	2	11.90	0	0.00	11.95	2	8,434	0.02%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/12	10	12.00	0	0.00	12.00	10	8,499	0.12%
2018/01/11	10	12.00	10	12.30	11.90	0	8,509	0.00%
2018/01/10	10	12.00	3	12.03	12.00	7	8,512	0.08%
2018/01/09	10	12.25	1	12.15	12.20	9	8,468	0.11%
2018/01/08	2	12.33	0	0.00	12.35	2	8,440	0.02%
2018/01/05	8	12.37	51	12.30	12.30	-43	8,333	-0.52%
2018/01/04	1	12.15	0	0.00	12.15	1	8,213	0.01%
2018/01/03	8	12.25	30	12.15	12.15	-22	8,162	-0.27%
2018/01/02	70	12.38	16	12.39	12.40	54	8,047	0.67%