陽明 (2609)-福勝券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541人加入追蹤

立即追蹤
本地時間:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	49	79.03	52	79.15	78.70	-3	64,761	0.00%
2024/12/16	109.7	79.29	30	79.12	78.90	79.7	64,283	0.12%	大買/
2024/12/13	178	80.49	81.1	80.27	80.40	96.9	62,876	0.15%	大買/
2024/12/12	30	78.81	10	79.20	78.60	20	61,547	0.03%
2024/12/11	84.1	80.18	39	79.66	79.20	45.1	60,937	0.07%
2024/12/10	41.2	81.48	29	80.86	80.50	12.2	60,168	0.02%
2024/12/09	46.2	81.74	193.9	80.87	83.00	-147.8	58,617	-0.25%	大賣/鉅額交易
2024/12/06	5.2	75.41	12	75.86	75.60	-6.8	55,342	-0.01%
2024/12/05	24.1	75.18	7	74.74	74.70	17.1	55,161	0.03%
2024/12/04	32.2	75.05	27	75.46	75.90	5.2	55,117	0.01%
2024/12/03	14	75.71	70	75.50	75.70	-56	55,054	-0.10%
2024/12/02	17	74.36	31	74.75	74.30	-14	54,654	-0.03%
2024/11/29	54	73.41	7	73.31	73.20	47	54,427	0.09%
2024/11/28	9	72.03	10	72.42	72.50	-1	53,943	0.00%
2024/11/27	101.3	73.51	62.2	71.74	71.70	39.2	53,425	0.07%	大買/
2024/11/26	14	76.52	12	76.25	76.20	2	51,952	0.00%
2024/11/25	149.6	77.20	24.2	76.63	76.50	125.4	51,868	0.24%	大買/鉅額交易
2024/11/22	86.7	77.80	16	78.18	77.50	70.7	50,914	0.14%
2024/11/21	33.4	78.65	184.5	79.05	79.30	-151.1	49,840	-0.30%	大賣/鉅額交易
2024/11/20	173	76.97	201.4	77.72	77.10	-28.4	47,911	-0.06%	大買/大賣/
2024/11/19	111	73.90	133.2	74.27	74.70	-22.2	45,259	-0.05%	大買/大賣/
2024/11/18	14	72.71	13	72.69	72.10	1	44,245	0.00%
2024/11/15	20	72.44	132	72.46	72.20	-112	43,790	-0.26%	大賣/鉅額交易
2024/11/14	28	71.30	10	71.52	70.80	18	43,333	0.04%
2024/11/13	32	71.61	27	71.46	71.30	5	43,608	0.01%
2024/11/12	36.1	72.55	208.2	72.49	72.10	-172.2	43,460	-0.40%	大賣/鉅額交易
2024/11/11	28.1	71.49	36.3	71.36	71.80	-8.2	42,627	-0.02%
2024/11/08	16.2	72.16	51.2	72.05	71.50	-35	42,920	-0.08%
2024/11/07	10.2	69.43	32	69.64	69.70	-21.9	42,580	-0.05%
2024/11/06	10	70.29	7	70.26	70.80	3	42,602	0.01%
2024/11/05	8	69.96	29.1	70.57	70.70	-21.1	42,786	-0.05%
2024/11/04	29	68.94	9	68.78	68.10	20	42,648	0.05%
2024/11/01	6	68.55	55.2	69.17	70.00	-49.2	42,594	-0.12%
2024/10/30	2	67.05	3.2	67.11	66.40	-1.2	42,286	0.00%
2024/10/29	12	66.40	5	66.34	66.20	7	42,605	0.02%
2024/10/28	15.3	68.38	15	67.92	68.10	0.3	42,856	0.00%
2024/10/25	1.2	67.55	3	67.83	67.80	-1.8	43,058	0.00%
2024/10/24	7	67.56	12	67.33	67.30	-5	43,163	-0.01%
2024/10/23	4.5	68.35	11.2	68.32	68.50	-6.8	43,207	-0.02%
2024/10/22	24	68.40	38.2	68.32	67.80	-14.2	43,583	-0.03%
2024/10/21	35	67.83	39	67.74	68.40	-4	43,713	-0.01%
2024/10/18	19.2	65.82	15	65.93	65.90	4.2	43,601	0.01%
2024/10/17	10	65.50	29.2	65.25	65.50	-19.2	43,452	-0.04%
2024/10/16	1	63.70	3	63.63	63.70	-2	43,457	0.00%
2024/10/15	7	63.40	1	63.80	63.10	6	43,630	0.01%
2024/10/14	4.6	63.30	3	63.33	63.30	1.6	44,213	0.00%
2024/10/11	3.1	63.51	10	63.44	62.80	-6.9	44,576	-0.02%
2024/10/09	18	62.34	3	62.50	62.50	15	44,650	0.03%
2024/10/08	21	63.70	7	64.20	63.50	14	44,723	0.03%
2024/10/07	17	63.62	5.2	63.51	64.10	11.9	45,386	0.03%
2024/10/04	44.5	64.27	116	64.09	64.10	-71.6	46,296	-0.15%	大賣/
2024/10/01	7	70.13	16	70.88	70.50	-9	45,420	-0.02%
2024/09/30	44.2	69.59	31	69.55	69.00	13.2	45,132	0.03%
2024/09/27	292.8	72.17	60.2	72.35	72.90	232.7	44,635	0.52%	大買/鉅額交易
2024/09/26	66	72.48	72.3	73.24	70.90	-6.3	43,684	-0.01%
2024/09/25	35.2	68.54	120.2	69.33	70.40	-85	41,313	-0.21%	大賣/
2024/09/24	37.4	67.95	103	67.16	67.60	-65.6	39,564	-0.17%	大賣/
2024/09/23	5.3	64.35	36	64.27	64.50	-30.7	37,671	-0.08%
2024/09/20	31	63.31	14.2	63.89	63.60	16.8	38,079	0.04%
2024/09/19	0	0.00	2	63.05	63.40	-2	38,812	-0.01%
2024/09/18	0	0.00	27	62.68	62.60	-27	39,497	-0.07%
2024/09/16	26	61.50	2	61.70	61.70	24	41,761	0.06%
2024/09/13	1	62.00	0	0.00	62.40	1	42,555	0.00%
2024/09/12	4	62.00	10.1	62.21	62.00	-6.1	43,986	-0.01%
2024/09/11	3	61.07	19.1	61.35	61.30	-16.1	44,485	-0.04%
2024/09/10	9	60.26	14	61.22	59.80	-5	45,909	-0.01%
2024/09/09	28	60.51	4	60.50	60.60	24	48,201	0.05%
2024/09/06	2	61.55	16	61.98	62.10	-14	50,370	-0.03%
2024/09/05	13	61.39	31	61.94	61.50	-18	54,137	-0.03%
2024/09/04	22.7	59.29	8	60.35	60.70	14.7	59,230	0.02%
2024/09/03	2	61.85	11	63.02	61.80	-9	62,553	-0.01%
2024/09/02	46	62.84	0	0.00	62.30	46	67,649	0.07%
2024/08/30	6	63.77	48	63.85	64.50	-42	71,442	-0.06%
2024/08/29	1	62.90	1	62.80	62.90	0	72,503	0.00%
2024/08/28	2.2	62.61	0	0.00	62.60	2.2	75,295	0.00%
2024/08/27	46.5	63.40	5	62.60	62.70	41.5	80,365	0.05%
2024/08/26	28	65.35	37	64.54	64.20	-9	80,319	-0.01%
2024/08/23	26	63.52	1	64.00	63.60	25	80,354	0.03%
2024/08/22	8	63.85	8	63.79	63.70	0	80,874	0.00%
2024/08/21	8	63.86	14	63.66	63.70	-6	81,654	-0.01%
2024/08/20	16	64.49	5	64.14	63.70	11	81,682	0.01%
2024/08/19	3	63.73	2	63.80	63.70	1	81,476	0.00%
2024/08/16	5	63.84	6.1	64.11	63.80	-1.1	81,622	0.00%
2024/08/15	2	62.80	39.2	63.06	63.80	-37.2	81,353	-0.05%
2024/08/14	26	61.67	24	62.35	61.60	2	80,912	0.00%
2024/08/13	54.1	62.12	16	61.73	61.80	38.1	81,032	0.05%
2024/08/12	26	61.65	50	62.25	63.50	-24	85,062	-0.03%
2024/08/09	37	61.56	42.1	61.38	60.80	-5.1	87,798	-0.01%
2024/08/08	31	61.75	3	61.53	61.20	28	94,830	0.03%
2024/08/07	9	62.10	38	63.21	63.60	-29	98,810	-0.03%
2024/08/06	28.5	61.84	64	62.57	61.10	-35.5	104,523	-0.03%
2024/08/05	46.1	61.83	10.1	60.61	60.00	36	106,461	0.03%
2024/08/02	19	64.74	25	65.04	64.10	-6	106,869	-0.01%
2024/08/01	38	64.28	36	64.61	64.60	2	107,135	0.00%
2024/07/31	22.4	63.27	46	63.07	63.40	-23.6	107,083	-0.02%
2024/07/30	4.1	61.38	14	61.64	62.30	-9.9	107,424	-0.01%
2024/07/29	5.3	59.90	13	61.10	60.00	-7.7	108,143	-0.01%
2024/07/26	11	59.46	17	59.75	60.30	-6	109,053	-0.01%
2024/07/23	52	60.59	51.4	60.58	60.80	0.6	111,862	0.00%
2024/07/22	21	58.34	65.3	58.31	58.60	-44.3	114,730	-0.04%
2024/07/19	40.3	60.52	1	61.00	60.20	39.3	114,172	0.03%
2024/07/18	10	62.03	2	61.95	61.80	8	114,049	0.01%
2024/07/17	10.1	61.84	16	61.97	61.90	-5.9	113,909	-0.01%
2024/07/16	36	62.88	94.4	62.89	62.40	-58.4	114,301	-0.05%
2024/07/15	6.1	63.04	19.4	63.96	63.10	-13.3	114,770	-0.01%
2024/07/12	42.1	63.97	5.1	63.91	64.00	37	114,184	0.03%
2024/07/11	8	65.39	12	65.62	65.10	-4	113,780	0.00%
2024/07/10	30.1	65.48	5	65.34	65.10	25.1	113,798	0.02%
2024/07/09	34	65.74	2	65.00	65.20	32	113,470	0.03%
2024/07/08	44.1	67.60	43	67.64	67.50	1.1	112,626	0.00%
2024/07/05	41.3	72.68	9.3	72.50	72.30	32	111,216	0.03%
2024/07/04	16.1	74.38	0	0.00	73.80	16.1	110,779	0.01%
2024/07/03	27	76.54	13	75.92	74.80	14	110,428	0.01%
2024/07/02	3.1	73.53	0	0.00	74.10	3.1	109,694	0.00%
2024/07/01	13	74.02	5	74.14	73.70	8	109,279	0.01%
2024/06/28	25.4	74.88	6	74.58	74.60	19.4	108,377	0.02%
2024/06/27	8.2	75.39	6	75.22	75.20	2.2	107,922	0.00%
2024/06/26	22.1	75.56	20.2	75.19	75.00	1.9	107,423	0.00%
2024/06/25	10	75.29	36	75.49	76.50	-26	106,758	-0.02%
2024/06/24	28	74.95	20.2	74.21	74.20	7.9	105,780	0.01%
2024/06/21	96	77.03	69	78.03	75.90	27	105,449	0.03%
2024/06/20	8	76.26	31	76.52	76.70	-23	103,009	-0.02%
2024/06/19	23.1	75.83	107.2	76.43	75.00	-84.1	102,277	-0.08%	大賣/
2024/06/18	17	73.98	10.5	74.15	74.10	6.5	100,961	0.01%
2024/06/17	127.5	74.88	20.5	73.98	73.70	107	100,571	0.11%	大買/鉅額交易
2024/06/14	38.3	74.39	73.5	74.29	75.40	-35.2	99,141	-0.04%
2024/06/13	60	73.08	37	73.61	72.40	23	97,069	0.02%
2024/06/12	57	71.71	119.4	70.77	70.90	-62.4	95,585	-0.07%	大賣/
2024/06/11	150.8	78.12	60	79.99	74.70	90.8	92,009	0.10%	大買/
2024/06/07	82	83.13	136.1	83.90	82.90	-54.1	87,019	-0.06%	大賣/
2024/06/06	126.4	82.77	88.1	83.30	83.70	38.3	83,616	0.05%	大買/
2024/06/05	57	80.36	104.1	80.36	80.40	-47.1	78,688	-0.06%	大賣/
2024/06/04	28.2	75.00	25	75.30	75.70	3.2	75,295	0.00%
2024/06/03	86	73.82	97	73.88	75.90	-11	74,088	-0.01%
2024/05/31	201.4	76.26	111	75.29	71.50	90.4	71,518	0.13%	大買/大賣/
2024/05/30	42.1	77.69	12	77.63	78.30	30.1	66,738	0.05%
2024/05/29	52.3	79.93	11.3	77.09	77.20	41	66,931	0.06%
2024/05/28	55.5	79.93	22	79.47	79.50	33.5	66,688	0.05%
2024/05/27	37.5	76.86	17.3	76.38	78.30	20.2	66,564	0.03%
2024/05/24	17.5	73.20	19	73.17	73.50	-1.5	66,061	0.00%
2024/05/23	9	71.80	6	72.08	71.30	3	65,927	0.00%
2024/05/22	1.1	71.56	27	71.93	72.00	-25.9	66,285	-0.04%
2024/05/21	6.1	70.73	5.2	71.00	71.40	0.9	67,030	0.00%
2024/05/20	20.3	71.54	14	72.09	72.50	6.3	67,811	0.01%
2024/05/17	40.6	71.55	25	72.39	71.00	15.6	67,821	0.02%
2024/05/16	56.1	73.06	105.1	73.76	74.10	-49	67,308	-0.07%	大賣/
2024/05/15	93	70.62	67.2	70.79	71.40	25.9	62,532	0.04%
2024/05/14	126.3	70.81	269.2	71.92	71.30	-142.9	59,266	-0.24%	大買/大賣/鉅額交易
2024/05/13	58.3	66.12	164	66.53	66.60	-105.7	51,583	-0.20%	大賣/鉅額交易
2024/05/10	86	58.90	249.7	59.48	60.60	-163.7	47,517	-0.34%	大賣/鉅額交易
2024/05/09	52.6	55.23	221	54.62	55.10	-168.4	41,522	-0.41%	大賣/鉅額交易
2024/05/08	24	52.98	19	52.62	52.20	5	38,724	0.01%
2024/05/07	9	52.30	29	52.31	52.50	-20	37,648	-0.05%
2024/05/06	9	50.32	35	50.50	50.60	-26	36,577	-0.07%
2024/05/03	34	50.62	27	50.67	50.40	7	36,422	0.02%
2024/05/02	56.2	51.66	52	51.49	51.30	4.2	35,869	0.01%
2024/04/30	43.3	52.01	36	52.16	52.20	7.3	34,907	0.02%
2024/04/29	39.3	53.89	187	53.78	52.90	-147.7	34,260	-0.43%	大賣/鉅額交易
2024/04/26	37	49.39	131.4	50.28	51.80	-94.4	31,859	-0.30%	大賣/
2024/04/25	1	46.70	14	46.99	47.10	-13	28,881	-0.05%
2024/04/24	6	46.21	18	46.42	46.70	-12	29,490	-0.04%
2024/04/23	2	45.70	24	45.55	45.85	-22	30,084	-0.07%
2024/04/22	32.2	46.55	15	46.90	45.60	17.2	31,047	0.06%
2024/04/19	56	45.23	32	45.34	45.15	24	31,099	0.08%
2024/04/18	4	43.80	0	0.00	43.80	4	31,794	0.01%
2024/04/17	2	44.00	3	43.97	43.95	-1	32,544	0.00%
2024/04/16	44	44.10	10.6	43.83	43.80	33.4	35,643	0.09%
2024/04/15	29	44.71	15	45.20	45.20	14	38,172	0.04%
2024/04/12	4	45.03	0	0.00	45.20	4	39,648	0.01%
2024/04/11	3	44.98	4	45.03	45.00	-1	42,860	0.00%
2024/04/10	3	44.85	0	0.00	44.40	3	47,471	0.01%
2024/04/09	5	45.00	9	45.11	44.95	-4	49,252	-0.01%
2024/04/08	2	43.65	5	43.94	45.10	-3	51,653	-0.01%
2024/04/03	13	43.85	0	0.00	43.80	13	51,965	0.03%
2024/04/02	8	44.15	11.1	44.21	44.45	-3.1	52,810	-0.01%
2024/04/01	5	44.54	8	44.30	44.30	-3	54,419	-0.01%
2024/03/29	8	44.38	6	44.38	44.40	2	57,040	0.00%
2024/03/28	7	44.20	0	0.00	44.10	7	61,145	0.01%
2024/03/27	6	44.28	11	44.21	44.15	-5	66,969	-0.01%
2024/03/26	50.1	44.60	17	44.23	44.15	33.1	72,282	0.05%
2024/03/25	13	45.38	8	45.66	45.60	5	74,413	0.01%
2024/03/22	7	45.29	16	45.12	45.15	-9	78,776	-0.01%
2024/03/21	16.1	45.99	21	45.90	45.45	-4.9	82,392	-0.01%
2024/03/20	71	44.97	4	45.20	44.95	67	82,759	0.08%
2024/03/19	16	45.51	5.1	45.54	45.30	10.9	82,606	0.01%
2024/03/18	19	45.11	20	45.14	45.15	-1	82,626	0.00%
2024/03/15	54	46.33	15	45.97	46.50	39	82,622	0.05%
2024/03/14	15	47.95	6.1	48.14	47.75	8.9	81,884	0.01%
2024/03/13	14	49.08	22	48.90	48.70	-8	81,628	-0.01%
2024/03/12	17.1	48.86	21.5	48.92	48.95	-4.4	81,399	-0.01%
2024/03/11	5	48.15	6	48.59	48.60	-1	81,293	0.00%
2024/03/08	35	48.05	23	48.68	47.55	12	81,533	0.01%
2024/03/07	11	48.34	18	48.09	48.00	-7	81,653	-0.01%
2024/03/06	15	48.26	3	48.22	48.00	12	81,835	0.01%
2024/03/05	49	49.02	25.3	48.73	48.60	23.7	81,797	0.03%
2024/03/04	51	48.50	40	48.70	48.90	11	81,501	0.01%
2024/03/01	68	49.07	46	49.13	49.15	22	81,079	0.03%
2024/02/29	36	49.68	40	49.61	49.85	-4	80,766	0.00%
2024/02/27	18	48.79	25	49.01	48.55	-7	80,194	-0.01%
2024/02/26	17	48.81	2	48.80	48.70	15	79,816	0.02%
2024/02/23	32	49.54	24	49.25	49.10	8	79,548	0.01%
2024/02/22	27.4	49.76	24	49.88	49.95	3.4	79,046	0.00%
2024/02/21	94.3	48.89	27	48.77	48.35	67.3	77,991	0.09%
2024/02/20	14	47.87	24	47.97	48.15	-10	76,991	-0.01%
2024/02/19	32	46.55	22.2	46.88	46.90	9.8	76,623	0.01%
2024/02/16	7	47.35	4	47.43	46.90	3	76,622	0.00%
2024/02/15	9	45.76	11	46.13	46.65	-2	76,927	0.00%
2024/02/05	2	47.50	9	47.63	47.30	-7	76,416	-0.01%
2024/02/02	67	47.98	202	47.94	47.75	-135	76,221	-0.18%	大賣/鉅額交易
2024/02/01	15	48.81	15	48.98	49.15	0	75,807	0.00%
2024/01/31	12	48.03	1	48.25	47.85	11	75,447	0.01%
2024/01/30	6	48.53	4	48.79	48.50	2	75,144	0.00%
2024/01/29	20.1	48.78	16	48.95	48.80	4.1	75,025	0.01%
2024/01/26	19	49.14	5	49.07	48.90	14	74,848	0.02%
2024/01/25	25	49.33	5	49.42	49.25	20	74,575	0.03%
2024/01/24	2	50.10	11	50.27	49.80	-9	74,259	-0.01%
2024/01/23	23	50.14	6	49.88	49.45	17	73,968	0.02%
2024/01/22	60	49.53	3	49.68	49.80	57	73,435	0.08%
2024/01/19	8	50.78	16	50.49	50.90	-8	72,698	-0.01%
2024/01/18	8	50.51	16	51.21	51.30	-8	72,119	-0.01%
2024/01/17	43.1	49.81	2	50.30	49.75	41.1	71,254	0.06%
2024/01/16	23	51.38	133	51.07	51.10	-110	70,167	-0.16%	大賣/鉅額交易
2024/01/15	22.2	52.39	18	52.68	52.20	4.2	69,052	0.01%
2024/01/12	8	51.01	66.4	51.54	51.80	-58.4	68,101	-0.09%
2024/01/11	144	49.51	15	49.31	49.30	129	66,573	0.19%	大買/鉅額交易
2024/01/10	80.6	49.13	62	49.59	48.80	18.6	65,947	0.03%
2024/01/09	109.4	51.79	24	52.20	51.70	85.4	62,747	0.14%	大買/
2024/01/08	80	57.28	45.3	56.99	56.50	34.7	59,929	0.06%
2024/01/05	153	58.08	123	57.90	58.00	30	58,241	0.05%	大買/大賣/
2024/01/04	58.3	56.97	131.7	57.47	57.30	-73.4	54,924	-0.13%	大賣/
2024/01/03	206	54.60	148	54.58	54.00	58	50,539	0.11%	大買/大賣/
2024/01/02	215	54.07	186	54.25	53.00	29	48,572	0.06%	大買/大賣/
2023/12/29	24	51.57	2	51.60	51.30	22	46,003	0.05%
2023/12/28	32.2	52.20	32	52.12	51.90	0.2	45,551	0.00%
2023/12/27	108	52.95	20	53.09	52.60	88	44,588	0.20%	大買/
2023/12/26	71	52.59	112	52.57	52.00	-41	43,061	-0.10%	大賣/
2023/12/25	119.4	52.38	87.5	52.83	51.80	31.9	40,417	0.08%	大買/
2023/12/22	79.1	57.03	152	57.28	57.50	-72.9	36,363	-0.20%	大賣/
2023/12/21	73	53.41	307.2	53.51	55.40	-234.2	30,431	-0.77%	大賣/鉅額交易
2023/12/20	55	49.46	65	49.54	50.40	-10	25,050	-0.04%
2023/12/19	58	49.46	108.6	49.33	49.30	-50.6	22,532	-0.22%	大賣/
2023/12/18	77	46.68	152	47.01	47.85	-75	18,279	-0.41%	大賣/
2023/12/15	24	43.98	45	44.14	44.25	-21	14,910	-0.14%
2023/12/14	9.1	43.04	1	43.30	42.75	8.1	14,410	0.06%
2023/12/13	9	43.61	0	0.00	43.20	9	14,666	0.06%
2023/12/12	32	44.40	10	44.53	44.00	22	16,436	0.13%
2023/12/11	18	44.40	10	44.15	44.00	8	16,360	0.05%
2023/12/08	5	43.78	4	43.91	44.00	1	16,264	0.01%
2023/12/07	5	43.79	35.3	43.89	43.70	-30.3	16,227	-0.19%
2023/12/06	4	44.50	10	44.75	44.65	-6	16,207	-0.04%
2023/12/05	13	44.72	33	44.94	44.85	-20	16,069	-0.12%
2023/12/04	53	44.95	64.4	44.97	45.15	-11.4	15,536	-0.07%
2023/12/01	1.6	43.18	28	43.12	43.30	-26.4	14,717	-0.18%
2023/11/30	4	42.14	1	42.25	42.00	3	14,382	0.02%
2023/11/29	0.1	42.50	2	42.40	42.55	-1.9	14,303	-0.01%
2023/11/28	10.4	42.45	17	42.39	42.65	-6.6	14,280	-0.05%
2023/11/27	3	41.87	3	41.92	42.00	0	14,187	0.00%
2023/11/24	6	41.44	1	41.60	41.75	5	14,230	0.04%
2023/11/22	8	41.73	27	41.60	41.55	-19	14,285	-0.13%
2023/11/21	5	41.90	0	0.00	41.90	5	14,315	0.03%
2023/11/20	3	41.78	2	41.88	42.00	1	14,564	0.01%
2023/11/17	11	41.86	22	41.89	41.80	-11	14,695	-0.07%
2023/11/16	2	42.10	6	42.20	42.15	-4	14,689	-0.03%
2023/11/15	4	41.61	3	41.82	42.10	1	14,752	0.01%
2023/11/14	26	42.35	18	42.13	41.50	8	15,292	0.05%
2023/11/13	7	41.37	4	41.36	41.45	3	15,000	0.02%
2023/11/10	7	41.47	28	41.22	41.30	-21	15,307	-0.14%
2023/11/09	4	41.91	2	41.98	41.85	2	15,399	0.01%
2023/11/08	2.1	41.98	2	42.10	41.90	0.1	15,698	0.00%
2023/11/07	5	42.17	0	0.00	42.25	5	15,767	0.03%
2023/11/06	3	42.17	5	42.36	42.30	-2	15,975	-0.01%
2023/11/03	0	0.00	4	43.14	43.25	-4	15,983	-0.03%
2023/11/02	2	42.60	0	0.00	42.65	2	16,076	0.01%
2023/11/01	0	0.00	5	42.28	42.10	-5	16,408	-0.03%
2023/10/31	4	42.74	6	43.12	42.10	-2	16,745	-0.01%
2023/10/30	13	43.25	4	42.94	43.25	9	16,865	0.05%
2023/10/27	1	42.50	2	42.90	43.00	-1	16,907	-0.01%
2023/10/26	2	42.05	2	42.40	42.45	0	17,389	0.00%
2023/10/25	12	42.28	0	0.00	42.30	12	17,925	0.07%
2023/10/24	2	42.05	2	42.00	42.20	0	18,272	0.00%
2023/10/23	0	0.00	5	42.05	41.95	-5	18,667	-0.03%
2023/10/20	2	41.80	3	42.45	42.35	-1	18,868	-0.01%
2023/10/19	10	42.50	0.5	42.60	42.70	9.5	19,136	0.05%
2023/10/18	4	42.39	5	42.19	42.30	-1	19,637	-0.01%
2023/10/17	2	42.20	5	42.42	42.25	-3	20,006	-0.01%
2023/10/16	4	42.03	0	0.00	42.40	4	20,676	0.02%
2023/10/13	11	42.60	57	42.71	42.55	-46	21,410	-0.21%
2023/10/12	0	0.00	5	42.85	43.10	-5	21,726	-0.02%
2023/10/11	76.3	43.32	21	42.57	42.55	55.3	22,300	0.25%
2023/10/06	15	44.80	33	45.10	45.00	-18	23,265	-0.08%
2023/10/05	35	45.04	6	44.98	44.90	29	24,382	0.12%
2023/10/04	15	44.04	16.2	44.39	44.55	-1.2	24,984	0.00%
2023/10/03	1	44.40	2	44.33	44.10	-1	25,836	0.00%
2023/10/02	6	44.61	2	44.80	44.45	4	26,366	0.02%
2023/09/28	23	45.46	30	45.81	45.45	-7	27,236	-0.03%
2023/09/27	18	45.85	19	46.37	45.90	-1	30,489	0.00%
2023/09/26	10	45.90	11	45.87	45.95	-1	33,006	0.00%
2023/09/25	16	45.52	3	45.72	45.95	13	37,459	0.03%
2023/09/22	20	45.42	1	45.85	45.80	19	39,241	0.05%
2023/09/21	12	45.71	39	45.83	45.60	-27	39,654	-0.07%
2023/09/20	17.2	46.68	19	46.63	46.30	-1.8	39,877	0.00%
2023/09/19	5	45.53	32.3	45.68	45.85	-27.3	39,695	-0.07%
2023/09/18	22	45.61	18	45.93	45.50	4	39,773	0.01%
2023/09/15	46	46.52	60.9	46.42	46.45	-14.9	39,977	-0.04%
2023/09/14	12	44.37	32	44.37	44.60	-20	38,125	-0.05%
2023/09/13	4	43.13	6	43.08	43.30	-2	38,034	-0.01%
2023/09/12	7	42.94	4	42.96	43.10	3	38,359	0.01%
2023/09/11	13	42.72	0	0.00	42.50	13	38,623	0.03%
2023/09/08	8	42.72	5	42.80	42.65	3	38,922	0.01%
2023/09/07	1.1	42.47	35	42.61	42.50	-33.9	39,057	-0.09%
2023/09/06	10	43.30	8	42.65	42.60	2	39,193	0.01%
2023/09/05	16	42.92	22	43.09	43.30	-6	39,357	-0.02%
2023/09/04	1	42.90	1	42.80	42.90	0	39,782	0.00%
2023/09/01	13	42.33	2	42.35	42.10	11	39,716	0.03%
2023/08/31	8	42.60	7	42.55	42.25	1	39,828	0.00%
2023/08/30	11	42.29	7	42.41	42.25	4	39,936	0.01%
2023/08/29	5	42.17	4	42.40	42.50	1	40,016	0.00%
2023/08/28	5	41.81	7	41.99	42.00	-2	40,157	0.00%
2023/08/25	1	42.00	18	42.22	42.05	-17	40,320	-0.04%
2023/08/24	34	42.04	19	42.14	41.95	15	40,373	0.04%
2023/08/23	19	43.33	3	43.25	42.95	16	40,250	0.04%
2023/08/22	1	43.35	17	43.21	43.30	-16	40,211	-0.04%
2023/08/21	5	43.12	14	43.38	43.10	-9	40,225	-0.02%
2023/08/18	49	44.29	18	44.56	43.90	31	40,110	0.08%
2023/08/17	10	41.96	3	42.08	42.55	7	39,468	0.02%
2023/08/16	28	42.31	20.1	42.31	42.05	7.9	39,345	0.02%
2023/08/15	25.7	43.86	33.9	43.78	43.60	-8.2	39,023	-0.02%
2023/08/14	47.2	44.13	19	44.09	44.05	28.2	38,934	0.07%
2023/08/11	12	45.06	20	45.31	45.30	-8	38,727	-0.02%
2023/08/10	21.2	45.40	3	45.42	45.50	18.2	38,714	0.05%
2023/08/09	4	46.19	10.5	46.35	46.00	-6.5	38,759	-0.02%
2023/08/08	6	46.47	7	46.54	46.40	-1	38,698	0.00%
2023/08/07	15	45.86	0	0.00	46.40	15	38,780	0.04%
2023/08/04	16	47.02	14	47.03	47.15	2	38,682	0.01%
2023/08/02	15	46.75	126.3	46.53	46.45	-111.3	38,518	-0.29%	大賣/鉅額交易
2023/08/01	10	46.89	22	46.90	46.80	-12	38,578	-0.03%
2023/07/31	43	47.15	41	47.01	46.50	2	38,652	0.01%
2023/07/28	10	47.75	55	47.86	47.75	-45	38,349	-0.12%
2023/07/27	36	47.14	56	47.05	46.90	-20	38,170	-0.05%
2023/07/26	17	46.56	14	46.73	46.90	3	38,213	0.01%
2023/07/25	14	45.72	26	45.71	45.60	-12	38,023	-0.03%
2023/07/24	9.3	46.11	3	46.23	45.75	6.3	38,172	0.02%
2023/07/21	30	47.67	14.1	47.64	47.35	15.9	38,225	0.04%
2023/07/20	51	47.75	27.8	47.78	48.40	23.2	37,923	0.06%
2023/07/19	63	47.05	18	46.90	46.80	45	37,424	0.12%
2023/07/18	9.1	46.33	16.6	46.38	46.30	-7.5	37,107	-0.02%
2023/07/17	30.2	45.19	17	45.16	45.05	13.2	36,551	0.04%
2023/07/14	22.1	44.91	28	44.99	44.60	-6	36,353	-0.02%
2023/07/13	68.2	44.65	47	44.82	44.00	21.2	36,109	0.06%
2023/07/12	50.5	46.90	47	47.31	46.25	3.5	35,144	0.01%
2023/07/11	19.2	48.82	19	48.64	48.40	0.2	34,359	0.00%
2023/07/10	79.4	49.31	51.5	49.16	48.85	27.9	33,858	0.08%
2023/07/07	32.7	50.90	14	50.80	50.60	18.7	33,170	0.06%
2023/07/06	39.7	51.26	51	51.25	51.00	-11.4	32,733	-0.03%
2023/07/05	221.6	52.28	115.2	52.18	51.70	106.4	32,089	0.33%	大買/大賣/鉅額交易
2023/07/04	99	54.15	75.3	54.18	54.20	23.7	29,285	0.08%
2023/07/03	216.1	68.35	484.4	68.77	69.30	-268.3	26,890	-1.00%	大買/大賣/鉅額交易
2023/06/30	80	62.39	55	62.47	63.00	25	22,631	0.11%
2023/06/29	50	60.11	59	60.07	60.10	-9	20,969	-0.04%
2023/06/28	23.3	60.63	1	60.50	60.70	22.3	20,607	0.11%
2023/06/27	2	61.35	5	61.50	61.10	-3	20,361	-0.01%
2023/06/26	33.5	61.47	5	61.48	61.10	28.5	20,295	0.14%
2023/06/21	29.2	61.84	33	62.04	61.50	-3.8	20,189	-0.02%
2023/06/20	17	63.48	13.1	63.45	63.20	3.9	19,866	0.02%
2023/06/19	17	63.89	11	63.84	63.50	6	19,802	0.03%
2023/06/16	21	64.43	19	64.57	64.80	2	19,725	0.01%
2023/06/15	7	64.13	38	64.00	64.10	-31	19,599	-0.16%
2023/06/14	11	64.15	56	64.02	64.30	-45	19,652	-0.23%
2023/06/13	31	62.98	11	62.98	63.20	20	20,100	0.10%
2023/06/12	4	62.65	3	62.37	63.00	1	21,149	0.00%
2023/06/09	20.5	62.63	4	62.63	62.90	16.5	22,330	0.07%
2023/06/08	17	62.36	70.6	62.73	62.60	-53.6	23,461	-0.23%
2023/06/07	17	61.64	4	61.65	61.70	13	26,858	0.05%
2023/06/06	3	61.27	10.3	61.43	61.70	-7.3	27,226	-0.03%
2023/06/05	26	60.99	3	61.03	60.90	23	27,587	0.08%
2023/06/02	5	61.48	6	61.57	61.50	-1	27,811	0.00%
2023/06/01	8	60.78	26	60.64	61.40	-18	28,459	-0.06%
2023/05/31	6.6	61.29	32	61.31	60.80	-25.5	29,434	-0.09%
2023/05/30	22	61.80	0	0.00	61.30	22	29,898	0.07%
2023/05/29	2	62.00	6	62.05	62.00	-4	30,085	-0.01%
2023/05/26	18	61.22	15	61.31	61.30	3	30,598	0.01%
2023/05/25	21	61.39	8	61.18	61.10	13	31,159	0.04%
2023/05/24	2	61.90	0	0.00	61.90	2	31,696	0.01%
2023/05/23	14.6	61.89	13	61.68	61.70	1.6	32,291	0.00%
2023/05/22	16	62.03	5	61.88	62.10	11	32,291	0.03%
2023/05/19	19.5	61.34	10	61.20	61.30	9.5	32,218	0.03%
2023/05/18	19	61.35	11	61.38	61.30	8	32,251	0.02%
2023/05/17	4	61.28	15	61.39	61.20	-11	32,327	-0.03%
2023/05/16	24.3	61.02	7	60.93	60.90	17.3	32,444	0.05%
2023/05/15	29	60.05	6.1	61.05	61.20	22.9	32,668	0.07%
2023/05/12	3	60.37	7	60.39	60.20	-4	32,769	-0.01%
2023/05/11	39	60.30	20	60.64	60.10	19	32,791	0.06%
2023/05/10	36	60.99	33	61.00	61.60	3	32,647	0.01%
2023/05/09	10	60.48	6	60.40	60.30	4	32,509	0.01%
2023/05/08	31.1	60.68	15	60.58	60.50	16.1	32,727	0.05%
2023/05/05	26	61.15	15	61.25	61.20	11	33,125	0.03%
2023/05/04	15	60.93	4	60.88	60.80	11	33,362	0.03%
2023/05/03	67	60.93	21	60.92	60.70	46	33,379	0.14%
2023/05/02	96.3	61.64	6	61.60	61.90	90.3	33,340	0.27%
2023/04/28	23	62.90	9	63.18	63.10	14	33,450	0.04%
2023/04/27	27.5	61.86	1.5	61.90	61.70	26	33,449	0.08%
2023/04/26	33.2	62.59	15	62.47	62.40	18.2	33,449	0.05%
2023/04/25	23.9	64.21	7	64.16	63.70	16.9	33,282	0.05%
2023/04/24	18	64.75	11	64.80	64.70	7	33,348	0.02%
2023/04/21	30	65.26	8	65.13	64.90	22	33,497	0.07%
2023/04/20	26.4	67.26	22	66.95	66.40	4.4	33,407	0.01%
2023/04/19	17.2	66.07	16	65.82	66.00	1.2	33,575	0.00%
2023/04/18	11.8	67.12	17	66.96	66.40	-5.2	33,590	-0.02%
2023/04/17	75	67.57	8	67.69	67.70	67	33,504	0.20%
2023/04/14	23	66.77	28.3	66.59	66.80	-5.3	33,500	-0.02%
2023/04/13	14	66.41	8	66.30	66.30	6	33,627	0.02%
2023/04/12	37	66.42	28	66.34	66.40	9	33,872	0.03%
2023/04/11	11	65.90	30	65.65	65.60	-19	33,885	-0.06%
2023/04/10	23	66.25	12	66.18	65.70	11	34,120	0.03%
2023/04/07	40	65.38	35	65.53	65.60	5	34,136	0.01%
2023/04/06	8	64.54	23	64.25	64.00	-15	34,381	-0.04%
2023/03/31	12	64.23	28	64.29	64.30	-16	34,969	-0.05%
2023/03/30	16	63.46	3	63.33	63.30	13	37,128	0.04%
2023/03/29	7	63.64	3	63.57	63.50	4	38,375	0.01%
2023/03/28	8	64.48	3	64.00	64.00	5	39,630	0.01%
2023/03/27	18.1	64.12	10	64.28	64.20	8.1	41,065	0.02%
2023/03/24	13	64.12	10	64.16	64.20	3	43,592	0.01%
2023/03/23	38	64.43	18	64.26	64.10	20	43,772	0.05%
2023/03/22	10.1	65.40	5	65.52	65.30	5.1	43,827	0.01%
2023/03/21	31.1	65.52	76	65.46	65.10	-44.9	44,274	-0.10%
2023/03/20	18	66.08	16	66.13	65.80	2	44,251	0.00%
2023/03/17	20	65.19	3	65.33	65.40	17	44,367	0.04%
2023/03/16	68.3	65.28	24	65.22	64.70	44.3	44,186	0.10%
2023/03/15	106.2	67.64	117.2	67.34	66.50	-11	43,768	-0.03%	大買/大賣/
2023/03/14	83.2	67.70	58	67.60	67.50	25.2	43,133	0.06%
2023/03/13	70	69.11	29	69.32	69.10	41	42,354	0.10%
2023/03/10	288.5	68.19	165.7	69.58	68.70	122.7	41,250	0.30%	大買/大賣/鉅額交易
2023/03/09	19	66.75	12	66.91	67.00	7	38,207	0.02%
2023/03/08	44.2	66.35	18	66.36	66.30	26.2	38,303	0.07%
2023/03/07	23.3	67.25	11	67.20	67.40	12.3	38,327	0.03%
2023/03/06	40	67.48	36	67.47	67.50	4	38,351	0.01%
2023/03/03	55	65.93	42.8	66.38	67.10	12.2	38,223	0.03%
2023/03/02	9	65.71	40.6	65.59	65.60	-31.6	37,646	-0.08%
2023/03/01	18	63.68	6	63.68	63.80	12	37,249	0.03%
2023/02/24	11	64.45	70.2	64.46	64.60	-59.2	37,154	-0.16%
2023/02/23	33	63.98	72.5	64.06	64.30	-39.5	36,786	-0.11%
2023/02/22	46	63.15	42.1	62.92	62.60	3.9	36,541	0.01%
2023/02/21	13	62.37	58.3	61.93	62.80	-45.3	36,156	-0.13%
2023/02/20	12	60.43	13	60.49	60.50	-1	36,047	0.00%
2023/02/17	16.4	59.80	21	59.71	59.80	-4.6	36,564	-0.01%
2023/02/16	3.2	60.08	161	60.30	60.30	-157.8	37,101	-0.43%	大賣/鉅額交易
2023/02/15	23.6	60.25	5	60.26	60.00	18.6	38,017	0.05%
2023/02/14	173	59.86	40.3	60.01	60.70	132.8	38,376	0.35%	大買/鉅額交易
2023/02/13	59.5	59.35	178	58.94	59.00	-118.5	38,820	-0.31%	大賣/鉅額交易
2023/02/10	55.1	60.94	13	61.18	60.60	42.1	39,575	0.11%
2023/02/09	5	61.84	2	61.90	61.70	3	39,863	0.01%
2023/02/08	16	61.96	5	61.98	61.80	11	40,532	0.03%
2023/02/07	10	61.80	1	61.70	61.70	9	40,938	0.02%
2023/02/06	63.3	62.09	24	61.98	61.70	39.3	41,610	0.09%
2023/02/03	22	63.98	75.3	64.57	63.60	-53.3	41,807	-0.13%
2023/02/02	26	63.33	61	63.17	63.50	-35	41,682	-0.08%
2023/02/01	18	62.53	15	62.82	62.40	3	41,946	0.01%
2023/01/31	13	62.01	52	62.17	62.50	-39	42,304	-0.09%
2023/01/30	58.1	61.43	0	0.00	61.30	58.1	42,519	0.14%
2023/01/17	4	61.93	5	61.84	62.00	-1	42,507	0.00%
2023/01/16	25.2	61.14	22	60.93	61.10	3.2	42,923	0.01%
2023/01/13	29	61.98	36	61.83	61.90	-7	42,948	-0.02%
2023/01/12	59.1	62.67	108.8	62.66	62.00	-49.7	43,652	-0.11%	大賣/
2023/01/11	33	63.60	34	63.89	63.20	-1	43,990	0.00%
2023/01/10	30	63.35	27	63.49	62.90	3	44,451	0.01%
2023/01/09	38.2	63.22	19	63.29	63.30	19.2	45,826	0.04%
2023/01/06	17	63.64	2	63.50	63.60	15	46,392	0.03%
2023/01/05	16.1	64.01	23	64.22	63.70	-6.9	46,811	-0.01%
2023/01/04	28	63.77	3	64.27	63.50	25	47,306	0.05%
2023/01/03	38	64.81	0	0.00	64.60	38	47,512	0.08%
2022/12/30	41	65.65	30	65.82	65.50	11	47,447	0.02%
2022/12/29	42	64.40	20	64.56	64.80	22	47,766	0.05%
2022/12/28	54	64.25	7	64.20	63.90	47	48,395	0.10%
2022/12/27	95	65.65	12	65.39	65.10	83	48,879	0.17%
2022/12/26	29.1	65.62	14	65.89	65.00	15.1	49,611	0.03%
2022/12/23	57.1	67.14	25	67.09	67.30	32.1	49,849	0.06%
2022/12/22	56.9	67.65	86	67.59	68.00	-29.1	49,962	-0.06%
2022/12/21	49	65.83	22	65.86	65.70	27	48,536	0.06%
2022/12/20	16	64.76	41	65.84	63.90	-25	48,045	-0.05%
2022/12/19	48	65.92	21	65.21	64.30	27	48,056	0.06%
2022/12/16	240	66.25	91	65.22	65.30	149	47,130	0.32%	大買/鉅額交易
2022/12/15	15	62.65	7	62.79	62.80	8	45,315	0.02%
2022/12/14	25	62.18	18	62.01	62.00	7	46,068	0.02%
2022/12/13	19	62.94	20	63.06	63.20	-1	46,340	0.00%
2022/12/12	16	62.23	0	0.00	61.80	16	46,966	0.03%
2022/12/09	15	62.39	11.4	62.07	62.80	3.6	47,494	0.01%
2022/12/08	8.3	60.72	2	61.05	61.00	6.3	47,928	0.01%
2022/12/07	18	61.27	4	61.18	60.90	14	48,316	0.03%
2022/12/06	58.5	62.58	7	62.09	61.70	51.5	48,303	0.11%
2022/12/05	18	64.43	12	64.40	63.80	6	48,689	0.01%
2022/12/02	23	65.02	12	64.93	64.80	11	49,137	0.02%
2022/12/01	33	66.07	42	66.36	65.40	-9	49,641	-0.02%
2022/11/30	17	65.33	43.3	65.77	66.10	-26.3	49,206	-0.05%
2022/11/29	13	64.90	75	65.04	65.10	-62	49,503	-0.13%
2022/11/28	60	63.72	5	63.64	63.50	55	50,617	0.11%
2022/11/25	55	65.44	31	65.39	64.90	24	50,539	0.05%
2022/11/24	67	63.36	19	63.59	64.60	48	50,633	0.09%
2022/11/23	2.5	62.26	5	62.74	62.50	-2.5	50,427	0.00%
2022/11/22	18	61.91	2	61.85	61.70	16	50,768	0.03%
2022/11/21	25.1	61.95	2	61.75	61.40	23.1	50,760	0.05%
2022/11/18	35.1	63.36	32	63.13	63.00	3.1	50,662	0.01%
2022/11/17	3	64.80	4.1	64.68	64.80	-1.1	50,562	0.00%
2022/11/16	16.1	64.86	21	64.89	64.60	-4.9	50,600	-0.01%
2022/11/15	13.1	65.44	9	65.43	65.30	4.1	50,611	0.01%
2022/11/14	9	65.88	23.1	65.87	66.20	-14.1	50,242	-0.03%
2022/11/11	44	65.35	31	66.18	65.20	13	49,814	0.03%
2022/11/10	2	64.25	17	64.60	64.30	-15	49,247	-0.03%
2022/11/09	27	63.78	164	63.78	64.50	-137	49,377	-0.28%	大賣/鉅額交易
2022/11/08	69	63.71	43.2	63.81	63.40	25.8	49,893	0.05%
2022/11/07	71	62.40	49	62.49	62.30	22	49,150	0.04%
2022/11/04	63	61.02	29.4	60.86	61.20	33.6	48,969	0.07%
2022/11/03	9.4	59.26	12	59.96	60.20	-2.6	48,969	-0.01%
2022/11/02	10	60.19	25	60.98	59.80	-15	49,333	-0.03%
2022/11/01	18	59.74	12	59.79	59.10	6	49,288	0.01%
2022/10/31	18	60.12	10	60.14	60.20	8	49,669	0.02%
2022/10/28	27.3	61.28	22	61.55	60.60	5.3	49,591	0.01%
2022/10/27	16.2	61.90	17	62.73	63.20	-0.8	49,294	0.00%
2022/10/26	4	60.50	79	60.37	61.90	-75	49,355	-0.15%
2022/10/25	16	61.92	14	61.96	61.50	2	49,192	0.00%
2022/10/24	6	62.88	20.1	63.04	62.10	-14.1	49,952	-0.03%
2022/10/21	4.1	61.72	10	61.56	61.00	-5.9	49,859	-0.01%
2022/10/20	21	60.16	11	61.09	61.80	10	49,937	0.02%
2022/10/19	74	63.36	31	63.13	63.00	43	49,334	0.09%
2022/10/18	28	61.40	35	61.73	61.90	-7	49,242	-0.01%
2022/10/17	19.4	58.64	14	59.12	60.00	5.4	49,301	0.01%
2022/10/14	50	62.11	35	62.23	62.80	15	48,372	0.03%
2022/10/13	8	60.24	48	61.20	59.30	-40	48,140	-0.08%
2022/10/12	53	62.06	23	61.72	61.60	30	48,515	0.06%
2022/10/11	30	64.18	25	64.14	63.70	5	48,132	0.01%
2022/10/07	3	65.13	6	65.35	65.10	-3	48,274	-0.01%
2022/10/06	25	63.78	19	64.13	65.00	6	48,762	0.01%
2022/10/05	23	65.27	25	65.48	64.70	-2	48,742	0.00%
2022/10/04	27	63.71	20	63.79	63.80	7	48,954	0.01%
2022/10/03	18	62.91	44	63.22	63.50	-26	48,972	-0.05%
2022/09/30	11.1	58.96	14	59.81	61.50	-2.9	49,276	-0.01%
2022/09/29	26	60.61	2.2	60.72	59.90	23.8	49,257	0.05%
2022/09/28	31.2	61.48	25.6	60.62	60.30	5.6	49,185	0.01%
2022/09/27	4	63.18	22	63.20	63.80	-18	49,868	-0.04%
2022/09/26	74.1	63.43	57.4	63.18	61.60	16.7	50,080	0.03%
2022/09/23	5	67.06	75.2	67.68	67.40	-70.2	50,087	-0.14%
2022/09/22	39.8	67.42	26	66.58	66.50	13.8	50,980	0.03%
2022/09/21	33	68.45	31	68.95	68.90	2	52,291	0.00%
2022/09/20	18.1	69.15	21	69.54	68.50	-2.9	53,657	-0.01%
2022/09/19	46.4	69.81	26	68.95	68.00	20.4	54,545	0.04%
2022/09/16	8	71.31	13	72.25	73.50	-5	55,737	-0.01%
2022/09/15	83	72.89	32.1	73.09	72.60	50.9	57,078	0.09%
2022/09/14	6	71.08	1	69.50	71.80	5	58,063	0.01%
2022/09/13	11	71.61	40	71.68	71.10	-29	58,936	-0.05%
2022/09/12	23	69.76	64	70.72	71.00	-41	60,447	-0.07%
2022/09/08	28.3	68.30	6.4	68.24	67.80	21.9	60,618	0.04%
2022/09/07	5.1	68.73	11	69.10	69.60	-5.9	60,925	-0.01%
2022/09/06	6.1	71.46	8	71.13	70.60	-1.9	60,618	0.00%
2022/09/05	37.2	71.08	21	71.11	70.80	16.2	60,842	0.03%
2022/09/02	93.2	73.47	77	73.17	71.10	16.2	60,915	0.03%
2022/09/01	25	77.62	17.5	77.45	76.80	7.5	59,901	0.01%
2022/08/31	32	77.70	36	78.04	78.90	-4	60,664	-0.01%
2022/08/30	30	79.06	18.1	78.95	78.90	11.9	61,022	0.02%
2022/08/29	31.1	79.17	18	79.02	79.60	13.1	60,912	0.02%
2022/08/26	10	83.72	18	84.02	83.40	-8	60,860	-0.01%
2022/08/25	16	82.96	17	83.35	83.40	-1	60,824	0.00%
2022/08/24	12.4	82.84	11	82.28	82.10	1.4	61,032	0.00%
2022/08/23	17.3	83.22	9	83.18	83.00	8.3	61,445	0.01%
2022/08/22	43.2	84.01	26	84.03	83.60	17.2	61,908	0.03%
2022/08/19	10.2	86.85	3	86.70	86.40	7.2	62,006	0.01%
2022/08/18	8	86.83	6	86.58	86.50	2	62,392	0.00%
2022/08/17	23.1	86.60	5.5	86.64	86.40	17.6	62,883	0.03%
2022/08/16	35.3	86.27	6	86.35	86.00	29.3	63,549	0.05%
2022/08/15	94.1	88.00	28	87.71	87.50	66.1	65,024	0.10%
2022/08/12	8.2	91.15	15	91.36	91.10	-6.8	64,330	-0.01%
2022/08/11	33	91.94	42	91.52	91.00	-9	64,799	-0.01%
2022/08/10	47	91.97	17	92.85	91.10	30	64,739	0.05%
2022/08/09	31	91.71	45.4	92.82	93.30	-14.4	64,922	-0.02%
2022/08/08	42	89.75	30.1	90.59	91.10	11.9	65,189	0.02%
2022/08/05	55	89.41	83	89.87	90.50	-28	64,822	-0.04%
2022/08/04	15.1	86.13	6	87.03	87.50	9.1	64,639	0.01%
2022/08/03	5	87.16	5	87.16	87.00	0	64,774	0.00%
2022/08/02	27	87.73	39	87.63	87.50	-12	65,237	-0.02%
2022/08/01	38	89.47	23	89.94	90.00	15	65,706	0.02%
2022/07/29	44.5	89.58	79	89.52	89.60	-34.5	66,156	-0.05%
2022/07/28	28	86.95	11	86.72	86.50	17	66,003	0.03%
2022/07/27	14	87.59	18	88.02	88.20	-4	66,676	-0.01%
2022/07/26	10.5	86.72	15	86.73	86.70	-4.5	66,726	-0.01%
2022/07/25	31	87.45	3	87.77	86.90	28	67,735	0.04%
2022/07/22	25	89.20	20	89.08	89.50	5	67,498	0.01%
2022/07/21	23	88.00	42.7	88.00	88.30	-19.7	67,386	-0.03%
2022/07/20	42	87.76	43	87.43	86.60	-1	67,091	0.00%
2022/07/19	6	87.23	55	87.36	87.80	-49	67,290	-0.07%
2022/07/18	13	86.56	5	86.46	85.60	8	67,138	0.01%
2022/07/15	16	86.23	12	86.57	86.00	4	67,442	0.01%
2022/07/14	21	85.51	37	86.26	87.50	-16	67,226	-0.02%
2022/07/13	15	85.34	27	85.11	83.90	-12	66,766	-0.02%
2022/07/12	63.1	83.42	46	81.91	82.10	17.1	66,490	0.03%
2022/07/11	43	87.28	45	87.96	88.20	-2	65,798	0.00%
2022/07/08	30	86.31	64	86.36	86.50	-34	65,521	-0.05%
2022/07/07	41.1	81.11	75	81.85	83.20	-33.9	64,780	-0.05%
2022/07/06	34	81.19	39.2	81.62	80.30	-5.2	64,637	-0.01%
2022/07/05	73	80.08	84	80.22	82.10	-11	64,396	-0.02%
2022/07/04	46.1	78.48	38	78.51	78.20	8.1	63,460	0.01%
2022/07/01	124	80.14	38.2	80.63	77.80	85.8	63,137	0.14%	大買/
2022/06/30	62.1	82.67	55.5	82.62	82.30	6.6	62,173	0.01%
2022/06/29	79	87.09	52	87.07	85.50	27	61,324	0.04%
2022/06/28	44.1	88.72	46	89.18	91.70	-1.9	59,592	0.00%
2022/06/27	27.1	85.49	30	85.91	86.10	-2.9	57,684	-0.01%
2022/06/24	97	99.66	80.3	99.22	98.30	16.7	56,688	0.03%
2022/06/23	72.1	98.25	51	98.46	96.20	21.1	55,115	0.04%
2022/06/22	80.1	104.03	35.5	103.25	101.00	44.6	54,660	0.08%
2022/06/21	51.1	110.67	78	110.11	109.50	-26.9	53,484	-0.05%
2022/06/20	80.1	113.17	16.1	112.78	111.50	64	52,638	0.12%
2022/06/17	44	118.76	32	117.30	119.50	12	51,241	0.02%
2022/06/16	41.3	119.56	61	119.80	117.00	-19.7	51,178	-0.04%
2022/06/15	35.8	123.19	8	123.19	122.00	27.8	51,700	0.05%
2022/06/14	17	121.68	42	121.06	123.50	-25	54,011	-0.05%
2022/06/13	25.6	121.59	9	121.06	120.50	16.6	58,139	0.03%
2022/06/10	21	125.14	7	126.21	126.00	14	62,125	0.02%
2022/06/09	58.1	126.70	32	126.94	126.50	26.1	64,603	0.04%
2022/06/08	60.2	129.58	54	129.16	130.00	6.2	64,840	0.01%
2022/06/07	4	126.75	10	127.05	127.00	-6	65,936	-0.01%
2022/06/06	5.1	127.28	15	127.70	126.50	-9.9	68,012	-0.01%
2022/06/02	7	126.43	9	126.44	126.50	-2	70,608	0.00%
2022/06/01	8	126.25	7	126.36	126.00	1	74,008	0.00%
2022/05/31	52	125.01	16	125.66	124.50	36	78,382	0.05%
2022/05/30	44.1	127.65	19	127.29	127.00	25.1	79,315	0.03%
2022/05/27	24	126.83	53.1	127.41	128.00	-29.1	79,731	-0.04%
2022/05/26	13	127.19	41.1	127.06	125.50	-28.1	80,643	-0.03%
2022/05/25	29	126.50	37.6	126.35	127.00	-8.6	81,062	-0.01%
2022/05/24	63.9	126.46	52	125.87	125.00	11.9	81,523	0.01%
2022/05/23	42	124.36	96.5	125.27	127.00	-54.4	81,311	-0.07%
2022/05/20	18	117.33	41	117.17	117.50	-23	80,820	-0.03%
2022/05/19	46.6	113.84	15.8	113.76	115.00	30.9	81,893	0.04%
2022/05/18	16.1	117.57	7.5	117.60	117.50	8.6	82,686	0.01%
2022/05/17	50.5	117.42	29.5	116.80	116.50	21	82,835	0.03%
2022/05/16	63.8	120.07	20	119.53	119.00	43.8	82,318	0.05%
2022/05/13	10	123.60	7.2	123.29	123.50	2.9	81,633	0.00%
2022/05/12	37.7	121.98	38	122.09	121.00	-0.4	82,357	0.00%
2022/05/11	37	125.34	17.3	124.46	124.00	19.7	82,420	0.02%
2022/05/10	16	125.47	13	126.54	127.50	3	82,463	0.00%
2022/05/09	53.3	126.84	21	127.64	126.00	32.3	82,564	0.04%
2022/05/06	25	128.92	85	129.42	130.50	-60	83,956	-0.07%
2022/05/05	64.1	130.71	576	130.67	130.00	-511.9	84,000	-0.61%	大賣/鉅額交易
2022/05/04	75	130.23	77	129.47	130.00	-2	83,662	0.00%
2022/05/03	46.3	125.79	46	125.92	126.50	0.3	83,182	0.00%
2022/04/29	23	124.17	64.2	125.24	126.00	-41.2	83,396	-0.05%
2022/04/28	27.2	121.20	38	121.28	120.50	-10.9	83,043	-0.01%
2022/04/27	18.2	119.31	27	119.80	121.00	-8.9	83,084	-0.01%
2022/04/26	37.2	121.69	203	121.54	121.00	-165.8	83,162	-0.20%	大賣/鉅額交易
2022/04/25	113	122.14	15	121.50	121.50	98	83,168	0.12%	大買/
2022/04/22	82	125.90	56	126.30	126.50	26	82,614	0.03%
2022/04/21	42.5	125.95	57	125.56	125.00	-14.5	82,619	-0.02%
2022/04/20	15	123.73	6.5	123.77	123.50	8.5	82,611	0.01%
2022/04/19	19	123.42	24	123.25	123.00	-5	82,899	-0.01%
2022/04/18	24	122.00	20	122.05	121.00	4	83,044	0.00%
2022/04/15	57	123.19	60.3	123.40	124.00	-3.3	83,260	0.00%
2022/04/14	29	123.69	14	123.54	122.00	15	83,333	0.02%
2022/04/13	75	123.55	54	123.90	124.50	21	83,224	0.03%
2022/04/12	30.2	120.40	12	120.33	120.00	18.2	83,001	0.02%
2022/04/11	49.1	123.48	34.5	122.13	121.50	14.7	82,677	0.02%
2022/04/08	122	123.68	37.7	122.96	124.00	84.3	83,699	0.10%	大買/
2022/04/07	46.9	120.61	14	119.75	119.00	32.9	84,236	0.04%
2022/04/06	40	123.70	27	123.52	123.50	13	83,973	0.02%
2022/04/01	58.1	125.45	45	126.12	126.50	13.1	84,317	0.02%
2022/03/31	39	124.14	42	124.37	124.50	-3	83,818	0.00%
2022/03/30	24	124.27	25	124.48	124.00	-1	83,671	0.00%
2022/03/29	33.5	124.97	24	124.00	123.50	9.5	83,578	0.01%
2022/03/28	68.7	121.07	69.2	121.96	122.50	-0.5	83,389	0.00%
2022/03/25	112.3	123.83	71.6	123.09	122.00	40.7	83,417	0.05%	大買/
2022/03/24	42.5	128.58	6	129.50	128.00	36.5	82,453	0.04%
2022/03/23	14	130.07	23	130.67	130.50	-9	82,569	-0.01%
2022/03/22	50.3	130.63	37	131.23	129.50	13.3	82,630	0.02%
2022/03/21	42	130.79	34.2	130.97	131.50	7.8	83,027	0.01%
2022/03/18	71	130.20	57	129.90	130.00	14	83,743	0.02%
2022/03/17	70.3	130.74	86	131.47	133.00	-15.7	83,304	-0.02%
2022/03/16	199.1	128.62	119	127.04	127.00	80.1	81,632	0.10%	大買/大賣/
2022/03/15	166.2	133.26	76	131.97	130.00	90.2	77,870	0.12%	大買/
2022/03/14	40	130.46	103	130.93	132.50	-63	75,063	-0.08%	大賣/
2022/03/11	36	125.15	60	125.12	125.50	-24	74,144	-0.03%
2022/03/10	101.1	127.26	67.2	126.29	124.00	33.9	74,720	0.05%	大買/
2022/03/09	49.4	122.74	64	122.90	125.50	-14.6	74,426	-0.02%
2022/03/08	117	119.21	101	120.68	118.00	16	75,309	0.02%	大買/大賣/
2022/03/07	105	128.38	47.5	128.21	125.50	57.5	73,027	0.08%	大買/
2022/03/04	92	132.03	193.2	132.95	133.00	-101.2	70,755	-0.14%	大賣/鉅額交易
2022/03/03	63	123.67	125	124.29	125.00	-62	67,329	-0.09%	大賣/
2022/03/02	53	121.08	72	120.47	120.50	-19	67,365	-0.03%
2022/03/01	23	118.43	68	119.74	120.50	-45	67,492	-0.07%
2022/02/25	37	115.64	143.4	116.26	115.50	-106.4	66,518	-0.16%	大賣/鉅額交易
2022/02/24	54	113.91	17	113.74	112.50	37	66,509	0.06%
2022/02/23	56	115.71	60	115.69	116.00	-4	66,667	-0.01%
2022/02/22	173	113.44	41	112.76	113.50	132	66,784	0.20%	大買/鉅額交易
2022/02/21	48	118.95	72.1	119.18	119.50	-24.1	66,056	-0.04%
2022/02/18	75	114.71	108.1	116.06	116.50	-33.1	65,633	-0.05%	大賣/
2022/02/17	33	113.48	24	112.35	112.00	9	65,389	0.01%
2022/02/16	16	113.25	1	113.00	112.50	15	65,849	0.02%
2022/02/15	25	111.34	10	111.25	111.00	15	67,216	0.02%
2022/02/14	52.1	113.40	48	110.91	110.50	4.1	69,698	0.01%
2022/02/11	23	113.28	24.2	113.33	112.00	-1.2	70,922	0.00%
2022/02/10	8	113.25	11	112.82	114.00	-3	73,391	0.00%
2022/02/09	46	112.96	40	113.65	112.00	6	75,972	0.01%
2022/02/08	65	111.82	81.9	112.66	112.50	-16.9	76,404	-0.02%
2022/02/07	23	105.52	55	106.57	108.00	-32	75,977	-0.04%
2022/01/26	7	98.31	20	98.38	98.60	-13	77,797	-0.02%
2022/01/25	23.2	97.01	17.9	98.17	95.10	5.3	78,903	0.01%
2022/01/24	20	99.02	13	99.45	99.90	7	79,863	0.01%
2022/01/21	23.1	100.58	26	100.20	99.00	-2.9	81,531	0.00%
2022/01/20	34.1	103.81	732	103.68	104.00	-697.9	81,873	-0.85%	大賣/鉅額交易
2022/01/19	33	104.59	11	104.14	104.00	22	82,182	0.03%
2022/01/18	14	106.32	16	106.63	106.50	-2	82,578	0.00%
2022/01/17	10	105.60	11	105.41	105.50	-1	84,025	0.00%
2022/01/14	22.1	105.96	54	105.44	107.50	-31.9	85,320	-0.04%
2022/01/13	26.4	105.60	11	105.59	105.00	15.4	85,258	0.02%
2022/01/12	33.2	109.68	11	110.32	108.00	22.2	85,586	0.03%
2022/01/11	28	112.57	63	112.15	112.00	-35	86,061	-0.04%
2022/01/10	57	111.16	17	112.00	111.50	40	88,288	0.05%
2022/01/07	11	113.45	10	114.90	113.50	1	88,943	0.00%
2022/01/06	30.1	115.28	21.1	115.19	114.50	9	90,871	0.01%
2022/01/05	7	115.71	15	115.57	115.00	-8	92,607	-0.01%
2022/01/04	8	114.94	19	114.97	115.50	-11	94,435	-0.01%
2022/01/03	113	115.96	42	116.57	114.50	71	95,492	0.07%	大買/
2021/12/30	79.8	121.24	26	121.27	121.00	53.8	96,085	0.06%
2021/12/29	32.1	125.11	16.2	124.72	124.50	15.9	96,956	0.02%
2021/12/28	19	125.89	24	125.46	125.00	-5	99,686	-0.01%
2021/12/27	5	122.80	4	123.00	122.50	1	102,126	0.00%
2021/12/24	4	122.75	21	123.45	122.50	-17	104,474	-0.02%
2021/12/23	10	124.75	4	123.25	122.50	6	104,848	0.01%
2021/12/22	54.2	124.58	11.3	124.91	124.00	43	105,445	0.04%
2021/12/21	8	123.25	62	123.85	125.50	-54	106,154	-0.05%
2021/12/20	31	122.21	7.1	122.71	122.00	23.9	106,601	0.02%
2021/12/17	13	123.54	47	124.70	123.50	-34	107,404	-0.03%
2021/12/16	421	123.48	409	122.56	122.00	12	107,424	0.01%	大買/大賣/
2021/12/15	38	121.21	27	121.48	122.50	11	107,772	0.01%
2021/12/14	144.3	122.80	19	121.74	120.00	125.3	108,598	0.12%	大買/鉅額交易
2021/12/13	11	127.77	62	128.02	127.50	-51	107,638	-0.05%
2021/12/10	31.4	124.88	36	125.65	124.00	-4.6	107,904	0.00%
2021/12/09	22	127.25	44	127.73	128.50	-22	108,286	-0.02%
2021/12/08	404	129.28	82	129.40	127.00	322	108,570	0.30%	大買/鉅額交易
2021/12/07	473	127.30	76.1	127.15	126.50	396.9	108,326	0.37%	大買/鉅額交易
2021/12/06	76	125.62	71	125.65	125.50	5	107,348	0.00%
2021/12/03	81.3	123.25	65.7	122.23	121.00	15.6	107,425	0.01%
2021/12/02	76.6	118.26	150	119.48	122.00	-73.4	108,920	-0.07%	大賣/
2021/12/01	79	115.21	76	115.23	115.00	3	108,146	0.00%
2021/11/30	32	113.75	92.9	113.99	115.50	-60.9	109,446	-0.06%
2021/11/29	33	109.53	26	111.08	110.00	7	110,108	0.01%
2021/11/26	78	111.00	28	110.34	108.50	50	111,251	0.04%
2021/11/25	68.5	114.67	84	114.42	114.50	-15.5	111,468	-0.01%
2021/11/24	39	110.56	18	111.97	111.00	21	111,235	0.02%
2021/11/23	28	112.13	15	111.97	111.00	13	112,812	0.01%
2021/11/22	34	110.56	74	110.86	110.50	-40	114,198	-0.04%
2021/11/19	31	109.21	29	108.14	107.50	2	114,975	0.00%
2021/11/18	36	109.36	50	110.14	109.50	-14	117,677	-0.01%
2021/11/17	68	108.15	31	107.73	107.50	37	121,270	0.03%
2021/11/16	27	107.33	48	108.26	110.00	-21	123,103	-0.02%
2021/11/15	25	106.28	7	106.79	105.00	18	127,419	0.01%
2021/11/12	37	107.66	21	107.93	106.50	16	131,716	0.01%
2021/11/11	90	111.99	64.6	110.60	106.00	25.4	132,977	0.02%
2021/11/10	96	116.81	80.5	117.39	115.00	15.5	135,003	0.01%
2021/11/09	91	117.31	67.1	118.20	116.00	23.9	140,209	0.02%
2021/11/08	99.1	109.31	94.2	112.78	118.00	4.9	142,061	0.00%
2021/11/05	49	106.19	48	106.60	107.50	1	139,337	0.00%
2021/11/04	116	109.89	97.2	110.03	106.00	18.8	138,354	0.01%	大買/
2021/11/03	143.8	107.53	104	107.60	108.50	39.8	136,510	0.03%	大買/大賣/
2021/11/02	64.4	101.15	72	101.08	101.50	-7.6	134,128	-0.01%
2021/11/01	24.4	98.37	40	98.96	98.00	-15.6	132,545	-0.01%
2021/10/29	44	95.70	138.2	94.64	96.50	-94.2	131,175	-0.07%	大賣/
2021/10/28	51.1	91.24	82	92.15	90.60	-30.9	129,241	-0.02%
2021/10/27	28	89.44	14	89.69	89.30	14	128,450	0.01%
2021/10/26	28	89.89	43.5	90.69	90.40	-15.5	128,539	-0.01%
2021/10/25	48	87.43	146.2	88.86	89.50	-98.2	128,190	-0.08%	大賣/
2021/10/22	104.1	86.47	21	85.84	85.10	83.1	134,285	0.06%	大買/
2021/10/21	26	89.85	51	90.06	89.30	-25	138,034	-0.02%
2021/10/20	50	89.14	88	90.29	88.30	-38	141,419	-0.03%
2021/10/19	49	89.03	46	89.71	88.00	3	147,572	0.00%
2021/10/18	157.2	87.38	90	87.79	89.00	67.2	153,817	0.04%	大買/
2021/10/15	46.1	92.43	45	92.61	92.30	1.1	158,915	0.00%
2021/10/14	40	90.80	82.8	91.49	92.40	-42.8	165,462	-0.03%
2021/10/13	67.5	89.98	68.1	91.07	88.50	-0.6	169,792	0.00%
2021/10/12	105.4	89.76	53	88.88	87.40	52.4	178,274	0.03%	大買/
2021/10/08	33.2	97.27	49	97.31	96.80	-15.9	182,954	-0.01%
2021/10/07	66.1	98.39	96.2	97.98	98.50	-30.1	193,894	-0.02%
2021/10/06	107.4	95.39	104.1	94.98	92.50	3.3	200,591	0.00%	大買/大賣/
2021/10/05	60	97.63	129	94.59	98.20	-69	207,184	-0.03%	大賣/
2021/10/04	63.2	99.95	42	99.25	97.20	21.2	213,430	0.01%
2021/10/01	143.7	112.05	84.5	110.19	108.00	59.2	221,206	0.03%	大買/
2021/09/30	30	117.80	24	119.06	119.50	6	228,637	0.00%
2021/09/29	85	117.65	46	117.17	116.50	39	234,860	0.02%
2021/09/28	89	120.19	30	120.22	119.00	59	235,128	0.03%
2021/09/27	26	126.62	33.6	128.01	124.50	-7.6	235,404	0.00%
2021/09/24	23	124.67	67.2	125.43	126.50	-44.2	235,906	-0.02%
2021/09/23	20	121.88	62	121.94	121.50	-42	235,844	-0.02%
2021/09/22	46	119.68	16	119.91	119.50	30	236,684	0.01%
2021/09/17	8	121.88	72.2	121.43	123.00	-64.2	237,068	-0.03%
2021/09/16	17	120.00	13	118.69	118.00	4	236,470	0.00%
2021/09/15	24	118.40	36.1	119.38	121.50	-12.1	236,838	-0.01%
2021/09/14	106.8	121.46	55	120.22	117.50	51.8	237,316	0.02%	大買/
2021/09/13	69	126.00	44.2	126.55	124.50	24.8	237,488	0.01%
2021/09/10	75	121.95	117.2	124.49	125.50	-42.2	246,873	-0.02%	大賣/
2021/09/09	27	120.54	52	120.07	121.50	-25	257,351	-0.01%
2021/09/08	77	121.08	105	120.59	122.00	-28	263,381	-0.01%	大賣/
2021/09/07	66	119.78	137.2	119.74	120.50	-71.2	272,442	-0.03%	大賣/
2021/09/06	106	116.15	58.1	116.23	113.00	47.9	276,298	0.02%	大買/
2021/09/03	143.1	122.21	132	121.03	120.50	11.1	281,059	0.00%	大買/大賣/
2021/09/02	74.1	124.96	64	126.09	126.00	10.1	284,216	0.00%
2021/09/01	125.8	128.34	102.1	127.34	125.00	23.7	287,620	0.01%	大買/大賣/
2021/08/31	106.1	133.98	26.5	134.89	133.50	79.6	289,436	0.03%	大買/
2021/08/30	55	137.86	73	138.61	136.00	-18	296,177	-0.01%
2021/08/27	91	137.18	76.2	138.51	137.00	14.9	301,757	0.00%
2021/08/26	55.3	137.87	57.6	138.71	140.00	-2.4	307,355	0.00%
2021/08/25	37	135.31	58	135.98	138.50	-21	313,162	-0.01%
2021/08/24	162.1	138.80	121.3	140.06	134.50	40.8	317,742	0.01%	大買/大賣/
2021/08/23	132.2	140.25	125.9	139.89	139.50	6.3	322,119	0.00%	大買/大賣/
2021/08/20	115	128.73	93	128.94	130.50	22	325,644	0.01%	大買/
2021/08/19	174.1	131.93	98.1	132.42	126.50	76	335,133	0.02%	大買/
2021/08/18	61.2	127.49	179	130.57	136.50	-117.8	341,307	-0.03%	大賣/鉅額交易
2021/08/17	112.5	128.01	78	128.00	124.50	34.5	345,747	0.01%	大買/
2021/08/16	139.2	131.79	104	131.53	126.00	35.2	353,207	0.01%	大買/大賣/
2021/08/13	181.6	135.72	163.5	136.57	133.00	18.1	356,926	0.01%	大買/大賣/
2021/08/12	119	126.55	113.1	127.69	133.50	5.9	361,288	0.00%	大買/大賣/
2021/08/11	0	0.00	53	122.00	125.00	-53	362,298	-0.01%
2021/08/10	6	130.50	5	130.00	130.00	1	366,350	0.00%
2021/08/09	0	0.00	17	134.24	132.50	-17	375,355	0.00%
2021/08/06	0	0.00	25.3	133.00	131.00	-25.3	385,819	-0.01%
2021/08/05	10	125.75	5	127.50	125.50	5	394,945	0.00%
2021/08/04	18	129.33	14	129.43	129.00	4	400,626	0.00%
2021/08/03	0	0.00	22	126.73	126.00	-22	409,286	-0.01%
2021/08/02	14	115.14	5	115.70	120.00	9	416,150	0.00%
2021/07/30	4	125.00	61	126.90	117.00	-57	423,521	-0.01%
2021/07/29	1	128.00	60.1	124.63	129.50	-59.1	430,617	-0.01%
2021/07/28	219.2	117.94	164.5	116.93	118.00	54.7	438,242	0.01%	大買/大賣/
2021/07/27	132.8	126.14	98.9	126.64	122.50	33.9	443,452	0.01%	大買/
2021/07/26	102.3	140.92	94.1	141.01	136.00	8.2	443,188	0.00%	大買/
2021/07/23	243.3	143.35	154.1	143.34	145.50	89.2	444,634	0.02%	大買/大賣/
2021/07/22	153	141.32	128.5	143.56	140.50	24.6	444,272	0.01%	大買/大賣/
2021/07/21	245.2	162.04	179.9	161.69	153.50	65.3	443,347	0.01%	大買/大賣/
2021/07/20	281.1	176.42	121	173.68	170.50	160.1	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	210.4	191.61	172.1	192.58	188.00	38.3	437,498	0.01%	大買/大賣/
2021/07/16	273.2	187.43	228.3	189.46	188.00	44.9	431,890	0.01%	大買/大賣/
2021/07/15	115.2	171.89	247.5	173.68	179.00	-132.3	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	317.8	168.89	322.7	168.34	163.00	-5	415,579	0.00%	大買/大賣/
2021/07/13	342.4	185.83	213.6	185.72	176.00	128.8	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	176	200.59	255.8	201.32	195.50	-79.8	395,926	-0.02%	大買/大賣/
2021/07/09	320.7	207.25	155	205.54	195.50	165.7	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	268.4	208.59	298	214.22	216.50	-29.6	379,248	-0.01%	大買/大賣/
2021/07/07	376	217.67	206.5	207.04	210.00	169.4	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	109.2	210.36	302.8	212.76	216.50	-193.6	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	48.6	191.19	59	191.08	197.00	-10.4	353,712	0.00%
2021/07/02	88.6	192.15	107	187.66	191.00	-18.5	356,844	-0.01%	大賣/
2021/07/01	108.7	194.03	73.1	194.83	196.00	35.5	356,879	0.01%	大買/
2021/06/30	57	171.88	129	172.91	182.50	-72	356,519	-0.02%	大賣/
2021/06/29	161.2	165.39	65.5	164.52	166.00	95.7	356,354	0.03%	大買/
2021/06/28	40	162.15	96.2	162.00	166.00	-56.2	356,036	-0.02%
2021/06/25	68.6	152.05	84.2	151.57	151.00	-15.6	355,308	0.00%
2021/06/24	42.3	144.76	46.3	146.04	149.00	-4	355,062	0.00%
2021/06/23	183.8	142.35	68	144.74	139.50	115.8	354,532	0.03%	大買/鉅額交易
2021/06/22	90.7	158.35	59.3	158.34	154.50	31.4	353,074	0.01%
2021/06/21	324.1	156.78	270.7	158.98	158.50	53.4	352,224	0.02%	大買/大賣/
2021/06/18	334.7	143.43	380.5	145.52	149.50	-45.8	343,265	-0.01%	大買/大賣/
2021/06/17	183	131.27	535	131.89	140.50	-352	335,123	-0.11%	大買/大賣/鉅額交易
2021/06/16	272.9	133.15	187.1	135.19	130.00	85.8	333,803	0.03%	大買/大賣/
2021/06/15	188.5	122.87	216.8	124.61	127.50	-28.3	325,696	-0.01%	大買/大賣/
2021/06/11	138	114.87	420	116.53	116.00	-282	322,158	-0.09%	大買/大賣/鉅額交易
2021/06/09	281	114.77	157	113.69	113.00	124	317,997	0.04%	大買/大賣/鉅額交易
2021/06/08	132	111.11	200	112.27	114.50	-68	317,367	-0.02%	大買/大賣/
2021/06/07	470.2	110.70	286	109.83	107.00	184.2	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	156.2	115.54	221.3	116.23	115.50	-65.1	310,473	-0.02%	大買/大賣/
2021/06/03	494	115.97	412.1	114.10	112.50	82	305,815	0.03%	大買/大賣/
2021/06/02	343.2	114.14	138	113.89	111.00	205.2	300,491	0.07%	大買/大賣/鉅額交易
2021/06/01	288	106.43	144.1	106.97	112.50	143.9	294,111	0.05%	大買/大賣/鉅額交易
2021/05/31	220.8	107.93	110	108.22	102.50	110.8	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	213	106.47	365	108.63	108.00	-152	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	248	101.98	265.5	102.03	103.00	-17.5	282,340	-0.01%	大買/大賣/
2021/05/26	110.1	93.60	336.9	95.25	98.80	-226.8	273,176	-0.08%	大買/大賣/鉅額交易
2021/05/25	141.2	90.89	136.5	89.27	91.00	4.7	264,602	0.00%	大買/大賣/
2021/05/24	191	95.22	214.4	95.53	93.10	-23.4	258,762	-0.01%	大買/大賣/
2021/05/21	128	89.08	276	90.25	91.80	-148	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	192.3	83.22	146	84.37	83.50	46.3	249,501	0.02%	大買/大賣/
2021/05/19	50	77.89	79	79.23	80.50	-29	240,679	-0.01%
2021/05/18	83	72.56	65	71.65	73.20	18	240,357	0.01%
2021/05/17	153.3	69.87	135.2	70.45	66.60	18.2	239,398	0.01%	大買/大賣/
2021/05/14	202.2	74.70	167	75.99	74.00	35.2	231,834	0.02%	大買/大賣/
2021/05/13	319	81.99	132.5	82.12	79.20	186.5	223,617	0.08%	大買/大賣/鉅額交易
2021/05/12	131.5	91.66	77	90.76	87.90	54.5	219,837	0.02%	大買/
2021/05/11	329.1	98.99	132	98.90	97.60	197.1	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	94.5	97.92	268.8	98.84	100.50	-174.3	211,021	-0.08%	大賣/鉅額交易
2021/05/07	115	88.34	271.5	87.79	91.50	-156.5	205,669	-0.08%	大買/大賣/鉅額交易
2021/05/06	368.2	87.38	218	86.03	84.30	150.2	199,980	0.08%	大買/大賣/鉅額交易
2021/05/05	195	82.63	260	84.78	87.00	-65	194,188	-0.03%	大買/大賣/
2021/05/04	507	85.48	180.5	86.18	80.00	326.5	188,143	0.17%	大買/大賣/鉅額交易
2021/05/03	79	86.97	208.7	87.07	87.70	-129.7	178,164	-0.07%	大賣/鉅額交易
2021/04/29	109.5	75.10	108.5	76.54	79.80	1	176,200	0.00%	大買/大賣/
2021/04/28	280.5	74.53	87	75.10	75.00	193.5	175,065	0.11%	大買/鉅額交易
2021/04/27	152	70.73	165	71.48	72.00	-13	173,347	-0.01%	大買/大賣/
2021/04/26	21	65.44	67.8	65.41	66.40	-46.8	173,132	-0.03%
2021/04/23	206.5	59.69	114.3	59.90	60.40	92.2	171,013	0.05%	大買/大賣/
2021/04/22	8	64.94	66.4	59.79	59.60	-58.4	164,496	-0.04%
2021/04/21	2	62.00	6.3	59.51	62.70	-4.3	164,016	0.00%
2021/04/20	3	53.90	112	56.79	57.00	-109	164,103	-0.07%	大賣/鉅額交易
2021/04/19	6	55.10	4	54.90	55.00	2	164,405	0.00%
2021/04/16	0	0.00	54	48.98	50.60	-54	164,100	-0.03%
2021/04/15	0	0.00	36.1	47.09	46.70	-36.1	164,510	-0.02%
2021/04/14	0	0.00	24	44.89	45.50	-24	164,583	-0.01%
2021/04/13	7	47.24	187.5	46.55	44.80	-180.5	164,633	-0.11%	大賣/鉅額交易
2021/04/12	0	0.00	25	45.95	46.10	-25	164,629	-0.02%
2021/04/09	11	41.73	32.1	41.96	42.75	-21.1	165,508	-0.01%
2021/04/08	352	46.38	43.7	46.28	46.20	308.3	166,041	0.19%	大買/鉅額交易
2021/04/07	63.5	45.18	134.6	46.30	46.35	-71.1	163,315	-0.04%	大賣/
2021/04/06	59	42.62	75	43.21	44.15	-16	167,064	-0.01%
2021/04/01	60	39.25	111.6	39.49	40.15	-51.6	166,929	-0.03%	大賣/
2021/03/31	34.5	37.82	70.5	37.28	37.70	-36	168,610	-0.02%
2021/03/30	48	35.21	18	35.29	35.40	30	170,852	0.02%
2021/03/29	28	35.00	20	35.35	35.25	8	173,799	0.00%
2021/03/26	9	33.76	26	33.64	34.00	-17	177,613	-0.01%
2021/03/25	52	32.72	10	32.54	32.50	42	180,526	0.02%
2021/03/24	31	33.66	41.8	32.54	33.80	-10.8	183,190	-0.01%
2021/03/23	113	34.49	62	34.40	33.50	51	183,605	0.03%	大買/
2021/03/22	198	35.11	202.4	35.64	35.85	-4.4	183,839	0.00%	大買/大賣/
2021/03/19	131	32.07	168.8	32.63	32.60	-37.8	183,461	-0.02%	大買/大賣/
2021/03/18	82	31.62	238	31.75	31.90	-156	179,519	-0.09%	大賣/鉅額交易
2021/03/17	40	30.93	194	31.12	31.30	-154	178,101	-0.09%	大賣/鉅額交易
2021/03/16	375	30.16	56	30.27	30.05	319	175,723	0.18%	大買/鉅額交易
2021/03/15	125	30.64	326.8	30.20	31.30	-201.8	173,929	-0.12%	大買/大賣/鉅額交易
2021/03/12	154	29.20	291	29.45	29.15	-137	171,598	-0.08%	大買/大賣/鉅額交易
2021/03/11	175	28.92	159	28.69	28.10	16	167,339	0.01%	大買/大賣/
2021/03/10	72	27.94	203	28.07	28.00	-131	164,597	-0.08%	大賣/鉅額交易
2021/03/09	147	27.45	123	27.18	27.60	24	162,088	0.01%	大買/大賣/
2021/03/08	45	26.94	42	27.03	26.80	3	160,756	0.00%
2021/03/05	83	26.37	78	26.38	26.05	5	159,337	0.00%
2021/03/04	38.5	27.07	18	27.00	26.60	20.5	158,383	0.01%
2021/03/03	43	27.00	35	27.33	27.60	8	157,418	0.01%
2021/03/02	181	28.33	138	29.14	27.10	43	155,628	0.03%	大買/大賣/
2021/02/26	55	28.27	93.4	28.46	29.00	-38.4	151,002	-0.03%
2021/02/25	40	28.67	111	28.81	28.50	-71	148,592	-0.05%	大賣/
2021/02/24	139	28.71	92	28.72	27.90	47	146,173	0.03%	大買/
2021/02/23	227	28.81	102.1	28.96	28.25	124.9	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	13	27.88	124	28.04	28.15	-111	136,924	-0.08%	大賣/鉅額交易
2021/02/19	125	25.04	85	25.27	25.60	40	134,800	0.03%	大買/
2021/02/18	278	24.96	109.7	25.11	25.55	168.3	132,533	0.13%	大買/大賣/鉅額交易
2021/02/17	76	22.24	112	22.64	23.65	-36	127,312	-0.03%	大賣/
2021/02/05	32	21.77	31.6	21.83	21.50	0.4	124,684	0.00%
2021/02/04	33	21.80	89.1	21.88	21.95	-56.1	124,262	-0.05%
2021/02/03	158	21.57	69.1	21.78	21.60	88.9	123,587	0.07%	大買/
2021/02/02	95	19.55	116	19.92	20.95	-21	119,774	-0.02%	大賣/
2021/02/01	51.2	19.31	86	19.41	19.05	-34.8	118,145	-0.03%
2021/01/29	41	20.25	30	20.07	19.75	11	116,569	0.01%
2021/01/28	68	20.65	64.1	20.96	20.70	3.9	115,488	0.00%
2021/01/27	38	21.24	66	21.72	20.80	-28	114,260	-0.02%
2021/01/26	73	22.26	43	22.02	21.60	30	112,583	0.03%
2021/01/25	174	23.44	77	23.53	23.00	97	110,642	0.09%	大買/
2021/01/22	57	21.60	104	21.68	22.60	-47	108,188	-0.04%	大賣/
2021/01/21	286	21.26	96	21.31	20.85	190	105,576	0.18%	大買/鉅額交易
2021/01/20	103.3	20.78	140	21.02	20.20	-36.7	101,734	-0.04%	大買/大賣/
2021/01/19	280	23.72	27	24.02	21.85	253	97,764	0.26%	大買/鉅額交易
2021/01/18	0	0.00	17	23.41	23.80	-17	93,141	-0.02%
2021/01/15	0	0.00	9	24.00	23.35	-9	92,675	-0.01%
2021/01/14	0	0.00	2	25.15	25.90	-2	92,322	0.00%
2021/01/13	0	0.00	33	24.28	24.00	-33	91,662	-0.04%
2021/01/12	6	25.70	8	25.85	25.70	-2	90,925	0.00%
2021/01/11	45	28.47	71	28.40	28.55	-26	90,036	-0.03%
2021/01/08	30	26.40	40	26.34	27.30	-10	89,573	-0.01%
2021/01/07	4	25.95	67	25.95	25.95	-63	88,545	-0.07%
2021/01/06	9	30.09	12	30.40	28.80	-3	87,849	0.00%
2021/01/05	51	31.18	15.1	31.01	32.00	35.9	87,095	0.04%
2021/01/04	75	31.57	75	31.63	32.15	0	86,404	0.00%
2020/12/31	85	28.22	192	28.86	29.25	-107	84,864	-0.13%	大賣/鉅額交易
2020/12/30	62	27.40	57.3	27.15	27.50	4.7	83,413	0.01%
2020/12/29	279	27.64	204.5	27.37	27.90	74.5	81,779	0.09%	大買/大賣/
2020/12/28	46	24.84	121	25.27	25.40	-75	76,844	-0.10%	大賣/
2020/12/25	26	23.06	298	23.09	23.10	-272	75,571	-0.36%	大賣/鉅額交易
2020/12/24	117	20.43	238	20.61	21.00	-121	72,724	-0.17%	大買/大賣/鉅額交易
2020/12/23	118	19.21	145	18.94	20.40	-27	69,285	-0.04%	大買/大賣/
2020/12/22	252	19.26	108	19.20	18.55	144	65,900	0.22%	大買/大賣/鉅額交易
2020/12/21	148	18.17	156	18.54	18.95	-8	61,267	-0.01%	大買/大賣/
2020/12/18	63	16.85	187.7	16.71	17.25	-124.7	57,813	-0.22%	大賣/鉅額交易
2020/12/17	162	15.66	181	15.60	15.70	-19	54,615	-0.03%	大買/大賣/
2020/12/16	159	15.67	73.2	15.74	15.85	85.8	53,429	0.16%	大買/
2020/12/15	407	15.54	368.3	15.72	15.55	38.7	51,443	0.08%	大買/大賣/
2020/12/14	47	13.98	73.9	14.75	15.05	-26.9	47,680	-0.06%
2020/12/11	69	13.85	8	14.01	13.70	61	45,914	0.13%
2020/12/10	75	14.50	39	14.52	14.35	36	44,395	0.08%
2020/12/09	129	14.32	34	14.39	14.40	95	43,318	0.22%	大買/
2020/12/08	31	13.70	137.3	13.87	14.05	-106.3	41,790	-0.25%	大賣/鉅額交易
2020/12/07	13	12.81	6	12.86	12.85	7	39,863	0.02%
2020/12/04	13	12.73	15	12.74	12.85	-2	39,614	-0.01%
2020/12/03	5	12.82	27	13.01	12.75	-22	39,836	-0.06%
2020/12/02	23	13.19	11.4	12.98	12.90	11.6	39,983	0.03%
2020/12/01	26	12.86	25	13.01	13.05	1	39,773	0.00%
2020/11/30	10	13.38	5.2	13.25	13.25	4.8	39,186	0.01%
2020/11/27	14	13.51	0	0.00	13.60	14	38,799	0.04%
2020/11/26	108	13.77	24	13.53	13.55	84	39,024	0.22%	大買/
2020/11/25	32	13.41	92	13.54	13.60	-60	37,940	-0.16%
2020/11/24	76	13.05	5	13.13	13.05	71	36,503	0.19%
2020/11/23	32	12.98	10	12.85	13.00	22	36,077	0.06%
2020/11/20	4	12.69	0	0.00	12.80	4	36,061	0.01%
2020/11/19	63	12.75	6	12.80	12.75	57	35,891	0.16%
2020/11/18	11	12.98	17	12.85	13.00	-6	35,285	-0.02%
2020/11/17	62	12.47	18	12.52	12.50	44	34,088	0.13%
2020/11/16	20	12.53	14	12.54	12.50	6	33,507	0.02%
2020/11/13	86	12.44	1	12.20	12.50	85	32,987	0.26%
2020/11/12	26	12.76	5	13.10	12.35	21	32,192	0.07%
2020/11/11	23	13.29	32	13.20	13.55	-9	31,069	-0.03%
2020/11/10	101	13.88	93	13.96	13.60	8	29,680	0.03%	大買/
2020/11/09	29	13.50	51	13.95	14.10	-22	27,977	-0.08%
2020/11/06	21	12.89	109	12.79	12.90	-88	26,436	-0.33%	大賣/
2020/11/05	14	12.18	11	12.25	12.25	3	25,773	0.01%
2020/11/04	5	11.90	39	12.07	12.50	-34	25,082	-0.14%
2020/11/03	7	11.81	25	11.78	11.75	-18	24,036	-0.07%
2020/11/02	16	11.70	27	11.67	11.60	-11	23,624	-0.05%
2020/10/30	22	11.59	12	11.58	11.50	10	23,097	0.04%
2020/10/29	18	11.28	3	11.30	11.60	15	22,271	0.07%
2020/10/28	5.6	11.74	9	11.58	11.45	-3.4	21,599	-0.02%
2020/10/27	21	11.68	6	11.65	12.00	15	20,898	0.07%
2020/10/26	35	11.65	79	11.96	12.10	-44	19,703	-0.22%
2020/10/23	5	10.79	1	10.70	11.00	4	17,875	0.02%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	0	0.00	2	10.63	10.60	-2	17,162	-0.01%
2020/10/19	1	10.50	0	0.00	10.45	1	16,970	0.01%
2020/10/16	10	10.51	0	0.00	10.40	10	16,824	0.06%
2020/10/15	5	10.40	6	10.42	10.40	-1	16,513	-0.01%
2020/10/14	0	0.00	27	10.15	10.20	-27	16,227	-0.17%
2020/10/13	25	10.25	35	10.26	10.25	-10	16,135	-0.06%
2020/10/12	1	9.91	11	9.93	10.00	-10	15,831	-0.06%
2020/10/08	0	0.00	3	10.03	10.05	-3	15,745	-0.02%
2020/10/07	5	10.31	11	10.40	10.20	-6	15,616	-0.04%
2020/10/06	0	0.00	5	10.10	10.15	-5	15,419	-0.03%
2020/10/05	2	9.99	6	9.93	10.15	-4	15,248	-0.03%
2020/09/30	2	9.61	1	9.61	9.70	1	14,969	0.01%
2020/09/29	11	9.59	0	0.00	9.61	11	14,902	0.07%
2020/09/28	2	9.64	6	9.39	9.45	-4	14,780	-0.03%
2020/09/25	6	9.28	9	9.54	9.75	-3	14,620	-0.02%
2020/09/24	7	9.28	0	0.00	9.01	7	14,303	0.05%
2020/09/23	6	9.48	5	9.60	9.44	1	14,123	0.01%
2020/09/22	42	9.95	1	10.00	9.97	41	13,868	0.30%
2020/09/21	0	0.00	6	9.90	9.88	-6	13,649	-0.04%
2020/09/16	17	9.84	0	0.00	9.81	17	13,283	0.13%
2020/09/15	2	10.13	2	10.10	10.20	0	12,987	0.00%
2020/09/14	11	10.20	15	10.11	10.10	-4	12,854	-0.03%
2020/09/11	29	10.31	0	0.00	10.20	29	12,460	0.23%
2020/09/10	14	11.13	17	11.09	10.95	-3	11,789	-0.03%
2020/09/09	11	11.20	0	0.00	11.30	11	11,470	0.10%
2020/09/08	45	11.46	3	11.65	11.25	42	11,174	0.38%
2020/09/07	77	11.86	20	12.04	11.95	57	10,524	0.54%
2020/09/04	7	11.05	1	11.40	11.50	6	9,850	0.06%
2020/09/03	10	11.00	18	11.16	11.05	-8	9,363	-0.09%
2020/09/02	6	10.78	84	10.85	11.00	-78	8,900	-0.88%
2020/09/01	16	10.51	7	10.61	10.60	9	8,377	0.11%
2020/08/31	0	0.00	5.5	10.10	10.10	-5.5	7,563	-0.07%
2020/08/28	5	9.25	0	0.00	9.21	5	7,152	0.07%
2020/08/27	17	9.28	29.4	9.28	9.36	-12.4	6,942	-0.18%
2020/08/26	8	9.26	32	9.55	9.61	-24	6,374	-0.38%
2020/08/25	2	8.59	6	8.55	8.74	-4	5,435	-0.07%
2020/08/21	0	0.00	1	7.97	7.84	-1	4,964	-0.02%
2020/08/20	6.5	7.98	12	8.00	7.67	-5.5	4,796	-0.11%
2020/08/19	15	8.24	90	8.24	8.24	-75	4,517	-1.66%
2020/08/18	15	8.33	20	8.45	8.43	-5	4,353	-0.11%
2020/08/17	20.5	8.48	30	8.66	8.62	-9.5	4,208	-0.23%
2020/08/14	14	8.13	37.6	8.54	8.59	-23.6	3,969	-0.59%
2020/08/13	14.6	8.00	20	7.99	7.89	-5.4	3,491	-0.15%
2020/08/12	0	0.00	5	7.40	7.69	-5	3,270	-0.15%
2020/08/11	0	0.00	5	7.49	7.81	-5	2,909	-0.17%
2020/08/10	15	6.89	19.9	6.81	7.10	-4.9	2,437	-0.20%
2020/08/06	0.7	6.34	0	0.00	6.38	0.7	2,167	0.03%
2020/08/03	0	0.00	1.4	6.26	6.29	-1.4	2,165	-0.07%
2020/07/13	0	0.00	44	6.40	6.40	-44	3,002	-1.47%
2020/07/08	5	6.58	0	0.00	6.65	5	3,117	0.16%
2020/07/07	0	0.00	21	6.52	6.53	-21	3,110	-0.68%
2020/07/06	0	0.00	15	6.53	6.56	-15	3,153	-0.48%
2020/06/22	0	0.00	15	6.63	6.59	-15	3,167	-0.47%
2020/06/19	6	6.48	17.7	6.56	6.59	-11.7	3,177	-0.37%
2020/06/16	0	0.00	0.8	6.55	6.59	-0.8	3,225	-0.03%
2020/06/15	13	6.37	0	0.00	6.42	13	3,290	0.40%
2020/06/12	5	6.41	0	0.00	6.42	5	3,323	0.15%
2020/06/11	10	6.75	0	0.00	6.54	10	3,348	0.30%
2020/06/08	20	6.84	0	0.00	6.85	20	3,438	0.58%
2020/05/29	0	0.00	5	6.63	6.50	-5	3,313	-0.15%
2020/05/28	0	0.00	21.5	6.60	6.53	-21.5	3,287	-0.65%
2020/05/25	0	0.00	40	6.56	6.53	-40	3,299	-1.21%
2020/05/22	10.3	6.69	0	0.00	6.68	10.3	3,282	0.31%
2020/05/21	0	0.00	2	6.84	6.83	-2	3,236	-0.06%
2020/05/20	0	0.00	20	6.39	6.40	-20	3,117	-0.64%
2020/05/14	10	6.46	0	0.00	6.39	10	3,195	0.31%
2020/05/11	35	6.45	0	0.00	6.45	35	3,139	1.11%
2020/05/05	10	6.42	0	0.00	6.43	10	3,090	0.32%
2020/04/30	0	0.00	4	6.78	6.77	-4	2,983	-0.13%
2020/04/29	45	6.67	54	6.55	6.79	-9	2,847	-0.32%
2020/04/28	0	0.00	2	6.24	6.25	-2	2,604	-0.08%
2020/04/27	50	5.50	0	0.00	5.69	50	2,507	1.99%
2020/04/17	0	0.00	0.5	5.40	5.41	-0.5	2,346	-0.02%
2020/04/15	2	5.45	0	0.00	5.47	2	2,279	0.09%
2020/03/31	0	0.00	2	5.14	5.08	-2	1,968	-0.10%
2020/03/30	2	5.01	0	0.00	5.09	2	1,948	0.10%
2020/03/24	0	0.00	32	5.02	4.97	-32	1,886	-1.70%
2020/03/23	32	4.83	0	0.00	4.89	32	1,867	1.71%
2020/03/20	0	0.00	31	5.02	5.02	-31	1,848	-1.68%
2020/03/19	31	4.81	0	0.00	4.73	31	1,814	1.71%
2020/03/05	0	0.00	14	6.89	6.90	-14	1,435	-0.98%
2020/02/04	0	0.00	0	6.48	6.49	0	1,359	0.00%
2019/12/23	0	0.00	0.4	7.19	7.24	-0.4	1,329	-0.03%
2019/12/10	0	0.00	1	7.33	7.30	-1	1,325	-0.08%
2019/11/26	0	0.00	2	7.09	7.05	-2	1,203	-0.17%
2019/11/19	0	0.00	2	7.03	7.02	-2	1,182	-0.17%
2019/11/18	14	7.08	0	0.00	7.07	14	1,194	1.17%
2019/11/04	0	0.00	5.1	7.58	7.59	-5.1	1,248	-0.41%
2019/10/23	0	0.00	5	7.79	7.72	-5	1,412	-0.35%
2019/10/22	0	0.00	33	7.76	7.75	-33	1,456	-2.27%
2019/10/21	43	7.69	0	0.00	7.68	43	1,525	2.82%
2019/09/27	100	7.80	0.1	7.79	7.80	99.9	2,346	4.26%
2019/09/16	0	0.00	15	8.00	7.97	-15	2,353	-0.64%
2019/09/06	13	8.03	0	0.00	8.03	13	2,443	0.53%
2019/09/02	0.1	8.00	0	0.00	8.03	0.1	2,438	0.00%
2019/08/27	0.4	7.86	0	0.00	7.86	0.4	2,442	0.02%
2019/08/21	0	0.00	2	7.99	8.00	-2	2,453	-0.08%
2019/08/19	2	8.03	0	0.00	8.04	2	2,408	0.08%
2019/08/15	50	7.85	0	0.00	7.90	50	2,386	2.09%
2019/07/30	0	0.00	0.1	8.80	8.86	-0.1	2,385	0.00%
2019/07/23	0	0.00	10	9.20	8.98	-10	2,286	-0.44%
2019/07/22	1	9.17	0	0.00	9.16	1	2,207	0.05%
2019/07/19	10	9.12	0	0.00	9.09	10	2,070	0.48%
2019/07/18	10	9.01	0	0.00	9.01	10	1,940	0.52%
2019/06/21	2	8.21	0	0.00	8.15	2	1,585	0.13%
2019/06/11	0	0.00	4	7.99	8.00	-4	1,605	-0.25%
2019/06/10	2	7.98	0	0.00	7.97	2	1,599	0.13%
2019/06/03	2	8.02	0	0.00	8.03	2	1,623	0.12%
2019/05/31	0	0.00	2	8.09	8.13	-2	1,629	-0.12%
2019/05/30	2	8.01	0	0.00	8.01	2	1,641	0.12%
2019/05/17	0	0.00	4	8.02	7.96	-4	1,875	-0.21%
2019/05/16	4	8.16	0	0.00	8.12	4	1,806	0.22%
2019/04/17	0	0.00	1	8.82	8.90	-1	1,683	-0.06%
2019/04/08	0	0.00	3	8.66	8.70	-3	1,657	-0.18%
2019/03/13	0	0.00	0.1	8.87	8.92	-0.1	2,017	0.00%
2019/03/11	0	0.00	0.2	8.92	8.97	-0.2	2,084	-0.01%
2019/02/14	0	0.00	1	8.81	8.82	-1	2,299	-0.04%
2019/01/30	2	8.92	0	0.00	8.94	2	2,387	0.08%
2019/01/25	0	0.00	28	8.95	8.96	-28	2,446	-1.14%
2019/01/11	50	8.90	0	0.00	8.87	50	2,913	1.72%
2019/01/09	8	8.87	5.1	8.86	8.87	2.9	3,031	0.09%
2019/01/08	0	0.00	0.1	8.75	8.80	-0.1	3,044	0.00%
2019/01/03	0	0.00	1	8.79	8.80	-1	3,204	-0.03%
2019/01/02	2	8.90	0	0.00	8.81	2	3,214	0.06%
2018/12/27	0	0.00	2	8.79	8.75	-2	3,225	-0.06%
2018/12/25	1	8.80	0	0.00	8.72	1	3,179	0.03%
2018/12/21	1	9.00	0	0.00	9.11	1	3,167	0.03%
2018/12/18	0	0.00	4	9.24	9.21	-4	3,158	-0.13%
2018/12/17	4	9.26	0	0.00	9.41	4	3,083	0.13%
2018/12/12	2	8.93	0	0.00	8.93	2	2,917	0.07%
2018/12/11	1	8.92	0	0.00	8.93	1	2,884	0.03%
2018/12/04	0	0.00	11	9.13	9.06	-11	2,838	-0.39%
2018/11/29	11	8.95	11	9.08	8.94	0	2,650	0.00%
2018/11/28	3	9.14	4	9.18	9.19	-1	2,597	-0.04%
2018/11/27	0	0.00	212	8.90	9.00	-212	2,525	-8.39%	大賣/鉅額交易
2018/11/22	12	8.68	0	0.00	8.48	12	2,410	0.50%
2018/11/21	5	8.47	0	0.00	8.56	5	2,397	0.21%
2018/10/31	0	0.00	5.8	8.44	8.54	-5.8	2,594	-0.23%
2018/10/29	2	8.09	0	0.00	8.09	2	2,535	0.08%
2018/10/22	7	8.90	6	8.99	8.90	1	2,451	0.04%
2018/10/19	6	8.84	8	8.85	8.72	-2	2,364	-0.08%
2018/10/18	26	8.23	5	8.20	8.37	21	2,252	0.93%
2018/10/12	6	7.38	0	0.00	7.43	6	2,212	0.27%
2018/10/08	2	8.41	0	0.00	8.41	2	2,071	0.10%
2018/09/11	0	0.00	57	8.49	8.68	-57	2,507	-2.27%
2018/09/10	200	8.46	0	0.00	8.45	200	2,504	7.99%	大買/鉅額交易
2018/09/07	0	0.00	30	8.59	8.60	-30	2,537	-1.18%
2018/08/31	0.7	8.81	0	0.00	8.84	0.7	2,925	0.02%
2018/08/22	0	0.00	2.1	8.79	8.79	-2.1	3,439	-0.06%
2018/08/15	0	8.50	0	0.00	8.50	0	3,623	0.00%
2018/08/13	12	8.66	0	0.00	8.62	12	3,732	0.32%
2018/08/01	0	0.00	8	9.23	9.28	-8	4,198	-0.19%
2018/07/26	8	9.26	0	0.00	9.28	8	4,339	0.18%
2018/07/24	0	0.00	2	9.32	9.38	-2	4,492	-0.04%
2018/07/17	8	9.02	0	0.00	9.01	8	4,532	0.18%
2018/06/27	2	9.16	0	0.00	8.98	2	4,560	0.04%
2018/06/26	5	9.13	0	0.00	9.22	5	4,471	0.11%
2018/06/22	2	9.51	0	0.00	9.47	2	4,403	0.05%
2018/06/14	5	9.87	0.4	9.85	9.89	4.6	4,375	0.11%
2018/06/13	0	0.00	5	9.95	9.79	-5	4,379	-0.11%
2018/06/06	0	0.00	3	9.43	9.45	-3	4,193	-0.07%
2018/06/01	0	0.00	4	9.46	9.49	-4	4,042	-0.10%
2018/05/30	1	9.46	0	0.00	9.42	1	4,056	0.02%
2018/05/28	23	9.81	2	9.57	9.75	21	4,399	0.48%
2018/05/17	40	9.38	0	0.00	9.29	40	4,805	0.83%
2018/05/15	11	9.62	0	0.00	9.62	11	4,955	0.22%
2018/05/14	5	9.65	2	9.61	9.61	3	5,161	0.06%
2018/05/11	0	0.00	3	10.30	10.30	-3	4,930	-0.06%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/08	0	0.00	40	10.40	10.40	-40	4,930	-0.81%
2018/05/07	42	10.65	0	0.00	10.40	42	4,948	0.85%
2018/04/30	0	0.00	5	10.31	10.30	-5	5,019	-0.10%
2018/04/27	3	10.00	0	0.00	10.05	3	4,992	0.06%
2018/04/26	0	0.00	5	10.18	10.05	-5	5,030	-0.10%
2018/04/25	2	10.10	0	0.00	10.05	2	5,063	0.04%
2018/04/24	2	10.20	0	0.00	10.10	2	5,118	0.04%
2018/04/16	42	10.51	0	0.00	10.55	42	5,457	0.77%
2018/04/13	0	0.00	9	10.50	10.60	-9	5,521	-0.16%
2018/04/12	0	0.00	2	10.40	10.35	-2	5,621	-0.04%
2018/04/10	1	10.40	0	0.00	10.35	1	5,963	0.02%
2018/04/09	69	10.31	5	10.35	10.35	64	6,390	1.00%
2018/04/02	0	0.00	8	10.40	10.40	-8	7,301	-0.11%
2018/03/31	8	10.60	2	10.50	10.55	6	7,542	0.08%
2018/03/30	6	10.51	1	10.45	10.45	5	7,564	0.07%
2018/03/28	5	10.50	0	0.00	10.40	5	7,594	0.07%
2018/03/23	0	0.00	4	10.45	10.40	-4	7,683	-0.05%
2018/03/14	0	0.00	0.7	10.90	10.95	-0.7	7,727	-0.01%
2018/03/05	0.6	10.90	0	0.00	10.90	0.6	8,755	0.01%
2018/03/02	0	0.00	3	11.30	11.05	-3	8,747	-0.03%
2018/03/01	3	11.15	11	10.98	11.30	-8	8,897	-0.09%
2018/02/27	4	10.53	0	0.00	10.40	4	8,617	0.05%
2018/02/22	2	10.25	2	10.15	10.15	0	8,455	0.00%
2018/02/09	0	0.00	1	9.80	9.80	-1	8,411	-0.01%
2018/02/08	2	10.30	0	0.00	10.20	2	8,147	0.02%
2018/02/06	0	0.00	81	11.05	10.60	-81	7,923	-1.02%
2018/01/31	2	11.50	20	11.60	11.60	-18	7,987	-0.23%
2018/01/29	0.5	11.60	0	0.00	11.70	0.5	8,041	0.01%
2018/01/26	0	0.00	2	11.70	11.70	-2	8,103	-0.02%
2018/01/24	12	11.78	4	11.91	11.90	8	8,221	0.10%
2018/01/23	7	11.71	0.1	11.60	11.60	6.9	8,132	0.08%
2018/01/22	10	11.80	5	11.75	11.75	5	8,333	0.06%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	0	0.00	1	12.00	11.90	-1	8,265	-0.01%
2018/01/15	1	12.15	0	0.00	12.00	1	8,478	0.01%
2018/01/12	20	12.00	0	0.00	12.00	20	8,499	0.24%
2018/01/11	0.6	11.90	2	12.05	11.90	-1.4	8,509	-0.02%
2018/01/10	2	12.05	2	12.00	12.00	0	8,512	0.00%
2018/01/09	0	0.00	2	12.20	12.20	-2	8,468	-0.02%
2018/01/08	0	0.00	16	12.30	12.35	-16	8,440	-0.19%
2018/01/05	4	12.40	10	12.35	12.30	-6	8,333	-0.07%
2018/01/03	10	12.20	21	12.43	12.15	-11	8,162	-0.13%
2018/01/02	63	12.35	36	12.22	12.40	27	8,047	0.34%