陽明 (2609)-兆豐-城中券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:14:30

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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8.4	77.47	8.4	78.35	77.50	0	50,914	0.00%
2024/11/21	75	78.51	98	79.33	79.30	-23	49,840	-0.05%
2024/11/20	62.5	77.67	858	77.05	77.10	-795.5	47,911	-1.66%	大賣/鉅額交易
2024/11/19	27	73.94	109.5	74.20	74.70	-82.5	45,259	-0.18%	大賣/
2024/11/18	6	72.57	21	72.80	72.10	-15	44,245	-0.03%
2024/11/15	17	72.72	28.2	72.75	72.20	-11.2	43,790	-0.03%
2024/11/14	12.3	71.16	15	71.69	70.80	-2.7	43,333	-0.01%
2024/11/13	35.2	71.93	17	71.93	71.30	18.2	43,608	0.04%
2024/11/12	63	72.44	29.1	73.07	72.10	33.9	43,460	0.08%
2024/11/11	7	70.97	3	71.67	71.80	4	42,627	0.01%
2024/11/08	14	71.64	56.2	72.25	71.50	-42.2	42,920	-0.10%
2024/11/07	23	69.63	12	69.63	69.70	11	42,580	0.03%
2024/11/06	13	70.64	4	70.48	70.80	9	42,602	0.02%
2024/11/05	2	70.50	15.3	70.63	70.70	-13.3	42,786	-0.03%
2024/11/04	12	68.87	4	68.83	68.10	8	42,648	0.02%
2024/11/01	11	69.76	31	69.86	70.00	-20	42,594	-0.05%
2024/10/29	8	66.28	0	0.00	66.20	8	42,605	0.02%
2024/10/28	35.3	68.46	16	68.29	68.10	19.3	42,856	0.05%
2024/10/25	1	68.00	0	0.00	67.80	1	43,058	0.00%
2024/10/24	2.2	67.84	8	67.20	67.30	-5.8	43,163	-0.01%
2024/10/23	0	0.00	9	68.51	68.50	-9	43,207	-0.02%
2024/10/22	13.1	68.12	32	68.28	67.80	-19	43,583	-0.04%
2024/10/21	0	0.00	13.1	67.95	68.40	-13.1	43,713	-0.03%
2024/10/18	2	65.80	18	65.81	65.90	-16	43,601	-0.04%
2024/10/17	0	0.00	6	65.55	65.50	-6	43,452	-0.01%
2024/10/16	0.2	63.80	0	0.00	63.70	0.2	43,457	0.00%
2024/10/15	0	63.30	0	0.00	63.10	0	43,630	0.00%
2024/10/14	0	0.00	3	63.30	63.30	-3	44,213	-0.01%
2024/10/11	0	0.00	5	63.12	62.80	-5	44,576	-0.01%
2024/10/09	8	62.09	5	62.20	62.50	3	44,650	0.01%
2024/10/08	6	63.98	11	63.71	63.50	-5	44,723	-0.01%
2024/10/07	8.1	63.18	11	63.83	64.10	-2.9	45,386	-0.01%
2024/10/04	59.1	64.41	13	64.78	64.10	46.1	46,296	0.10%
2024/10/01	22	70.44	24	70.59	70.50	-2	45,420	0.00%
2024/09/30	37.5	69.83	73	70.76	69.00	-35.5	45,132	-0.08%
2024/09/27	19.2	72.49	65	72.27	72.90	-45.8	44,635	-0.10%
2024/09/26	41.9	72.45	215.5	73.10	70.90	-173.6	43,684	-0.40%	大賣/鉅額交易
2024/09/25	31.5	69.30	38	69.54	70.40	-6.5	41,313	-0.02%
2024/09/24	40.2	67.32	46	67.18	67.60	-5.8	39,564	-0.01%
2024/09/23	19	64.49	6	64.35	64.50	13	37,671	0.03%
2024/09/20	2	63.45	3	63.57	63.60	-1	38,079	0.00%
2024/09/19	2	63.20	5.1	62.86	63.40	-3.1	38,812	-0.01%
2024/09/18	23	62.87	11	62.77	62.60	12	39,497	0.03%
2024/09/16	13	61.53	0	0.00	61.70	13	41,761	0.03%
2024/09/13	1	62.10	0	0.00	62.40	1	42,555	0.00%
2024/09/12	25	62.15	9	62.28	62.00	16	43,986	0.04%
2024/09/11	11	61.23	4	61.23	61.30	7	44,485	0.02%
2024/09/10	14	60.44	0	0.00	59.80	14	45,909	0.03%
2024/09/09	8	60.66	0	0.00	60.60	8	48,201	0.02%
2024/09/06	3.2	61.82	2	62.10	62.10	1.2	50,370	0.00%
2024/09/05	1	61.90	2	61.95	61.50	-1	54,137	0.00%
2024/09/04	15.1	59.58	13	59.61	60.70	2.1	59,230	0.00%
2024/09/03	2	62.60	4	62.45	61.80	-2	62,553	0.00%
2024/09/02	4	63.13	0	0.00	62.30	4	67,649	0.01%
2024/08/30	1	64.00	9	63.76	64.50	-8	71,442	-0.01%
2024/08/29	2	62.90	0	0.00	62.90	2	72,503	0.00%
2024/08/28	5.2	62.56	5	62.76	62.60	0.2	75,295	0.00%
2024/08/27	10	62.73	13	62.77	62.70	-3	80,365	0.00%
2024/08/26	8.2	64.36	20.1	64.37	64.20	-11.9	80,319	-0.01%
2024/08/23	5	63.76	4	63.83	63.60	1	80,354	0.00%
2024/08/22	2	63.80	8	63.73	63.70	-6	80,874	-0.01%
2024/08/21	4	63.88	7.8	64.09	63.70	-3.8	81,654	0.00%
2024/08/20	9.5	64.27	3	64.07	63.70	6.5	81,682	0.01%
2024/08/19	2	64.10	6	63.92	63.70	-4	81,476	0.00%
2024/08/16	7	64.04	13.5	64.10	63.80	-6.5	81,622	-0.01%
2024/08/15	20	63.56	38	63.49	63.80	-18	81,353	-0.02%
2024/08/14	10	61.86	9	61.92	61.60	1	80,912	0.00%
2024/08/13	19	61.97	2	61.85	61.80	17	81,032	0.02%
2024/08/12	20.6	62.99	25	62.61	63.50	-4.4	85,062	-0.01%
2024/08/09	49.1	60.99	23	61.65	60.80	26.1	87,798	0.03%
2024/08/08	26.6	61.77	2	61.55	61.20	24.6	94,830	0.03%
2024/08/07	19.4	62.84	20.3	62.78	63.60	-0.9	98,810	0.00%
2024/08/06	46.5	62.13	22	62.27	61.10	24.5	104,523	0.02%
2024/08/05	10.1	60.83	8	60.84	60.00	2.1	106,461	0.00%
2024/08/02	13	64.93	22.1	65.16	64.10	-9.1	106,869	-0.01%
2024/08/01	5.1	64.54	9	64.53	64.60	-4	107,135	0.00%
2024/07/31	9	63.02	13	63.01	63.40	-4	107,083	0.00%
2024/07/30	4	61.50	4.5	61.04	62.30	-0.5	107,424	0.00%
2024/07/29	8	60.60	2	60.00	60.00	6	108,143	0.01%
2024/07/26	1	58.62	17	59.58	60.30	-16	109,053	-0.01%
2024/07/23	9	60.26	23	61.05	60.80	-14	111,862	-0.01%
2024/07/22	4.4	58.80	15	58.25	58.60	-10.6	114,730	-0.01%
2024/07/19	11.2	60.73	11.1	60.29	60.20	0.2	114,172	0.00%
2024/07/18	17	62.01	10	62.13	61.80	7	114,049	0.01%
2024/07/17	8	61.65	8	62.29	61.90	0	113,909	0.00%
2024/07/16	12.1	63.21	11	63.75	62.40	1.1	114,301	0.00%
2024/07/15	11.2	63.28	9	63.31	63.10	2.2	114,770	0.00%
2024/07/12	9.3	64.00	7	64.14	64.00	2.3	114,184	0.00%
2024/07/11	5	65.72	3.2	65.66	65.10	1.9	113,780	0.00%
2024/07/10	6.2	66.07	16	65.78	65.10	-9.8	113,798	-0.01%
2024/07/09	47	66.55	40	65.74	65.20	7	113,470	0.01%
2024/07/08	40.7	67.96	11.6	67.32	67.50	29.1	112,626	0.03%
2024/07/05	40.8	72.96	7	72.49	72.30	33.8	111,216	0.03%
2024/07/04	16	74.29	2	75.20	73.80	14	110,779	0.01%
2024/07/03	18.1	75.58	31	76.02	74.80	-12.9	110,428	-0.01%
2024/07/02	13	73.67	18	74.01	74.10	-5	109,694	0.00%
2024/07/01	27.1	73.96	42	75.21	73.70	-15	109,279	-0.01%
2024/06/28	15	74.67	4	74.95	74.60	11	108,377	0.01%
2024/06/27	4	75.10	15	75.38	75.20	-11	107,922	-0.01%
2024/06/26	11.3	75.39	1	76.90	75.00	10.3	107,423	0.01%
2024/06/25	40	75.97	46.2	76.06	76.50	-6.2	106,758	-0.01%
2024/06/24	24	74.70	9	74.37	74.20	15	105,780	0.01%
2024/06/21	74	78.66	70	77.33	75.90	4	105,449	0.00%
2024/06/20	16	76.54	30.3	76.40	76.70	-14.3	103,009	-0.01%
2024/06/19	27.2	75.92	41	76.25	75.00	-13.8	102,277	-0.01%
2024/06/18	15.8	73.93	14	74.30	74.10	1.8	100,961	0.00%
2024/06/17	51	74.24	17	74.51	73.70	34	100,571	0.03%
2024/06/14	27	74.24	64	74.31	75.40	-37	99,141	-0.04%
2024/06/13	164.2	72.67	54.3	73.11	72.40	109.9	97,069	0.11%	大買/鉅額交易
2024/06/12	35.6	71.03	30.7	70.45	70.90	4.9	95,585	0.01%
2024/06/11	83.4	77.56	32.8	79.96	74.70	50.6	92,009	0.05%
2024/06/07	168.3	83.64	163	84.27	82.90	5.3	87,019	0.01%	大買/大賣/
2024/06/06	123.2	82.39	140.1	82.49	83.70	-16.9	83,616	-0.02%	大買/大賣/
2024/06/05	95	79.98	83.3	80.51	80.40	11.8	78,688	0.01%
2024/06/04	11.1	74.78	11	75.39	75.70	0.1	75,295	0.00%
2024/06/03	57	73.28	76.1	74.21	75.90	-19	74,088	-0.03%
2024/05/31	222	75.62	91.1	76.06	71.50	131	71,518	0.18%	大買/鉅額交易
2024/05/30	3	76.50	21.1	77.99	78.30	-18.1	66,738	-0.03%
2024/05/29	31	77.91	17	78.16	77.20	14	66,931	0.02%
2024/05/28	46.5	79.58	42	79.52	79.50	4.5	66,688	0.01%
2024/05/27	39	76.21	48	77.00	78.30	-9	66,564	-0.01%
2024/05/24	5	72.98	4.1	73.67	73.50	1	66,061	0.00%
2024/05/23	8	71.64	7	71.37	71.30	1	65,927	0.00%
2024/05/22	4	71.38	3	72.50	72.00	1	66,285	0.00%
2024/05/21	12	70.70	1.9	71.22	71.40	10.1	67,030	0.02%
2024/05/20	5	71.22	21	72.10	72.50	-16	67,811	-0.02%
2024/05/17	49	72.25	17	71.67	71.00	32	67,821	0.05%
2024/05/16	87	73.81	86.3	74.02	74.10	0.7	67,308	0.00%
2024/05/15	87	70.36	59.2	70.94	71.40	27.8	62,532	0.04%
2024/05/14	253.5	71.33	304.3	71.87	71.30	-50.8	59,266	-0.09%	大買/大賣/
2024/05/13	194.3	66.52	237.4	66.57	66.60	-43.2	51,583	-0.08%	大買/大賣/
2024/05/10	53	59.11	93.4	59.13	60.60	-40.4	47,517	-0.08%
2024/05/09	28	54.57	66	55.10	55.10	-38	41,522	-0.09%
2024/05/08	16.1	52.97	30	52.85	52.20	-13.9	38,724	-0.04%
2024/05/07	3	52.07	22.8	52.23	52.50	-19.8	37,648	-0.05%
2024/05/06	3	49.82	4	50.75	50.60	-1	36,577	0.00%
2024/05/03	15	50.66	18	50.80	50.40	-3	36,422	-0.01%
2024/05/02	65	51.45	67	51.23	51.30	-2	35,869	-0.01%
2024/04/30	26	52.05	35.2	52.15	52.20	-9.2	34,907	-0.03%
2024/04/29	12	53.79	21	53.88	52.90	-9	34,260	-0.03%
2024/04/26	2	48.80	107.3	50.36	51.80	-105.3	31,859	-0.33%	大賣/鉅額交易
2024/04/25	1	46.25	12	46.92	47.10	-11	28,881	-0.04%
2024/04/24	0	0.00	11	46.80	46.70	-11	29,490	-0.04%
2024/04/23	9	45.78	8	45.84	45.85	1	30,084	0.00%
2024/04/22	35	46.63	23.3	46.68	45.60	11.7	31,047	0.04%
2024/04/19	7.3	45.43	12	45.25	45.15	-4.7	31,099	-0.02%
2024/04/18	1	43.70	1	43.90	43.80	0	31,794	0.00%
2024/04/17	3	43.97	1	44.15	43.95	2	32,544	0.01%
2024/04/16	9.7	44.02	0	0.00	43.80	9.7	35,643	0.03%
2024/04/15	3	44.43	4	44.86	45.20	-1	38,172	0.00%
2024/04/11	1	44.95	12	45.18	45.00	-11	42,860	-0.03%
2024/04/10	2.6	44.74	1	44.50	44.40	1.6	47,471	0.00%
2024/04/09	12	45.15	2.3	45.42	44.95	9.8	49,252	0.02%
2024/04/08	1	43.90	11	44.27	45.10	-10	51,653	-0.02%
2024/04/03	5.2	43.95	0	0.00	43.80	5.2	51,965	0.01%
2024/04/02	2	44.20	2.2	44.38	44.45	-0.2	52,810	0.00%
2024/04/01	0	0.00	2	44.30	44.30	-2	54,419	0.00%
2024/03/29	3	44.25	24	44.29	44.40	-21	57,040	-0.04%
2024/03/28	2	44.13	4	44.45	44.10	-2	61,145	0.00%
2024/03/27	21	44.20	21	44.21	44.15	0	66,969	0.00%
2024/03/26	12.2	44.60	15	44.55	44.15	-2.8	72,282	0.00%
2024/03/25	0	0.00	2	45.70	45.60	-2	74,413	0.00%
2024/03/22	4.1	45.23	11	45.15	45.15	-7	78,776	-0.01%
2024/03/21	11	45.66	8	46.11	45.45	3	82,392	0.00%
2024/03/20	6.2	45.13	0	0.00	44.95	6.2	82,759	0.01%
2024/03/19	4	45.40	6	45.59	45.30	-2	82,606	0.00%
2024/03/18	26	45.14	4	45.18	45.15	22	82,626	0.03%
2024/03/15	14.2	46.09	24	46.14	46.50	-9.8	82,622	-0.01%
2024/03/14	7	48.01	10	47.90	47.75	-3	81,884	0.00%
2024/03/13	8.1	49.06	15	48.81	48.70	-6.9	81,628	-0.01%
2024/03/12	1.2	48.80	16	48.88	48.95	-14.8	81,399	-0.02%
2024/03/11	2.1	48.43	18	48.54	48.60	-15.9	81,293	-0.02%
2024/03/08	46	48.36	66	48.04	47.55	-20	81,533	-0.02%
2024/03/07	13.4	48.37	74	48.23	48.00	-60.6	81,653	-0.07%
2024/03/06	9.1	48.21	9	48.26	48.00	0.1	81,835	0.00%
2024/03/05	4	48.81	7	48.67	48.60	-3	81,797	0.00%
2024/03/04	11	48.17	12	48.34	48.90	-1	81,501	0.00%
2024/03/01	24	49.16	153	48.86	49.15	-129	81,079	-0.16%	大賣/鉅額交易
2024/02/29	13	49.67	9	49.64	49.85	4	80,766	0.00%
2024/02/27	27	48.69	6	48.95	48.55	21	80,194	0.03%
2024/02/26	13	48.86	2	48.80	48.70	11	79,816	0.01%
2024/02/23	9.1	49.35	6	49.33	49.10	3.1	79,548	0.00%
2024/02/22	13.2	49.25	34	49.83	49.95	-20.9	79,046	-0.03%
2024/02/21	80	49.03	30.1	49.07	48.35	49.9	77,991	0.06%
2024/02/20	14	48.03	12	47.68	48.15	2	76,991	0.00%
2024/02/19	13.2	47.24	17	46.93	46.90	-3.8	76,623	0.00%
2024/02/16	9	47.23	8	47.41	46.90	1	76,622	0.00%
2024/02/15	6	46.01	4.6	46.15	46.65	1.4	76,927	0.00%
2024/02/05	37.1	47.48	17	47.35	47.30	20.1	76,416	0.03%
2024/02/02	31.1	48.11	13	48.10	47.75	18.1	76,221	0.02%
2024/02/01	14	48.83	19	48.71	49.15	-5	75,807	-0.01%
2024/01/31	11.1	48.24	0.2	48.80	47.85	10.9	75,447	0.01%
2024/01/30	4.1	48.63	1	48.65	48.50	3.1	75,144	0.00%
2024/01/29	0	0.00	2	48.85	48.80	-2	75,025	0.00%
2024/01/26	54	48.90	2.1	48.88	48.90	51.9	74,848	0.07%
2024/01/25	57.1	49.34	41.2	49.20	49.25	16	74,575	0.02%
2024/01/24	38	49.94	11	50.14	49.80	27	74,259	0.04%
2024/01/23	17	49.60	17	49.81	49.45	0	73,968	0.00%
2024/01/22	18	49.06	15.1	49.44	49.80	2.9	73,435	0.00%
2024/01/19	23	50.58	24	50.48	50.90	-1	72,698	0.00%
2024/01/18	41.3	50.11	51	51.06	51.30	-9.7	72,119	-0.01%
2024/01/17	47	50.94	17	51.56	49.75	30	71,254	0.04%
2024/01/16	23	51.01	10	51.39	51.10	13	70,167	0.02%
2024/01/15	11	52.71	41.1	52.63	52.20	-30.1	69,052	-0.04%
2024/01/12	79	51.34	80.8	51.39	51.80	-1.8	68,101	0.00%
2024/01/11	20.1	49.36	12	49.32	49.30	8.1	66,573	0.01%
2024/01/10	116.6	49.39	53.5	49.33	48.80	63.1	65,947	0.10%	大買/
2024/01/09	91.7	52.02	49.3	52.24	51.70	42.4	62,747	0.07%
2024/01/08	42.1	57.03	30	57.04	56.50	12.1	59,929	0.02%
2024/01/05	71.2	57.92	72.1	57.97	58.00	-0.9	58,241	0.00%
2024/01/04	138.5	56.98	167.8	56.72	57.30	-29.3	54,924	-0.05%	大買/大賣/
2024/01/03	64.6	53.57	106	54.51	54.00	-41.4	50,539	-0.08%	大賣/
2024/01/02	114	53.51	87.3	54.24	53.00	26.7	48,572	0.05%	大買/
2023/12/29	29	51.36	20	51.40	51.30	9	46,003	0.02%
2023/12/28	33.1	51.78	38	52.74	51.90	-4.9	45,551	-0.01%
2023/12/27	122	53.14	96.3	53.54	52.60	25.7	44,588	0.06%	大買/
2023/12/26	14	52.29	38	52.24	52.00	-24	43,061	-0.06%
2023/12/25	211.2	53.49	113.1	54.27	51.80	98.1	40,417	0.24%	大買/大賣/
2023/12/22	155.2	56.63	179.7	57.36	57.50	-24.5	36,363	-0.07%	大買/大賣/
2023/12/21	55.2	53.56	116	52.89	55.40	-60.9	30,431	-0.20%	大賣/
2023/12/20	6	49.23	51	49.68	50.40	-45	25,050	-0.18%
2023/12/19	47	49.25	164.4	48.78	49.30	-117.4	22,532	-0.52%	大賣/鉅額交易
2023/12/18	30	46.64	49.3	47.26	47.85	-19.3	18,279	-0.11%
2023/12/15	5.3	44.23	83	43.84	44.25	-77.7	14,910	-0.52%
2023/12/14	13	42.80	2	42.83	42.75	11	14,410	0.08%
2023/12/13	7	43.74	32.4	44.00	43.20	-25.4	14,666	-0.17%
2023/12/12	4	44.48	1	44.10	44.00	3	16,436	0.02%
2023/12/11	2	44.33	8	44.37	44.00	-6	16,360	-0.04%
2023/12/08	4	43.83	2	43.90	44.00	2	16,264	0.01%
2023/12/07	5	43.97	8	44.40	43.70	-3	16,227	-0.02%
2023/12/06	1	44.30	14	44.38	44.65	-13	16,207	-0.08%
2023/12/05	5	45.17	108	44.68	44.85	-103	16,069	-0.64%	大賣/鉅額交易
2023/12/04	11	44.33	10	44.99	45.15	1	15,536	0.01%
2023/12/01	18	43.13	12	43.10	43.30	6	14,717	0.04%
2023/11/30	6	42.18	2	42.50	42.00	4	14,382	0.03%
2023/11/29	0	0.00	2	42.43	42.55	-2	14,303	-0.01%
2023/11/28	3	42.33	8	42.39	42.65	-5	14,280	-0.04%
2023/11/27	3	41.88	14	41.97	42.00	-11	14,187	-0.08%
2023/11/22	1.1	41.60	0	0.00	41.55	1.1	14,285	0.01%
2023/11/21	1	41.85	1	42.05	41.90	0	14,315	0.00%
2023/11/20	6	41.73	1	42.00	42.00	5	14,564	0.03%
2023/11/17	2	41.98	0	0.00	41.80	2	14,695	0.01%
2023/11/16	0	0.00	6	42.24	42.15	-6	14,689	-0.04%
2023/11/15	1	41.50	102	41.68	42.10	-101	14,752	-0.68%	大賣/鉅額交易
2023/11/14	17	42.19	34.2	42.19	41.50	-17.2	15,292	-0.11%
2023/11/13	13	41.43	14	41.82	41.45	-1	15,000	-0.01%
2023/11/10	6.3	41.39	3	41.35	41.30	3.3	15,307	0.02%
2023/11/09	0.1	42.00	1	41.90	41.85	-1	15,399	-0.01%
2023/11/08	7	41.93	0	0.00	41.90	7	15,698	0.04%
2023/11/06	1	42.00	1	42.45	42.30	0	15,975	0.00%
2023/11/03	2	43.10	3	43.20	43.25	-1	15,983	-0.01%
2023/11/02	7	42.50	5	42.48	42.65	2	16,076	0.01%
2023/10/31	4	42.44	0	0.00	42.10	4	16,745	0.02%
2023/10/30	0.1	42.75	1	43.25	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	2	42.80	43.00	-2	16,907	-0.01%
2023/10/26	0	0.00	5	42.50	42.45	-5	17,389	-0.03%
2023/10/25	2	42.25	0	0.00	42.30	2	17,925	0.01%
2023/10/24	1	41.85	0	0.00	42.20	1	18,272	0.01%
2023/10/23	3.1	42.02	1	42.25	41.95	2.1	18,667	0.01%
2023/10/17	2	42.20	1	42.40	42.25	1	20,006	0.00%
2023/10/16	2.3	41.87	0	0.00	42.40	2.3	20,676	0.01%
2023/10/13	2	42.70	0	0.00	42.55	2	21,410	0.01%
2023/10/12	8	42.70	5.4	42.95	43.10	2.6	21,726	0.01%
2023/10/11	18	43.51	3	43.27	42.55	15	22,300	0.07%
2023/10/06	7	44.90	8	45.03	45.00	-1	23,265	0.00%
2023/10/04	8.5	44.31	5	44.45	44.55	3.5	24,984	0.01%
2023/10/03	11	44.23	27	44.39	44.10	-16	25,836	-0.06%
2023/10/02	27	44.53	21	44.54	44.45	6	26,366	0.02%
2023/09/28	2	45.35	2	45.35	45.45	0	27,236	0.00%
2023/09/27	3.6	46.43	4	45.95	45.90	-0.4	30,489	0.00%
2023/09/26	1	45.60	10	45.70	45.95	-9	33,006	-0.03%
2023/09/25	0	0.00	6	45.83	45.95	-6	37,459	-0.02%
2023/09/22	6.5	45.71	14	45.80	45.80	-7.5	39,241	-0.02%
2023/09/21	1	45.40	16.4	45.85	45.60	-15.4	39,654	-0.04%
2023/09/20	5	46.80	14	46.51	46.30	-9	39,877	-0.02%
2023/09/19	2	45.25	1.2	45.71	45.85	0.8	39,695	0.00%
2023/09/18	8	45.83	0	0.00	45.50	8	39,773	0.02%
2023/09/15	9	46.57	27	46.22	46.45	-18	39,977	-0.05%
2023/09/14	3.5	44.21	4	44.09	44.60	-0.5	38,125	0.00%
2023/09/13	1	43.00	1	43.25	43.30	0	38,034	0.00%
2023/09/12	3	43.03	1.1	43.00	43.10	1.9	38,359	0.00%
2023/09/08	2	42.95	0	0.00	42.65	2	38,922	0.01%
2023/09/07	0	0.00	2	42.58	42.50	-2	39,057	-0.01%
2023/09/05	2	42.95	2	43.15	43.30	0	39,357	0.00%
2023/09/04	13	43.00	13	42.80	42.90	0	39,782	0.00%
2023/09/01	5	42.30	0	0.00	42.10	5	39,716	0.01%
2023/08/31	1	42.55	0	0.00	42.25	1	39,828	0.00%
2023/08/30	6	42.58	0	0.00	42.25	6	39,936	0.02%
2023/08/29	2	42.33	6	42.48	42.50	-4	40,016	-0.01%
2023/08/28	1	42.30	5	41.85	42.00	-4	40,157	-0.01%
2023/08/25	2.2	42.11	0	0.00	42.05	2.2	40,320	0.01%
2023/08/24	15.1	42.24	1	42.45	41.95	14.1	40,373	0.03%
2023/08/23	3	43.17	2	43.18	42.95	1	40,250	0.00%
2023/08/22	2	43.20	22	43.36	43.30	-20	40,211	-0.05%
2023/08/21	30	43.43	0	0.00	43.10	30	40,225	0.07%
2023/08/18	12	44.29	13.6	44.72	43.90	-1.6	40,110	0.00%
2023/08/17	6	41.47	2.5	42.02	42.55	3.5	39,468	0.01%
2023/08/16	24.3	42.29	1	42.05	42.05	23.3	39,345	0.06%
2023/08/15	25	43.70	0	0.00	43.60	25	39,023	0.06%
2023/08/14	9	44.42	4	44.10	44.05	5	38,934	0.01%
2023/08/11	11	45.10	29	45.48	45.30	-18	38,727	-0.05%
2023/08/10	7	45.54	2	45.63	45.50	5	38,714	0.01%
2023/08/09	8	46.16	0	0.00	46.00	8	38,759	0.02%
2023/08/08	12	46.54	11	46.49	46.40	1	38,698	0.00%
2023/08/07	26	45.83	18.6	46.04	46.40	7.5	38,780	0.02%
2023/08/04	2	46.90	5	46.78	47.15	-3	38,682	-0.01%
2023/08/02	2	46.33	2	46.65	46.45	0	38,518	0.00%
2023/08/01	1	46.95	10	46.75	46.80	-9	38,578	-0.02%
2023/07/31	45.3	46.92	1	46.65	46.50	44.3	38,652	0.11%
2023/07/28	7	47.94	7	47.57	47.75	0	38,349	0.00%
2023/07/27	9	47.02	8	47.09	46.90	1	38,170	0.00%
2023/07/26	5	46.61	39	46.73	46.90	-34	38,213	-0.09%
2023/07/25	22	45.67	7	45.72	45.60	15	38,023	0.04%
2023/07/24	25.5	45.94	3	45.87	45.75	22.5	38,172	0.06%
2023/07/21	10.6	47.81	9	47.82	47.35	1.6	38,225	0.00%
2023/07/20	10	47.52	10.9	47.98	48.40	-0.9	37,923	0.00%
2023/07/19	20.8	46.72	20	46.92	46.80	0.8	37,424	0.00%
2023/07/18	22	46.31	31	46.45	46.30	-9	37,107	-0.02%
2023/07/17	3	45.05	8	45.19	45.05	-5	36,551	-0.01%
2023/07/14	26	44.87	7	45.14	44.60	19	36,353	0.05%
2023/07/13	76.2	44.50	22.2	44.88	44.00	54	36,109	0.15%
2023/07/12	55	46.96	39.4	46.55	46.25	15.6	35,144	0.04%
2023/07/11	42	48.41	34	48.70	48.40	8	34,359	0.02%
2023/07/10	22.3	49.35	140.5	49.07	48.85	-118.2	33,858	-0.35%	大賣/鉅額交易
2023/07/07	24.4	50.75	24	50.70	50.60	0.4	33,170	0.00%
2023/07/06	25	51.11	19	51.01	51.00	6	32,733	0.02%
2023/07/05	68.8	52.58	79	52.75	51.70	-10.2	32,089	-0.03%
2023/07/04	124	54.18	65.3	54.18	54.20	58.7	29,285	0.20%	大買/
2023/07/03	86.6	68.39	116	67.95	69.30	-29.4	26,890	-0.11%	大賣/
2023/06/30	24.3	62.51	37.2	62.36	63.00	-12.9	22,631	-0.06%
2023/06/29	36	60.10	21	60.19	60.10	15	20,969	0.07%
2023/06/28	8.1	60.64	16.5	60.51	60.70	-8.5	20,607	-0.04%
2023/06/27	11.1	61.38	13	61.29	61.10	-1.9	20,361	-0.01%
2023/06/26	4.1	61.35	0.1	61.70	61.10	4	20,295	0.02%
2023/06/21	61.1	62.08	3	62.00	61.50	58.1	20,189	0.29%
2023/06/20	1.1	63.21	1	63.60	63.20	0.1	19,866	0.00%
2023/06/19	8.5	64.03	8	63.75	63.50	0.5	19,802	0.00%
2023/06/16	7	64.61	7	64.60	64.80	0	19,725	0.00%
2023/06/15	4	64.30	15	64.00	64.10	-11	19,599	-0.06%
2023/06/14	4.2	64.03	29	63.67	64.30	-24.8	19,652	-0.13%
2023/06/13	5.4	62.95	11.5	63.20	63.20	-6.1	20,100	-0.03%
2023/06/12	1.3	63.00	4	62.58	63.00	-2.7	21,149	-0.01%
2023/06/09	4.1	62.68	3	62.53	62.90	1.1	22,330	0.00%
2023/06/08	39.5	62.74	16	62.15	62.60	23.5	23,461	0.10%
2023/06/06	3.4	61.55	21	61.50	61.70	-17.6	27,226	-0.06%
2023/06/05	26	60.93	3	61.10	60.90	23	27,587	0.08%
2023/06/02	7	61.47	25	61.37	61.50	-18	27,811	-0.06%
2023/06/01	11.1	60.54	80	60.62	61.40	-68.9	28,459	-0.24%
2023/05/31	11	61.25	0	0.00	60.80	11	29,434	0.04%
2023/05/30	1	62.00	3	61.60	61.30	-2	29,898	-0.01%
2023/05/29	0	0.00	14	62.17	62.00	-14	30,085	-0.05%
2023/05/26	10	61.60	3	61.23	61.30	7	30,598	0.02%
2023/05/25	1	61.10	3	61.40	61.10	-2	31,159	-0.01%
2023/05/24	3.1	61.80	0	0.00	61.90	3.1	31,696	0.01%
2023/05/23	0	0.00	2	61.70	61.70	-2	32,291	-0.01%
2023/05/22	4.2	62.10	20	62.08	62.10	-15.8	32,291	-0.05%
2023/05/19	1	61.10	1	61.30	61.30	0	32,218	0.00%
2023/05/18	83	61.46	2	61.20	61.30	81	32,251	0.25%
2023/05/17	15.1	61.30	11	61.35	61.20	4.1	32,327	0.01%
2023/05/16	4.2	61.30	5	61.00	60.90	-0.8	32,444	0.00%
2023/05/15	3	60.03	10	60.79	61.20	-7	32,668	-0.02%
2023/05/12	3	60.50	7	60.43	60.20	-4	32,769	-0.01%
2023/05/11	18.1	60.39	4	60.68	60.10	14.1	32,791	0.04%
2023/05/10	6	60.97	25	61.04	61.60	-19	32,647	-0.06%
2023/05/09	18	60.49	1	60.20	60.30	17	32,509	0.05%
2023/05/08	6.1	60.57	11.5	60.58	60.50	-5.4	32,727	-0.02%
2023/05/05	3	61.13	17	60.76	61.20	-14	33,125	-0.04%
2023/05/04	7	60.83	4	60.78	60.80	3	33,362	0.01%
2023/05/03	34	60.97	8.2	60.92	60.70	25.8	33,379	0.08%
2023/05/02	38	61.78	0	0.00	61.90	38	33,340	0.11%
2023/04/28	0	0.00	53	63.09	63.10	-53	33,450	-0.16%
2023/04/27	14.1	61.73	1	61.70	61.70	13.1	33,449	0.04%
2023/04/26	57.1	62.56	2	62.50	62.40	55.1	33,449	0.16%
2023/04/25	18	63.96	12	64.23	63.70	6	33,282	0.02%
2023/04/24	5	64.60	7	64.80	64.70	-2	33,348	-0.01%
2023/04/21	8	65.23	0	0.00	64.90	8	33,497	0.02%
2023/04/20	2	66.40	19	66.73	66.40	-17	33,407	-0.05%
2023/04/19	10	65.88	12	66.18	66.00	-2	33,575	-0.01%
2023/04/18	21	66.93	13	67.64	66.40	8	33,590	0.02%
2023/04/17	13	67.68	13	67.65	67.70	0	33,504	0.00%
2023/04/14	6	66.70	3	66.23	66.80	3	33,500	0.01%
2023/04/13	1	66.10	4	66.15	66.30	-3	33,627	-0.01%
2023/04/12	0	0.00	26	66.31	66.40	-26	33,872	-0.08%
2023/04/11	34	65.80	20	66.11	65.60	14	33,885	0.04%
2023/04/10	30	66.09	2.2	66.50	65.70	27.9	34,120	0.08%
2023/04/07	11	64.55	38	65.05	65.60	-27	34,136	-0.08%
2023/04/06	16	64.09	4	64.83	64.00	12	34,381	0.03%
2023/03/31	24	64.20	38	64.44	64.30	-14	34,969	-0.04%
2023/03/30	6	63.43	12	63.68	63.30	-6	37,128	-0.02%
2023/03/29	24.1	63.53	3	64.13	63.50	21.1	38,375	0.05%
2023/03/28	22	64.23	11	64.73	64.00	11	39,630	0.03%
2023/03/27	6	64.30	4	64.20	64.20	2	41,065	0.00%
2023/03/24	2.1	64.26	5	64.20	64.20	-2.9	43,592	-0.01%
2023/03/23	13	64.25	7	64.19	64.10	6	43,772	0.01%
2023/03/22	16	65.38	3	65.63	65.30	13	43,827	0.03%
2023/03/21	11	65.38	1	65.80	65.10	10	44,274	0.02%
2023/03/20	13	66.02	1	66.20	65.80	12	44,251	0.03%
2023/03/17	14.1	65.21	1	65.20	65.40	13.1	44,367	0.03%
2023/03/16	27	65.46	55	65.21	64.70	-28	44,186	-0.06%
2023/03/15	65	68.08	135.1	67.68	66.50	-70.1	43,768	-0.16%	大賣/
2023/03/14	24	67.75	12	67.88	67.50	12	43,133	0.03%
2023/03/13	228.2	69.37	33	69.32	69.10	195.2	42,354	0.46%	大買/鉅額交易
2023/03/10	123.3	68.74	56.1	69.26	68.70	67.2	41,250	0.16%	大買/
2023/03/09	6	67.07	18.1	66.85	67.00	-12.1	38,207	-0.03%
2023/03/08	109	66.62	3	66.33	66.30	106	38,303	0.28%	大買/鉅額交易
2023/03/07	5	67.28	7.1	67.25	67.40	-2.1	38,327	-0.01%
2023/03/06	129	67.26	8.5	67.55	67.50	120.5	38,351	0.31%	大買/鉅額交易
2023/03/03	6.2	66.52	9	66.38	67.10	-2.8	38,223	-0.01%
2023/03/02	7.1	65.50	15.1	65.47	65.60	-8	37,646	-0.02%
2023/03/01	19	63.68	41	63.64	63.80	-22	37,249	-0.06%
2023/02/24	7	64.51	11	64.44	64.60	-4	37,154	-0.01%
2023/02/23	8.6	63.95	20	64.19	64.30	-11.4	36,786	-0.03%
2023/02/22	58	63.00	64	62.80	62.60	-6	36,541	-0.02%
2023/02/21	16	61.79	18	62.14	62.80	-2	36,156	-0.01%
2023/02/20	0.4	60.50	0	0.00	60.50	0.4	36,047	0.00%
2023/02/17	11	59.74	51	59.72	59.80	-40	36,564	-0.11%
2023/02/15	8	60.14	0	0.00	60.00	8	38,017	0.02%
2023/02/14	1.2	59.79	17	60.38	60.70	-15.9	38,376	-0.04%
2023/02/13	36	58.92	6	58.98	59.00	30	38,820	0.08%
2023/02/10	22.5	60.92	16	60.78	60.60	6.5	39,575	0.02%
2023/02/09	8	61.86	1	61.90	61.70	7	39,863	0.02%
2023/02/08	2	61.85	0	0.00	61.80	2	40,532	0.00%
2023/02/07	2.1	61.70	0	0.00	61.70	2.1	40,938	0.01%
2023/02/06	15	61.95	2	62.95	61.70	13	41,610	0.03%
2023/02/03	4	64.55	3	64.20	63.60	1	41,807	0.00%
2023/02/02	6	62.97	14	63.26	63.50	-8	41,682	-0.02%
2023/02/01	3	62.60	11	62.86	62.40	-8	41,946	-0.02%
2023/01/31	2	62.30	15	62.36	62.50	-13	42,304	-0.03%
2023/01/30	15	61.41	2	61.55	61.30	13	42,519	0.03%
2023/01/17	5.5	62.00	2	62.15	62.00	3.5	42,507	0.01%
2023/01/16	8	60.96	6	61.08	61.10	2	42,923	0.00%
2023/01/13	5.1	61.94	3	61.90	61.90	2.1	42,948	0.00%
2023/01/12	9.3	62.74	7	63.07	62.00	2.3	43,652	0.01%
2023/01/11	7.2	63.56	8	63.74	63.20	-0.8	43,990	0.00%
2023/01/10	23	63.31	1	63.70	62.90	22	44,451	0.05%
2023/01/09	8	62.93	17	63.37	63.30	-9	45,826	-0.02%
2023/01/06	12	63.53	3	63.30	63.60	9	46,392	0.02%
2023/01/05	1	64.20	0	0.00	63.70	1	46,811	0.00%
2023/01/04	3	63.53	10	63.60	63.50	-7	47,306	-0.01%
2023/01/03	4.2	64.76	11	65.14	64.60	-6.9	47,512	-0.01%
2022/12/30	22	65.87	6	65.77	65.50	16	47,447	0.03%
2022/12/29	9	64.66	6	64.38	64.80	3	47,766	0.01%
2022/12/28	19	64.47	11	63.88	63.90	8	48,395	0.02%
2022/12/27	10	65.70	22	65.81	65.10	-12	48,879	-0.02%
2022/12/26	37	65.73	35	65.11	65.00	2	49,611	0.00%
2022/12/23	8	66.88	5.5	67.23	67.30	2.5	49,849	0.01%
2022/12/22	45	68.04	36	67.63	68.00	9	49,962	0.02%
2022/12/21	11	65.09	16	65.73	65.70	-5	48,536	-0.01%
2022/12/20	5	65.18	47.1	64.99	63.90	-42.1	48,045	-0.09%
2022/12/19	35.5	65.43	27	65.72	64.30	8.5	48,056	0.02%
2022/12/16	61	66.04	33	65.25	65.30	28	47,130	0.06%
2022/12/15	19	62.93	16	62.90	62.80	3	45,315	0.01%
2022/12/14	13	62.27	5	62.30	62.00	8	46,068	0.02%
2022/12/13	12	63.28	23	63.27	63.20	-11	46,340	-0.02%
2022/12/12	7	61.94	0	0.00	61.80	7	46,966	0.01%
2022/12/09	3	62.73	18	62.43	62.80	-15	47,494	-0.03%
2022/12/08	9	60.97	9	60.69	61.00	0	47,928	0.00%
2022/12/07	39	61.24	51	61.11	60.90	-12	48,316	-0.02%
2022/12/06	14	62.00	17	61.66	61.70	-3	48,303	-0.01%
2022/12/05	14	64.49	3	64.17	63.80	11	48,689	0.02%
2022/12/02	5	64.84	6.2	64.80	64.80	-1.2	49,137	0.00%
2022/12/01	57	67.02	19	66.92	65.40	38	49,641	0.08%
2022/11/30	3	65.87	42.7	65.05	66.10	-39.7	49,206	-0.08%
2022/11/29	10.1	64.09	5	65.40	65.10	5.1	49,503	0.01%
2022/11/28	88.1	63.77	70	64.33	63.50	18.1	50,617	0.04%
2022/11/25	69	65.09	43	65.76	64.90	26	50,539	0.05%
2022/11/24	57.1	62.87	32	63.63	64.60	25.1	50,633	0.05%
2022/11/23	4.1	62.53	12	62.60	62.50	-7.9	50,427	-0.02%
2022/11/22	1.6	61.99	13	62.14	61.70	-11.4	50,768	-0.02%
2022/11/21	13	61.79	4	62.58	61.40	9	50,760	0.02%
2022/11/18	14	63.72	80	64.20	63.00	-66	50,662	-0.13%
2022/11/17	7	64.84	5	64.80	64.80	2	50,562	0.00%
2022/11/16	3	64.70	7	65.34	64.60	-4	50,600	-0.01%
2022/11/15	30	65.45	27	66.13	65.30	3	50,611	0.01%
2022/11/14	24	66.09	25.5	65.33	66.20	-1.5	50,242	0.00%
2022/11/11	51	65.84	35	64.95	65.20	16	49,814	0.03%
2022/11/10	30	64.23	35	64.32	64.30	-5	49,247	-0.01%
2022/11/09	5	63.30	3.2	64.16	64.50	1.9	49,377	0.00%
2022/11/08	13	63.72	26.1	63.65	63.40	-13.1	49,893	-0.03%
2022/11/07	10	62.11	21	62.32	62.30	-11	49,150	-0.02%
2022/11/04	29	60.38	21	61.17	61.20	8	48,969	0.02%
2022/11/03	22	59.81	23	58.22	60.20	-1	48,969	0.00%
2022/11/02	5	59.94	8.4	60.49	59.80	-3.4	49,333	-0.01%
2022/11/01	22	59.94	12.1	59.11	59.10	9.9	49,288	0.02%
2022/10/31	59	60.03	14.3	59.99	60.20	44.7	49,669	0.09%
2022/10/28	27.1	61.68	27	61.36	60.60	0.1	49,591	0.00%
2022/10/27	23	61.60	87	62.47	63.20	-64	49,294	-0.13%
2022/10/26	10	61.40	12	60.78	61.90	-2	49,355	0.00%
2022/10/25	5	61.96	2	61.70	61.50	3	49,192	0.01%
2022/10/24	23	63.37	29	62.46	62.10	-6	49,952	-0.01%
2022/10/21	8	61.40	4	61.75	61.00	4	49,859	0.01%
2022/10/20	104	59.70	23	60.20	61.80	81	49,937	0.16%	大買/
2022/10/19	17	63.30	46.2	62.67	63.00	-29.2	49,334	-0.06%
2022/10/18	37	61.56	38	61.15	61.90	-1	49,242	0.00%
2022/10/17	49	58.02	74	58.90	60.00	-25	49,301	-0.05%
2022/10/14	18	63.19	30	61.85	62.80	-12	48,372	-0.02%
2022/10/13	17	61.25	9.1	60.23	59.30	7.9	48,140	0.02%
2022/10/12	9.5	61.55	2	61.45	61.60	7.5	48,515	0.02%
2022/10/11	5	63.64	50	63.87	63.70	-45	48,132	-0.09%
2022/10/07	4	64.95	4	65.35	65.10	0	48,274	0.00%
2022/10/06	17.1	64.26	9	64.63	65.00	8.1	48,762	0.02%
2022/10/05	11	65.28	5.1	65.24	64.70	5.9	48,742	0.01%
2022/10/04	17.1	63.74	13.1	63.82	63.80	4	48,954	0.01%
2022/10/03	58	62.48	38	63.34	63.50	20	48,972	0.04%
2022/09/30	14	60.65	27	58.89	61.50	-13	49,276	-0.03%
2022/09/29	20.2	60.61	33	60.74	59.90	-12.8	49,257	-0.03%
2022/09/28	19.1	61.05	28.6	61.38	60.30	-9.5	49,185	-0.02%
2022/09/27	9	62.66	13.1	63.31	63.80	-4.1	49,868	-0.01%
2022/09/26	55.6	64.04	63	61.93	61.60	-7.5	50,080	-0.01%
2022/09/23	10	67.65	16	67.71	67.40	-6	50,087	-0.01%
2022/09/22	11.5	67.04	0	0.00	66.50	11.5	50,980	0.02%
2022/09/21	5.1	68.30	11	69.19	68.90	-6	52,291	-0.01%
2022/09/20	7	68.81	11	69.25	68.50	-4	53,657	-0.01%
2022/09/19	42.1	69.28	28.1	69.55	68.00	14	54,545	0.03%
2022/09/16	3.1	72.21	77	71.82	73.50	-73.9	55,737	-0.13%
2022/09/15	16	72.59	33	73.14	72.60	-17	57,078	-0.03%
2022/09/14	1	71.40	1	71.80	71.80	0	58,063	0.00%
2022/09/13	11	71.21	7.1	71.23	71.10	4	58,936	0.01%
2022/09/12	13	70.73	58.1	69.99	71.00	-45.1	60,447	-0.07%
2022/09/08	78.3	68.18	55.3	68.09	67.80	23	60,618	0.04%
2022/09/07	16	68.77	43	69.15	69.60	-27	60,925	-0.04%
2022/09/06	19	70.98	30	71.33	70.60	-11	60,618	-0.02%
2022/09/05	16	70.89	30	70.83	70.80	-14	60,842	-0.02%
2022/09/02	111.5	72.87	31	71.72	71.10	80.5	60,915	0.13%	大買/
2022/09/01	27	77.35	1.2	78.14	76.80	25.8	59,901	0.04%
2022/08/31	81	78.23	40	78.50	78.90	41	60,664	0.07%
2022/08/30	25	79.06	3	79.03	78.90	22	61,022	0.04%
2022/08/29	15	78.66	20	79.05	79.60	-5	60,912	-0.01%
2022/08/26	6	83.62	8	83.96	83.40	-2	60,860	0.00%
2022/08/25	2	82.55	8.1	83.67	83.40	-6.1	60,824	-0.01%
2022/08/24	26.2	82.30	12	82.35	82.10	14.2	61,032	0.02%
2022/08/23	19.6	83.21	12	83.27	83.00	7.6	61,445	0.01%
2022/08/22	32	83.85	34	83.88	83.60	-2	61,908	0.00%
2022/08/19	11	86.65	8	86.54	86.40	3	62,006	0.00%
2022/08/18	1	86.80	3.5	86.70	86.50	-2.5	62,392	0.00%
2022/08/17	6.3	86.76	16	86.51	86.40	-9.7	62,883	-0.02%
2022/08/16	12.6	86.38	6	86.10	86.00	6.6	63,549	0.01%
2022/08/15	38.5	88.02	8.1	87.55	87.50	30.4	65,024	0.05%
2022/08/12	3.3	91.07	14	91.29	91.10	-10.7	64,330	-0.02%
2022/08/11	20.2	91.59	14	91.38	91.00	6.2	64,799	0.01%
2022/08/10	42	92.35	11.1	92.10	91.10	31	64,739	0.05%
2022/08/09	4	91.45	15.1	92.04	93.30	-11.1	64,922	-0.02%
2022/08/08	14	89.99	8.4	90.45	91.10	5.6	65,189	0.01%
2022/08/05	14.1	90.15	25	89.96	90.50	-10.9	64,822	-0.02%
2022/08/04	24	86.09	25.1	86.80	87.50	-1.1	64,639	0.00%
2022/08/03	34	87.50	23	87.09	87.00	11	64,774	0.02%
2022/08/02	26.2	87.42	22	88.06	87.50	4.2	65,237	0.01%
2022/08/01	4	89.68	2	89.90	90.00	2	65,706	0.00%
2022/07/29	6	89.47	27.2	89.43	89.60	-21.1	66,156	-0.03%
2022/07/28	52.1	86.91	23	86.52	86.50	29.1	66,003	0.04%
2022/07/27	8	87.65	39	87.88	88.20	-31	66,676	-0.05%
2022/07/26	43	86.92	12	86.96	86.70	31	66,726	0.05%
2022/07/25	8	87.21	6	88.20	86.90	2	67,735	0.00%
2022/07/22	13	88.77	17	89.06	89.50	-4	67,498	-0.01%
2022/07/21	0.1	87.80	50	88.16	88.30	-50	67,386	-0.07%
2022/07/20	29	87.17	26.4	87.72	86.60	2.6	67,091	0.00%
2022/07/19	18.1	87.23	24	87.62	87.80	-5.9	67,290	-0.01%
2022/07/18	13	85.85	17	86.60	85.60	-4	67,138	-0.01%
2022/07/15	36.7	86.05	16	86.19	86.00	20.7	67,442	0.03%
2022/07/14	4	85.43	18.1	85.98	87.50	-14.1	67,226	-0.02%
2022/07/13	9	85.37	20	84.87	83.90	-11	66,766	-0.02%
2022/07/12	9.3	82.85	18	83.01	82.10	-8.7	66,490	-0.01%
2022/07/11	3	87.00	42	87.51	88.20	-39	65,798	-0.06%
2022/07/08	21	86.27	36	86.48	86.50	-15	65,521	-0.02%
2022/07/07	21.2	81.65	9.5	82.42	83.20	11.7	64,780	0.02%
2022/07/06	6	81.47	6.3	81.69	80.30	-0.3	64,637	0.00%
2022/07/05	25	80.60	32	81.48	82.10	-7	64,396	-0.01%
2022/07/04	17	77.42	41.6	76.66	78.20	-24.6	63,460	-0.04%
2022/07/01	40.7	80.21	30.1	80.14	77.80	10.6	63,137	0.02%
2022/06/30	26.1	82.65	16.1	82.65	82.30	10	62,173	0.02%
2022/06/29	124.2	87.04	51	87.87	85.50	73.2	61,324	0.12%	大買/
2022/06/28	26.2	89.80	87.1	88.94	91.70	-61	59,592	-0.10%
2022/06/27	11	85.98	44.1	85.69	86.10	-33.1	57,684	-0.06%
2022/06/24	64.5	100.33	110.2	99.61	98.30	-45.8	56,688	-0.08%	大賣/
2022/06/23	78.6	97.99	57.1	98.01	96.20	21.5	55,115	0.04%
2022/06/22	60.3	103.59	55.1	105.93	101.00	5.2	54,660	0.01%
2022/06/21	47.2	109.79	20.2	110.50	109.50	27	53,484	0.05%
2022/06/20	69	114.38	86.2	112.22	111.50	-17.1	52,638	-0.03%
2022/06/17	11.2	118.73	15.8	118.69	119.50	-4.7	51,241	-0.01%
2022/06/16	113.4	118.38	67.3	118.58	117.00	46.1	51,178	0.09%	大買/
2022/06/15	15.5	122.50	28	123.57	122.00	-12.5	51,700	-0.02%
2022/06/14	31.3	122.11	10	122.55	123.50	21.3	54,011	0.04%
2022/06/13	20.4	121.41	25	121.60	120.50	-4.6	58,139	-0.01%
2022/06/10	6.3	125.27	13	125.38	126.00	-6.8	62,125	-0.01%
2022/06/09	25.5	126.74	31.1	126.25	126.50	-5.6	64,603	-0.01%
2022/06/08	13	130.00	40.8	129.61	130.00	-27.8	64,840	-0.04%
2022/06/07	0	0.00	4.3	127.23	127.00	-4.3	65,936	-0.01%
2022/06/06	9	127.22	12.2	127.38	126.50	-3.2	68,012	0.00%
2022/06/02	2	126.25	5	126.30	126.50	-3	70,608	0.00%
2022/06/01	3	126.17	22	126.20	126.00	-19	74,008	-0.03%
2022/05/31	26.1	124.41	14.3	124.48	124.50	11.8	78,382	0.02%
2022/05/30	20	127.38	2	127.00	127.00	18	79,315	0.02%
2022/05/27	10.1	127.34	23	127.91	128.00	-12.9	79,731	-0.02%
2022/05/26	7	126.71	6	126.67	125.50	1	80,643	0.00%
2022/05/25	16	126.94	17.1	125.79	127.00	-1	81,062	0.00%
2022/05/24	40.1	126.73	31	127.34	125.00	9.1	81,523	0.01%
2022/05/23	61.5	123.85	88.3	125.10	127.00	-26.7	81,311	-0.03%
2022/05/20	8.2	117.99	10	117.25	117.50	-1.8	80,820	0.00%
2022/05/19	30.2	113.47	19.1	114.40	115.00	11.1	81,893	0.01%
2022/05/18	12.3	117.80	5	117.70	117.50	7.3	82,686	0.01%
2022/05/17	31.1	117.58	14	117.43	116.50	17.1	82,835	0.02%
2022/05/16	29.5	120.71	28	119.14	119.00	1.5	82,318	0.00%
2022/05/13	14	123.89	8	123.75	123.50	6	81,633	0.01%
2022/05/12	35.2	121.98	6	122.00	121.00	29.2	82,357	0.04%
2022/05/11	16.1	124.87	2	125.50	124.00	14.1	82,420	0.02%
2022/05/10	10.2	126.74	12.1	125.17	127.50	-1.9	82,463	0.00%
2022/05/09	34	126.68	35.4	126.83	126.00	-1.4	82,564	0.00%
2022/05/06	18.3	129.32	18	128.56	130.50	0.3	83,956	0.00%
2022/05/05	54	130.85	23.1	130.39	130.00	31	84,000	0.04%
2022/05/04	17.1	130.44	17.1	130.03	130.00	0.1	83,662	0.00%
2022/05/03	14	125.86	8	126.06	126.50	6	83,182	0.01%
2022/04/29	11	125.68	161.5	125.79	126.00	-150.5	83,396	-0.18%	大賣/鉅額交易
2022/04/28	9.1	120.96	0.2	122.50	120.50	8.9	83,043	0.01%
2022/04/27	7.7	120.47	16	118.69	121.00	-8.3	83,084	-0.01%
2022/04/26	6	121.92	1	121.50	121.00	5	83,162	0.01%
2022/04/25	39.4	122.21	4.1	122.26	121.50	35.4	83,168	0.04%
2022/04/22	13.2	126.27	9	126.06	126.50	4.2	82,614	0.01%
2022/04/21	10	126.20	41	125.98	125.00	-31	82,619	-0.04%
2022/04/20	12	123.71	11	124.41	123.50	1	82,611	0.00%
2022/04/19	4	123.00	5	123.40	123.00	-1	82,899	0.00%
2022/04/18	13	121.35	5	121.90	121.00	8	83,044	0.01%
2022/04/15	1	122.03	8	123.63	124.00	-7	83,260	-0.01%
2022/04/14	19	123.21	10.1	124.55	122.00	8.9	83,333	0.01%
2022/04/13	7	122.00	20	123.83	124.50	-13	83,224	-0.02%
2022/04/12	124.1	120.49	12	120.29	120.00	112.1	83,001	0.13%	大買/鉅額交易
2022/04/11	7	123.71	2	123.00	121.50	5	82,677	0.01%
2022/04/08	11	122.95	16.5	123.17	124.00	-5.5	83,699	-0.01%
2022/04/07	19.8	120.01	63	119.24	119.00	-43.2	84,236	-0.05%
2022/04/06	37.2	123.72	3	123.50	123.50	34.2	83,973	0.04%
2022/04/01	7	126.21	6	125.92	126.50	1	84,317	0.00%
2022/03/31	6.5	124.37	20	124.48	124.50	-13.5	83,818	-0.02%
2022/03/30	4.5	124.78	9	124.50	124.00	-4.5	83,671	-0.01%
2022/03/29	3.1	124.35	14.5	124.16	123.50	-11.4	83,578	-0.01%
2022/03/28	22.2	119.83	12	119.83	122.50	10.2	83,389	0.01%
2022/03/25	67.3	123.53	7	123.79	122.00	60.3	83,417	0.07%
2022/03/24	37	128.82	12	128.08	128.00	25	82,453	0.03%
2022/03/23	24	130.50	5	130.80	130.50	19	82,569	0.02%
2022/03/22	20.3	130.51	34.2	131.38	129.50	-13.9	82,630	-0.02%
2022/03/21	3	130.17	15	131.00	131.50	-12	83,027	-0.01%
2022/03/18	42.2	130.38	38	129.63	130.00	4.2	83,743	0.00%
2022/03/17	52	130.35	49.4	130.54	133.00	2.7	83,304	0.00%
2022/03/16	74.5	127.22	50.1	128.53	127.00	24.4	81,632	0.03%
2022/03/15	195.9	132.53	257.7	132.65	130.00	-61.8	77,870	-0.08%	大買/大賣/
2022/03/14	467	129.51	86.2	130.40	132.50	380.8	75,063	0.51%	大買/鉅額交易
2022/03/11	126	124.34	40.4	124.95	125.50	85.6	74,144	0.12%	大買/
2022/03/10	155.2	126.48	122	127.11	124.00	33.2	74,720	0.04%	大買/大賣/
2022/03/09	70.7	121.39	50.1	123.14	125.50	20.7	74,426	0.03%
2022/03/08	68.1	122.02	56	117.61	118.00	12.1	75,309	0.02%
2022/03/07	101.1	128.79	95	128.58	125.50	6.2	73,027	0.01%	大買/
2022/03/04	57.4	130.91	546.3	129.76	133.00	-489	70,755	-0.69%	大賣/鉅額交易
2022/03/03	50.4	123.76	95.6	124.34	125.00	-45.2	67,329	-0.07%
2022/03/02	69.1	120.89	86.1	120.47	120.50	-17	67,365	-0.03%
2022/03/01	150.1	117.94	72	120.34	120.50	78.1	67,492	0.12%	大買/
2022/02/25	29	115.17	107	115.71	115.50	-78	66,518	-0.12%	大賣/
2022/02/24	60	112.40	18	113.28	112.50	42	66,509	0.06%
2022/02/23	34.5	115.43	15.1	115.47	116.00	19.4	66,667	0.03%
2022/02/22	70	113.89	35.2	114.03	113.50	34.9	66,784	0.05%
2022/02/21	37	119.35	31.2	119.72	119.50	5.8	66,056	0.01%
2022/02/18	87.5	115.00	66.2	115.65	116.50	21.3	65,633	0.03%
2022/02/17	23	113.48	11.1	112.56	112.00	11.9	65,389	0.02%
2022/02/16	7	112.57	6.2	112.91	112.50	0.8	65,849	0.00%
2022/02/15	24	111.50	23	111.02	111.00	1	67,216	0.00%
2022/02/14	43	113.10	36.1	112.43	110.50	6.9	69,698	0.01%
2022/02/11	19	113.61	14.2	113.07	112.00	4.8	70,922	0.01%
2022/02/10	19	112.87	17	113.35	114.00	2	73,391	0.00%
2022/02/09	35	112.53	26.2	113.13	112.00	8.8	75,972	0.01%
2022/02/08	99.2	112.78	71	113.89	112.50	28.2	76,404	0.04%
2022/02/07	3	103.00	68.1	103.09	108.00	-65.1	75,977	-0.09%
2022/01/26	28	99.16	16.2	98.61	98.60	11.9	77,797	0.02%
2022/01/25	26.3	96.86	0	0.00	95.10	26.3	78,903	0.03%
2022/01/24	33.2	98.94	26	99.00	99.90	7.2	79,863	0.01%
2022/01/21	32.3	100.60	31	100.41	99.00	1.3	81,531	0.00%
2022/01/20	11	104.05	15	104.23	104.00	-4	81,873	0.00%
2022/01/19	32	104.33	10	105.10	104.00	22	82,182	0.03%
2022/01/18	45.1	106.80	34	107.71	106.50	11.1	82,578	0.01%
2022/01/17	14.1	105.54	0.5	105.00	105.50	13.6	84,025	0.02%
2022/01/14	9	104.94	12	105.96	107.50	-3	85,320	0.00%
2022/01/13	21.2	106.89	15	105.50	105.00	6.2	85,258	0.01%
2022/01/12	24.2	110.77	4.5	110.89	108.00	19.7	85,586	0.02%
2022/01/11	1.1	114.00	13	112.19	112.00	-11.9	86,061	-0.01%
2022/01/10	18	110.94	4	110.75	111.50	14	88,288	0.02%
2022/01/07	16.2	114.40	23	113.70	113.50	-6.8	88,943	-0.01%
2022/01/06	5.1	114.81	7	115.43	114.50	-2	90,871	0.00%
2022/01/05	17	114.85	16	115.47	115.00	1	92,607	0.00%
2022/01/04	13.1	114.50	10.5	115.07	115.50	2.6	94,435	0.00%
2022/01/03	65.1	115.76	27	114.94	114.50	38.1	95,492	0.04%
2021/12/30	59.3	121.45	224	121.89	121.00	-164.7	96,085	-0.17%	大賣/鉅額交易
2021/12/29	38	125.12	17	125.41	124.50	21	96,956	0.02%
2021/12/28	18.2	125.33	115	125.48	125.00	-96.8	99,686	-0.10%	大賣/
2021/12/27	20	123.05	104	123.26	122.50	-84	102,126	-0.08%	大賣/
2021/12/24	9.2	122.99	12	122.88	122.50	-2.8	104,474	0.00%
2021/12/23	15	124.00	7	123.50	122.50	8	104,848	0.01%
2021/12/22	11	125.23	7.5	124.20	124.00	3.5	105,445	0.00%
2021/12/21	32	124.80	38.4	125.66	125.50	-6.4	106,154	-0.01%
2021/12/20	19.2	123.10	14	122.54	122.00	5.2	106,601	0.00%
2021/12/17	6	124.17	6	124.33	123.50	0	107,404	0.00%
2021/12/16	11	123.82	5	123.00	122.00	6	107,424	0.01%
2021/12/15	22	121.48	12	121.79	122.50	10	107,772	0.01%
2021/12/14	41	122.09	65	123.52	120.00	-24	108,598	-0.02%
2021/12/13	89	127.99	48.1	128.49	127.50	40.9	107,638	0.04%
2021/12/10	19.2	125.07	14	124.86	124.00	5.2	107,904	0.00%
2021/12/09	6	127.34	61	128.39	128.50	-55	108,286	-0.05%
2021/12/08	57.1	128.69	25	128.98	127.00	32.1	108,570	0.03%
2021/12/07	58.5	127.23	64	127.60	126.50	-5.6	108,326	-0.01%
2021/12/06	94	125.35	114	126.02	125.50	-20	107,348	-0.02%	大賣/
2021/12/03	66.8	124.25	32.1	122.44	121.00	34.6	107,425	0.03%
2021/12/02	174.4	119.88	248	120.52	122.00	-73.6	108,920	-0.07%	大買/大賣/
2021/12/01	13.2	115.31	14	115.14	115.00	-0.8	108,146	0.00%
2021/11/30	4.3	113.92	22.3	114.17	115.50	-18	109,446	-0.02%
2021/11/29	6.3	110.63	19	110.16	110.00	-12.7	110,108	-0.01%
2021/11/26	35	110.70	90	111.09	108.50	-55	111,251	-0.05%
2021/11/25	85	114.71	23.1	114.15	114.50	61.9	111,468	0.06%
2021/11/24	14.3	111.31	10	110.45	111.00	4.3	111,235	0.00%
2021/11/23	15	111.70	12	112.00	111.00	3	112,812	0.00%
2021/11/22	30.2	110.47	40	110.91	110.50	-9.8	114,198	-0.01%
2021/11/19	21	108.69	19	109.05	107.50	2	114,975	0.00%
2021/11/18	7.3	109.77	17.1	110.00	109.50	-9.8	117,677	-0.01%
2021/11/17	14	108.21	17	107.50	107.50	-3	121,270	0.00%
2021/11/16	9	108.33	12.2	108.42	110.00	-3.2	123,103	0.00%
2021/11/15	17.3	107.04	3	106.50	105.00	14.3	127,419	0.01%
2021/11/12	25.1	107.14	62	108.04	106.50	-36.9	131,716	-0.03%
2021/11/11	121.4	110.41	49.1	115.00	106.00	72.3	132,977	0.05%	大買/
2021/11/10	108.5	116.68	31	117.61	115.00	77.5	135,003	0.06%	大買/
2021/11/09	61.2	117.26	59.1	117.52	116.00	2.1	140,209	0.00%
2021/11/08	53	111.73	89	113.40	118.00	-36	142,061	-0.03%
2021/11/05	32	106.11	31	106.98	107.50	1	139,337	0.00%
2021/11/04	71.4	108.82	78	110.12	106.00	-6.6	138,354	0.00%
2021/11/03	174.4	107.28	200.1	107.36	108.50	-25.7	136,510	-0.02%	大買/大賣/
2021/11/02	73.1	100.62	63	101.26	101.50	10.1	134,128	0.01%
2021/11/01	89	98.43	105.5	99.05	98.00	-16.5	132,545	-0.01%	大賣/
2021/10/29	53	96.20	57	94.06	96.50	-4	131,175	0.00%
2021/10/28	67.1	91.32	39	91.58	90.60	28.1	129,241	0.02%
2021/10/27	5	89.32	7	89.53	89.30	-2	128,450	0.00%
2021/10/26	43.6	90.10	56	90.24	90.40	-12.4	128,539	-0.01%
2021/10/25	51	87.38	235	86.23	89.50	-184	128,190	-0.14%	大賣/鉅額交易
2021/10/22	40.2	86.88	10	85.99	85.10	30.2	134,285	0.02%
2021/10/21	4	89.88	14	89.80	89.30	-10	138,034	-0.01%
2021/10/20	23.1	89.78	11	90.24	88.30	12.1	141,419	0.01%
2021/10/19	12	89.00	21.1	89.18	88.00	-9.1	147,572	-0.01%
2021/10/18	103	85.48	124.2	86.85	89.00	-21.2	153,817	-0.01%	大買/大賣/
2021/10/15	25	92.52	16.4	92.49	92.30	8.6	158,915	0.01%
2021/10/14	37.4	92.01	62.1	91.84	92.40	-24.8	165,462	-0.01%
2021/10/13	51.5	89.77	39.6	90.82	88.50	11.9	169,792	0.01%
2021/10/12	79.2	88.87	49	89.88	87.40	30.2	178,274	0.02%
2021/10/08	14	97.11	17	97.81	96.80	-3	182,954	0.00%
2021/10/07	59.7	98.52	66	97.91	98.50	-6.3	193,894	0.00%
2021/10/06	47.8	94.48	45	94.45	92.50	2.8	200,591	0.00%
2021/10/05	23	97.11	67.7	94.23	98.20	-44.7	207,184	-0.02%
2021/10/04	107	99.95	83.1	99.74	97.20	23.9	213,430	0.01%	大買/
2021/10/01	79.1	111.02	60	111.00	108.00	19.1	221,206	0.01%
2021/09/30	5.2	117.67	37	117.70	119.50	-31.8	228,637	-0.01%
2021/09/29	30	117.87	42	116.95	116.50	-12	234,860	-0.01%
2021/09/28	83	120.22	55	120.15	119.00	28	235,128	0.01%
2021/09/27	80	126.85	65	127.92	124.50	15	235,404	0.01%
2021/09/24	40	125.90	59.2	126.26	126.50	-19.2	235,906	-0.01%
2021/09/23	47.2	122.14	28	122.36	121.50	19.2	235,844	0.01%
2021/09/22	36	119.67	20	120.45	119.50	16	236,684	0.01%
2021/09/17	37.2	121.91	117	120.32	123.00	-79.8	237,068	-0.03%	大賣/
2021/09/16	52.1	119.11	29	119.41	118.00	23.1	236,470	0.01%
2021/09/15	66	118.56	93.2	118.56	121.50	-27.2	236,838	-0.01%
2021/09/14	53.1	120.02	35	122.24	117.50	18.1	237,316	0.01%
2021/09/13	83.6	126.42	141	127.07	124.50	-57.4	237,488	-0.02%	大賣/
2021/09/10	228	121.86	75.2	123.18	125.50	152.8	246,873	0.06%	大買/鉅額交易
2021/09/09	53.1	120.35	12	120.54	121.50	41.1	257,351	0.02%
2021/09/08	50	120.00	120.1	120.62	122.00	-70.1	263,381	-0.03%	大賣/
2021/09/07	77.5	120.01	94	119.80	120.50	-16.5	272,442	-0.01%
2021/09/06	161.2	115.43	143.6	116.91	113.00	17.6	276,298	0.01%	大買/大賣/
2021/09/03	183.7	120.72	44.9	121.06	120.50	138.8	281,059	0.05%	大買/鉅額交易
2021/09/02	119	125.06	114.9	124.05	126.00	4.1	284,216	0.00%	大買/大賣/
2021/09/01	280.2	126.05	53.2	126.62	125.00	227	287,620	0.08%	大買/鉅額交易
2021/08/31	67.3	133.00	73	134.12	133.50	-5.7	289,436	0.00%
2021/08/30	55	137.57	28	138.50	136.00	27	296,177	0.01%
2021/08/27	59	136.86	56	137.99	137.00	3	301,757	0.00%
2021/08/26	98.6	136.59	39	138.14	140.00	59.6	307,355	0.02%
2021/08/25	18.1	135.88	74	136.87	138.50	-55.9	313,162	-0.02%
2021/08/24	160.3	139.17	89	140.56	134.50	71.3	317,742	0.02%	大買/
2021/08/23	250.4	140.17	276.3	140.40	139.50	-25.9	322,119	-0.01%	大買/大賣/
2021/08/20	83.1	129.25	84	128.99	130.50	-0.9	325,644	0.00%
2021/08/19	167.4	131.11	140.2	132.88	126.50	27.2	335,133	0.01%	大買/大賣/
2021/08/18	229	131.69	228.1	128.29	136.50	0.9	341,307	0.00%	大買/大賣/
2021/08/17	52.2	128.17	70	126.76	124.50	-17.8	345,747	-0.01%
2021/08/16	146.4	132.20	36	133.43	126.00	110.4	353,207	0.03%	大買/鉅額交易
2021/08/13	110.7	136.10	128	136.44	133.00	-17.3	356,926	0.00%	大買/大賣/
2021/08/12	191.1	130.89	198	130.85	133.50	-6.9	361,288	0.00%	大買/大賣/
2021/08/11	3	119.67	12	117.67	125.00	-9	362,298	0.00%
2021/08/10	8	128.50	0	0.00	130.00	8	366,350	0.00%
2021/08/09	2	132.50	0	0.00	132.50	2	375,355	0.00%
2021/08/06	4	131.50	15	132.50	131.00	-11	385,819	0.00%
2021/08/05	4	125.88	10	125.75	125.50	-6	394,945	0.00%
2021/08/04	26	128.52	30	128.75	129.00	-4	400,626	0.00%
2021/08/03	30	126.42	36	123.63	126.00	-6	409,286	0.00%
2021/08/02	21	116.00	10	117.50	120.00	11	416,150	0.00%
2021/07/30	24.2	124.66	25	128.04	117.00	-0.8	423,521	0.00%
2021/07/29	7	125.43	41	125.26	129.50	-34	430,617	-0.01%
2021/07/28	227.4	117.31	188.6	116.40	118.00	38.8	438,242	0.01%	大買/大賣/
2021/07/27	78.3	125.35	27	128.57	122.50	51.3	443,452	0.01%
2021/07/26	111.3	141.11	56	143.15	136.00	55.3	443,188	0.01%	大買/
2021/07/23	110.1	142.07	178.3	143.07	145.50	-68.2	444,634	-0.02%	大買/大賣/
2021/07/22	146	142.56	216.5	141.56	140.50	-70.5	444,272	-0.02%	大買/大賣/
2021/07/21	122.3	161.78	115	165.54	153.50	7.3	443,347	0.00%	大買/大賣/
2021/07/20	202.3	176.78	76	177.75	170.50	126.3	438,485	0.03%	大買/鉅額交易
2021/07/19	156	191.42	111.3	192.73	188.00	44.8	437,498	0.01%	大買/大賣/
2021/07/16	204.2	188.65	167.2	187.41	188.00	37	431,890	0.01%	大買/大賣/
2021/07/15	176	171.25	148	175.17	179.00	28	421,928	0.01%	大買/大賣/
2021/07/14	246.4	168.16	218.8	168.83	163.00	27.7	415,579	0.01%	大買/大賣/
2021/07/13	250.5	187.16	265.3	186.67	176.00	-14.7	404,074	0.00%	大買/大賣/
2021/07/12	143.3	200.82	122.2	202.57	195.50	21.1	395,926	0.01%	大買/大賣/
2021/07/09	336.5	207.57	314.1	208.51	195.50	22.4	387,845	0.01%	大買/大賣/
2021/07/08	340.9	214.43	207.1	212.26	216.50	133.8	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	169.6	218.83	155.3	216.62	210.00	14.2	368,918	0.00%	大買/大賣/
2021/07/06	96.1	212.55	152	208.12	216.50	-55.9	359,596	-0.02%	大賣/
2021/07/05	47.2	191.76	104.2	191.44	197.00	-57.1	353,712	-0.02%	大賣/
2021/07/02	112.4	192.55	50	192.76	191.00	62.4	356,844	0.02%	大買/
2021/07/01	68.4	192.00	101.3	194.39	196.00	-32.9	356,879	-0.01%	大賣/
2021/06/30	70	177.34	41.3	175.56	182.50	28.7	356,519	0.01%
2021/06/29	80.5	167.23	45	167.37	166.00	35.5	356,354	0.01%
2021/06/28	22	161.55	69	161.38	166.00	-47	356,036	-0.01%
2021/06/25	33.1	150.55	77	152.38	151.00	-43.9	355,308	-0.01%
2021/06/24	45.2	145.69	53.2	145.92	149.00	-8	355,062	0.00%
2021/06/23	86	141.65	34.1	141.95	139.50	52	354,532	0.01%
2021/06/22	82.1	157.12	114.1	158.65	154.50	-32	353,074	-0.01%	大賣/
2021/06/21	248.7	157.12	191.8	158.68	158.50	56.9	352,224	0.02%	大買/大賣/
2021/06/18	280.5	145.85	244.2	147.61	149.50	36.3	343,265	0.01%	大買/大賣/
2021/06/17	198.5	130.63	222.1	132.91	140.50	-23.6	335,123	-0.01%	大買/大賣/
2021/06/16	257.1	132.86	211.7	133.45	130.00	45.4	333,803	0.01%	大買/大賣/
2021/06/15	140.2	122.14	222	124.30	127.50	-81.8	325,696	-0.03%	大買/大賣/
2021/06/11	195	116.29	292.4	116.13	116.00	-97.4	322,158	-0.03%	大買/大賣/
2021/06/09	119.2	114.12	104	114.71	113.00	15.2	317,997	0.00%	大買/大賣/
2021/06/08	88	110.51	123.8	111.56	114.50	-35.7	317,367	-0.01%	大賣/
2021/06/07	196.6	110.56	197	109.78	107.00	-0.4	316,138	0.00%	大買/大賣/
2021/06/04	109	115.61	218	116.65	115.50	-109	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	259.2	114.66	109	114.33	112.50	150.2	305,815	0.05%	大買/大賣/鉅額交易
2021/06/02	188.2	114.56	141.8	115.12	111.00	46.4	300,491	0.02%	大買/大賣/
2021/06/01	102	105.98	161.1	109.67	112.50	-59.1	294,111	-0.02%	大買/大賣/
2021/05/31	106.1	108.63	79.1	109.69	102.50	27	289,013	0.01%	大買/
2021/05/28	97.3	107.43	201	105.49	108.00	-103.7	284,171	-0.04%	大賣/鉅額交易
2021/05/27	154.2	102.07	329.4	102.33	103.00	-175.2	282,340	-0.06%	大買/大賣/鉅額交易
2021/05/26	213.1	92.74	199.7	94.81	98.80	13.4	273,176	0.00%	大買/大賣/
2021/05/25	227.1	89.72	166.5	90.86	91.00	60.6	264,602	0.02%	大買/大賣/
2021/05/24	293	96.06	146.4	95.76	93.10	146.7	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	144.3	89.26	194	90.03	91.80	-49.7	254,732	-0.02%	大買/大賣/
2021/05/20	138.3	83.91	184.7	83.89	83.50	-46.4	249,501	-0.02%	大買/大賣/
2021/05/19	100.1	78.62	182	78.97	80.50	-81.9	240,679	-0.03%	大賣/
2021/05/18	42	72.70	87.6	72.24	73.20	-45.6	240,357	-0.02%
2021/05/17	188.7	68.96	116	70.14	66.60	72.7	239,398	0.03%	大買/大賣/
2021/05/14	318.5	76.65	579.5	74.87	74.00	-261	231,834	-0.11%	大買/大賣/鉅額交易
2021/05/13	534.7	81.58	493.5	81.56	79.20	41.2	223,617	0.02%	大買/大賣/
2021/05/12	134.1	91.66	122.1	92.57	87.90	12	219,837	0.01%	大買/大賣/
2021/05/11	127.1	99.36	98	99.97	97.60	29.1	217,333	0.01%	大買/
2021/05/10	142.6	98.33	87.2	97.51	100.50	55.4	211,021	0.03%	大買/
2021/05/07	121.3	87.42	127	88.08	91.50	-5.7	205,669	0.00%	大買/大賣/
2021/05/06	85	86.54	88	87.34	84.30	-3	199,980	0.00%
2021/05/05	147.5	83.18	149	83.93	87.00	-1.5	194,188	0.00%	大買/大賣/
2021/05/04	246.2	84.56	129.3	84.39	80.00	116.9	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	58	86.51	70.1	86.49	87.70	-12.1	178,164	-0.01%
2021/04/29	59	75.18	46	76.17	79.80	13	176,200	0.01%
2021/04/28	174	74.39	129	75.04	75.00	45	175,065	0.03%	大買/大賣/
2021/04/27	86	70.74	137.5	71.23	72.00	-51.5	173,347	-0.03%	大賣/
2021/04/26	24	65.65	133.1	65.13	66.40	-109.1	173,132	-0.06%	大賣/鉅額交易
2021/04/23	309	59.02	124.1	59.33	60.40	184.9	171,013	0.11%	大買/大賣/鉅額交易
2021/04/22	19	63.66	2	67.50	59.60	17	164,496	0.01%
2021/04/21	2	62.10	69	61.97	62.70	-67	164,016	-0.04%
2021/04/20	0	0.00	22	53.90	57.00	-22	164,103	-0.01%
2021/04/19	16	55.43	68	54.98	55.00	-52	164,405	-0.03%
2021/04/16	29	48.49	21.4	48.22	50.60	7.6	164,100	0.00%
2021/04/15	0	0.00	9	46.35	46.70	-9	164,510	-0.01%
2021/04/14	34	43.16	7	44.56	45.50	27	164,583	0.02%
2021/04/13	11	47.10	3	46.90	44.80	8	164,633	0.00%
2021/04/12	0	0.00	1	46.10	46.10	-1	164,629	0.00%
2021/04/09	58	42.34	11	42.87	42.75	47	165,508	0.03%
2021/04/08	411	46.55	91.1	46.47	46.20	319.9	166,041	0.19%	大買/鉅額交易
2021/04/07	100	45.03	17	45.17	46.35	83	163,315	0.05%
2021/04/06	34	42.56	77.5	43.16	44.15	-43.5	167,064	-0.03%
2021/04/01	29	39.54	170.5	40.05	40.15	-141.5	166,929	-0.08%	大賣/鉅額交易
2021/03/31	8	35.97	43	37.41	37.70	-35	168,610	-0.02%
2021/03/30	46	34.73	12.6	35.22	35.40	33.4	170,852	0.02%
2021/03/29	5	35.45	13	35.46	35.25	-8	173,799	0.00%
2021/03/26	11	33.06	31	33.45	34.00	-20	177,613	-0.01%
2021/03/25	8	32.82	3	32.78	32.50	5	180,526	0.00%
2021/03/24	67	33.32	2	33.65	33.80	65	183,190	0.04%
2021/03/23	106	34.12	13	34.80	33.50	93	183,605	0.05%	大買/
2021/03/22	23.3	35.46	49.2	35.75	35.85	-25.9	183,839	-0.01%
2021/03/19	31	32.22	58	32.33	32.60	-27	183,461	-0.01%
2021/03/18	74.3	31.83	70	31.64	31.90	4.3	179,519	0.00%
2021/03/17	82	30.62	53.8	31.04	31.30	28.2	178,101	0.02%
2021/03/16	92.4	30.37	43	30.18	30.05	49.3	175,723	0.03%
2021/03/15	65	30.55	128	30.50	31.30	-63	173,929	-0.04%	大賣/
2021/03/12	67	29.25	169	29.23	29.15	-102	171,598	-0.06%	大賣/鉅額交易
2021/03/11	109.1	28.51	74	28.94	28.10	35.1	167,339	0.02%	大買/
2021/03/10	212	27.97	122	27.83	28.00	90	164,597	0.05%	大買/大賣/
2021/03/09	25	26.76	41	27.24	27.60	-16	162,088	-0.01%
2021/03/08	57	27.18	36.7	26.78	26.80	20.3	160,756	0.01%
2021/03/05	39	26.28	41.5	26.85	26.05	-2.5	159,337	0.00%
2021/03/04	10.5	26.77	113.5	26.81	26.60	-103	158,383	-0.07%	大賣/鉅額交易
2021/03/03	27.5	27.18	33	26.70	27.60	-5.5	157,418	0.00%
2021/03/02	119	27.65	67	28.40	27.10	52	155,628	0.03%	大買/
2021/02/26	70	28.15	46.1	28.26	29.00	23.9	151,002	0.02%
2021/02/25	56	28.75	27	28.86	28.50	29	148,592	0.02%
2021/02/24	67	28.48	70	28.95	27.90	-3	146,173	0.00%
2021/02/23	78	28.64	2,496	28.87	28.25	-2,418	142,744	-1.69%	大賣/鉅額交易
2021/02/22	2,404	28.10	107	28.14	28.15	2,297	136,924	1.68%	大買/大賣/鉅額交易
2021/02/19	22	25.23	55	25.48	25.60	-33	134,800	-0.02%
2021/02/18	120	24.99	1,202	24.55	25.55	-1,082	132,533	-0.82%	大買/大賣/鉅額交易
2021/02/17	1,110	23.25	82	22.78	23.65	1,028	127,312	0.81%	大買/鉅額交易
2021/02/05	18	21.63	32	21.90	21.50	-14	124,684	-0.01%
2021/02/04	3.2	21.58	21	21.52	21.95	-17.8	124,262	-0.01%
2021/02/03	52.8	21.58	41	21.59	21.60	11.8	123,587	0.01%
2021/02/02	37.7	19.69	35	20.34	20.95	2.7	119,774	0.00%
2021/02/01	87	19.24	29.8	19.17	19.05	57.2	118,145	0.05%
2021/01/29	43	20.12	73	20.06	19.75	-30	116,569	-0.03%
2021/01/28	19	20.75	16	20.61	20.70	3	115,488	0.00%
2021/01/27	22	20.86	8	21.18	20.80	14	114,260	0.01%
2021/01/26	33	22.51	24	22.13	21.60	9	112,583	0.01%
2021/01/25	247.1	23.35	52	23.33	23.00	195.1	110,642	0.18%	大買/鉅額交易
2021/01/22	53	21.50	72.1	21.75	22.60	-19	108,188	-0.02%
2021/01/21	30.1	21.48	55	21.57	20.85	-25	105,576	-0.02%
2021/01/20	300	21.03	294	20.74	20.20	6	101,734	0.01%	大買/大賣/
2021/01/19	165	23.84	34.4	23.61	21.85	130.6	97,764	0.13%	大買/鉅額交易
2021/01/18	3	23.25	9.5	22.13	23.80	-6.5	93,141	-0.01%
2021/01/15	5	23.35	6	24.00	23.35	-1	92,675	0.00%
2021/01/14	7	25.90	1	26.00	25.90	6	92,322	0.01%
2021/01/13	0	0.00	23.5	24.64	24.00	-23.5	91,662	-0.03%
2021/01/12	6	25.70	6	25.70	25.70	0	90,925	0.00%
2021/01/11	10	28.25	6	28.27	28.55	4	90,036	0.00%
2021/01/08	16	26.80	71	26.02	27.30	-55	89,573	-0.06%
2021/01/07	8	26.94	317.5	26.91	25.95	-309.5	88,545	-0.35%	大賣/鉅額交易
2021/01/06	324	29.77	465.5	31.63	28.80	-141.5	87,849	-0.16%	大買/大賣/鉅額交易
2021/01/05	479	31.26	11.6	31.21	32.00	467.4	87,095	0.54%	大買/鉅額交易
2021/01/04	35	31.21	411.4	31.04	32.15	-376.4	86,404	-0.44%	大賣/鉅額交易
2020/12/31	406.6	28.50	22.7	28.38	29.25	383.9	84,864	0.45%	大買/鉅額交易
2020/12/30	59	26.77	22.9	27.61	27.50	36.1	83,413	0.04%
2020/12/29	77.6	27.60	86.4	27.76	27.90	-8.8	81,779	-0.01%
2020/12/28	24	24.79	30	25.37	25.40	-6	76,844	-0.01%
2020/12/25	19.4	22.93	30	23.09	23.10	-10.6	75,571	-0.01%
2020/12/24	48.3	20.12	2,423	20.13	21.00	-2,374.7	72,724	-3.27%	大賣/鉅額交易
2020/12/23	2,436	19.90	3,025.7	18.54	20.40	-589.7	69,285	-0.85%	大買/大賣/鉅額交易
2020/12/22	2,929	19.08	671.5	19.36	18.55	2,257.5	65,900	3.43%	大買/大賣/鉅額交易
2020/12/21	527	18.90	2,782	18.61	18.95	-2,255	61,267	-3.68%	大買/大賣/鉅額交易
2020/12/18	2,629	16.55	167	17.09	17.25	2,462	57,813	4.26%	大買/大賣/鉅額交易
2020/12/17	35	15.65	5	15.69	15.70	30	54,615	0.05%
2020/12/16	223	15.45	292	15.54	15.85	-69	53,429	-0.13%	大買/大賣/
2020/12/15	119	15.69	37	15.82	15.55	82	51,443	0.16%	大買/
2020/12/14	239	14.09	207	14.96	15.05	32	47,680	0.07%	大買/大賣/
2020/12/11	137	13.98	244	13.90	13.70	-107	45,914	-0.23%	大買/大賣/鉅額交易
2020/12/10	141	14.43	261	14.37	14.35	-120	44,395	-0.27%	大買/大賣/鉅額交易
2020/12/09	125	13.96	152	14.43	14.40	-27	43,318	-0.06%	大買/大賣/
2020/12/08	108	13.60	45	13.95	14.05	63	41,790	0.15%	大買/
2020/12/07	6	12.71	0	0.00	12.85	6	39,863	0.02%
2020/12/04	147	12.79	0	0.00	12.85	147	39,614	0.37%	大買/鉅額交易
2020/12/03	27	12.90	6	12.88	12.75	21	39,836	0.05%
2020/12/02	37	12.95	13.6	13.04	12.90	23.4	39,983	0.06%
2020/12/01	48	12.95	33	13.07	13.05	15	39,773	0.04%
2020/11/30	57	13.33	30	13.48	13.25	27	39,186	0.07%
2020/11/27	21	13.57	10	13.55	13.60	11	38,799	0.03%
2020/11/26	157	13.73	2	13.68	13.55	155	39,024	0.40%	大買/鉅額交易
2020/11/25	15	13.46	111	13.37	13.60	-96	37,940	-0.25%	大賣/
2020/11/24	94	13.19	52	13.04	13.05	42	36,503	0.12%
2020/11/23	23	13.00	44	12.90	13.00	-21	36,077	-0.06%
2020/11/20	111	12.61	233	12.67	12.80	-122	36,061	-0.34%	大買/大賣/鉅額交易
2020/11/19	408	12.73	428	12.66	12.75	-20	35,891	-0.06%	大買/大賣/
2020/11/18	193	12.71	15	12.79	13.00	178	35,285	0.50%	大買/鉅額交易
2020/11/17	341	12.40	2	12.48	12.50	339	34,088	0.99%	大買/鉅額交易
2020/11/16	42	12.50	126	12.65	12.50	-84	33,507	-0.25%	大賣/
2020/11/13	103	12.57	126	12.55	12.50	-23	32,987	-0.07%	大買/大賣/
2020/11/12	49	12.58	14	12.53	12.35	35	32,192	0.11%
2020/11/11	150	12.96	106	13.54	13.55	44	31,069	0.14%	大買/大賣/
2020/11/10	66	13.75	146	13.77	13.60	-80	29,680	-0.27%	大賣/
2020/11/09	60	13.64	109	13.92	14.10	-49	27,977	-0.18%	大賣/
2020/11/06	8	12.59	76.8	12.84	12.90	-68.8	26,436	-0.26%
2020/11/05	241	12.31	52	12.22	12.25	189	25,773	0.73%	大買/鉅額交易
2020/11/04	264	11.85	61	12.11	12.50	203	25,082	0.81%	大買/鉅額交易
2020/11/03	60	11.64	4	11.75	11.75	56	24,036	0.23%
2020/11/02	50	11.66	0	0.00	11.60	50	23,624	0.21%
2020/10/30	16	11.58	0	0.00	11.50	16	23,097	0.07%
2020/10/29	16	11.06	31	11.24	11.60	-15	22,271	-0.07%
2020/10/28	20	11.60	7	11.55	11.45	13	21,599	0.06%
2020/10/27	35	11.58	40	11.72	12.00	-5	20,898	-0.02%
2020/10/26	38	11.77	102	11.96	12.10	-64	19,703	-0.32%	大賣/
2020/10/23	24	10.82	49	10.89	11.00	-25	17,875	-0.14%
2020/10/22	0	0.00	1	10.40	10.45	-1	17,349	-0.01%
2020/10/20	1	10.35	5	10.30	10.60	-4	17,162	-0.02%
2020/10/19	20	10.60	26	10.48	10.45	-6	16,970	-0.04%
2020/10/16	20	10.60	65	10.38	10.40	-45	16,824	-0.27%
2020/10/15	17	10.34	4	10.41	10.40	13	16,513	0.08%
2020/10/13	10	10.15	12	10.29	10.25	-2	16,135	-0.01%
2020/10/06	0	0.00	1,500	10.01	10.15	-1,500	15,419	-9.73%	大賣/鉅額交易
2020/10/05	1,501	10.00	10	9.98	10.15	1,491	15,248	9.78%	大買/鉅額交易
2020/09/30	0	0.00	51	9.76	9.70	-51	14,969	-0.34%
2020/09/29	65	9.77	520	9.55	9.61	-455	14,902	-3.05%	大賣/鉅額交易
2020/09/28	0	0.00	930.2	9.49	9.45	-930.2	14,780	-6.29%	大賣/鉅額交易
2020/09/25	1,461	9.63	0	0.00	9.75	1,461	14,620	9.99%	大買/鉅額交易
2020/09/24	0	0.00	10	9.15	9.01	-10	14,303	-0.07%
2020/09/23	0	0.00	2	9.81	9.44	-2	14,123	-0.01%
2020/09/22	11	9.97	0	0.00	9.97	11	13,868	0.08%
2020/09/21	1	9.88	5	9.89	9.88	-4	13,649	-0.03%
2020/09/18	0	0.00	3	9.93	9.88	-3	13,530	-0.02%
2020/09/17	5	9.92	1	9.81	9.91	4	13,429	0.03%
2020/09/16	21	9.98	10	9.88	9.81	11	13,283	0.08%
2020/09/15	1	10.30	2	10.15	10.20	-1	12,987	-0.01%
2020/09/14	15	10.35	12	10.23	10.10	3	12,854	0.02%
2020/09/11	6	11.06	6	10.45	10.20	0	12,460	0.00%
2020/09/10	60	11.08	15	11.02	10.95	45	11,789	0.38%
2020/09/09	10	10.95	0	0.00	11.30	10	11,470	0.09%
2020/09/08	9	11.27	67	11.37	11.25	-58	11,174	-0.52%
2020/09/07	27	11.77	27	11.91	11.95	0	10,524	0.00%
2020/09/04	32	10.75	12	11.03	11.50	20	9,850	0.20%
2020/09/03	12	11.07	44	11.06	11.05	-32	9,363	-0.34%
2020/09/02	63	10.50	5	10.89	11.00	58	8,900	0.65%
2020/09/01	57	10.44	292	10.75	10.60	-235	8,377	-2.81%	大賣/鉅額交易
2020/08/31	12	10.10	9	9.88	10.10	3	7,563	0.04%
2020/08/28	9	9.21	9	9.29	9.21	0	7,152	0.00%
2020/08/27	61	9.42	38	9.40	9.36	23	6,942	0.33%
2020/08/26	29	9.43	17	9.32	9.61	12	6,374	0.19%
2020/08/25	4	8.50	44	8.63	8.74	-40	5,435	-0.74%
2020/08/24	0	0.00	6	7.91	7.95	-6	5,058	-0.12%
2020/08/21	0	0.00	4.1	7.92	7.84	-4.1	4,964	-0.08%
2020/08/20	4	7.87	12	7.87	7.67	-8	4,796	-0.17%
2020/08/19	5	8.39	4	8.55	8.24	1	4,517	0.02%
2020/08/18	5	8.55	4	8.53	8.43	1	4,353	0.02%
2020/08/17	6	8.38	55	8.59	8.62	-49	4,208	-1.16%
2020/08/14	60	8.31	32	8.47	8.59	28	3,969	0.71%
2020/08/13	0	0.00	43	7.81	7.89	-43	3,491	-1.23%
2020/08/12	18	7.43	25	7.43	7.69	-7	3,270	-0.21%
2020/08/11	48	7.63	20	7.71	7.81	28	2,909	0.96%
2020/08/10	23	6.68	9	6.86	7.10	14	2,437	0.57%
2020/07/31	0	0.00	39	6.33	6.31	-39	2,161	-1.80%
2020/07/28	1	6.06	0	0.00	6.06	1	2,287	0.04%
2020/07/27	5	6.27	0	0.00	6.10	5	2,422	0.21%
2020/07/16	0	0.00	27	6.39	6.42	-27	2,964	-0.91%
2020/07/14	0	0.00	30	6.37	6.34	-30	2,985	-1.00%
2020/07/10	0	0.00	38	6.45	6.40	-38	3,122	-1.22%
2020/07/09	0	0.00	10	6.72	6.57	-10	3,114	-0.32%
2020/07/08	0	0.00	10	6.60	6.65	-10	3,117	-0.32%
2020/07/07	6	6.51	12.5	6.56	6.53	-6.5	3,110	-0.21%
2020/07/06	0	0.00	10	6.58	6.56	-10	3,153	-0.32%
2020/07/03	1	6.49	39	6.52	6.51	-38	3,160	-1.20%
2020/07/02	11	6.42	0	0.00	6.45	11	3,143	0.35%
2020/07/01	0	0.00	35	6.46	6.45	-35	3,119	-1.12%
2020/06/29	0	0.00	30	6.47	6.47	-30	3,134	-0.96%
2020/06/24	0	0.00	40	6.54	6.54	-40	3,136	-1.28%
2020/06/23	41	6.60	41.6	6.57	6.59	-0.6	3,153	-0.02%
2020/06/18	1	6.47	0	0.00	6.49	1	3,187	0.03%
2020/06/16	0	0.00	10	6.59	6.59	-10	3,225	-0.31%
2020/06/15	10	6.36	141	6.36	6.42	-131	3,290	-3.98%	大賣/鉅額交易
2020/06/09	0	0.00	5	6.90	6.89	-5	3,411	-0.15%
2020/06/05	30	6.80	4	6.83	6.85	26	3,400	0.76%
2020/05/29	1	6.51	0	0.00	6.50	1	3,313	0.03%
2020/05/13	0	0.00	22	6.32	6.59	-22	3,177	-0.69%
2020/05/11	0	0.00	30	6.47	6.45	-30	3,139	-0.96%
2020/05/07	0	0.00	18	6.42	6.38	-18	3,107	-0.58%
2020/05/04	0	0.00	6	6.61	6.57	-6	3,036	-0.20%
2020/04/29	0	0.00	155	6.49	6.79	-155	2,847	-5.44%	大賣/鉅額交易
2020/04/28	100	6.25	0	0.00	6.25	100	2,604	3.84%
2020/04/27	8	5.69	0	0.00	5.69	8	2,507	0.32%
2020/04/21	0	0.00	45	5.38	5.40	-45	2,429	-1.85%
2020/04/20	3	5.43	0	0.00	5.45	3	2,367	0.13%
2020/04/16	0	0.00	18	5.44	5.41	-18	2,311	-0.78%
2020/04/15	1	5.53	20	5.49	5.47	-19	2,279	-0.83%
2020/04/13	0	0.00	2	5.39	5.36	-2	2,122	-0.09%
2020/04/10	15	5.47	0.4	5.50	5.50	14.6	2,095	0.70%
2020/04/07	80	5.12	0	0.00	5.13	80	1,994	4.01%
2020/04/01	0	0.00	10	5.07	5.06	-10	1,977	-0.51%
2020/03/30	0	0.00	10	5.07	5.09	-10	1,948	-0.51%
2020/03/27	10	5.31	0	0.00	5.18	10	1,934	0.52%
2020/03/23	1	4.86	0	0.00	4.89	1	1,867	0.05%
2020/03/20	1	5.03	0	0.00	5.02	1	1,848	0.05%
2020/03/19	1	4.91	2	4.90	4.73	-1	1,814	-0.06%
2020/03/18	25	5.10	8	4.92	4.96	17	1,726	0.98%
2020/03/17	3	5.01	4	4.98	4.95	-1	1,673	-0.06%
2020/03/16	5	5.35	0	0.00	5.20	5	1,616	0.31%
2020/03/13	61	5.59	30	5.63	5.68	31	1,559	1.99%
2020/03/11	0	0.00	8	6.63	6.55	-8	1,429	-0.56%
2020/03/10	20	6.45	2	6.61	6.63	18	1,424	1.26%
2020/03/06	10	6.83	0	0.00	6.81	10	1,388	0.72%
2020/03/04	10	6.73	0	0.00	6.86	10	1,474	0.68%
2020/02/20	8	7.15	0	0.00	7.14	8	1,411	0.57%
2020/02/19	0	0.00	4	7.11	7.21	-4	1,463	-0.27%
2020/02/06	0	0.00	3	6.65	6.68	-3	1,384	-0.22%
2020/02/04	1	6.41	0	0.00	6.49	1	1,359	0.07%
2020/01/30	1	6.82	0	0.00	6.67	1	1,298	0.08%
2020/01/20	4	7.20	0	0.00	7.18	4	1,228	0.33%
2020/01/17	42	7.28	0	0.00	7.25	42	1,200	3.50%
2020/01/16	3.1	7.27	0	0.00	7.27	3.1	1,205	0.26%
2020/01/09	1	7.22	0	0.00	7.22	1	1,219	0.08%
2020/01/02	4	7.28	0	0.00	7.28	4	1,282	0.31%
2019/12/31	1	7.18	0	0.00	7.21	1	1,274	0.08%
2019/12/27	10	7.22	0	0.00	7.20	10	1,283	0.78%
2019/12/25	1	7.22	0	0.00	7.24	1	1,294	0.08%
2019/12/24	2	7.25	0	0.00	7.23	2	1,313	0.15%
2019/12/23	1	7.25	0	0.00	7.24	1	1,329	0.08%
2019/12/20	0	0.00	3	7.33	7.23	-3	1,330	-0.23%
2019/12/18	21	7.33	0	0.00	7.37	21	1,312	1.60%
2019/12/16	3	7.29	0	0.00	7.26	3	1,307	0.23%
2019/12/09	36	7.28	0	0.00	7.27	36	1,335	2.69%
2019/12/06	32	7.31	0	0.00	7.29	32	1,330	2.41%
2019/12/04	0	0.00	5	7.46	7.49	-5	1,317	-0.38%
2019/12/02	0	0.00	5	7.42	7.52	-5	1,310	-0.38%
2019/11/20	1	6.97	0.8	6.99	7.03	0.2	1,195	0.02%
2019/11/18	29	7.05	0	0.00	7.07	29	1,194	2.43%
2019/11/15	13	7.25	0	0.00	7.22	13	1,151	1.13%
2019/11/14	12	7.35	0	0.00	7.33	12	1,134	1.06%
2019/11/12	8	7.49	1	7.51	7.48	7	1,160	0.60%
2019/11/11	1	7.51	0	0.00	7.51	1	1,196	0.08%
2019/11/08	3	7.55	0	0.00	7.54	3	1,223	0.25%
2019/11/07	0.1	7.52	0	0.00	7.57	0.1	1,226	0.01%
2019/11/06	0	7.52	0	0.00	7.57	0	1,231	0.00%
2019/11/04	0	0.00	5	7.60	7.59	-5	1,248	-0.40%
2019/10/31	0.5	7.56	0	0.00	7.58	0.5	1,292	0.04%
2019/10/24	0.1	7.70	0	0.00	7.73	0.1	1,377	0.01%
2019/10/18	0.1	7.60	0	0.00	7.64	0.1	1,669	0.01%
2019/10/17	1	7.65	0	0.00	7.63	1	1,805	0.06%
2019/10/14	0	0.00	3	7.60	7.60	-3	2,088	-0.14%
2019/10/09	2	7.50	0	0.00	7.48	2	2,077	0.10%
2019/10/08	2	7.60	0	0.00	7.55	2	2,078	0.10%
2019/10/04	0	0.00	1	7.69	7.68	-1	2,142	-0.05%
2019/10/03	1	7.63	188	7.63	7.65	-187	2,144	-8.72%	大賣/鉅額交易
2019/10/02	1	7.79	0	0.00	7.77	1	2,158	0.05%
2019/10/01	1	7.80	3	7.88	7.82	-2	2,235	-0.09%
2019/09/27	3	7.83	1	7.82	7.80	2	2,346	0.09%
2019/09/26	1	7.88	0	0.00	7.88	1	2,330	0.04%
2019/09/25	2	7.90	0	0.00	7.87	2	2,339	0.09%
2019/09/24	0	0.00	10	7.91	7.90	-10	2,362	-0.42%
2019/09/23	11	7.95	0	0.00	7.94	11	2,359	0.47%
2019/09/20	3	7.92	2	7.94	7.90	1	2,370	0.04%
2019/09/19	1	7.97	0	0.00	7.93	1	2,364	0.04%
2019/09/18	91	8.05	2	8.01	8.00	89	2,360	3.77%
2019/09/17	11	7.90	0	0.00	7.88	11	2,358	0.47%
2019/09/11	26	7.98	0	0.00	7.96	26	2,389	1.09%
2019/09/10	0	0.00	1	8.03	8.01	-1	2,398	-0.04%
2019/09/09	0	0.00	7	8.01	8.01	-7	2,410	-0.29%
2019/09/04	11	7.98	0	0.00	8.05	11	2,436	0.45%
2019/08/29	24	7.97	0	0.00	7.92	24	2,435	0.99%
2019/08/21	9	7.93	0	0.00	8.00	9	2,453	0.37%
2019/08/20	1	7.98	0	0.00	7.97	1	2,434	0.04%
2019/08/19	15	8.01	0	0.00	8.04	15	2,408	0.62%
2019/08/15	12	7.89	0	0.00	7.90	12	2,386	0.50%
2019/08/14	4	8.15	0	0.00	8.05	4	2,376	0.17%
2019/08/05	3	8.38	0	0.00	8.35	3	2,419	0.12%
2019/08/02	5	8.51	0	0.00	8.48	5	2,406	0.21%
2019/08/01	2	8.60	0	0.00	8.69	2	2,391	0.08%
2019/07/31	1	8.74	0	0.00	8.73	1	2,384	0.04%
2019/07/24	10	8.88	0	0.00	8.90	10	2,326	0.43%
2019/07/23	17	9.01	74	9.03	8.98	-57	2,286	-2.49%
2019/07/22	0	0.00	1	9.11	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	9	9.09	9.09	-9	2,070	-0.43%
2019/07/18	1	9.05	1	9.09	9.01	0	1,940	0.00%
2019/07/17	0	0.00	1	9.00	9.00	-1	1,826	-0.05%
2019/07/12	1	8.70	0	0.00	8.70	1	1,705	0.06%
2019/07/05	1	8.54	0	0.00	8.51	1	1,706	0.06%
2019/06/26	4	8.12	0	0.00	8.15	4	1,546	0.26%
2019/06/24	0	0.00	2.1	8.19	8.21	-2.1	1,573	-0.13%
2019/06/14	2	7.99	0	0.00	8.09	2	1,586	0.13%
2019/06/13	18	8.00	0	0.00	7.98	18	1,571	1.15%
2019/05/31	3	8.06	0	0.00	8.13	3	1,629	0.18%
2019/05/20	2	7.95	0	0.00	7.97	2	1,872	0.11%
2019/05/17	1	8.01	0	0.00	7.96	1	1,875	0.05%
2019/05/09	2	8.57	0	0.00	8.52	2	1,761	0.11%
2019/05/07	1	8.73	0	0.00	8.70	1	1,759	0.06%
2019/04/19	0	0.00	0.1	8.84	8.89	-0.1	1,700	-0.01%
2019/03/20	1	8.79	0	0.00	8.83	1	1,956	0.05%
2019/03/18	1	8.78	0	0.00	8.82	1	1,990	0.05%
2019/03/15	1	8.86	0	0.00	8.80	1	1,996	0.05%
2019/03/07	2	8.99	0	0.00	8.99	2	2,225	0.09%
2019/03/06	4	9.10	0	0.00	9.10	4	2,280	0.18%
2019/02/27	2	9.18	1	9.19	9.23	1	2,427	0.04%
2019/02/22	4	9.00	0	0.00	8.95	4	2,319	0.17%
2019/02/20	2	8.85	0	0.00	8.85	2	2,242	0.09%
2019/02/19	4	8.87	0	0.00	8.86	4	2,267	0.18%
2019/02/18	1	8.86	0	0.00	8.86	1	2,271	0.04%
2019/02/15	1	8.83	0	0.00	8.82	1	2,290	0.04%
2019/02/13	0	0.00	7	8.82	8.83	-7	2,304	-0.30%
2019/01/30	1	8.94	0	0.00	8.94	1	2,387	0.04%
2019/01/08	0	0.00	27	8.78	8.80	-27	3,044	-0.89%
2018/12/22	6	9.04	0	0.00	8.99	6	3,154	0.19%
2018/12/18	0	0.00	20	9.21	9.21	-20	3,158	-0.63%
2018/12/17	21	9.28	4	9.33	9.41	17	3,083	0.55%
2018/11/29	0	0.00	1	9.07	8.94	-1	2,650	-0.04%
2018/11/26	0	0.00	2	8.69	8.63	-2	2,460	-0.08%
2018/11/23	0	0.00	1	8.42	8.44	-1	2,409	-0.04%
2018/11/22	0	0.00	3	8.55	8.48	-3	2,410	-0.12%
2018/11/21	2	8.47	1	8.40	8.56	1	2,397	0.04%
2018/11/20	0	0.00	1	8.45	8.39	-1	2,375	-0.04%
2018/11/19	0	0.00	1	8.45	8.45	-1	2,378	-0.04%
2018/11/08	12	8.41	0	0.00	8.47	12	2,506	0.48%
2018/11/05	0	0.00	1	8.44	8.46	-1	2,625	-0.04%
2018/11/01	0	0.00	3	8.46	8.55	-3	2,600	-0.12%
2018/10/29	0	0.00	2	8.30	8.09	-2	2,535	-0.08%
2018/10/26	2	8.33	10	8.53	8.35	-8	2,524	-0.32%
2018/10/25	10	8.43	0	0.00	8.38	10	2,524	0.40%
2018/10/24	0	0.00	3	8.55	8.68	-3	2,496	-0.12%
2018/10/22	0	0.00	1	8.88	8.90	-1	2,451	-0.04%
2018/10/19	1	8.79	4.7	8.90	8.72	-3.7	2,364	-0.16%
2018/10/18	49	8.30	5	8.30	8.37	44	2,252	1.95%
2018/10/12	4	7.46	21	7.20	7.43	-17	2,212	-0.77%
2018/10/11	11	7.60	0	0.00	7.58	11	2,146	0.51%
2018/09/25	2	8.66	0	0.00	8.65	2	2,112	0.09%
2018/09/11	10	8.65	0	0.00	8.68	10	2,507	0.40%
2018/09/04	3	8.69	0	0.00	8.68	3	2,828	0.11%
2018/09/03	1	8.81	0	0.00	8.76	1	2,846	0.04%
2018/08/28	1	8.86	0	0.00	8.88	1	3,159	0.03%
2018/08/21	0	0.00	4	8.66	8.69	-4	3,508	-0.11%
2018/08/16	1	8.36	0	0.00	8.41	1	3,620	0.03%
2018/08/13	3	8.72	0	0.00	8.62	3	3,732	0.08%
2018/08/08	0.5	9.25	4	9.33	9.31	-3.5	3,858	-0.09%
2018/07/27	0	0.00	0.6	9.17	9.19	-0.6	4,328	-0.01%
2018/07/24	0	0.00	3	9.28	9.38	-3	4,492	-0.07%
2018/07/20	0	0.00	10	9.13	9.14	-10	4,520	-0.22%
2018/07/13	0	0.00	0.2	8.92	8.97	-0.2	4,552	-0.01%
2018/07/12	10	9.01	0	0.00	8.94	10	4,549	0.22%
2018/07/04	0	0.00	1.3	8.89	8.90	-1.3	4,605	-0.03%
2018/06/28	10	8.80	0	0.00	8.80	10	4,563	0.22%
2018/06/27	4	9.01	0	0.00	8.98	4	4,560	0.09%
2018/06/21	1	9.59	0	0.00	9.55	1	4,389	0.02%
2018/06/14	22	9.94	0	0.00	9.89	22	4,375	0.50%
2018/06/13	1	9.91	0	0.00	9.79	1	4,379	0.02%
2018/06/12	0	0.00	4	9.80	9.88	-4	4,309	-0.09%
2018/06/07	2	9.43	0	0.00	9.66	2	4,138	0.05%
2018/06/06	1	9.43	0	0.00	9.45	1	4,193	0.02%
2018/06/01	18	9.48	0	0.00	9.49	18	4,042	0.45%
2018/05/31	2	9.45	5	9.45	9.49	-3	4,053	-0.07%
2018/05/29	3	9.52	41	9.50	9.48	-38	4,162	-0.91%
2018/05/28	0	0.00	3	9.79	9.75	-3	4,399	-0.07%
2018/05/17	5	9.31	0	0.00	9.29	5	4,805	0.10%
2018/05/16	10	9.50	0	0.00	9.50	10	4,906	0.20%
2018/05/15	0	0.00	5	9.64	9.62	-5	4,955	-0.10%
2018/05/14	5	9.51	5	9.96	9.61	0	5,161	0.00%
2018/05/04	0	0.00	4	10.40	10.35	-4	4,866	-0.08%
2018/05/03	0	0.00	3	10.38	10.40	-3	4,871	-0.06%
2018/04/27	0	0.00	1	10.00	10.05	-1	4,992	-0.02%
2018/04/26	1	10.05	6	10.25	10.05	-5	5,030	-0.10%
2018/04/25	10	10.10	0	0.00	10.05	10	5,063	0.20%
2018/04/18	0	0.00	5	10.35	10.35	-5	5,258	-0.10%
2018/04/17	0	0.00	4	10.35	10.35	-4	5,361	-0.07%
2018/04/16	14	10.68	0	0.00	10.55	14	5,457	0.26%
2018/04/13	5	10.50	0	0.00	10.60	5	5,521	0.09%
2018/03/30	8	10.45	0	0.00	10.45	8	7,564	0.11%
2018/03/27	0	0.00	2	10.55	10.45	-2	7,597	-0.03%
2018/03/22	2	10.90	4	10.75	10.70	-2	7,646	-0.03%
2018/03/16	0.7	10.80	0	0.00	10.80	0.7	7,677	0.01%
2018/03/14	5	10.95	2	11.10	10.95	3	7,727	0.04%
2018/03/12	120	11.20	5	11.30	11.20	115	7,844	1.47%	大買/鉅額交易
2018/03/09	2	10.90	5.7	10.89	10.90	-3.7	7,874	-0.05%
2018/03/08	2	10.75	0	0.00	10.65	2	7,904	0.03%
2018/03/06	3	10.90	0	0.00	10.70	3	8,362	0.04%
2018/03/02	0	0.00	2.6	11.09	11.05	-2.6	8,747	-0.03%
2018/03/01	0	0.00	3	11.30	11.30	-3	8,897	-0.03%
2018/02/27	5	10.43	0	0.00	10.40	5	8,617	0.06%
2018/02/23	3	10.15	0	0.00	10.15	3	8,441	0.04%
2018/02/09	0	0.00	10	9.53	9.80	-10	8,411	-0.12%
2018/02/08	5	10.25	0	0.00	10.20	5	8,147	0.06%
2018/02/06	1	11.05	0	0.00	10.60	1	7,923	0.01%
2018/01/31	0	0.00	2	11.55	11.60	-2	7,987	-0.03%
2018/01/24	0	0.00	0.7	11.80	11.90	-0.7	8,221	-0.01%
2018/01/23	5	11.65	0.1	11.60	11.60	4.9	8,132	0.06%
2018/01/19	5	11.85	0	0.00	11.80	5	8,295	0.06%
2018/01/10	10	12.02	0	0.00	12.00	10	8,512	0.12%
2018/01/09	3	12.22	0	0.00	12.20	3	8,468	0.04%
2018/01/05	2	12.35	2	12.45	12.30	0	8,333	0.00%
2018/01/02	0	0.00	8	12.29	12.40	-8	8,047	-0.10%