陽明 (2609)-兆豐-新營券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	172.3	78.07	24	78.17	77.50	148.3	50,914	0.29%	大買/鉅額交易
2024/11/21	91.3	78.93	119.5	78.96	79.30	-28.2	49,840	-0.06%	大賣/
2024/11/20	176.3	77.88	163.3	77.11	77.10	13	47,911	0.03%	大買/大賣/
2024/11/19	32	73.89	121.2	74.23	74.70	-89.2	45,259	-0.20%	大賣/
2024/11/18	45	72.46	50.2	72.71	72.10	-5.2	44,245	-0.01%
2024/11/15	33	72.43	62.3	72.71	72.20	-29.3	43,790	-0.07%
2024/11/14	39.2	71.49	300	71.41	70.80	-260.8	43,333	-0.60%	大賣/鉅額交易
2024/11/13	329.2	71.88	154	72.63	71.30	175.2	43,608	0.40%	大買/大賣/鉅額交易
2024/11/12	274.4	72.09	247.3	72.71	72.10	27.1	43,460	0.06%	大買/大賣/
2024/11/11	44.2	71.21	21.1	71.51	71.80	23.2	42,627	0.05%
2024/11/08	17	71.44	70.3	71.98	71.50	-53.3	42,920	-0.12%
2024/11/07	34	69.16	11	69.99	69.70	23	42,580	0.05%
2024/11/06	16	70.23	22	70.23	70.80	-6	42,602	-0.01%
2024/11/05	45	70.32	63	70.82	70.70	-18	42,786	-0.04%
2024/11/04	244	69.75	20	69.24	68.10	224	42,648	0.53%	大買/鉅額交易
2024/11/01	106	68.77	100.1	69.25	70.00	5.9	42,594	0.01%	大買/
2024/10/30	16	66.61	15	67.06	66.40	1	42,286	0.00%
2024/10/29	13.1	66.58	9	66.20	66.20	4.1	42,605	0.01%
2024/10/28	21	68.20	20	68.95	68.10	1	42,856	0.00%
2024/10/25	21	67.82	9	67.83	67.80	12	43,058	0.03%
2024/10/24	24	67.45	40.2	67.61	67.30	-16.2	43,163	-0.04%
2024/10/23	29	68.39	32.1	68.51	68.50	-3.1	43,207	-0.01%
2024/10/22	22	68.17	30	68.34	67.80	-8	43,583	-0.02%
2024/10/21	6	67.22	34.2	67.29	68.40	-28.2	43,713	-0.06%
2024/10/18	21	65.81	25	65.87	65.90	-4	43,601	-0.01%
2024/10/17	28	64.96	31	65.31	65.50	-3	43,452	-0.01%
2024/10/16	11	63.59	13	63.98	63.70	-2	43,457	0.00%
2024/10/15	14	63.49	2.1	63.54	63.10	11.9	43,630	0.03%
2024/10/14	1	63.20	7	63.36	63.30	-6	44,213	-0.01%
2024/10/11	1	62.90	8	63.45	62.80	-7	44,576	-0.02%
2024/10/09	39.4	62.33	53	62.30	62.50	-13.6	44,650	-0.03%
2024/10/08	13.2	64.04	4	63.88	63.50	9.2	44,723	0.02%
2024/10/07	16.1	63.58	9	63.90	64.10	7.1	45,386	0.02%
2024/10/04	75.5	64.52	29.2	64.58	64.10	46.3	46,296	0.10%
2024/10/01	17	70.30	21.2	70.68	70.50	-4.2	45,420	-0.01%
2024/09/30	62.7	69.99	34.3	68.88	69.00	28.3	45,132	0.06%
2024/09/27	59.2	72.34	116.9	72.46	72.90	-57.7	44,635	-0.13%	大賣/
2024/09/26	165.4	73.11	198.3	71.78	70.90	-32.9	43,684	-0.08%	大買/大賣/
2024/09/25	64.5	69.17	123.5	69.13	70.40	-58.9	41,313	-0.14%	大賣/
2024/09/24	197.4	67.61	228.6	67.40	67.60	-31.2	39,564	-0.08%	大買/大賣/
2024/09/23	38	64.27	43	64.18	64.50	-5	37,671	-0.01%
2024/09/20	23	63.32	6	63.52	63.60	17	38,079	0.04%
2024/09/19	0	0.00	74	63.07	63.40	-74	38,812	-0.19%
2024/09/18	5	62.80	23	62.81	62.60	-18	39,497	-0.05%
2024/09/16	8	61.59	23	61.71	61.70	-15	41,761	-0.04%
2024/09/13	52	62.33	15	62.46	62.40	37	42,555	0.09%
2024/09/12	37	62.10	2	62.25	62.00	35	43,986	0.08%
2024/09/11	13	60.85	13	61.23	61.30	0	44,485	0.00%
2024/09/10	22	60.46	17	60.34	59.80	5	45,909	0.01%
2024/09/09	44	60.60	5	60.60	60.60	39	48,201	0.08%
2024/09/06	1	62.10	6	60.97	62.10	-5	50,370	-0.01%
2024/09/05	6	61.28	5	61.96	61.50	1	54,137	0.00%
2024/09/04	15	59.95	30	59.90	60.70	-15	59,230	-0.03%
2024/09/03	11	62.06	2	61.80	61.80	9	62,553	0.01%
2024/09/02	40.1	62.99	0	0.00	62.30	40.1	67,649	0.06%
2024/08/30	19	63.81	36	64.05	64.50	-17	71,442	-0.02%
2024/08/29	34	62.64	11	62.85	62.90	23	72,503	0.03%
2024/08/28	16.1	62.53	14	62.73	62.60	2.1	75,295	0.00%
2024/08/27	24.2	63.07	10	62.75	62.70	14.2	80,365	0.02%
2024/08/26	7	64.46	64	64.46	64.20	-57	80,319	-0.07%
2024/08/23	8	63.64	16	63.85	63.60	-8	80,354	-0.01%
2024/08/22	7	63.73	13	63.93	63.70	-6	80,874	-0.01%
2024/08/21	16	63.47	17	63.86	63.70	-1	81,654	0.00%
2024/08/20	19	64.47	11	64.23	63.70	8	81,682	0.01%
2024/08/19	15	64.05	14	63.91	63.70	1	81,476	0.00%
2024/08/16	49	64.08	34.1	64.19	63.80	14.9	81,622	0.02%
2024/08/15	40	63.47	70.5	63.53	63.80	-30.5	81,353	-0.04%
2024/08/14	65	61.81	15.1	61.99	61.60	50	80,912	0.06%
2024/08/13	75	62.03	29	62.07	61.80	46	81,032	0.06%
2024/08/12	48	62.73	54.1	62.92	63.50	-6	85,062	-0.01%
2024/08/09	50	61.60	16	61.23	60.80	34	87,798	0.04%
2024/08/08	41	61.78	306	61.20	61.20	-265	94,830	-0.28%	大賣/鉅額交易
2024/08/07	22	62.59	16	63.14	63.60	6	98,810	0.01%
2024/08/06	18	62.32	27.2	62.55	61.10	-9.2	104,523	-0.01%
2024/08/05	22.1	60.99	18.1	60.71	60.00	4	106,461	0.00%
2024/08/02	26.2	64.74	34	65.46	64.10	-7.9	106,869	-0.01%
2024/08/01	43.1	64.86	44	64.64	64.60	-0.9	107,135	0.00%
2024/07/31	0	0.00	6	63.07	63.40	-6	107,083	-0.01%
2024/07/30	21.2	61.01	32	61.31	62.30	-10.8	107,424	-0.01%
2024/07/29	11	59.92	12	60.42	60.00	-1	108,143	0.00%
2024/07/26	10.1	59.99	0	0.00	60.30	10.1	109,053	0.01%
2024/07/23	25	60.88	17	60.50	60.80	8	111,862	0.01%
2024/07/22	30.6	58.37	29	58.86	58.60	1.6	114,730	0.00%
2024/07/19	27.2	60.59	46	60.44	60.20	-18.8	114,172	-0.02%
2024/07/18	4	62.03	10.1	61.99	61.80	-6.1	114,049	-0.01%
2024/07/17	20.2	62.20	32.5	62.15	61.90	-12.3	113,909	-0.01%
2024/07/16	38.2	63.36	25	63.24	62.40	13.2	114,301	0.01%
2024/07/15	22.2	63.08	19.7	63.61	63.10	2.5	114,770	0.00%
2024/07/12	52.1	64.16	19	64.26	64.00	33.1	114,184	0.03%
2024/07/11	12	65.48	9	65.44	65.10	3	113,780	0.00%
2024/07/10	29	65.47	8.1	65.47	65.10	21	113,798	0.02%
2024/07/09	31	65.77	6	65.43	65.20	25	113,470	0.02%
2024/07/08	36.8	67.26	108.5	67.65	67.50	-71.7	112,626	-0.06%	大賣/
2024/07/05	27.2	72.90	11	72.61	72.30	16.2	111,216	0.01%
2024/07/04	25.1	74.53	32	74.61	73.80	-6.9	110,779	-0.01%
2024/07/03	44.1	75.83	33.1	75.45	74.80	11	110,428	0.01%
2024/07/02	40	73.98	28.3	74.01	74.10	11.7	109,694	0.01%
2024/07/01	12	74.77	9	74.23	73.70	3	109,279	0.00%
2024/06/28	9.1	74.62	13	74.91	74.60	-3.9	108,377	0.00%
2024/06/27	10	75.71	6	75.65	75.20	4	107,922	0.00%
2024/06/26	12	75.71	12.1	75.04	75.00	-0.1	107,423	0.00%
2024/06/25	3.3	75.72	10.1	75.88	76.50	-6.8	106,758	-0.01%
2024/06/24	16	74.91	14	74.40	74.20	2	105,780	0.00%
2024/06/21	43	76.62	31.3	78.14	75.90	11.7	105,449	0.01%
2024/06/20	9	76.43	23	76.57	76.70	-14	103,009	-0.01%
2024/06/19	48.7	76.91	66.1	76.01	75.00	-17.4	102,277	-0.02%
2024/06/18	5	74.06	29	74.09	74.10	-24	100,961	-0.02%
2024/06/17	98.1	74.57	22	74.19	73.70	76.1	100,571	0.08%
2024/06/14	140.8	74.87	152.1	74.55	75.40	-11.3	99,141	-0.01%	大買/大賣/
2024/06/13	49	73.32	80	73.16	72.40	-31	97,069	-0.03%
2024/06/12	189.9	71.93	121.2	71.16	70.90	68.7	95,585	0.07%	大買/大賣/
2024/06/11	572.7	78.23	222.3	77.56	74.70	350.4	92,009	0.38%	大買/大賣/鉅額交易
2024/06/07	117.2	83.45	129	83.35	82.90	-11.8	87,019	-0.01%	大買/大賣/
2024/06/06	250.2	82.94	290	83.13	83.70	-39.8	83,616	-0.05%	大買/大賣/
2024/06/05	139	79.84	170.1	80.41	80.40	-31.1	78,688	-0.04%	大買/大賣/
2024/06/04	83.1	75.48	89	75.59	75.70	-5.9	75,295	-0.01%
2024/06/03	98	73.34	138.1	74.82	75.90	-40.1	74,088	-0.05%	大賣/
2024/05/31	372.2	77.90	266	78.17	71.50	106.1	71,518	0.15%	大買/大賣/鉅額交易
2024/05/30	9.6	77.19	13	78.50	78.30	-3.4	66,738	-0.01%
2024/05/29	51.2	78.28	21.1	78.05	77.20	30.1	66,931	0.04%
2024/05/28	65	79.75	17.1	79.58	79.50	47.9	66,688	0.07%
2024/05/27	70.3	76.01	42.1	78.14	78.30	28.2	66,564	0.04%
2024/05/24	71	73.24	9.1	72.82	73.50	61.9	66,061	0.09%
2024/05/23	1	72.39	6	72.12	71.30	-5	65,927	-0.01%
2024/05/22	7	71.20	20.1	71.78	72.00	-13.1	66,285	-0.02%
2024/05/21	7	70.64	7	70.91	71.40	0	67,030	0.00%
2024/05/20	4	71.10	4	72.05	72.50	0	67,811	0.00%
2024/05/17	16.1	71.50	79.1	71.19	71.00	-63	67,821	-0.09%
2024/05/16	125	73.24	170.3	73.67	74.10	-45.3	67,308	-0.07%	大買/大賣/
2024/05/15	84	70.64	108.7	71.05	71.40	-24.7	62,532	-0.04%	大賣/
2024/05/14	202.6	70.63	217.7	70.86	71.30	-15.1	59,266	-0.03%	大買/大賣/
2024/05/13	101.2	66.18	113.3	66.42	66.60	-12.1	51,583	-0.02%	大買/大賣/
2024/05/10	77	58.99	192.9	59.74	60.60	-115.9	47,517	-0.24%	大賣/鉅額交易
2024/05/09	70	54.18	126.2	54.69	55.10	-56.2	41,522	-0.14%	大賣/
2024/05/08	52	53.36	73	52.71	52.20	-21	38,724	-0.05%
2024/05/07	18	52.07	56.2	52.37	52.50	-38.2	37,648	-0.10%
2024/05/06	1	50.80	0	0.00	50.60	1	36,577	0.00%
2024/05/03	15.2	51.11	5	50.74	50.40	10.2	36,422	0.03%
2024/05/02	19	51.80	52	51.10	51.30	-33	35,869	-0.09%
2024/04/30	54	52.05	41	52.09	52.20	13	34,907	0.04%
2024/04/29	54.2	53.42	59.2	54.03	52.90	-5	34,260	-0.01%
2024/04/26	17	49.14	111.4	50.31	51.80	-94.4	31,859	-0.30%	大賣/
2024/04/25	12	46.83	5	46.71	47.10	7	28,881	0.02%
2024/04/24	8	46.36	19	46.60	46.70	-11	29,490	-0.04%
2024/04/23	2	45.68	6	45.39	45.85	-4	30,084	-0.01%
2024/04/22	81	46.49	72.2	46.22	45.60	8.8	31,047	0.03%
2024/04/19	22	45.19	54.1	45.09	45.15	-32.1	31,099	-0.10%
2024/04/18	7	43.77	19	43.92	43.80	-12	31,794	-0.04%
2024/04/17	12	43.68	22	44.14	43.95	-10	32,544	-0.03%
2024/04/16	10.4	43.80	0	0.00	43.80	10.4	35,643	0.03%
2024/04/15	3	45.18	11	45.42	45.20	-8	38,172	-0.02%
2024/04/12	3	45.03	10	45.17	45.20	-7	39,648	-0.02%
2024/04/11	15	45.12	110	45.11	45.00	-95	42,860	-0.22%	大賣/
2024/04/10	5.1	44.60	1	44.50	44.40	4.1	47,471	0.01%
2024/04/09	5	44.98	8	45.27	44.95	-3	49,252	-0.01%
2024/04/08	2	43.68	428	43.70	45.10	-426	51,653	-0.82%	大賣/鉅額交易
2024/04/03	2	43.80	12	43.85	43.80	-10	51,965	-0.02%
2024/04/02	8	44.35	1	44.25	44.45	7	52,810	0.01%
2024/04/01	505.2	44.35	4	44.50	44.30	501.2	54,419	0.92%	大買/鉅額交易
2024/03/29	8	44.41	2	44.55	44.40	6	57,040	0.01%
2024/03/28	15	44.29	17	44.16	44.10	-2	61,145	0.00%
2024/03/27	14.3	44.31	3	44.30	44.15	11.3	66,969	0.02%
2024/03/26	25	44.85	31	44.49	44.15	-6	72,282	-0.01%
2024/03/25	20	45.53	224	45.38	45.60	-204	74,413	-0.27%	大賣/鉅額交易
2024/03/22	19	45.16	303	45.12	45.15	-284	78,776	-0.36%	大賣/鉅額交易
2024/03/21	2	45.95	3	46.10	45.45	-1	82,392	0.00%
2024/03/20	112	45.05	16	45.23	44.95	96	82,759	0.12%	大買/
2024/03/19	402.1	45.67	21	45.49	45.30	381.1	82,606	0.46%	大買/鉅額交易
2024/03/18	16.3	45.09	25	45.16	45.15	-8.7	82,626	-0.01%
2024/03/15	72.7	46.16	71	45.56	46.50	1.7	82,622	0.00%
2024/03/14	15.2	47.92	4	47.75	47.75	11.2	81,884	0.01%
2024/03/13	6	49.08	25	49.01	48.70	-19	81,628	-0.02%
2024/03/12	36	49.02	6	48.83	48.95	30	81,399	0.04%
2024/03/11	12	48.55	28	48.48	48.60	-16	81,293	-0.02%
2024/03/08	64	47.88	78	48.02	47.55	-14	81,533	-0.02%
2024/03/07	1	48.00	26	48.27	48.00	-25	81,653	-0.03%
2024/03/06	17.2	48.11	2	48.03	48.00	15.2	81,835	0.02%
2024/03/05	17	48.98	10	49.37	48.60	7	81,797	0.01%
2024/03/04	109.2	48.74	44	48.25	48.90	65.2	81,501	0.08%	大買/
2024/03/01	14.3	49.09	14	49.09	49.15	0.3	81,079	0.00%
2024/02/29	47	49.68	17	49.54	49.85	30	80,766	0.04%
2024/02/27	41	48.85	4	48.68	48.55	37	80,194	0.05%
2024/02/26	10	48.72	182	48.70	48.70	-172	79,816	-0.22%	大賣/鉅額交易
2024/02/23	21.1	49.71	7	49.21	49.10	14.1	79,548	0.02%
2024/02/22	15	49.39	42.7	49.94	49.95	-27.7	79,046	-0.04%
2024/02/21	241	48.74	51	48.73	48.35	190	77,991	0.24%	大買/鉅額交易
2024/02/20	17	47.97	90	48.24	48.15	-73	76,991	-0.09%
2024/02/19	30.2	46.64	3	46.90	46.90	27.2	76,623	0.04%
2024/02/16	13	47.19	1	47.10	46.90	12	76,622	0.02%
2024/02/15	15.1	45.79	1	46.00	46.65	14.1	76,927	0.02%
2024/02/05	20	47.55	17	47.40	47.30	3	76,416	0.00%
2024/02/02	15.2	48.13	21	47.87	47.75	-5.8	76,221	-0.01%
2024/02/01	24	49.05	27	49.13	49.15	-3	75,807	0.00%
2024/01/31	9.3	48.35	6	47.89	47.85	3.3	75,447	0.00%
2024/01/30	9	48.62	26	48.51	48.50	-17	75,144	-0.02%
2024/01/29	4	48.86	8	48.68	48.80	-4	75,025	-0.01%
2024/01/26	3.1	49.11	2	48.90	48.90	1.1	74,848	0.00%
2024/01/25	12	49.48	4	49.24	49.25	8	74,575	0.01%
2024/01/24	7	50.26	21	50.29	49.80	-14	74,259	-0.02%
2024/01/23	40.3	49.68	66	50.16	49.45	-25.7	73,968	-0.03%
2024/01/22	88.1	49.14	23.3	49.24	49.80	64.8	73,435	0.09%
2024/01/19	28.1	50.60	19.1	51.14	50.90	9	72,698	0.01%
2024/01/18	68	50.83	35	50.94	51.30	33	72,119	0.05%
2024/01/17	77.2	50.64	41	49.56	49.75	36.2	71,254	0.05%
2024/01/16	28	51.28	22	51.53	51.10	6	70,167	0.01%
2024/01/15	21.2	52.85	52	52.58	52.20	-30.8	69,052	-0.04%
2024/01/12	62.5	51.13	68	51.56	51.80	-5.5	68,101	-0.01%
2024/01/11	35	49.48	27	49.34	49.30	8	66,573	0.01%
2024/01/10	70.6	49.70	57	48.98	48.80	13.6	65,947	0.02%
2024/01/09	79.3	51.89	27	51.97	51.70	52.3	62,747	0.08%
2024/01/08	47	57.41	35	57.03	56.50	12	59,929	0.02%
2024/01/05	83.9	57.94	103	57.99	58.00	-19.1	58,241	-0.03%	大賣/
2024/01/04	124.4	56.76	183.5	57.41	57.30	-59.1	54,924	-0.11%	大買/大賣/
2024/01/03	30	53.81	108.2	53.99	54.00	-78.2	50,539	-0.15%	大賣/
2024/01/02	95	53.45	78	54.05	53.00	17	48,572	0.03%
2023/12/29	16	51.57	14	51.51	51.30	2	46,003	0.00%
2023/12/28	26.1	51.83	18.7	51.99	51.90	7.5	45,551	0.02%
2023/12/27	19.1	52.99	84.1	53.36	52.60	-65	44,588	-0.15%
2023/12/26	164.1	52.31	106.1	52.34	52.00	58.1	43,061	0.13%	大買/大賣/
2023/12/25	103.1	53.23	99.3	53.11	51.80	3.9	40,417	0.01%	大買/
2023/12/22	169.2	56.74	138.1	57.05	57.50	31.2	36,363	0.09%	大買/大賣/
2023/12/21	48.3	52.57	185.9	53.85	55.40	-137.6	30,431	-0.45%	大賣/鉅額交易
2023/12/20	40.5	49.44	84.1	49.63	50.40	-43.6	25,050	-0.17%
2023/12/19	131.2	49.04	135.5	49.24	49.30	-4.3	22,532	-0.02%	大買/大賣/
2023/12/18	71.3	46.51	137	46.98	47.85	-65.7	18,279	-0.36%	大賣/
2023/12/15	13	43.83	33	44.25	44.25	-20	14,910	-0.13%
2023/12/14	14	42.95	21	43.04	42.75	-7	14,410	-0.05%
2023/12/13	30.1	43.53	28	43.38	43.20	2.1	14,666	0.01%
2023/12/12	26	44.52	12	44.68	44.00	14	16,436	0.09%
2023/12/11	11.1	44.12	20	44.00	44.00	-8.9	16,360	-0.05%
2023/12/08	10.1	43.89	42	43.73	44.00	-31.9	16,264	-0.20%
2023/12/07	6	43.89	1	43.85	43.70	5	16,227	0.03%
2023/12/06	0	0.00	14	44.63	44.65	-14	16,207	-0.09%
2023/12/05	13	44.91	1	44.50	44.85	12	16,069	0.07%
2023/12/04	59.3	44.91	58.5	44.95	45.15	0.8	15,536	0.01%
2023/12/01	10	43.30	13	42.98	43.30	-3	14,717	-0.02%
2023/11/30	2	42.20	2	42.08	42.00	0	14,382	0.00%
2023/11/29	5	42.45	7	42.46	42.55	-2	14,303	-0.01%
2023/11/28	3	42.52	34	42.48	42.65	-31	14,280	-0.22%
2023/11/27	34	41.84	28	41.97	42.00	6	14,187	0.04%
2023/11/24	16	41.48	11	41.62	41.75	5	14,230	0.04%
2023/11/22	32	41.67	7	41.76	41.55	25	14,285	0.18%
2023/11/21	1	41.90	1	41.90	41.90	0	14,315	0.00%
2023/11/20	10	41.78	2	41.75	42.00	8	14,564	0.05%
2023/11/17	21	41.93	12	41.89	41.80	9	14,695	0.06%
2023/11/16	12	42.01	7	42.21	42.15	5	14,689	0.03%
2023/11/15	8	41.44	5	41.89	42.10	3	14,752	0.02%
2023/11/14	22	42.02	43	42.42	41.50	-21	15,292	-0.14%
2023/11/13	12	41.77	4	41.84	41.45	8	15,000	0.05%
2023/11/10	30	41.49	20	41.35	41.30	10	15,307	0.07%
2023/11/09	6	41.79	4	41.96	41.85	2	15,399	0.01%
2023/11/08	9	42.09	5	41.90	41.90	4	15,698	0.03%
2023/11/07	1	42.10	5	42.37	42.25	-4	15,767	-0.03%
2023/11/06	20	42.33	8	42.39	42.30	12	15,975	0.08%
2023/11/03	10	43.10	0	43.15	43.25	10	15,983	0.06%
2023/11/02	1	42.15	10	42.61	42.65	-9	16,076	-0.06%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/30	11	42.78	24	43.20	43.25	-13	16,865	-0.08%
2023/10/27	11	42.90	2.2	42.81	43.00	8.9	16,907	0.05%
2023/10/25	0	0.00	4	42.28	42.30	-4	17,925	-0.02%
2023/10/24	0	0.00	2	41.95	42.20	-2	18,272	-0.01%
2023/10/23	22	42.05	4	42.03	41.95	18	18,667	0.10%
2023/10/20	3	41.92	10	42.45	42.35	-7	18,868	-0.04%
2023/10/19	10	42.91	1	42.60	42.70	9	19,136	0.05%
2023/10/18	6	42.02	1	42.30	42.30	5	19,637	0.03%
2023/10/17	15	42.42	0	0.00	42.25	15	20,006	0.07%
2023/10/16	7	42.06	2	42.10	42.40	5	20,676	0.02%
2023/10/13	2.1	42.63	6.2	42.93	42.55	-4.2	21,410	-0.02%
2023/10/12	5	42.78	1	43.10	43.10	4	21,726	0.02%
2023/10/11	31.1	43.27	19	42.62	42.55	12.1	22,300	0.05%
2023/10/06	1	45.15	0	0.00	45.00	1	23,265	0.00%
2023/10/05	0	0.00	5	45.25	44.90	-5	24,382	-0.02%
2023/10/04	0	44.35	6	44.45	44.55	-6	24,984	-0.02%
2023/10/03	7	44.28	1	44.65	44.10	6	25,836	0.02%
2023/10/02	7	44.46	13	44.82	44.45	-6	26,366	-0.02%
2023/09/27	2.1	46.61	6	45.83	45.90	-3.9	30,489	-0.01%
2023/09/26	0	0.00	1	46.00	45.95	-1	33,006	0.00%
2023/09/25	9	45.53	5	45.81	45.95	4	37,459	0.01%
2023/09/22	12	45.64	13	45.84	45.80	-1	39,241	0.00%
2023/09/21	36	45.80	27	45.64	45.60	9	39,654	0.02%
2023/09/20	43	46.51	74	46.62	46.30	-31	39,877	-0.08%
2023/09/19	17	45.32	31	45.54	45.85	-14	39,695	-0.04%
2023/09/18	42.1	45.74	18	45.73	45.50	24.1	39,773	0.06%
2023/09/15	37	46.34	96.2	46.59	46.45	-59.2	39,977	-0.15%
2023/09/14	26	44.08	46.6	44.18	44.60	-20.6	38,125	-0.05%
2023/09/13	1	43.25	4.1	43.09	43.30	-3.1	38,034	-0.01%
2023/09/12	0	0.00	3	42.98	43.10	-3	38,359	-0.01%
2023/09/11	3	42.70	9	42.64	42.50	-6	38,623	-0.02%
2023/09/07	1.1	42.52	4	42.61	42.50	-2.9	39,057	-0.01%
2023/09/06	15	42.88	52	42.72	42.60	-37	39,193	-0.09%
2023/09/05	26.1	42.97	11	43.00	43.30	15.1	39,357	0.04%
2023/09/04	25	42.69	22	42.98	42.90	3	39,782	0.01%
2023/09/01	6	42.14	11	42.40	42.10	-5	39,716	-0.01%
2023/08/31	7	42.48	5	42.65	42.25	2	39,828	0.01%
2023/08/30	5	42.37	8	42.48	42.25	-3	39,936	-0.01%
2023/08/29	11	42.50	0	0.00	42.50	11	40,016	0.03%
2023/08/28	7	41.91	6.2	42.01	42.00	0.8	40,157	0.00%
2023/08/25	4	42.26	31	42.24	42.05	-27	40,320	-0.07%
2023/08/24	42	42.32	26	41.97	41.95	16	40,373	0.04%
2023/08/23	18.2	43.19	10	43.05	42.95	8.2	40,250	0.02%
2023/08/22	20	43.08	34	43.33	43.30	-14	40,211	-0.03%
2023/08/21	55.2	43.19	28	43.17	43.10	27.2	40,225	0.07%
2023/08/18	55.2	44.23	46	44.36	43.90	9.2	40,110	0.02%
2023/08/17	23	41.34	57	42.19	42.55	-34	39,468	-0.09%
2023/08/16	40.4	42.24	35	42.12	42.05	5.4	39,345	0.01%
2023/08/15	27	43.91	29	43.55	43.60	-2	39,023	-0.01%
2023/08/14	34	44.32	24	44.01	44.05	10	38,934	0.03%
2023/08/11	18	45.20	23	45.45	45.30	-5	38,727	-0.01%
2023/08/10	13	45.41	12	45.87	45.50	1	38,714	0.00%
2023/08/09	9.1	46.14	3	45.95	46.00	6.1	38,759	0.02%
2023/08/08	11	46.41	11	46.52	46.40	0	38,698	0.00%
2023/08/07	29.1	45.74	8.3	46.25	46.40	20.8	38,780	0.05%
2023/08/04	15	47.06	8.1	47.11	47.15	6.9	38,682	0.02%
2023/08/02	8	46.39	2.5	46.47	46.45	5.5	38,518	0.01%
2023/08/01	2	46.83	15	46.85	46.80	-13	38,578	-0.03%
2023/07/31	24.2	46.93	16	46.55	46.50	8.1	38,652	0.02%
2023/07/28	10	47.68	340	47.96	47.75	-330	38,349	-0.86%	大賣/鉅額交易
2023/07/27	320	47.16	5.1	47.39	46.90	314.9	38,170	0.82%	大買/鉅額交易
2023/07/26	14.3	46.62	8	46.91	46.90	6.3	38,213	0.02%
2023/07/25	16.2	45.70	3	45.67	45.60	13.2	38,023	0.03%
2023/07/24	58.2	45.95	140.5	46.00	45.75	-82.3	38,172	-0.22%	大賣/
2023/07/21	48.1	47.63	233	47.34	47.35	-184.9	38,225	-0.48%	大賣/鉅額交易
2023/07/20	25	47.51	36.1	47.82	48.40	-11.1	37,923	-0.03%
2023/07/19	139.3	46.97	35.1	46.79	46.80	104.1	37,424	0.28%	大買/鉅額交易
2023/07/18	23.5	46.62	42.3	46.30	46.30	-18.8	37,107	-0.05%
2023/07/17	21.2	45.12	24.3	45.19	45.05	-3.1	36,551	-0.01%
2023/07/14	34.5	45.00	8	45.12	44.60	26.5	36,353	0.07%
2023/07/13	29.4	44.70	25.5	44.44	44.00	3.9	36,109	0.01%
2023/07/12	89.2	46.62	93	46.50	46.25	-3.8	35,144	-0.01%
2023/07/11	234.9	49.00	21	48.61	48.40	213.9	34,359	0.62%	大買/鉅額交易
2023/07/10	44.1	49.47	50.1	49.31	48.85	-6	33,858	-0.02%
2023/07/07	41	50.81	44	50.76	50.60	-3	33,170	-0.01%
2023/07/06	31.2	51.25	39.4	51.29	51.00	-8.2	32,733	-0.03%
2023/07/05	115.2	51.92	118.9	52.23	51.70	-3.7	32,089	-0.01%	大買/大賣/
2023/07/04	56	54.15	59.9	54.19	54.20	-3.9	29,285	-0.01%
2023/07/03	166.1	67.57	244.5	67.98	69.30	-78.4	26,890	-0.29%	大買/大賣/
2023/06/30	62	62.18	66.4	62.56	63.00	-4.4	22,631	-0.02%
2023/06/29	35.5	60.11	54.3	60.15	60.10	-18.9	20,969	-0.09%
2023/06/28	48.1	60.57	14	60.50	60.70	34.1	20,607	0.17%
2023/06/27	6.4	61.34	9	61.54	61.10	-2.7	20,361	-0.01%
2023/06/26	7	61.41	8	61.21	61.10	-1	20,295	0.00%
2023/06/21	77.5	62.01	4	61.63	61.50	73.5	20,189	0.36%
2023/06/20	56	63.59	27	63.16	63.20	29	19,866	0.15%
2023/06/19	19.1	63.90	3	63.73	63.50	16.1	19,802	0.08%
2023/06/16	18	64.77	23	64.56	64.80	-5	19,725	-0.03%
2023/06/15	27.2	64.01	4	63.98	64.10	23.2	19,599	0.12%
2023/06/14	22.2	64.02	56	63.97	64.30	-33.9	19,652	-0.17%
2023/06/13	28.1	63.20	4	63.03	63.20	24.1	20,100	0.12%
2023/06/12	2	62.65	13	62.42	63.00	-11	21,149	-0.05%
2023/06/09	7	62.93	37.2	62.23	62.90	-30.2	22,330	-0.14%
2023/06/08	3.2	62.80	64	62.11	62.60	-60.9	23,461	-0.26%
2023/06/07	3	61.60	8	61.69	61.70	-5	26,858	-0.02%
2023/06/06	80	61.53	9	61.41	61.70	71	27,226	0.26%
2023/06/05	19	61.07	83	61.05	60.90	-64	27,587	-0.23%
2023/06/02	20.2	61.63	22	61.55	61.50	-1.8	27,811	-0.01%
2023/06/01	12	60.54	13	60.48	61.40	-1	28,459	0.00%
2023/05/31	9.4	61.18	2	61.50	60.80	7.4	29,434	0.03%
2023/05/30	27.1	61.46	24	61.42	61.30	3.1	29,898	0.01%
2023/05/29	20.1	61.90	8	62.04	62.00	12.1	30,085	0.04%
2023/05/26	10.1	61.25	12	61.33	61.30	-2	30,598	-0.01%
2023/05/25	12.3	61.30	0	0.00	61.10	12.3	31,159	0.04%
2023/05/24	5	61.90	22.1	61.82	61.90	-17.1	31,696	-0.05%
2023/05/23	5	61.78	13	61.82	61.70	-8	32,291	-0.02%
2023/05/22	52	61.70	8.2	61.78	62.10	43.8	32,291	0.14%
2023/05/19	2.6	61.24	57	61.10	61.30	-54.4	32,218	-0.17%
2023/05/18	5	61.28	3.3	61.32	61.30	1.7	32,251	0.01%
2023/05/17	24	61.43	8.1	61.25	61.20	15.9	32,327	0.05%
2023/05/16	3.2	61.00	0.3	61.00	60.90	2.9	32,444	0.01%
2023/05/15	9.4	59.93	8	60.70	61.20	1.4	32,668	0.00%
2023/05/12	3.1	60.31	1	60.50	60.20	2.1	32,769	0.01%
2023/05/11	18	60.67	0	0.00	60.10	18	32,791	0.05%
2023/05/10	18	61.19	9	60.86	61.60	9	32,647	0.03%
2023/05/09	19.3	60.58	16	60.33	60.30	3.3	32,509	0.01%
2023/05/08	10.6	60.66	2	60.65	60.50	8.6	32,727	0.03%
2023/05/05	4	60.98	5	61.16	61.20	-1	33,125	0.00%
2023/05/04	16.1	60.79	11	60.80	60.80	5.1	33,362	0.02%
2023/05/03	23	60.93	37	61.25	60.70	-14	33,379	-0.04%
2023/05/02	28.3	61.61	7	61.79	61.90	21.3	33,340	0.06%
2023/04/28	7	62.97	15.2	62.76	63.10	-8.2	33,450	-0.02%
2023/04/27	24.5	61.79	10	61.91	61.70	14.5	33,449	0.04%
2023/04/26	33.3	62.57	18.2	62.57	62.40	15.1	33,449	0.05%
2023/04/25	25.1	64.66	11	64.59	63.70	14.1	33,282	0.04%
2023/04/24	13.2	64.57	4	64.68	64.70	9.2	33,348	0.03%
2023/04/21	42	65.29	22.2	65.19	64.90	19.8	33,497	0.06%
2023/04/20	27	67.12	14.1	66.68	66.40	12.9	33,407	0.04%
2023/04/19	1.3	65.88	4.2	66.04	66.00	-2.9	33,575	-0.01%
2023/04/18	39.2	67.07	35.1	66.76	66.40	4.1	33,590	0.01%
2023/04/17	17.1	67.70	23.5	67.64	67.70	-6.3	33,504	-0.02%
2023/04/14	18	66.67	19.4	66.82	66.80	-1.4	33,500	0.00%
2023/04/13	5	66.02	16.1	66.47	66.30	-11.1	33,627	-0.03%
2023/04/12	11.2	66.10	18	66.38	66.40	-6.8	33,872	-0.02%
2023/04/11	8	65.95	11	65.98	65.60	-3	33,885	-0.01%
2023/04/10	50	65.89	27	65.77	65.70	23	34,120	0.07%
2023/04/07	7.6	65.47	18.1	65.59	65.60	-10.5	34,136	-0.03%
2023/04/06	22.1	64.24	6	64.27	64.00	16.1	34,381	0.05%
2023/03/31	24.1	64.22	8	64.40	64.30	16.1	34,969	0.05%
2023/03/30	5	63.32	1	63.70	63.30	4	37,128	0.01%
2023/03/29	18.4	63.75	11	64.41	63.50	7.4	38,375	0.02%
2023/03/28	28	64.63	10.1	64.54	64.00	17.9	39,630	0.05%
2023/03/27	17	64.12	9	64.22	64.20	8	41,065	0.02%
2023/03/24	11	64.19	9	64.22	64.20	2	43,592	0.00%
2023/03/23	31.1	64.30	15.3	64.25	64.10	15.8	43,772	0.04%
2023/03/22	14.1	65.41	0	0.00	65.30	14.1	43,827	0.03%
2023/03/21	32	65.36	7	65.60	65.10	25	44,274	0.06%
2023/03/20	13	65.95	7	65.96	65.80	6	44,251	0.01%
2023/03/17	22.3	65.23	4	65.25	65.40	18.3	44,367	0.04%
2023/03/16	24.5	65.29	16	65.10	64.70	8.5	44,186	0.02%
2023/03/15	54.5	67.42	37	67.55	66.50	17.5	43,768	0.04%
2023/03/14	60.1	67.27	10	67.71	67.50	50.1	43,133	0.12%
2023/03/13	79.2	69.35	64.2	68.47	69.10	15	42,354	0.04%
2023/03/10	249.2	69.29	63.7	69.32	68.70	185.5	41,250	0.45%	大買/鉅額交易
2023/03/09	8	66.91	23.1	67.09	67.00	-15.1	38,207	-0.04%
2023/03/08	65	66.36	19.2	66.48	66.30	45.8	38,303	0.12%
2023/03/07	13	67.32	7.8	67.27	67.40	5.2	38,327	0.01%
2023/03/06	18	67.49	25	67.47	67.50	-7	38,351	-0.02%
2023/03/03	48.7	66.22	35.4	66.31	67.10	13.3	38,223	0.03%
2023/03/02	4.6	65.52	55	65.64	65.60	-50.4	37,646	-0.13%
2023/03/01	16.6	63.57	9	63.53	63.80	7.6	37,249	0.02%
2023/02/24	37.3	64.56	20	64.59	64.60	17.3	37,154	0.05%
2023/02/23	40.2	64.14	53	64.13	64.30	-12.9	36,786	-0.03%
2023/02/22	31.2	63.01	29.3	63.10	62.60	1.9	36,541	0.01%
2023/02/21	28.3	61.82	30	62.28	62.80	-1.7	36,156	0.00%
2023/02/20	11	60.40	2	60.30	60.50	9	36,047	0.02%
2023/02/17	15	59.78	11	59.79	59.80	4	36,564	0.01%
2023/02/16	0	0.00	1	60.30	60.30	-1	37,101	0.00%
2023/02/15	6	60.18	1	60.70	60.00	5	38,017	0.01%
2023/02/14	20.1	60.18	2	60.40	60.70	18.1	38,376	0.05%
2023/02/13	10	59.01	21.1	59.02	59.00	-11.1	38,820	-0.03%
2023/02/10	8.3	60.87	3	60.90	60.60	5.3	39,575	0.01%
2023/02/09	8.1	61.80	1	61.80	61.70	7.1	39,863	0.02%
2023/02/08	12	61.98	0	0.00	61.80	12	40,532	0.03%
2023/02/07	3	61.73	4	61.93	61.70	-1	40,938	0.00%
2023/02/06	31	62.15	10	61.90	61.70	21	41,610	0.05%
2023/02/03	6.4	64.09	17	64.18	63.60	-10.7	41,807	-0.03%
2023/02/02	8	63.23	10	63.13	63.50	-2	41,682	0.00%
2023/02/01	17	62.51	1	62.50	62.40	16	41,946	0.04%
2023/01/31	17.1	62.10	9	62.38	62.50	8.1	42,304	0.02%
2023/01/30	28	61.38	12	61.33	61.30	16	42,519	0.04%
2023/01/17	5.2	61.90	8	61.95	62.00	-2.9	42,507	-0.01%
2023/01/16	38	61.11	16	61.08	61.10	22	42,923	0.05%
2023/01/13	27.2	61.94	22	61.92	61.90	5.2	42,948	0.01%
2023/01/12	25.2	62.64	34.5	62.60	62.00	-9.3	43,652	-0.02%
2023/01/11	10	63.51	11	63.36	63.20	-1	43,990	0.00%
2023/01/10	16	63.56	0	0.00	62.90	16	44,451	0.04%
2023/01/09	14	63.21	12	63.49	63.30	2	45,826	0.00%
2023/01/06	20.1	63.43	23	63.47	63.60	-2.9	46,392	-0.01%
2023/01/05	46.1	64.23	10	63.89	63.70	36.1	46,811	0.08%
2023/01/04	5.2	64.18	6	64.08	63.50	-0.8	47,306	0.00%
2023/01/03	9	64.81	29	65.08	64.60	-20	47,512	-0.04%
2022/12/30	63	65.77	42.1	65.59	65.50	20.9	47,447	0.04%
2022/12/29	18.1	64.32	16	64.58	64.80	2.1	47,766	0.00%
2022/12/28	31.2	64.39	25	64.22	63.90	6.2	48,395	0.01%
2022/12/27	47.2	65.85	35	65.39	65.10	12.2	48,879	0.02%
2022/12/26	41	65.72	23	65.50	65.00	18	49,611	0.04%
2022/12/23	17	67.00	25	67.09	67.30	-8	49,849	-0.02%
2022/12/22	55.7	67.69	132	67.39	68.00	-76.3	49,962	-0.15%	大賣/
2022/12/21	31	65.18	38	65.63	65.70	-7	48,536	-0.01%
2022/12/20	97	65.26	23.2	65.20	63.90	73.8	48,045	0.15%
2022/12/19	51	65.72	166	65.79	64.30	-115	48,056	-0.24%	大賣/鉅額交易
2022/12/16	79.2	64.58	62.5	65.33	65.30	16.7	47,130	0.04%
2022/12/15	27.3	62.76	17	62.79	62.80	10.3	45,315	0.02%
2022/12/14	24	62.00	12.4	61.98	62.00	11.6	46,068	0.03%
2022/12/13	22	62.76	29	63.17	63.20	-7	46,340	-0.02%
2022/12/12	11	62.44	3	62.03	61.80	8	46,966	0.02%
2022/12/09	19	61.52	21	62.36	62.80	-2	47,494	0.00%
2022/12/08	14	60.99	6.1	60.84	61.00	7.9	47,928	0.02%
2022/12/07	34	61.13	38	61.03	60.90	-4	48,316	-0.01%
2022/12/06	24.5	62.84	77	61.89	61.70	-52.6	48,303	-0.11%
2022/12/05	24	64.33	20	64.04	63.80	4	48,689	0.01%
2022/12/02	14.1	64.89	12	64.73	64.80	2.1	49,137	0.00%
2022/12/01	60	66.52	60.1	65.95	65.40	-0.1	49,641	0.00%
2022/11/30	9	65.91	26.1	65.70	66.10	-17.1	49,206	-0.03%
2022/11/29	19	63.61	27	64.42	65.10	-8	49,503	-0.02%
2022/11/28	35.1	64.03	39	63.95	63.50	-3.9	50,617	-0.01%
2022/11/25	67.2	65.48	54	65.19	64.90	13.2	50,539	0.03%
2022/11/24	51	63.51	42	63.80	64.60	9	50,633	0.02%
2022/11/23	14.1	62.52	10	62.73	62.50	4.1	50,427	0.01%
2022/11/22	7	61.89	2	61.75	61.70	5	50,768	0.01%
2022/11/21	11	61.96	12	62.03	61.40	-1	50,760	0.00%
2022/11/18	9.1	63.51	8	63.89	63.00	1.1	50,662	0.00%
2022/11/17	5	64.92	2	64.70	64.80	3	50,562	0.01%
2022/11/16	10	65.16	11	65.42	64.60	-1	50,600	0.00%
2022/11/15	9	65.27	16	65.76	65.30	-7	50,611	-0.01%
2022/11/14	48	66.08	37.2	66.17	66.20	10.8	50,242	0.02%
2022/11/11	128.1	66.33	129	65.68	65.20	-0.9	49,814	0.00%	大買/大賣/
2022/11/10	43	64.52	21.3	64.47	64.30	21.7	49,247	0.04%
2022/11/09	47	63.96	68	64.11	64.50	-21	49,377	-0.04%
2022/11/08	105.2	63.82	119	64.20	63.40	-13.9	49,893	-0.03%	大買/大賣/
2022/11/07	86	62.48	31	62.38	62.30	55	49,150	0.11%
2022/11/04	47.1	60.88	32	61.08	61.20	15.1	48,969	0.03%
2022/11/03	14	58.84	21	59.36	60.20	-7	48,969	-0.01%
2022/11/02	42	60.99	27	60.29	59.80	15	49,333	0.03%
2022/11/01	8.1	59.71	18	59.01	59.10	-9.9	49,288	-0.02%
2022/10/31	4	60.13	4	60.15	60.20	0	49,669	0.00%
2022/10/28	9.2	61.46	4	61.43	60.60	5.2	49,591	0.01%
2022/10/27	4.1	61.66	14	62.62	63.20	-9.9	49,294	-0.02%
2022/10/26	4	60.70	42	61.56	61.90	-38	49,355	-0.08%
2022/10/25	5	61.80	3	61.67	61.50	2	49,192	0.00%
2022/10/24	5	62.98	11	63.45	62.10	-6	49,952	-0.01%
2022/10/21	4	61.38	5	61.54	61.00	-1	49,859	0.00%
2022/10/20	5	59.62	13.1	59.88	61.80	-8.1	49,937	-0.02%
2022/10/19	20.2	63.12	22	63.39	63.00	-1.8	49,334	0.00%
2022/10/18	4	61.53	13	62.00	61.90	-9	49,242	-0.02%
2022/10/17	18	58.26	22	58.14	60.00	-4	49,301	-0.01%
2022/10/14	2	61.95	11	63.01	62.80	-9	48,372	-0.02%
2022/10/13	28	60.36	59	60.23	59.30	-31	48,140	-0.06%
2022/10/12	56.3	61.76	53	62.18	61.60	3.3	48,515	0.01%
2022/10/11	25	64.41	6	64.00	63.70	19	48,132	0.04%
2022/10/07	5	65.08	42	65.13	65.10	-37	48,274	-0.08%
2022/10/06	53.1	63.46	71	63.90	65.00	-17.9	48,762	-0.04%
2022/10/05	49.2	64.95	81.8	65.10	64.70	-32.6	48,742	-0.07%
2022/10/04	85	64.36	35	63.64	63.80	50	48,954	0.10%
2022/10/03	25.1	63.13	84	63.62	63.50	-58.9	48,972	-0.12%
2022/09/30	10	59.92	27.1	59.85	61.50	-17.1	49,276	-0.03%
2022/09/29	39	60.38	14	61.05	59.90	25	49,257	0.05%
2022/09/28	47	61.75	25.1	61.57	60.30	21.9	49,185	0.04%
2022/09/27	21	62.81	50	63.58	63.80	-29	49,868	-0.06%
2022/09/26	30.5	63.99	43.8	63.48	61.60	-13.3	50,080	-0.03%
2022/09/23	35.1	67.71	48.5	67.86	67.40	-13.4	50,087	-0.03%
2022/09/22	9	67.07	16	66.71	66.50	-7	50,980	-0.01%
2022/09/21	46	68.96	38	69.09	68.90	8	52,291	0.02%
2022/09/20	44	69.40	47	68.96	68.50	-3	53,657	-0.01%
2022/09/19	99.1	69.82	54	69.49	68.00	45.1	54,545	0.08%
2022/09/16	71	71.78	68	72.33	73.50	3	55,737	0.01%
2022/09/15	59	72.43	57	72.86	72.60	2	57,078	0.00%
2022/09/14	10	70.54	15.2	70.18	71.80	-5.2	58,063	-0.01%
2022/09/13	13.1	71.38	21	71.30	71.10	-7.9	58,936	-0.01%
2022/09/12	59	70.50	24	70.70	71.00	35	60,447	0.06%
2022/09/08	29	68.29	32	68.02	67.80	-3	60,618	0.00%
2022/09/07	13	69.39	24	69.24	69.60	-11	60,925	-0.02%
2022/09/06	11	71.58	15	70.95	70.60	-4	60,618	-0.01%
2022/09/05	42	71.03	33	70.65	70.80	9	60,842	0.01%
2022/09/02	77.2	73.72	222	71.73	71.10	-144.8	60,915	-0.24%	大賣/鉅額交易
2022/09/01	28.8	77.46	9	77.66	76.80	19.8	59,901	0.03%
2022/08/31	69.4	78.48	18.3	78.14	78.90	51.1	60,664	0.08%
2022/08/30	29.2	79.20	25	78.94	78.90	4.2	61,022	0.01%
2022/08/29	19.3	78.95	25	79.07	79.60	-5.7	60,912	-0.01%
2022/08/26	8	83.70	26.3	83.94	83.40	-18.3	60,860	-0.03%
2022/08/25	11.2	83.25	15	83.25	83.40	-3.9	60,824	-0.01%
2022/08/24	17.3	82.58	21	82.80	82.10	-3.7	61,032	-0.01%
2022/08/23	9.6	83.39	12	83.57	83.00	-2.5	61,445	0.00%
2022/08/22	23	83.83	72	83.70	83.60	-49	61,908	-0.08%
2022/08/19	28.1	86.50	11	86.92	86.40	17.1	62,006	0.03%
2022/08/18	20	86.67	8	86.43	86.50	12	62,392	0.02%
2022/08/17	26.6	86.88	15	86.47	86.40	11.6	62,883	0.02%
2022/08/16	28.2	86.72	15	86.13	86.00	13.2	63,549	0.02%
2022/08/15	54.1	87.93	30	87.96	87.50	24.1	65,024	0.04%
2022/08/12	12.2	91.01	10	91.23	91.10	2.2	64,330	0.00%
2022/08/11	32	92.11	35	92.14	91.00	-3	64,799	0.00%
2022/08/10	51	92.44	19.1	92.65	91.10	32	64,739	0.05%
2022/08/09	29	92.16	63.5	91.90	93.30	-34.5	64,922	-0.05%
2022/08/08	34	90.02	28.1	90.46	91.10	5.9	65,189	0.01%
2022/08/05	41.1	89.82	45	90.04	90.50	-3.9	64,822	-0.01%
2022/08/04	32.1	86.19	65	86.82	87.50	-32.9	64,639	-0.05%
2022/08/03	53	87.65	3	86.93	87.00	50	64,774	0.08%
2022/08/02	13	87.45	2	87.85	87.50	11	65,237	0.02%
2022/08/01	18.5	89.89	246.2	89.59	90.00	-227.7	65,706	-0.35%	大賣/鉅額交易
2022/07/29	49.1	89.79	60	89.49	89.60	-10.9	66,156	-0.02%
2022/07/28	33	87.16	8	86.59	86.50	25	66,003	0.04%
2022/07/27	9	87.33	21	87.93	88.20	-12	66,676	-0.02%
2022/07/26	19	86.81	32	87.25	86.70	-13	66,726	-0.02%
2022/07/25	36	87.05	7	87.67	86.90	29	67,735	0.04%
2022/07/22	31	89.18	26.1	89.08	89.50	4.9	67,498	0.01%
2022/07/21	36	87.86	46	88.18	88.30	-10	67,386	-0.01%
2022/07/20	28.2	87.32	24.1	87.30	86.60	4.2	67,091	0.01%
2022/07/19	56.1	87.47	66	87.45	87.80	-10	67,290	-0.01%
2022/07/18	17	86.11	21.4	86.17	85.60	-4.4	67,138	-0.01%
2022/07/15	52	86.19	24	86.29	86.00	28	67,442	0.04%
2022/07/14	23	85.73	36.4	85.82	87.50	-13.4	67,226	-0.02%
2022/07/13	21	85.07	27	85.34	83.90	-6	66,766	-0.01%
2022/07/12	54.5	83.19	22	83.01	82.10	32.5	66,490	0.05%
2022/07/11	128	87.29	99	87.55	88.20	29	65,798	0.04%	大買/
2022/07/08	31	86.31	169	86.22	86.50	-138	65,521	-0.21%	大賣/鉅額交易
2022/07/07	213	81.96	28.1	82.00	83.20	184.9	64,780	0.29%	大買/鉅額交易
2022/07/06	135	81.25	81	81.66	80.30	54	64,637	0.08%	大買/
2022/07/05	78	79.31	136.1	80.86	82.10	-58.1	64,396	-0.09%	大賣/
2022/07/04	63	78.59	27.3	76.86	78.20	35.8	63,460	0.06%
2022/07/01	40.1	81.05	18	80.54	77.80	22.1	63,137	0.04%
2022/06/30	80.2	82.50	98	82.37	82.30	-17.8	62,173	-0.03%
2022/06/29	71	87.38	15	86.40	85.50	56	61,324	0.09%
2022/06/28	191	89.00	166	90.37	91.70	25	59,592	0.04%	大買/大賣/
2022/06/27	12	85.64	28.3	85.72	86.10	-16.3	57,684	-0.03%
2022/06/24	71.5	99.57	60.1	100.11	98.30	11.4	56,688	0.02%
2022/06/23	50.3	99.18	114	99.20	96.20	-63.7	55,115	-0.12%	大賣/
2022/06/22	30.1	104.04	20	103.73	101.00	10.1	54,660	0.02%
2022/06/21	64.3	110.57	37	110.12	109.50	27.3	53,484	0.05%
2022/06/20	70.7	114.69	53	111.19	111.50	17.7	52,638	0.03%
2022/06/17	39.2	118.14	31	117.69	119.50	8.2	51,241	0.02%
2022/06/16	32.4	120.19	38.5	119.96	117.00	-6.1	51,178	-0.01%
2022/06/15	29	123.43	36	123.06	122.00	-7	51,700	-0.01%
2022/06/14	18.1	120.57	3	121.50	123.50	15.1	54,011	0.03%
2022/06/13	52.7	121.71	3	121.50	120.50	49.7	58,139	0.09%
2022/06/10	32.1	125.39	8.2	125.70	126.00	23.9	62,125	0.04%
2022/06/09	50	126.34	35	127.30	126.50	15	64,603	0.02%
2022/06/08	41.6	129.42	59.6	129.81	130.00	-18	64,840	-0.03%
2022/06/07	1	127.50	5.1	127.29	127.00	-4.1	65,936	-0.01%
2022/06/06	13	126.81	55.1	126.79	126.50	-42.1	68,012	-0.06%
2022/06/02	13	126.12	6	126.17	126.50	7	70,608	0.01%
2022/06/01	5	126.00	38.2	126.13	126.00	-33.2	74,008	-0.04%
2022/05/31	34.5	125.12	13	126.23	124.50	21.5	78,382	0.03%
2022/05/30	49.1	128.03	28	127.14	127.00	21.1	79,315	0.03%
2022/05/27	20.1	127.18	50.2	127.27	128.00	-30.1	79,731	-0.04%
2022/05/26	19	125.82	27	127.46	125.50	-8	80,643	-0.01%
2022/05/25	19	126.37	32	126.38	127.00	-13	81,062	-0.02%
2022/05/24	48	127.28	63	126.49	125.00	-15	81,523	-0.02%
2022/05/23	51.2	123.75	66.2	124.87	127.00	-15	81,311	-0.02%
2022/05/20	11	117.27	6.3	117.34	117.50	4.8	80,820	0.01%
2022/05/19	21.4	113.66	37	112.57	115.00	-15.7	81,893	-0.02%
2022/05/18	30.8	117.90	74	117.97	117.50	-43.3	82,686	-0.05%
2022/05/17	21.3	117.31	18	116.61	116.50	3.3	82,835	0.00%
2022/05/16	43.2	119.96	33	119.18	119.00	10.2	82,318	0.01%
2022/05/13	24	123.65	54	123.60	123.50	-30	81,633	-0.04%
2022/05/12	39.1	122.15	35	123.23	121.00	4.1	82,357	0.00%
2022/05/11	22	125.09	16	124.97	124.00	6	82,420	0.01%
2022/05/10	27	126.24	20.1	126.11	127.50	6.9	82,463	0.01%
2022/05/09	37.1	128.64	38	126.34	126.00	-0.9	82,564	0.00%
2022/05/06	33.1	129.66	26	128.58	130.50	7.1	83,956	0.01%
2022/05/05	92	130.20	23.1	130.30	130.00	68.9	84,000	0.08%
2022/05/04	15	130.03	85.3	129.94	130.00	-70.3	83,662	-0.08%
2022/05/03	8.1	125.99	6.4	125.78	126.50	1.7	83,182	0.00%
2022/04/29	31.8	124.98	62.8	125.62	126.00	-31	83,396	-0.04%
2022/04/28	14.5	121.70	22	121.48	120.50	-7.5	83,043	-0.01%
2022/04/27	26.2	120.05	16	118.53	121.00	10.2	83,084	0.01%
2022/04/26	44.2	121.83	3.2	121.75	121.00	41	83,162	0.05%
2022/04/25	43.4	122.36	10	122.10	121.50	33.4	83,168	0.04%
2022/04/22	27.3	125.57	35.2	126.08	126.50	-7.9	82,614	-0.01%
2022/04/21	26.2	125.53	36	125.40	125.00	-9.8	82,619	-0.01%
2022/04/20	29	124.33	13.2	124.05	123.50	15.8	82,611	0.02%
2022/04/19	6	123.50	25	123.80	123.00	-19	82,899	-0.02%
2022/04/18	27.1	121.17	3	121.67	121.00	24.1	83,044	0.03%
2022/04/15	36	123.22	17	123.85	124.00	19	83,260	0.02%
2022/04/14	18.5	123.59	5	122.70	122.00	13.5	83,333	0.02%
2022/04/13	20	123.00	23.2	123.65	124.50	-3.2	83,224	0.00%
2022/04/12	15.4	120.32	3	120.50	120.00	12.4	83,001	0.01%
2022/04/11	13	123.23	10.3	122.32	121.50	2.7	82,677	0.00%
2022/04/08	20	123.53	20	122.83	124.00	0	83,699	0.00%
2022/04/07	54.2	120.02	24	120.73	119.00	30.2	84,236	0.04%
2022/04/06	24.3	123.53	10.2	123.51	123.50	14.2	83,973	0.02%
2022/04/01	42	125.95	64.3	124.89	126.50	-22.3	84,317	-0.03%
2022/03/31	23	123.98	35	124.26	124.50	-12	83,818	-0.01%
2022/03/30	32.7	124.67	11.4	124.46	124.00	21.3	83,671	0.03%
2022/03/29	11	123.95	112	123.99	123.50	-101	83,578	-0.12%	大賣/鉅額交易
2022/03/28	48.1	120.31	44	120.47	122.50	4.1	83,389	0.00%
2022/03/25	70.2	123.96	44	122.90	122.00	26.2	83,417	0.03%
2022/03/24	87.3	128.66	30	128.88	128.00	57.3	82,453	0.07%
2022/03/23	17.2	130.09	33	130.67	130.50	-15.8	82,569	-0.02%
2022/03/22	150	130.55	21	130.67	129.50	129	82,630	0.16%	大買/鉅額交易
2022/03/21	38	130.05	91.2	130.01	131.50	-53.2	83,027	-0.06%
2022/03/18	97.1	130.19	31.4	129.90	130.00	65.7	83,743	0.08%
2022/03/17	113.4	130.53	83.3	130.04	133.00	30.2	83,304	0.04%	大買/
2022/03/16	221.4	129.14	283.5	129.95	127.00	-62.1	81,632	-0.08%	大買/大賣/
2022/03/15	227.2	132.76	116.4	133.06	130.00	110.8	77,870	0.14%	大買/大賣/鉅額交易
2022/03/14	81	130.35	68.6	130.75	132.50	12.4	75,063	0.02%
2022/03/11	43	125.23	43	125.47	125.50	0	74,144	0.00%
2022/03/10	53.7	127.64	50	125.72	124.00	3.7	74,720	0.00%
2022/03/09	81	123.90	47	123.18	125.50	34	74,426	0.05%
2022/03/08	168.5	122.17	82.4	120.64	118.00	86.1	75,309	0.11%	大買/
2022/03/07	96.2	129.51	98	126.29	125.50	-1.9	73,027	0.00%
2022/03/04	162	128.55	150	131.50	133.00	12	70,755	0.02%	大買/大賣/
2022/03/03	27.5	124.11	22	124.32	125.00	5.5	67,329	0.01%
2022/03/02	24	120.81	21	120.43	120.50	3	67,365	0.00%
2022/03/01	15.1	118.87	67.2	119.53	120.50	-52.2	67,492	-0.08%
2022/02/25	47	115.74	29	116.09	115.50	18	66,518	0.03%
2022/02/24	16	113.38	207.4	111.35	112.50	-191.4	66,509	-0.29%	大賣/鉅額交易
2022/02/23	20.2	116.05	13.4	115.81	116.00	6.8	66,667	0.01%
2022/02/22	43.6	114.06	37	114.55	113.50	6.6	66,784	0.01%
2022/02/21	109.2	119.78	34.3	119.47	119.50	74.9	66,056	0.11%	大買/
2022/02/18	36.6	116.82	51	114.93	116.50	-14.4	65,633	-0.02%
2022/02/17	17.7	113.01	13.3	113.76	112.00	4.4	65,389	0.01%
2022/02/16	83.2	113.02	2	112.50	112.50	81.2	65,849	0.12%
2022/02/15	6.1	110.92	2	111.00	111.00	4.1	67,216	0.01%
2022/02/14	20.1	112.87	14.3	114.14	110.50	5.8	69,698	0.01%
2022/02/11	20.1	113.42	14	112.75	112.00	6.1	70,922	0.01%
2022/02/10	7	112.50	27.1	113.05	114.00	-20.1	73,391	-0.03%
2022/02/09	12.2	112.68	20.4	113.06	112.00	-8.2	75,972	-0.01%
2022/02/08	72.1	112.17	72	112.05	112.50	0.2	76,404	0.00%
2022/02/07	4	101.88	10	104.50	108.00	-6	75,977	-0.01%
2022/01/26	2	97.40	9	98.21	98.60	-7	77,797	-0.01%
2022/01/25	16.6	96.80	20	97.12	95.10	-3.5	78,903	0.00%
2022/01/24	15.2	97.93	80	99.46	99.90	-64.9	79,863	-0.08%
2022/01/21	26	100.79	10	100.34	99.00	16	81,531	0.02%
2022/01/20	33	104.42	6	104.25	104.00	27	81,873	0.03%
2022/01/19	19.4	104.46	10	103.90	104.00	9.4	82,182	0.01%
2022/01/18	12	106.46	15	106.57	106.50	-3	82,578	0.00%
2022/01/17	15.1	105.37	14	105.64	105.50	1.1	84,025	0.00%
2022/01/14	17.3	105.64	26	104.92	107.50	-8.8	85,320	-0.01%
2022/01/13	11.7	107.14	8	108.50	105.00	3.7	85,258	0.00%
2022/01/12	40.1	111.58	8	108.25	108.00	32.1	85,586	0.04%
2022/01/11	4.1	112.62	4	113.38	112.00	0.1	86,061	0.00%
2022/01/10	15.8	110.95	16	110.88	111.50	-0.2	88,288	0.00%
2022/01/07	31.1	114.33	35	113.40	113.50	-3.9	88,943	0.00%
2022/01/06	11.2	114.87	7	116.14	114.50	4.2	90,871	0.00%
2022/01/05	8.3	115.01	13.1	115.84	115.00	-4.9	92,607	-0.01%
2022/01/04	19.3	114.85	7	114.57	115.50	12.3	94,435	0.01%
2022/01/03	60.2	115.64	37	115.77	114.50	23.2	95,492	0.02%
2021/12/30	22.3	121.41	22	121.20	121.00	0.3	96,085	0.00%
2021/12/29	14	125.86	11	126.14	124.50	3	96,956	0.00%
2021/12/28	26	125.62	20.3	125.84	125.00	5.7	99,686	0.01%
2021/12/27	8	123.44	1	123.00	122.50	7	102,126	0.01%
2021/12/24	5	123.10	10	123.15	122.50	-5	104,474	0.00%
2021/12/23	9.2	124.54	9	125.33	122.50	0.2	104,848	0.00%
2021/12/22	12	124.96	6	125.92	124.00	6	105,445	0.01%
2021/12/21	7	123.57	19	124.13	125.50	-12	106,154	-0.01%
2021/12/20	15	122.53	20	122.65	122.00	-5	106,601	0.00%
2021/12/17	107	123.53	12	124.33	123.50	95	107,404	0.09%	大買/
2021/12/16	20	123.58	27.2	123.10	122.00	-7.2	107,424	-0.01%
2021/12/15	21	121.67	20.5	121.71	122.50	0.5	107,772	0.00%
2021/12/14	38.1	122.97	13	122.96	120.00	25.1	108,598	0.02%
2021/12/13	16.2	127.33	67	127.34	127.50	-50.8	107,638	-0.05%
2021/12/10	25	124.76	23	124.85	124.00	2	107,904	0.00%
2021/12/09	17	127.00	33.8	128.21	128.50	-16.8	108,286	-0.02%
2021/12/08	50.1	128.31	61	129.34	127.00	-10.9	108,570	-0.01%
2021/12/07	48	126.75	29.6	127.38	126.50	18.4	108,326	0.02%
2021/12/06	75.3	125.67	60.1	125.47	125.50	15.2	107,348	0.01%
2021/12/03	63.1	123.25	57.2	123.10	121.00	6	107,425	0.01%
2021/12/02	80.9	121.55	98.2	120.30	122.00	-17.4	108,920	-0.02%
2021/12/01	36	115.35	22.5	115.68	115.00	13.5	108,146	0.01%
2021/11/30	16.4	114.04	35	113.66	115.50	-18.6	109,446	-0.02%
2021/11/29	32.3	110.30	22	111.16	110.00	10.3	110,108	0.01%
2021/11/26	31.3	110.46	9	111.22	108.50	22.3	111,251	0.02%
2021/11/25	8.1	114.50	37.2	114.49	114.50	-29.2	111,468	-0.03%
2021/11/24	23	110.59	9	110.78	111.00	14	111,235	0.01%
2021/11/23	9.4	111.59	2	111.25	111.00	7.4	112,812	0.01%
2021/11/22	19	110.26	16.1	110.57	110.50	2.9	114,198	0.00%
2021/11/19	36.3	107.96	5	109.90	107.50	31.3	114,975	0.03%
2021/11/18	11	109.82	34	109.74	109.50	-23	117,677	-0.02%
2021/11/17	31.1	107.95	23	108.41	107.50	8.1	121,270	0.01%
2021/11/16	30	106.55	70.7	108.16	110.00	-40.7	123,103	-0.03%
2021/11/15	21	107.31	16	108.16	105.00	5	127,419	0.00%
2021/11/12	28.4	107.15	29	108.00	106.50	-0.6	131,716	0.00%
2021/11/11	63.1	110.45	83	109.34	106.00	-20	132,977	-0.02%
2021/11/10	73.1	117.19	44	117.20	115.00	29.1	135,003	0.02%
2021/11/09	102.2	117.46	57.3	117.21	116.00	44.9	140,209	0.03%	大買/
2021/11/08	29	109.98	43	114.27	118.00	-14	142,061	-0.01%
2021/11/05	21.3	106.28	10	106.55	107.50	11.3	139,337	0.01%
2021/11/04	27.1	108.95	56.1	108.83	106.00	-29	138,354	-0.02%
2021/11/03	41.1	107.53	26	106.79	108.50	15.1	136,510	0.01%
2021/11/02	35	100.76	28	101.17	101.50	7	134,128	0.01%
2021/11/01	34	99.21	25	98.14	98.00	9	132,545	0.01%
2021/10/29	33.1	94.50	40	94.52	96.50	-6.9	131,175	-0.01%
2021/10/28	14	91.70	29.9	92.04	90.60	-15.9	129,241	-0.01%
2021/10/27	10	89.14	11	89.53	89.30	-1	128,450	0.00%
2021/10/26	21.4	89.85	27	89.80	90.40	-5.6	128,539	0.00%
2021/10/25	32.1	88.25	191	86.87	89.50	-159	128,190	-0.12%	大賣/鉅額交易
2021/10/22	69.4	86.65	31	85.73	85.10	38.4	134,285	0.03%
2021/10/21	17.2	89.70	33	89.95	89.30	-15.9	138,034	-0.01%
2021/10/20	22	89.45	28	89.75	88.30	-6	141,419	0.00%
2021/10/19	30	89.34	41	89.32	88.00	-11	147,572	-0.01%
2021/10/18	53.8	86.42	44	86.42	89.00	9.8	153,817	0.01%
2021/10/15	43	92.49	40.1	92.49	92.30	2.9	158,915	0.00%
2021/10/14	26	91.10	46	91.90	92.40	-20	165,462	-0.01%
2021/10/13	43.4	90.12	44	89.96	88.50	-0.7	169,792	0.00%
2021/10/12	35.8	90.01	56	90.97	87.40	-20.2	178,274	-0.01%
2021/10/08	17	97.81	25	96.46	96.80	-8	182,954	0.00%
2021/10/07	42.2	98.31	48	98.28	98.50	-5.9	193,894	0.00%
2021/10/06	150.7	96.57	166.1	93.12	92.50	-15.4	200,591	-0.01%	大買/大賣/
2021/10/05	52.9	96.18	45.8	96.00	98.20	7.1	207,184	0.00%
2021/10/04	45.1	100.02	89	100.43	97.20	-43.9	213,430	-0.02%
2021/10/01	171.7	113.38	132.1	109.41	108.00	39.6	221,206	0.02%	大買/大賣/
2021/09/30	9	117.39	12	118.71	119.50	-3	228,637	0.00%
2021/09/29	139.2	117.02	121	116.52	116.50	18.2	234,860	0.01%	大買/大賣/
2021/09/28	138.7	120.66	117	119.18	119.00	21.7	235,128	0.01%	大買/大賣/
2021/09/27	26.6	126.19	6	127.83	124.50	20.6	235,404	0.01%
2021/09/24	28.8	126.06	67.5	125.16	126.50	-38.7	235,906	-0.02%
2021/09/23	19.4	121.64	18.1	122.25	121.50	1.3	235,844	0.00%
2021/09/22	20.8	120.05	10.2	120.49	119.50	10.6	236,684	0.00%
2021/09/17	6.1	121.82	18	122.31	123.00	-11.9	237,068	-0.01%
2021/09/16	14	120.07	9	118.83	118.00	5	236,470	0.00%
2021/09/15	11.5	117.43	29	118.78	121.50	-17.5	236,838	-0.01%
2021/09/14	78	121.60	23	118.15	117.50	55	237,316	0.02%
2021/09/13	18.7	126.91	14.1	126.90	124.50	4.6	237,488	0.00%
2021/09/10	14	123.18	40.3	124.49	125.50	-26.3	246,873	-0.01%
2021/09/09	29	120.55	21.2	120.64	121.50	7.8	257,351	0.00%
2021/09/08	12.2	120.42	24	120.35	122.00	-11.8	263,381	0.00%
2021/09/07	53.3	120.07	64	119.86	120.50	-10.7	272,442	0.00%
2021/09/06	119.4	115.82	61.4	115.90	113.00	58	276,298	0.02%	大買/
2021/09/03	93.3	121.70	31	122.60	120.50	62.3	281,059	0.02%
2021/09/02	50.3	125.42	57	125.07	126.00	-6.8	284,216	0.00%
2021/09/01	86.8	127.68	32	127.97	125.00	54.8	287,620	0.02%
2021/08/31	69.3	133.81	77	132.20	133.50	-7.7	289,436	0.00%
2021/08/30	32.3	137.20	33.6	137.53	136.00	-1.3	296,177	0.00%
2021/08/27	93.1	137.40	85	137.24	137.00	8.1	301,757	0.00%
2021/08/26	69	137.06	77.4	138.74	140.00	-8.3	307,355	0.00%
2021/08/25	65	137.19	62	136.13	138.50	3	313,162	0.00%
2021/08/24	152.2	139.23	117.1	139.62	134.50	35.1	317,742	0.01%	大買/大賣/
2021/08/23	123.1	139.26	274.3	139.75	139.50	-151.2	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	62	128.72	60.1	129.06	130.50	1.9	325,644	0.00%
2021/08/19	139.8	131.76	71.3	131.41	126.50	68.4	335,133	0.02%	大買/
2021/08/18	70.2	130.03	125.6	131.51	136.50	-55.4	341,307	-0.02%	大賣/
2021/08/17	44.2	127.55	52	126.83	124.50	-7.8	345,747	0.00%
2021/08/16	100.5	131.98	87.1	129.93	126.00	13.4	353,207	0.00%
2021/08/13	279.1	135.32	145	135.87	133.00	134.1	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	79.3	126.72	66.2	129.73	133.50	13.1	361,288	0.00%
2021/08/11	2.5	122.20	8	124.88	125.00	-5.5	362,298	0.00%
2021/08/10	2	128.25	2	130.00	130.00	0	366,350	0.00%
2021/08/09	1	132.50	6	133.50	132.50	-5	375,355	0.00%
2021/08/06	4	131.88	19.5	133.33	131.00	-15.5	385,819	0.00%
2021/08/05	1	128.50	4	126.63	125.50	-3	394,945	0.00%
2021/08/04	3	128.33	6	129.17	129.00	-3	400,626	0.00%
2021/08/03	10	125.80	5.6	126.20	126.00	4.4	409,286	0.00%
2021/08/02	6	114.50	111	124.64	120.00	-105	416,150	-0.03%	大賣/鉅額交易
2021/07/30	113	128.61	30	126.70	117.00	83	423,521	0.02%	大買/
2021/07/29	7	122.50	38.1	125.25	129.50	-31.1	430,617	-0.01%
2021/07/28	189.9	117.60	684.1	118.56	118.00	-494.3	438,242	-0.11%	大買/大賣/鉅額交易
2021/07/27	148.5	127.03	120.3	126.03	122.50	28.2	443,452	0.01%	大買/大賣/
2021/07/26	119.1	141.25	98.5	140.23	136.00	20.6	443,188	0.00%	大買/
2021/07/23	244.6	141.95	150.2	143.35	145.50	94.4	444,634	0.02%	大買/大賣/
2021/07/22	167.2	142.97	346.2	140.33	140.50	-179	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	207.6	161.64	141.5	163.33	153.50	66.1	443,347	0.01%	大買/大賣/
2021/07/20	185.7	175.38	141	175.12	170.50	44.7	438,485	0.01%	大買/大賣/
2021/07/19	167.4	192.10	137.8	192.59	188.00	29.6	437,498	0.01%	大買/大賣/
2021/07/16	224.6	187.66	193.8	189.03	188.00	30.8	431,890	0.01%	大買/大賣/
2021/07/15	80	171.53	148	173.59	179.00	-68	421,928	-0.02%	大賣/
2021/07/14	341.3	169.14	309.2	168.86	163.00	32.1	415,579	0.01%	大買/大賣/
2021/07/13	240.4	188.42	242.9	185.38	176.00	-2.4	404,074	0.00%	大買/大賣/
2021/07/12	196.5	199.43	203.4	203.63	195.50	-7	395,926	0.00%	大買/大賣/
2021/07/09	271	205.93	315.2	204.11	195.50	-44.2	387,845	-0.01%	大買/大賣/
2021/07/08	316.5	211.77	282.3	214.43	216.50	34.2	379,248	0.01%	大買/大賣/
2021/07/07	325.9	219.41	201.6	218.27	210.00	124.4	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	156	210.59	182.9	211.75	216.50	-26.9	359,596	-0.01%	大買/大賣/
2021/07/05	87.9	192.02	72.4	189.88	197.00	15.5	353,712	0.00%
2021/07/02	121	192.49	72.1	190.93	191.00	48.9	356,844	0.01%	大買/
2021/07/01	116	192.87	106.2	194.37	196.00	9.8	356,879	0.00%	大買/大賣/
2021/06/30	53.2	174.31	122.1	173.20	182.50	-68.9	356,519	-0.02%	大賣/
2021/06/29	83.3	166.98	77.1	165.26	166.00	6.1	356,354	0.00%
2021/06/28	122.2	162.27	52	163.35	166.00	70.2	356,036	0.02%	大買/
2021/06/25	67.5	151.38	87.3	150.86	151.00	-19.7	355,308	-0.01%
2021/06/24	77	141.49	51	146.19	149.00	26	355,062	0.01%
2021/06/23	98.9	144.03	59	143.55	139.50	39.9	354,532	0.01%
2021/06/22	110.2	158.60	97.6	156.01	154.50	12.6	353,074	0.00%	大買/
2021/06/21	211.9	157.83	163	158.70	158.50	48.9	352,224	0.01%	大買/大賣/
2021/06/18	171.1	146.21	190	147.20	149.50	-18.9	343,265	-0.01%	大買/大賣/
2021/06/17	160.4	131.21	204	132.99	140.50	-43.6	335,123	-0.01%	大買/大賣/
2021/06/16	239.9	133.30	165.7	134.75	130.00	74.2	333,803	0.02%	大買/大賣/
2021/06/15	140.1	123.38	119.5	124.49	127.50	20.6	325,696	0.01%	大買/大賣/
2021/06/11	110	116.35	174.5	115.07	116.00	-64.5	322,158	-0.02%	大買/大賣/
2021/06/09	143.1	113.83	115	114.43	113.00	28.1	317,997	0.01%	大買/大賣/
2021/06/08	74	110.70	121	111.50	114.50	-47	317,367	-0.01%	大賣/
2021/06/07	172	110.02	121.1	108.50	107.00	51	316,138	0.02%	大買/大賣/
2021/06/04	78	115.97	176	116.53	115.50	-98	310,473	-0.03%	大賣/
2021/06/03	139	114.12	163.9	114.79	112.50	-24.8	305,815	-0.01%	大買/大賣/
2021/06/02	229.1	114.24	254	114.16	111.00	-24.9	300,491	-0.01%	大買/大賣/
2021/06/01	164	106.62	244.2	107.83	112.50	-80.2	294,111	-0.03%	大買/大賣/
2021/05/31	219.7	109.09	162.3	109.42	102.50	57.4	289,013	0.02%	大買/大賣/
2021/05/28	214.6	106.60	209.1	106.48	108.00	5.4	284,171	0.00%	大買/大賣/
2021/05/27	333	101.44	253	102.04	103.00	80	282,340	0.03%	大買/大賣/
2021/05/26	156	94.05	243.8	95.33	98.80	-87.8	273,176	-0.03%	大買/大賣/
2021/05/25	297	90.97	260.2	89.99	91.00	36.9	264,602	0.01%	大買/大賣/
2021/05/24	324	94.80	223.6	96.15	93.10	100.4	258,762	0.04%	大買/大賣/
2021/05/21	466.2	88.29	227	89.27	91.80	239.2	254,732	0.09%	大買/大賣/鉅額交易
2021/05/20	343.4	82.69	378.7	82.52	83.50	-35.3	249,501	-0.01%	大買/大賣/
2021/05/19	82	78.17	175	78.72	80.50	-93	240,679	-0.04%	大賣/
2021/05/18	83.2	70.91	126	72.32	73.20	-42.8	240,357	-0.02%	大賣/
2021/05/17	189	70.00	348.8	69.17	66.60	-159.8	239,398	-0.07%	大買/大賣/鉅額交易
2021/05/14	601.5	76.57	581	77.79	74.00	20.5	231,834	0.01%	大買/大賣/
2021/05/13	208.4	81.22	279.4	80.93	79.20	-71	223,617	-0.03%	大買/大賣/
2021/05/12	184.7	91.65	273	92.41	87.90	-88.3	219,837	-0.04%	大買/大賣/
2021/05/11	265.8	99.75	203	99.36	97.60	62.8	217,333	0.03%	大買/大賣/
2021/05/10	271	95.83	266.3	97.17	100.50	4.7	211,021	0.00%	大買/大賣/
2021/05/07	183.5	86.68	287.1	87.44	91.50	-103.6	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	233	87.12	160	86.32	84.30	73	199,980	0.04%	大買/大賣/
2021/05/05	186	83.58	175.1	83.21	87.00	10.9	194,188	0.01%	大買/大賣/
2021/05/04	319.1	86.86	212.6	85.53	80.00	106.6	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	209.1	86.02	190.6	85.99	87.70	18.5	178,164	0.01%	大買/大賣/
2021/04/29	159	75.75	254.8	76.11	79.80	-95.8	176,200	-0.05%	大買/大賣/
2021/04/28	221.4	74.60	222.4	75.04	75.00	-1	175,065	0.00%	大買/大賣/
2021/04/27	339.3	70.38	253.8	71.40	72.00	85.5	173,347	0.05%	大買/大賣/
2021/04/26	99.1	63.24	122	65.55	66.40	-22.9	173,132	-0.01%	大賣/
2021/04/23	279.5	58.98	235.8	59.58	60.40	43.7	171,013	0.03%	大買/大賣/
2021/04/22	32	64.08	61	61.36	59.60	-29	164,496	-0.02%
2021/04/21	6	61.43	56.9	61.39	62.70	-50.9	164,016	-0.03%
2021/04/20	0	0.00	12.1	55.58	57.00	-12.1	164,103	-0.01%
2021/04/19	33	54.59	23	55.19	55.00	10	164,405	0.01%
2021/04/16	12	47.92	44	48.55	50.60	-32	164,100	-0.02%
2021/04/15	8	46.91	36	46.72	46.70	-28	164,510	-0.02%
2021/04/14	16	41.59	205	44.42	45.50	-189	164,583	-0.11%	大賣/鉅額交易
2021/04/13	13	46.32	27	46.94	44.80	-14	164,633	-0.01%
2021/04/12	0	0.00	31	45.48	46.10	-31	164,629	-0.02%
2021/04/09	25	42.36	33	41.92	42.75	-8	165,508	0.00%
2021/04/08	220	46.64	207	46.24	46.20	13	166,041	0.01%	大買/大賣/
2021/04/07	136	45.02	111	45.50	46.35	25	163,315	0.02%	大買/大賣/
2021/04/06	102	42.15	63.2	43.18	44.15	38.8	167,064	0.02%	大買/
2021/04/01	53	39.84	65.1	39.47	40.15	-12.1	166,929	-0.01%
2021/03/31	47	36.86	128.6	37.01	37.70	-81.6	168,610	-0.05%	大賣/
2021/03/30	57	34.98	9	35.00	35.40	48	170,852	0.03%
2021/03/29	47	35.19	68	35.37	35.25	-21	173,799	-0.01%
2021/03/26	27	33.40	53.9	33.16	34.00	-26.9	177,613	-0.02%
2021/03/25	74	32.80	17	32.82	32.50	57	180,526	0.03%
2021/03/24	37	33.09	18	33.68	33.80	19	183,190	0.01%
2021/03/23	166	34.77	104	34.05	33.50	62	183,605	0.03%	大買/大賣/
2021/03/22	113	35.58	101.3	35.67	35.85	11.7	183,839	0.01%	大買/大賣/
2021/03/19	76	32.37	233	32.81	32.60	-157	183,461	-0.09%	大賣/鉅額交易
2021/03/18	22	31.63	48	31.57	31.90	-26	179,519	-0.01%
2021/03/17	149	30.65	47	31.07	31.30	102	178,101	0.06%	大買/鉅額交易
2021/03/16	123	30.36	30	30.38	30.05	93	175,723	0.05%	大買/
2021/03/15	138	30.20	133.8	30.40	31.30	4.2	173,929	0.00%	大買/大賣/
2021/03/12	86	29.12	200.2	29.16	29.15	-114.2	171,598	-0.07%	大賣/鉅額交易
2021/03/11	110.2	28.40	73	28.85	28.10	37.2	167,339	0.02%	大買/
2021/03/10	80	27.92	164	28.21	28.00	-84	164,597	-0.05%	大賣/
2021/03/09	96	27.14	59	27.14	27.60	37	162,088	0.02%
2021/03/08	85	26.90	34	27.01	26.80	51	160,756	0.03%
2021/03/05	83	26.52	84	26.21	26.05	-1	159,337	0.00%
2021/03/04	61	26.88	20	26.80	26.60	41	158,383	0.03%
2021/03/03	84	26.96	77.3	27.08	27.60	6.7	157,418	0.00%
2021/03/02	214	28.47	113	28.38	27.10	101	155,628	0.06%	大買/大賣/鉅額交易
2021/02/26	108	28.14	73	28.39	29.00	35	151,002	0.02%	大買/
2021/02/25	150	28.65	111.2	28.86	28.50	38.8	148,592	0.03%	大買/大賣/
2021/02/24	283	28.61	65.1	28.72	27.90	217.9	146,173	0.15%	大買/鉅額交易
2021/02/23	103	28.85	77.9	28.90	28.25	25.1	142,744	0.02%	大買/
2021/02/22	28	27.87	105.9	28.07	28.15	-77.9	136,924	-0.06%	大賣/
2021/02/19	58	25.55	59	25.29	25.60	-1	134,800	0.00%
2021/02/18	178	24.76	177	24.78	25.55	1	132,533	0.00%	大買/大賣/
2021/02/17	104	22.34	109	22.69	23.65	-5	127,312	0.00%	大買/大賣/
2021/02/05	64	21.90	33	21.82	21.50	31	124,684	0.02%
2021/02/04	41	21.66	52	21.88	21.95	-11	124,262	-0.01%
2021/02/03	185	21.57	109	21.64	21.60	76	123,587	0.06%	大買/大賣/
2021/02/02	37	19.77	112	20.09	20.95	-75	119,774	-0.06%	大賣/
2021/02/01	67	19.25	14	19.46	19.05	53	118,145	0.04%
2021/01/29	96	20.09	53	19.99	19.75	43	116,569	0.04%
2021/01/28	80	20.79	65	20.61	20.70	15	115,488	0.01%
2021/01/27	72	21.58	37	21.07	20.80	35	114,260	0.03%
2021/01/26	82	22.26	49	22.38	21.60	33	112,583	0.03%
2021/01/25	122	23.21	85.1	23.40	23.00	36.9	110,642	0.03%	大買/
2021/01/22	94.2	21.51	90.1	21.71	22.60	4.1	108,188	0.00%
2021/01/21	92.1	21.05	86.9	21.42	20.85	5.2	105,576	0.00%
2021/01/20	110	21.09	130	20.95	20.20	-20	101,734	-0.02%	大買/大賣/
2021/01/19	179	23.72	51	23.32	21.85	128	97,764	0.13%	大買/鉅額交易
2021/01/18	11	23.10	5	23.00	23.80	6	93,141	0.01%
2021/01/15	1	23.35	8	23.35	23.35	-7	92,675	-0.01%
2021/01/14	0	0.00	21	26.40	25.90	-21	92,322	-0.02%
2021/01/13	15	24.24	17.3	24.65	24.00	-2.3	91,662	0.00%
2021/01/12	9	25.70	1	25.70	25.70	8	90,925	0.01%
2021/01/08	8	27.11	85	26.10	27.30	-77	89,573	-0.09%
2021/01/07	2	25.95	12	25.95	25.95	-10	88,545	-0.01%
2021/01/06	13	30.63	24	29.99	28.80	-11	87,849	-0.01%
2021/01/05	0	0.00	47	30.88	32.00	-47	87,095	-0.05%
2021/01/04	90	31.63	50	31.50	32.15	40	86,404	0.05%
2020/12/31	63	28.32	76	28.29	29.25	-13	84,864	-0.02%
2020/12/30	94	27.35	60.1	26.83	27.50	33.9	83,413	0.04%
2020/12/29	149	27.50	106.7	27.46	27.90	42.3	81,779	0.05%	大買/大賣/
2020/12/28	48	24.73	17	25.24	25.40	31	76,844	0.04%
2020/12/25	69	23.00	193	23.05	23.10	-124	75,571	-0.16%	大賣/鉅額交易
2020/12/24	132	20.56	82.1	20.54	21.00	49.9	72,724	0.07%	大買/
2020/12/23	67	19.02	145	19.33	20.40	-78	69,285	-0.11%	大賣/
2020/12/22	204	19.16	228.7	18.93	18.55	-24.7	65,900	-0.04%	大買/大賣/
2020/12/21	115	18.21	144.7	18.62	18.95	-29.7	61,267	-0.05%	大買/大賣/
2020/12/18	17	16.59	172	16.76	17.25	-155	57,813	-0.27%	大賣/鉅額交易
2020/12/17	171	15.66	53	15.65	15.70	118	54,615	0.22%	大買/鉅額交易
2020/12/16	106	15.59	83	15.82	15.85	23	53,429	0.04%	大買/
2020/12/15	143	15.55	119	15.57	15.55	24	51,443	0.05%	大買/大賣/
2020/12/14	30	14.02	83.8	14.74	15.05	-53.8	47,680	-0.11%
2020/12/11	131	13.98	7	13.71	13.70	124	45,914	0.27%	大買/鉅額交易
2020/12/10	61	14.50	37	14.40	14.35	24	44,395	0.05%
2020/12/09	58	14.20	71	14.42	14.40	-13	43,318	-0.03%
2020/12/08	33	13.78	88	13.86	14.05	-55	41,790	-0.13%
2020/12/07	2	12.78	8	12.79	12.85	-6	39,863	-0.02%
2020/12/04	16	12.75	4	12.70	12.85	12	39,614	0.03%
2020/12/03	37	12.87	1	13.00	12.75	36	39,836	0.09%
2020/12/02	45	13.01	1	12.95	12.90	44	39,983	0.11%
2020/12/01	39.6	13.05	5	13.00	13.05	34.6	39,773	0.09%
2020/11/30	11	13.50	21.2	13.58	13.25	-10.2	39,186	-0.03%
2020/11/27	5	13.59	16	13.52	13.60	-11	38,799	-0.03%
2020/11/26	49	13.65	97	13.64	13.55	-48	39,024	-0.12%
2020/11/25	76	13.59	27	13.38	13.60	49	37,940	0.13%
2020/11/24	13	13.10	6	13.10	13.05	7	36,503	0.02%
2020/11/23	37	12.99	0	0.00	13.00	37	36,077	0.10%
2020/11/20	5	12.70	0	0.00	12.80	5	36,061	0.01%
2020/11/19	3	12.77	0	0.00	12.75	3	35,891	0.01%
2020/11/18	41	12.85	42	13.07	13.00	-1	35,285	0.00%
2020/11/17	22	12.28	4	12.53	12.50	18	34,088	0.05%
2020/11/16	25	12.52	0	0.00	12.50	25	33,507	0.07%
2020/11/13	21	12.52	13	12.47	12.50	8	32,987	0.02%
2020/11/12	112	12.57	11	12.74	12.35	101	32,192	0.31%	大買/鉅額交易
2020/11/11	80	12.96	27	13.24	13.55	53	31,069	0.17%
2020/11/10	73	13.62	24	13.85	13.60	49	29,680	0.17%
2020/11/09	32	13.38	74	14.04	14.10	-42	27,977	-0.15%
2020/11/06	10	12.63	47	12.90	12.90	-37	26,436	-0.14%
2020/11/05	34	12.24	6	12.45	12.25	28	25,773	0.11%
2020/11/04	8	12.11	79	12.00	12.50	-71	25,082	-0.28%
2020/11/03	2	11.65	4	11.60	11.75	-2	24,036	-0.01%
2020/11/02	22	11.60	6	11.73	11.60	16	23,624	0.07%
2020/10/30	27	11.56	14	11.44	11.50	13	23,097	0.06%
2020/10/29	29	11.28	31	11.16	11.60	-2	22,271	-0.01%
2020/10/28	33	11.52	1	11.70	11.45	32	21,599	0.15%
2020/10/27	76	11.65	10	11.64	12.00	66	20,898	0.32%
2020/10/26	13	11.78	38.6	11.95	12.10	-25.6	19,703	-0.13%
2020/10/23	1	11.00	13.1	10.89	11.00	-12.1	17,875	-0.07%
2020/10/22	1	10.40	1	10.50	10.45	0	17,349	0.00%
2020/10/21	4	10.50	0	0.00	10.55	4	17,269	0.02%
2020/10/20	1	10.30	1	10.55	10.60	0	17,162	0.00%
2020/10/19	2	10.45	3	10.45	10.45	-1	16,970	-0.01%
2020/10/16	11	10.54	5	10.48	10.40	6	16,824	0.04%
2020/10/15	8	10.41	0	0.00	10.40	8	16,513	0.05%
2020/10/14	33	10.12	0	0.00	10.20	33	16,227	0.20%
2020/10/13	2	10.25	22	10.25	10.25	-20	16,135	-0.12%
2020/10/12	15	9.93	5	9.92	10.00	10	15,831	0.06%
2020/10/08	5	10.00	1	9.99	10.05	4	15,745	0.03%
2020/10/07	0	0.00	1	10.20	10.20	-1	15,616	-0.01%
2020/10/06	4	10.10	0	0.00	10.15	4	15,419	0.03%
2020/10/05	0	0.00	17	10.04	10.15	-17	15,248	-0.11%
2020/09/30	5	9.73	0	0.00	9.70	5	14,969	0.03%
2020/09/29	5	9.78	0	0.00	9.61	5	14,902	0.03%
2020/09/28	16	9.64	5	9.65	9.45	11	14,780	0.07%
2020/09/25	1	9.30	15	9.57	9.75	-14	14,620	-0.10%
2020/09/24	7	9.24	15	9.26	9.01	-8	14,303	-0.06%
2020/09/23	0	0.00	34	9.62	9.44	-34	14,123	-0.24%
2020/09/22	10	10.00	21	9.99	9.97	-11	13,868	-0.08%
2020/09/21	0	0.00	4	9.90	9.88	-4	13,649	-0.03%
2020/09/18	10	9.92	8.3	9.88	9.88	1.7	13,530	0.01%
2020/09/17	12	10.05	11	9.91	9.91	1	13,429	0.01%
2020/09/16	9	9.96	0	0.00	9.81	9	13,283	0.07%
2020/09/15	10	10.10	4	10.10	10.20	6	12,987	0.05%
2020/09/14	32	10.12	16	10.09	10.10	16	12,854	0.12%
2020/09/11	6	10.75	41	10.37	10.20	-35	12,460	-0.28%
2020/09/10	22	11.12	5	11.22	10.95	17	11,789	0.14%
2020/09/09	7	11.24	0	0.00	11.30	7	11,470	0.06%
2020/09/08	54	11.47	15	11.28	11.25	39	11,174	0.35%
2020/09/07	21	11.76	42.5	11.94	11.95	-21.5	10,524	-0.20%
2020/09/04	1	11.40	32	11.15	11.50	-31	9,850	-0.31%
2020/09/03	8	10.84	20	11.10	11.05	-12	9,363	-0.13%
2020/09/02	53	10.59	20	10.66	11.00	33	8,900	0.37%
2020/09/01	30	10.61	16	10.62	10.60	14	8,377	0.17%
2020/08/31	5	9.73	48	10.07	10.10	-43	7,563	-0.57%
2020/08/28	45	9.34	0	0.00	9.21	45	7,152	0.63%
2020/08/27	89	9.38	6	9.40	9.36	83	6,942	1.20%
2020/08/26	21	9.55	8	9.58	9.61	13	6,374	0.20%
2020/08/25	1	8.34	26	8.58	8.74	-25	5,435	-0.46%
2020/08/24	8	7.82	5	8.00	7.95	3	5,058	0.06%
2020/08/21	8	7.89	5	7.86	7.84	3	4,964	0.06%
2020/08/20	5	7.90	9	7.96	7.67	-4	4,796	-0.08%
2020/08/19	20	8.29	0	0.00	8.24	20	4,517	0.44%
2020/08/18	9	8.45	2	8.45	8.43	7	4,353	0.16%
2020/08/17	15	8.53	52	8.72	8.62	-37	4,208	-0.88%
2020/08/14	14	8.29	17	8.36	8.59	-3	3,969	-0.08%
2020/08/13	15	7.90	21.2	7.88	7.89	-6.2	3,491	-0.18%
2020/08/12	15	7.44	12	7.56	7.69	3	3,270	0.09%
2020/08/11	0	0.00	68	7.74	7.81	-68	2,909	-2.34%
2020/08/10	0	0.00	14	6.74	7.10	-14	2,437	-0.57%
2020/08/06	0	0.00	1.1	6.40	6.38	-1.1	2,167	-0.05%
2020/08/04	3	6.26	0	0.00	6.25	3	2,154	0.14%
2020/08/03	0	0.00	7	6.31	6.29	-7	2,165	-0.32%
2020/07/29	0	0.00	4	6.24	6.24	-4	2,228	-0.18%
2020/07/28	1	6.06	0	0.00	6.06	1	2,287	0.04%
2020/07/24	5	6.30	0	0.00	6.25	5	2,663	0.19%
2020/07/17	11	6.36	0	0.00	6.31	11	2,923	0.38%
2020/07/14	3	6.37	0	0.00	6.34	3	2,985	0.10%
2020/07/13	0	0.00	6	6.50	6.40	-6	3,002	-0.20%
2020/07/10	4	6.51	0	0.00	6.40	4	3,122	0.13%
2020/07/09	2	6.70	0	0.00	6.57	2	3,114	0.06%
2020/07/08	0	0.00	5	6.59	6.65	-5	3,117	-0.16%
2020/07/06	2	6.57	5.5	6.55	6.56	-3.5	3,153	-0.11%
2020/07/02	3	6.44	0	0.00	6.45	3	3,143	0.10%
2020/07/01	5	6.48	0	0.00	6.45	5	3,119	0.16%
2020/06/30	1	6.50	4	6.51	6.50	-3	3,119	-0.10%
2020/06/29	5	6.44	0	0.00	6.47	5	3,134	0.16%
2020/06/24	3	6.54	0	0.00	6.54	3	3,136	0.10%
2020/06/23	11	6.59	0	0.00	6.59	11	3,153	0.35%
2020/06/22	1	6.69	0	0.00	6.59	1	3,167	0.03%
2020/06/19	4	6.47	2	6.48	6.59	2	3,177	0.06%
2020/06/18	2	6.47	0	0.00	6.49	2	3,187	0.06%
2020/06/17	1	6.55	0	0.00	6.55	1	3,192	0.03%
2020/06/16	1	6.51	3	6.55	6.59	-2	3,225	-0.06%
2020/06/15	3	6.33	0	0.00	6.42	3	3,290	0.09%
2020/06/11	2	6.80	0	0.00	6.54	2	3,348	0.06%
2020/06/10	0	0.00	1	6.84	6.84	-1	3,357	-0.03%
2020/06/09	0	0.00	21	6.85	6.89	-21	3,411	-0.62%
2020/06/01	0	0.00	1	6.60	6.59	-1	3,311	-0.03%
2020/05/29	10	6.50	0	0.00	6.50	10	3,313	0.30%
2020/05/27	3	6.60	1	6.61	6.59	2	3,283	0.06%
2020/05/22	4	6.77	10	6.73	6.68	-6	3,282	-0.18%
2020/05/21	0	0.00	11	6.71	6.83	-11	3,236	-0.34%
2020/05/20	3	6.43	5	6.43	6.40	-2	3,117	-0.06%
2020/05/15	0	0.00	36	6.30	6.32	-36	3,201	-1.12%
2020/05/14	0	0.00	3	6.50	6.39	-3	3,195	-0.09%
2020/05/13	3	6.27	0	0.00	6.59	3	3,177	0.09%
2020/05/12	4	6.30	0	0.00	6.31	4	3,173	0.13%
2020/05/11	5	6.47	40	6.47	6.45	-35	3,139	-1.11%
2020/05/05	20	6.41	0	0.00	6.43	20	3,090	0.65%
2020/05/04	1	6.62	0	0.00	6.57	1	3,036	0.03%
2020/04/30	3	6.50	35	6.81	6.77	-32	2,983	-1.07%
2020/04/29	50	6.54	12	6.74	6.79	38	2,847	1.33%
2020/04/28	20	6.25	150	6.04	6.25	-130	2,604	-4.99%	大賣/鉅額交易
2020/04/27	50	5.57	0	0.00	5.69	50	2,507	1.99%
2020/04/16	5	5.43	0	0.00	5.41	5	2,311	0.22%
2020/04/15	100	5.48	51	5.46	5.47	49	2,279	2.15%
2020/04/13	41	5.39	0	0.00	5.36	41	2,122	1.93%
2020/04/10	10	5.45	0	0.00	5.50	10	2,095	0.48%
2020/04/01	3	5.06	0	0.00	5.06	3	1,977	0.15%
2020/03/26	3	5.25	0	0.00	5.25	3	1,915	0.16%
2020/03/20	0	0.00	3	5.02	5.02	-3	1,848	-0.16%
2020/03/19	8	4.83	0	0.00	4.73	8	1,814	0.44%
2020/03/16	0	0.00	56	5.50	5.20	-56	1,616	-3.46%
2020/03/13	31	5.59	0	0.00	5.68	31	1,559	1.99%
2020/03/12	0	0.00	10	6.24	6.19	-10	1,480	-0.68%
2020/03/11	2	6.63	0	0.00	6.55	2	1,429	0.14%
2020/03/10	0	0.00	14	6.45	6.63	-14	1,424	-0.98%
2020/03/05	2	6.87	0	0.00	6.90	2	1,435	0.14%
2020/02/25	0	0.00	14	6.90	6.91	-14	1,418	-0.99%
2020/02/21	0	0.00	3	7.11	7.09	-3	1,409	-0.21%
2020/02/20	0	0.00	5	7.18	7.14	-5	1,411	-0.35%
2020/02/19	13	7.15	0	0.00	7.21	13	1,463	0.89%
2020/02/17	2	6.55	0	0.00	6.60	2	1,416	0.14%
2020/02/11	0	0.00	10	6.52	6.47	-10	1,415	-0.71%
2020/02/05	0	0.00	8	6.52	6.52	-8	1,368	-0.58%
2020/02/04	0	0.00	10	6.49	6.49	-10	1,359	-0.74%
2020/01/31	5	6.80	0	0.00	6.77	5	1,323	0.38%
2020/01/17	2	7.25	0	0.00	7.25	2	1,200	0.17%
2020/01/09	0	0.00	7	7.24	7.22	-7	1,219	-0.57%
2020/01/03	0	0.00	1	7.28	7.32	-1	1,281	-0.08%
2020/01/02	1	7.27	0	0.00	7.28	1	1,282	0.08%
2019/12/25	4	7.24	0	0.00	7.24	4	1,294	0.31%
2019/12/19	0.3	7.28	0	0.00	7.31	0.3	1,311	0.03%
2019/12/17	2	7.28	0	0.00	7.31	2	1,309	0.15%
2019/12/11	3	7.28	1	7.30	7.28	2	1,324	0.15%
2019/12/09	1	7.28	0	0.00	7.27	1	1,335	0.07%
2019/12/03	6	7.41	0	0.00	7.50	6	1,315	0.46%
2019/12/02	20	7.48	2	7.47	7.52	18	1,310	1.37%
2019/11/29	10	7.29	0	0.00	7.29	10	1,256	0.80%
2019/11/27	0	0.00	2	7.05	7.10	-2	1,206	-0.17%
2019/11/25	0	0.00	0	7.01	7.06	0	1,186	0.00%
2019/11/22	0	0.00	1	7.03	7.05	-1	1,190	-0.08%
2019/11/20	0	0.00	1	7.00	7.03	-1	1,195	-0.08%
2019/11/18	2	7.01	2.3	7.18	7.07	-0.3	1,194	-0.03%
2019/11/15	8	7.21	0	0.00	7.22	8	1,151	0.69%
2019/11/14	5	7.33	0	0.00	7.33	5	1,134	0.44%
2019/11/13	5	7.45	0	0.00	7.45	5	1,120	0.45%
2019/11/11	5	7.50	0	0.00	7.51	5	1,196	0.42%
2019/11/08	5	7.55	0	0.00	7.54	5	1,223	0.41%
2019/11/05	5	7.58	0	0.00	7.58	5	1,237	0.40%
2019/11/04	5	7.60	0	0.00	7.59	5	1,248	0.40%
2019/10/14	7	7.60	0	0.00	7.60	7	2,088	0.34%
2019/10/09	5	7.50	0	0.00	7.48	5	2,077	0.24%
2019/10/08	5	7.57	3	7.61	7.55	2	2,078	0.10%
2019/10/07	7	7.66	4	7.66	7.65	3	2,127	0.14%
2019/10/03	7	7.65	0	0.00	7.65	7	2,144	0.33%
2019/10/01	2	7.93	0	0.00	7.82	2	2,235	0.09%
2019/09/20	2	7.92	0	0.00	7.90	2	2,370	0.08%
2019/09/19	0.1	7.92	0	0.00	7.93	0.1	2,364	0.01%
2019/09/16	0	0.00	4	8.00	7.97	-4	2,353	-0.17%
2019/09/12	0	0.00	4	7.99	8.02	-4	2,368	-0.17%
2019/09/11	0	0.00	2	8.00	7.96	-2	2,389	-0.08%
2019/09/09	0	0.00	2	8.01	8.01	-2	2,410	-0.08%
2019/09/06	0	0.00	10	8.02	8.03	-10	2,443	-0.41%
2019/08/29	7	7.95	0	0.00	7.92	7	2,435	0.29%
2019/08/23	2	7.96	0	0.00	7.98	2	2,454	0.08%
2019/08/05	0	0.00	1	8.38	8.35	-1	2,419	-0.04%
2019/08/01	0	0.00	1.1	8.65	8.69	-1.1	2,391	-0.05%
2019/07/31	0	0.00	4	8.80	8.73	-4	2,384	-0.17%
2019/07/16	5	8.81	0	0.00	8.89	5	1,783	0.28%
2019/06/20	2	8.22	2.5	8.23	8.25	-0.5	1,595	-0.03%
2019/05/27	2	8.00	0	0.00	8.01	2	1,755	0.11%
2019/05/24	1	8.06	0	0.00	8.04	1	1,814	0.06%
2019/05/20	0	0.00	0.2	7.94	7.97	-0.2	1,872	-0.01%
2019/05/17	10	8.05	0	0.00	7.96	10	1,875	0.53%
2019/05/13	0	0.00	3	8.40	8.40	-3	1,749	-0.17%
2019/05/07	1	8.72	0	0.00	8.70	1	1,759	0.06%
2019/04/19	0	0.00	1	8.89	8.89	-1	1,700	-0.06%
2019/04/15	2.2	8.82	2	8.86	8.83	0.2	1,638	0.01%
2019/04/12	0	0.00	5.6	8.73	8.73	-5.6	1,626	-0.34%
2019/03/29	1	8.63	0.6	8.60	8.65	0.4	1,651	0.02%
2019/03/27	2	8.60	0	0.00	8.58	2	1,704	0.12%
2019/03/26	0.1	8.60	0	0.00	8.63	0.1	1,731	0.00%
2019/03/12	2	8.98	0	0.00	8.98	2	2,032	0.10%
2019/03/06	2	9.08	0	0.00	9.10	2	2,280	0.09%
2019/02/26	0	0.00	2	9.17	9.19	-2	2,388	-0.08%
2019/02/20	0	0.00	1	8.84	8.85	-1	2,242	-0.04%
2019/02/15	2	8.85	0	0.00	8.82	2	2,290	0.09%
2019/01/28	2	8.96	0	0.00	8.99	2	2,422	0.08%
2019/01/21	0	0.00	2	8.86	8.88	-2	2,596	-0.08%
2019/01/18	0	0.00	1	8.83	8.81	-1	2,606	-0.04%
2019/01/15	0	0.00	1	8.75	8.75	-1	2,710	-0.04%
2019/01/14	1	8.69	0	0.00	8.68	1	2,796	0.04%
2019/01/11	2	8.89	0	0.00	8.87	2	2,913	0.07%
2018/12/18	4	9.19	0	0.00	9.21	4	3,158	0.13%
2018/12/17	0	0.00	16	9.27	9.41	-16	3,083	-0.52%
2018/12/13	0	0.00	20	9.10	9.00	-20	2,963	-0.67%
2018/12/07	0	0.00	1	8.88	8.89	-1	2,853	-0.04%
2018/12/06	0	0.00	10	8.78	8.82	-10	2,845	-0.35%
2018/12/04	2	8.99	0	0.00	9.06	2	2,838	0.07%
2018/12/03	1	8.87	0	0.00	9.00	1	2,786	0.04%
2018/11/30	0	0.00	5	9.04	9.04	-5	2,686	-0.19%
2018/11/29	3	9.00	0	0.00	8.94	3	2,650	0.11%
2018/11/28	0	0.00	1	9.10	9.19	-1	2,597	-0.04%
2018/11/26	0	0.00	5	8.69	8.63	-5	2,460	-0.20%
2018/11/16	0	0.00	6	8.39	8.40	-6	2,412	-0.25%
2018/11/13	6	8.16	0	0.00	8.27	6	2,442	0.25%
2018/11/05	0	0.00	3	8.48	8.46	-3	2,625	-0.11%
2018/10/31	0	0.00	10	8.60	8.54	-10	2,594	-0.39%
2018/10/23	10	8.77	0	0.00	8.66	10	2,480	0.40%
2018/10/22	2	8.89	0	0.00	8.90	2	2,451	0.08%
2018/10/19	4	8.19	0	0.00	8.72	4	2,364	0.17%
2018/10/18	5	8.29	32	7.84	8.37	-27	2,252	-1.20%
2018/10/16	5	7.64	0	0.00	7.47	5	2,206	0.23%
2018/10/15	2	7.55	20	7.56	7.56	-18	2,216	-0.81%
2018/10/12	5	7.33	0	0.00	7.43	5	2,212	0.23%
2018/10/11	6	7.80	0	0.00	7.58	6	2,146	0.28%
2018/10/09	0	0.00	45	8.45	8.38	-45	2,086	-2.16%
2018/10/03	20	8.59	0	0.00	8.59	20	2,073	0.96%
2018/10/02	45	8.65	0	0.00	8.62	45	2,084	2.16%
2018/10/01	30	8.70	0	0.00	8.71	30	2,120	1.41%
2018/09/27	20	8.70	90	8.76	8.82	-70	2,140	-3.27%
2018/09/26	5	8.64	0	0.00	8.65	5	2,083	0.24%
2018/09/25	60	8.66	0	0.00	8.65	60	2,112	2.84%
2018/09/19	0	0.00	5	8.82	8.77	-5	2,237	-0.22%
2018/09/18	0	0.00	1	8.76	8.77	-1	2,323	-0.04%
2018/09/17	40	8.75	0	0.00	8.75	40	2,391	1.67%
2018/09/14	0	0.00	19.4	8.80	8.82	-19.4	2,426	-0.80%
2018/09/13	0	0.00	140	8.60	8.59	-140	2,445	-5.73%	大賣/鉅額交易
2018/09/06	100	8.60	0	0.00	8.56	100	2,577	3.88%
2018/09/05	25	8.65	0	0.00	8.64	25	2,678	0.93%
2018/09/04	10	8.65	0	0.00	8.68	10	2,828	0.35%
2018/09/03	10	8.77	3	8.84	8.76	7	2,846	0.25%
2018/08/23	0	0.00	10	9.00	8.96	-10	3,417	-0.29%
2018/08/22	0	0.00	10	8.80	8.79	-10	3,439	-0.29%
2018/08/21	0	0.00	25	8.63	8.69	-25	3,508	-0.71%
2018/08/16	17	8.44	0	0.00	8.41	17	3,620	0.47%
2018/08/15	2	8.53	0	0.00	8.50	2	3,623	0.06%
2018/08/13	5	8.64	0	0.00	8.62	5	3,732	0.13%
2018/08/10	35	9.14	0	0.00	9.08	35	3,700	0.95%
2018/08/06	0	0.00	21	9.25	9.27	-21	4,153	-0.51%
2018/08/02	20	9.15	0	0.00	9.13	20	4,165	0.48%
2018/07/24	0	0.00	12	9.27	9.38	-12	4,492	-0.27%
2018/07/23	6	9.15	20	9.16	9.11	-14	4,512	-0.31%
2018/07/20	0	0.00	26	9.17	9.14	-26	4,520	-0.58%
2018/07/19	0	0.00	40	9.12	9.09	-40	4,508	-0.89%
2018/07/18	0	0.00	80	9.07	9.05	-80	4,522	-1.77%
2018/07/17	10	8.96	0	0.00	9.01	10	4,532	0.22%
2018/07/16	0	0.00	23	8.96	8.97	-23	4,531	-0.51%
2018/07/11	1	8.91	0	0.00	8.97	1	4,554	0.02%
2018/07/05	2	8.90	0	0.00	8.79	2	4,609	0.04%
2018/07/03	2	8.95	0	0.00	8.90	2	4,620	0.04%
2018/06/29	0	0.00	1	8.97	9.00	-1	4,592	-0.02%
2018/06/28	3	8.83	0	0.00	8.80	3	4,563	0.07%
2018/06/27	7	9.01	101	8.98	8.98	-94	4,560	-2.06%	大賣/
2018/06/26	2	9.18	0	0.00	9.22	2	4,471	0.04%
2018/06/25	70	9.39	0	0.00	9.33	70	4,410	1.59%
2018/06/22	40	9.49	0	0.00	9.47	40	4,403	0.91%
2018/06/21	10	9.60	0	0.00	9.55	10	4,389	0.23%
2018/06/20	0	0.00	20	9.81	9.69	-20	4,411	-0.45%
2018/06/19	0	0.00	3	9.76	9.78	-3	4,407	-0.07%
2018/06/15	3	9.76	0	0.00	9.76	3	4,407	0.07%
2018/06/13	6	9.96	50	9.93	9.79	-44	4,379	-1.00%
2018/06/12	14	9.76	121	9.76	9.88	-107	4,309	-2.48%	大賣/鉅額交易
2018/06/08	0	0.00	2	9.62	9.60	-2	4,190	-0.05%
2018/06/07	0	0.00	60	9.51	9.66	-60	4,138	-1.45%
2018/06/06	2	9.46	40	9.45	9.45	-38	4,193	-0.91%
2018/06/05	14	9.41	0	0.00	9.42	14	4,160	0.34%
2018/06/04	0	0.00	10	9.43	9.42	-10	4,124	-0.24%
2018/05/31	0	0.00	52	9.45	9.49	-52	4,053	-1.28%
2018/05/29	21	9.67	0	0.00	9.48	21	4,162	0.50%
2018/05/28	42	9.81	3	9.66	9.75	39	4,399	0.89%
2018/05/25	0	0.00	7	9.36	9.38	-7	4,465	-0.16%
2018/05/22	0	0.00	2	9.42	9.42	-2	4,581	-0.04%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/18	11	9.18	0	0.00	9.17	11	4,578	0.24%
2018/05/17	2	9.35	0	0.00	9.29	2	4,805	0.04%
2018/05/16	20	9.55	0	0.00	9.50	20	4,906	0.41%
2018/05/15	0	0.00	10	9.64	9.62	-10	4,955	-0.20%
2018/05/14	194	9.77	0	0.00	9.61	194	5,161	3.76%	大買/鉅額交易
2018/05/08	0	0.00	10	10.40	10.40	-10	4,930	-0.20%
2018/05/07	10	10.65	0	0.00	10.40	10	4,948	0.20%
2018/05/02	0.4	10.25	0	0.00	10.30	0.4	4,933	0.01%
2018/04/30	0	0.00	6	10.20	10.30	-6	5,019	-0.12%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/26	5	10.10	0	0.00	10.05	5	5,030	0.10%
2018/04/23	1	10.35	0	0.00	10.20	1	5,179	0.02%
2018/04/20	0	0.00	5	10.45	10.35	-5	5,191	-0.10%
2018/04/12	0	0.00	0.7	10.35	10.35	-0.7	5,621	-0.01%
2018/03/31	0	0.00	2	10.45	10.55	-2	7,542	-0.03%
2018/03/30	0	0.00	0.1	10.40	10.45	-0.1	7,564	0.00%
2018/03/29	0	0.00	1	10.40	10.40	-1	7,572	-0.01%
2018/03/26	5	10.35	0	0.00	10.35	5	7,685	0.07%
2018/03/23	5	10.34	0	0.00	10.40	5	7,683	0.07%
2018/03/22	10	10.75	50	10.75	10.70	-40	7,646	-0.52%
2018/03/19	0	0.00	10	11.00	10.95	-10	7,698	-0.13%
2018/03/16	15	10.80	0	0.00	10.80	15	7,677	0.20%
2018/03/12	3	11.30	0	0.00	11.20	3	7,844	0.04%
2018/03/05	10	11.10	20	10.95	10.90	-10	8,755	-0.11%
2018/03/02	0	0.00	33	11.13	11.05	-33	8,747	-0.38%
2018/03/01	0	0.00	13	11.15	11.30	-13	8,897	-0.15%
2018/02/27	0	0.00	31	10.50	10.40	-31	8,617	-0.36%
2018/02/23	40	10.15	0	0.00	10.15	40	8,441	0.47%
2018/02/22	3	10.20	0	0.00	10.15	3	8,455	0.04%
2018/02/21	0	0.00	2	10.13	10.15	-2	8,486	-0.02%
2018/02/12	42	9.79	0	0.00	9.82	42	8,456	0.50%
2018/02/09	64	9.70	0	0.00	9.80	64	8,411	0.76%
2018/02/08	8	10.27	0.1	10.25	10.20	7.9	8,147	0.10%
2018/02/07	2	10.58	0	0.00	10.55	2	8,001	0.02%
2018/02/06	7	10.74	0	0.00	10.60	7	7,923	0.09%
2018/01/30	50	11.60	0.5	11.60	11.60	49.5	7,993	0.62%
2018/01/29	0	0.00	1	11.65	11.70	-1	8,041	-0.01%
2018/01/26	10	11.75	0	0.00	11.70	10	8,103	0.12%
2018/01/24	0	0.00	29	11.86	11.90	-29	8,221	-0.35%
2018/01/23	30.6	11.60	10	11.60	11.60	20.6	8,132	0.25%
2018/01/22	1	11.80	32.7	11.75	11.75	-31.7	8,333	-0.38%
2018/01/19	10.5	11.80	0	0.00	11.80	10.5	8,295	0.13%
2018/01/18	25	11.93	0	0.00	11.90	25	8,265	0.30%
2018/01/16	1.2	11.94	0	0.00	11.95	1.2	8,434	0.01%
2018/01/15	0	0.00	1	12.10	12.00	-1	8,478	-0.01%
2018/01/11	6	12.05	0	0.00	11.90	6	8,509	0.07%
2018/01/10	0	0.00	0.3	12.00	12.00	-0.3	8,512	0.00%
2018/01/09	0	0.00	43	12.24	12.20	-43	8,468	-0.51%
2018/01/08	3	12.30	5.1	12.29	12.35	-2.1	8,440	-0.02%
2018/01/05	12	12.38	3	12.30	12.30	9	8,333	0.11%
2018/01/03	4	12.20	2	12.25	12.15	2	8,162	0.02%
2018/01/02	43	12.49	23	12.00	12.40	20	8,047	0.25%