陽明 (2609)-康和-嘉義券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	118.3	78.84	107.1	79.06	79.30	11.2	49,840	0.02%	大買/大賣/
2024/11/20	192	78.06	308.5	76.85	77.10	-116.5	47,911	-0.24%	大買/大賣/鉅額交易
2024/11/19	128.1	74.23	94	73.83	74.70	34.1	45,259	0.08%	大買/
2024/11/18	28	72.83	33	72.58	72.10	-5	44,245	-0.01%
2024/11/15	106	72.57	96	72.61	72.20	10	43,790	0.02%	大買/
2024/11/14	43	71.39	37	71.83	70.80	6	43,333	0.01%
2024/11/13	27	71.97	3	71.50	71.30	24	43,608	0.06%
2024/11/12	96	72.79	235.5	72.86	72.10	-139.5	43,460	-0.32%	大賣/鉅額交易
2024/11/11	30.5	71.07	109	72.33	71.80	-78.5	42,627	-0.18%	大賣/
2024/11/08	225.5	72.39	201	71.66	71.50	24.5	42,920	0.06%	大買/大賣/
2024/11/07	24	69.56	19	69.74	69.70	5	42,580	0.01%
2024/11/06	45	70.56	42	70.36	70.80	3	42,602	0.01%
2024/11/05	267	71.13	174.3	71.00	70.70	92.7	42,786	0.22%	大買/大賣/
2024/11/04	15	68.95	114	70.11	68.10	-99	42,648	-0.23%	大賣/
2024/11/01	143.5	69.33	44	68.79	70.00	99.5	42,594	0.23%	大買/
2024/10/30	18	66.67	21	67.32	66.40	-3	42,286	-0.01%
2024/10/29	12	66.42	4	66.90	66.20	8	42,605	0.02%
2024/10/28	20	67.99	6	68.32	68.10	14	42,856	0.03%
2024/10/25	19	67.93	9	67.88	67.80	10	43,058	0.02%
2024/10/24	8	67.55	9	67.92	67.30	-1	43,163	0.00%
2024/10/23	92	68.71	32	68.53	68.50	60	43,207	0.14%
2024/10/22	9	68.18	104.4	68.81	67.80	-95.4	43,583	-0.22%	大賣/
2024/10/21	105	67.60	62.5	67.75	68.40	42.5	43,713	0.10%	大買/
2024/10/18	22	65.74	118.5	66.05	65.90	-96.5	43,601	-0.22%	大賣/
2024/10/17	119	65.26	25.7	65.44	65.50	93.3	43,452	0.21%	大買/
2024/10/16	21	63.67	51	63.87	63.70	-30	43,457	-0.07%
2024/10/15	0	63.30	1	63.70	63.10	-1	43,630	0.00%
2024/10/14	0.1	63.37	0	0.00	63.30	0.1	44,213	0.00%
2024/10/11	4.9	63.34	6.5	63.14	62.80	-1.6	44,576	0.00%
2024/10/09	18.3	62.22	6	62.90	62.50	12.3	44,650	0.03%
2024/10/08	26.2	63.86	8	63.83	63.50	18.2	44,723	0.04%
2024/10/07	35	63.63	21	63.85	64.10	14	45,386	0.03%
2024/10/04	87.2	64.01	21	64.45	64.10	66.2	46,296	0.14%
2024/10/01	37	70.38	76	70.78	70.50	-39	45,420	-0.09%
2024/09/30	39.2	69.73	126	71.25	69.00	-86.8	45,132	-0.19%	大賣/
2024/09/27	170	72.55	65	72.32	72.90	105	44,635	0.24%	大買/鉅額交易
2024/09/26	182	72.97	307.6	72.22	70.90	-125.6	43,684	-0.29%	大買/大賣/鉅額交易
2024/09/25	180	69.50	283.4	68.93	70.40	-103.4	41,313	-0.25%	大買/大賣/鉅額交易
2024/09/24	285	67.56	149	67.59	67.60	136	39,564	0.34%	大買/大賣/鉅額交易
2024/09/23	18.1	64.41	15	64.19	64.50	3.1	37,671	0.01%
2024/09/20	11	63.54	13	63.47	63.60	-2	38,079	-0.01%
2024/09/19	2	62.85	16	63.11	63.40	-14	38,812	-0.04%
2024/09/18	4	62.90	14	62.61	62.60	-10	39,497	-0.03%
2024/09/16	10.1	61.64	4	61.55	61.70	6.1	41,761	0.01%
2024/09/13	1	62.10	15	62.38	62.40	-14	42,555	-0.03%
2024/09/12	7.5	62.16	18	62.18	62.00	-10.5	43,986	-0.02%
2024/09/11	5	61.10	3	61.23	61.30	2	44,485	0.00%
2024/09/10	21	60.12	5	60.01	59.80	16	45,909	0.03%
2024/09/09	2.1	60.61	0	0.00	60.60	2.1	48,201	0.00%
2024/09/06	22	61.96	23.2	61.87	62.10	-1.1	50,370	0.00%
2024/09/05	3	61.70	5	61.26	61.50	-2	54,137	0.00%
2024/09/04	68.1	60.08	59	59.83	60.70	9.1	59,230	0.02%
2024/09/03	1.1	62.95	2	62.20	61.80	-0.9	62,553	0.00%
2024/09/02	7.2	63.12	7	63.40	62.30	0.2	67,649	0.00%
2024/08/30	13	63.77	16	64.18	64.50	-3	71,442	0.00%
2024/08/29	0	62.60	8	62.71	62.90	-8	72,503	-0.01%
2024/08/28	2.1	62.51	2	62.75	62.60	0.1	75,295	0.00%
2024/08/27	28.2	62.83	3	62.63	62.70	25.2	80,365	0.03%
2024/08/26	15.1	64.68	23	64.77	64.20	-7.9	80,319	-0.01%
2024/08/23	23.1	63.78	11	63.78	63.60	12.1	80,354	0.02%
2024/08/22	32	63.80	6	63.82	63.70	26	80,874	0.03%
2024/08/21	22	63.98	24	63.75	63.70	-2	81,654	0.00%
2024/08/20	14.1	64.17	23	64.34	63.70	-8.9	81,682	-0.01%
2024/08/19	10.2	63.95	10	64.06	63.70	0.2	81,476	0.00%
2024/08/16	14.2	64.12	36	64.24	63.80	-21.8	81,622	-0.03%
2024/08/15	121	63.60	169	63.54	63.80	-48	81,353	-0.06%	大買/大賣/
2024/08/14	14	61.94	14	62.27	61.60	0	80,912	0.00%
2024/08/13	56.1	61.86	50	62.98	61.80	6.1	81,032	0.01%
2024/08/12	48	63.18	34	62.83	63.50	14	85,062	0.02%
2024/08/09	32.1	61.67	45	62.11	60.80	-12.9	87,798	-0.01%
2024/08/08	25.1	61.85	46	62.37	61.20	-20.9	94,830	-0.02%
2024/08/07	96.1	63.46	48	63.18	63.60	48.1	98,810	0.05%
2024/08/06	39	62.47	37	62.18	61.10	2	104,523	0.00%
2024/08/05	148.2	61.41	40	60.89	60.00	108.2	106,461	0.10%	大買/鉅額交易
2024/08/02	45	65.32	35	64.84	64.10	10	106,869	0.01%
2024/08/01	18	64.69	8	64.66	64.60	10	107,135	0.01%
2024/07/31	8	63.22	10.5	62.51	63.40	-2.5	107,083	0.00%
2024/07/30	9	60.69	11	61.06	62.30	-2	107,424	0.00%
2024/07/29	6	59.67	6	60.51	60.00	0	108,143	0.00%
2024/07/26	5	59.26	8.5	59.77	60.30	-3.5	109,053	0.00%
2024/07/23	14	61.18	25.1	61.10	60.80	-11	111,862	-0.01%
2024/07/22	31.4	58.28	29.7	57.98	58.60	1.7	114,730	0.00%
2024/07/19	28.2	60.85	31	60.25	60.20	-2.8	114,172	0.00%
2024/07/18	9.1	62.14	17	62.09	61.80	-7.9	114,049	-0.01%
2024/07/17	19.1	61.96	9	61.96	61.90	10.1	113,909	0.01%
2024/07/16	29.2	63.06	34	63.12	62.40	-4.8	114,301	0.00%
2024/07/15	31.4	63.41	31.3	63.43	63.10	0.1	114,770	0.00%
2024/07/12	26.5	64.04	15	64.04	64.00	11.5	114,184	0.01%
2024/07/11	14.7	65.61	22	65.70	65.10	-7.3	113,780	-0.01%
2024/07/10	42.1	65.71	13.5	65.39	65.10	28.6	113,798	0.03%
2024/07/09	44.1	65.98	14	65.04	65.20	30.1	113,470	0.03%
2024/07/08	37.7	67.63	83	67.36	67.50	-45.3	112,626	-0.04%
2024/07/05	30.6	72.97	16	72.38	72.30	14.6	111,216	0.01%
2024/07/04	24.6	74.76	0	0.00	73.80	24.6	110,779	0.02%
2024/07/03	76	75.94	43	75.96	74.80	33	110,428	0.03%
2024/07/02	24	74.00	52	74.16	74.10	-28	109,694	-0.03%
2024/07/01	29	74.04	40	75.10	73.70	-11	109,279	-0.01%
2024/06/28	24	74.65	17	75.13	74.60	7	108,377	0.01%
2024/06/27	31	75.86	17	75.68	75.20	14	107,922	0.01%
2024/06/26	35	75.73	160	76.01	75.00	-125	107,423	-0.12%	大賣/鉅額交易
2024/06/25	136	75.89	47.8	75.77	76.50	88.2	106,758	0.08%	大買/
2024/06/24	25	74.66	27	74.71	74.20	-2	105,780	0.00%
2024/06/21	35	76.47	153	78.38	75.90	-118	105,449	-0.11%	大賣/鉅額交易
2024/06/20	114	76.62	41	76.47	76.70	73	103,009	0.07%	大買/
2024/06/19	54	75.57	93.5	75.66	75.00	-39.5	102,277	-0.04%
2024/06/18	53	74.06	43	74.18	74.10	10	100,961	0.01%
2024/06/17	73.3	74.19	60	74.40	73.70	13.3	100,571	0.01%
2024/06/14	153.1	74.93	139.5	74.84	75.40	13.6	99,141	0.01%	大買/大賣/
2024/06/13	70	72.90	61	73.09	72.40	9	97,069	0.01%
2024/06/12	105.6	71.39	137	71.63	70.90	-31.4	95,585	-0.03%	大買/大賣/
2024/06/11	210.2	80.46	97	78.15	74.70	113.2	92,009	0.12%	大買/鉅額交易
2024/06/07	259	83.36	324.2	83.48	82.90	-65.2	87,019	-0.07%	大買/大賣/
2024/06/06	244	82.74	280.2	82.75	83.70	-36.2	83,616	-0.04%	大買/大賣/
2024/06/05	266	80.64	244	79.09	80.40	22	78,688	0.03%	大買/大賣/
2024/06/04	100	75.26	105	75.41	75.70	-5	75,295	-0.01%	大賣/
2024/06/03	171	74.47	126	74.83	75.90	45	74,088	0.06%	大買/大賣/
2024/05/31	164.4	74.40	130	78.28	71.50	34.4	71,518	0.05%	大買/大賣/
2024/05/30	48	77.52	15.1	76.83	78.30	32.9	66,738	0.05%
2024/05/29	40	79.33	59.2	78.16	77.20	-19.2	66,931	-0.03%
2024/05/28	62.2	80.15	95.3	79.74	79.50	-33.1	66,688	-0.05%
2024/05/27	111.2	76.84	125.1	75.89	78.30	-13.9	66,564	-0.02%	大買/大賣/
2024/05/24	21	73.18	44	73.15	73.50	-23	66,061	-0.03%
2024/05/23	10	71.58	6	71.60	71.30	4	65,927	0.01%
2024/05/22	22	72.05	67.1	72.31	72.00	-45.1	66,285	-0.07%
2024/05/21	16	70.61	3.5	70.57	71.40	12.5	67,030	0.02%
2024/05/20	38	71.87	15.3	71.81	72.50	22.7	67,811	0.03%
2024/05/17	29.2	71.58	123	73.13	71.00	-93.8	67,821	-0.14%	大賣/
2024/05/16	514	73.59	392.4	73.62	74.10	121.6	67,308	0.18%	大買/大賣/鉅額交易
2024/05/15	176	71.04	181	71.18	71.40	-5	62,532	-0.01%	大買/大賣/
2024/05/14	239.1	70.62	297.7	70.54	71.30	-58.6	59,266	-0.10%	大買/大賣/
2024/05/13	125	66.01	66.6	66.24	66.60	58.4	51,583	0.11%	大買/
2024/05/10	191	59.90	496.8	58.03	60.60	-305.8	47,517	-0.64%	大買/大賣/鉅額交易
2024/05/09	301	54.87	223.8	54.89	55.10	77.3	41,522	0.19%	大買/大賣/
2024/05/08	207	53.29	268	52.66	52.20	-61	38,724	-0.16%	大買/大賣/
2024/05/07	395	52.20	397	52.39	52.50	-2	37,648	-0.01%	大買/大賣/
2024/05/06	176	50.58	168.1	50.07	50.60	8	36,577	0.02%	大買/大賣/
2024/05/03	157	50.30	113.3	50.84	50.40	43.7	36,422	0.12%	大買/大賣/
2024/05/02	24	52.38	6	52.07	51.30	18	35,869	0.05%
2024/04/30	15	52.27	22.6	52.12	52.20	-7.6	34,907	-0.02%
2024/04/29	148.5	54.16	93	54.11	52.90	55.5	34,260	0.16%	大買/
2024/04/26	227	49.71	362.2	50.56	51.80	-135.2	31,859	-0.42%	大買/大賣/鉅額交易
2024/04/25	6.1	46.96	88.2	46.86	47.10	-82.1	28,881	-0.28%
2024/04/24	124.1	46.48	50	46.38	46.70	74.1	29,490	0.25%	大買/
2024/04/23	22.1	45.82	22	45.76	45.85	0.1	30,084	0.00%
2024/04/22	260.1	46.70	274	46.73	45.60	-13.9	31,047	-0.04%	大買/大賣/
2024/04/19	5	45.33	46.1	44.97	45.15	-41.1	31,099	-0.13%
2024/04/18	29.1	43.76	4.1	43.75	43.80	25	31,794	0.08%
2024/04/17	6.1	43.87	1.1	43.96	43.95	5	32,544	0.02%
2024/04/16	15.1	43.94	27	43.80	43.80	-11.9	35,643	-0.03%
2024/04/15	24	45.38	3.7	45.14	45.20	20.3	38,172	0.05%
2024/04/12	13	45.17	12	45.10	45.20	1	39,648	0.00%
2024/04/11	7	44.98	11	45.04	45.00	-4	42,860	-0.01%
2024/04/10	1	44.50	38	44.61	44.40	-37	47,471	-0.08%
2024/04/09	11	45.05	13	45.20	44.95	-2	49,252	0.00%
2024/04/08	4.3	43.91	4.1	44.76	45.10	0.2	51,653	0.00%
2024/04/03	7.3	43.92	2	43.98	43.80	5.3	51,965	0.01%
2024/04/02	0	0.00	10	44.35	44.45	-10	52,810	-0.02%
2024/04/01	4	44.31	3	44.30	44.30	1	54,419	0.00%
2024/03/29	3	44.32	15	44.32	44.40	-12	57,040	-0.02%
2024/03/28	7.1	44.26	11	44.28	44.10	-3.9	61,145	-0.01%
2024/03/27	20.6	44.32	0	44.50	44.15	20.6	66,969	0.03%
2024/03/26	157.1	44.23	153	45.04	44.15	4.1	72,282	0.01%	大買/大賣/
2024/03/25	0	45.35	2	45.68	45.60	-2	74,413	0.00%
2024/03/22	1.5	45.10	3	45.15	45.15	-1.5	78,776	0.00%
2024/03/21	17	45.86	3	46.20	45.45	14	82,392	0.02%
2024/03/20	11.1	45.24	8.1	45.15	44.95	3	82,759	0.00%
2024/03/19	15.2	45.55	0	45.75	45.30	15.1	82,606	0.02%
2024/03/18	20.9	45.22	25	45.25	45.15	-4.1	82,626	0.00%
2024/03/15	11.2	46.40	1	46.45	46.50	10.2	82,622	0.01%
2024/03/14	9.1	48.01	12	48.08	47.75	-2.9	81,884	0.00%
2024/03/13	5	49.18	4	49.20	48.70	1	81,628	0.00%
2024/03/12	11	48.94	13	48.70	48.95	-2	81,399	0.00%
2024/03/11	28	48.53	13	48.46	48.60	15	81,293	0.02%
2024/03/08	34.1	47.90	88.1	48.22	47.55	-54	81,533	-0.07%
2024/03/07	11.6	48.35	28	48.13	48.00	-16.4	81,653	-0.02%
2024/03/06	6.1	48.20	5	48.94	48.00	1.1	81,835	0.00%
2024/03/05	8.1	48.99	23.3	48.96	48.60	-15.1	81,797	-0.02%
2024/03/04	32	48.63	6	48.98	48.90	26	81,501	0.03%
2024/03/01	10	49.06	0	0.00	49.15	10	81,079	0.01%
2024/02/29	131	49.72	145	49.83	49.85	-14	80,766	-0.02%	大買/大賣/
2024/02/27	44.4	48.91	29	48.89	48.55	15.4	80,194	0.02%
2024/02/26	10	48.88	6	48.78	48.70	4	79,816	0.01%
2024/02/23	5	49.41	45	49.86	49.10	-40	79,548	-0.05%
2024/02/22	161.1	50.05	146	49.87	49.95	15.1	79,046	0.02%	大買/大賣/
2024/02/21	77	48.97	33	48.99	48.35	44	77,991	0.06%
2024/02/20	1	47.80	19.1	47.93	48.15	-18.1	76,991	-0.02%
2024/02/19	4	46.75	0	0.00	46.90	4	76,623	0.01%
2024/02/16	1	47.00	2	47.45	46.90	-1	76,622	0.00%
2024/02/15	27.2	46.10	35	46.23	46.65	-7.8	76,927	-0.01%
2024/02/05	5	47.56	1	47.70	47.30	4	76,416	0.01%
2024/02/02	18.4	48.00	10	48.10	47.75	8.4	76,221	0.01%
2024/02/01	56	49.02	67	48.94	49.15	-11	75,807	-0.01%
2024/01/31	4	48.19	2	48.45	47.85	2	75,447	0.00%
2024/01/30	2.1	48.85	6	48.49	48.50	-3.9	75,144	-0.01%
2024/01/29	1	48.80	0	0.00	48.80	1	75,025	0.00%
2024/01/26	152	48.94	149	48.97	48.90	3	74,848	0.00%	大買/大賣/
2024/01/25	14	49.27	0	0.00	49.25	14	74,575	0.02%
2024/01/24	6	49.82	2	49.95	49.80	4	74,259	0.01%
2024/01/23	23.1	49.72	23	49.96	49.45	0.1	73,968	0.00%
2024/01/22	149	49.70	143	49.24	49.80	6	73,435	0.01%	大買/大賣/
2024/01/19	79	50.65	78	50.81	50.90	1	72,698	0.00%
2024/01/18	235	50.75	232	50.93	51.30	3	72,119	0.00%	大買/大賣/
2024/01/17	63	50.60	49.5	51.08	49.75	13.5	71,254	0.02%
2024/01/16	222	52.24	241	51.36	51.10	-19	70,167	-0.03%	大買/大賣/
2024/01/15	69	52.59	47	52.67	52.20	22	69,052	0.03%
2024/01/12	126	50.92	162.1	51.44	51.80	-36.1	68,101	-0.05%	大買/大賣/
2024/01/11	147	49.34	179	49.54	49.30	-32	66,573	-0.05%	大買/大賣/
2024/01/10	269	49.00	231	49.82	48.80	38	65,947	0.06%	大買/大賣/
2024/01/09	185	51.66	142	52.27	51.70	43	62,747	0.07%	大買/大賣/
2024/01/08	235.1	56.75	217	57.20	56.50	18.1	59,929	0.03%	大買/大賣/
2024/01/05	331	57.79	387.1	57.95	58.00	-56.1	58,241	-0.10%	大買/大賣/
2024/01/04	495.4	56.90	611.2	57.06	57.30	-115.8	54,924	-0.21%	大買/大賣/鉅額交易
2024/01/03	219.1	53.74	247.1	54.13	54.00	-28.1	50,539	-0.06%	大買/大賣/
2024/01/02	237	54.55	204	53.80	53.00	33	48,572	0.07%	大買/大賣/
2023/12/29	53	51.58	44	51.68	51.30	9	46,003	0.02%
2023/12/28	98	51.90	136	52.53	51.90	-38	45,551	-0.08%	大賣/
2023/12/27	245	53.36	204	53.08	52.60	41	44,588	0.09%	大買/大賣/
2023/12/26	323	52.35	319	52.40	52.00	4	43,061	0.01%	大買/大賣/
2023/12/25	489.1	52.91	498.6	52.91	51.80	-9.5	40,417	-0.02%	大買/大賣/
2023/12/22	831.5	57.12	876.1	57.33	57.50	-44.6	36,363	-0.12%	大買/大賣/
2023/12/21	679	52.76	728.1	53.54	55.40	-49.1	30,431	-0.16%	大買/大賣/
2023/12/20	263	50.03	205	49.46	50.40	58	25,050	0.23%	大買/大賣/
2023/12/19	619	49.63	671.3	49.23	49.30	-52.3	22,532	-0.23%	大買/大賣/
2023/12/18	276	47.35	371.3	47.11	47.85	-95.3	18,279	-0.52%	大買/大賣/
2023/12/15	50	44.14	35	44.26	44.25	15	14,910	0.10%
2023/12/14	1	42.75	1	42.80	42.75	0	14,410	0.00%
2023/12/13	34	43.61	6	43.63	43.20	28	14,666	0.19%
2023/12/12	11	44.36	14	44.47	44.00	-3	16,436	-0.02%
2023/12/11	2	44.05	11	44.55	44.00	-9	16,360	-0.06%
2023/12/08	21	43.61	9	43.69	44.00	12	16,264	0.07%
2023/12/07	6	43.90	0	0.00	43.70	6	16,227	0.04%
2023/12/06	0	0.00	2	44.50	44.65	-2	16,207	-0.01%
2023/12/05	32	45.25	54	44.89	44.85	-22	16,069	-0.14%
2023/12/04	143.7	45.15	163.4	44.86	45.15	-19.7	15,536	-0.13%	大買/大賣/
2023/12/01	15	43.24	35.2	43.06	43.30	-20.2	14,717	-0.14%
2023/11/30	1.1	42.03	4	42.14	42.00	-2.9	14,382	-0.02%
2023/11/29	6	42.51	14	42.50	42.55	-8	14,303	-0.06%
2023/11/28	6	42.38	11.1	42.62	42.65	-5.1	14,280	-0.04%
2023/11/27	0	0.00	2.1	42.05	42.00	-2.1	14,187	-0.01%
2023/11/24	6.2	41.72	0.2	41.60	41.75	6	14,230	0.04%
2023/11/22	4.5	41.71	4	41.90	41.55	0.5	14,285	0.00%
2023/11/21	9	41.92	1	41.90	41.90	8	14,315	0.06%
2023/11/20	8	41.79	11	41.70	42.00	-3	14,564	-0.02%
2023/11/17	12	41.89	0	0.00	41.80	12	14,695	0.08%
2023/11/16	0	0.00	5	42.15	42.15	-5	14,689	-0.03%
2023/11/15	2	41.95	1.1	41.96	42.10	0.9	14,752	0.01%
2023/11/14	7	41.92	4.5	42.90	41.50	2.5	15,292	0.02%
2023/11/13	1	41.40	2	41.45	41.45	-1	15,000	-0.01%
2023/11/09	6	41.93	0	0.00	41.85	6	15,399	0.04%
2023/11/08	4.1	42.03	3	42.10	41.90	1.1	15,698	0.01%
2023/11/07	1	42.20	0	0.00	42.25	1	15,767	0.01%
2023/11/06	11	42.27	0	0.00	42.30	11	15,975	0.07%
2023/11/03	0	0.00	17	43.10	43.25	-17	15,983	-0.11%
2023/11/02	0	0.00	6	42.57	42.65	-6	16,076	-0.04%
2023/11/01	6	42.10	0	0.00	42.10	6	16,408	0.04%
2023/10/31	1	42.25	0	0.00	42.10	1	16,745	0.01%
2023/10/30	1	42.60	7.1	43.23	43.25	-6.1	16,865	-0.04%
2023/10/27	2	42.70	7	42.83	43.00	-5	16,907	-0.03%
2023/10/26	0	0.00	4	42.10	42.45	-4	17,389	-0.02%
2023/10/25	2	42.25	2	42.30	42.30	0	17,925	0.00%
2023/10/24	1	42.20	1	41.85	42.20	0	18,272	0.00%
2023/10/23	0	0.00	9	42.10	41.95	-9	18,667	-0.05%
2023/10/20	2	42.15	1	42.45	42.35	1	18,868	0.01%
2023/10/19	9	42.29	1	42.45	42.70	8	19,136	0.04%
2023/10/18	51	42.05	40	42.41	42.30	11	19,637	0.06%
2023/10/17	0	0.00	10	42.45	42.25	-10	20,006	-0.05%
2023/10/16	4	41.90	2.1	41.82	42.40	1.9	20,676	0.01%
2023/10/13	21.5	42.67	4	42.68	42.55	17.5	21,410	0.08%
2023/10/12	1	43.00	0.1	42.85	43.10	0.9	21,726	0.00%
2023/10/11	100.2	43.03	8	43.11	42.55	92.2	22,300	0.41%
2023/10/06	2	45.00	26	45.02	45.00	-24	23,265	-0.10%
2023/10/05	16	45.15	15.1	45.42	44.90	0.9	24,382	0.00%
2023/10/04	26	44.55	32.1	44.21	44.55	-6.1	24,984	-0.02%
2023/10/03	2	44.10	1	44.40	44.10	1	25,836	0.00%
2023/10/02	6.1	44.52	6	44.58	44.45	0.1	26,366	0.00%
2023/09/28	13.1	45.65	0	0.00	45.45	13.1	27,236	0.05%
2023/09/27	8	46.06	14	46.52	45.90	-6	30,489	-0.02%
2023/09/26	13	46.01	8.1	46.00	45.95	4.9	33,006	0.01%
2023/09/25	0	0.00	1	45.60	45.95	-1	37,459	0.00%
2023/09/22	4	45.58	3	45.80	45.80	1	39,241	0.00%
2023/09/21	7	45.71	17	45.89	45.60	-10	39,654	-0.03%
2023/09/20	67	46.69	69	46.74	46.30	-2	39,877	-0.01%
2023/09/19	2	45.55	5.1	45.51	45.85	-3.1	39,695	-0.01%
2023/09/18	6	45.82	21	46.13	45.50	-15	39,773	-0.04%
2023/09/15	179.6	46.96	190	46.64	46.45	-10.4	39,977	-0.03%	大買/大賣/
2023/09/14	59	44.43	74	44.51	44.60	-15	38,125	-0.04%
2023/09/13	11	43.20	27	43.20	43.30	-16	38,034	-0.04%
2023/09/12	10	42.90	1	43.10	43.10	9	38,359	0.02%
2023/09/11	6	42.83	21	42.85	42.50	-15	38,623	-0.04%
2023/09/08	3	42.87	10	42.95	42.65	-7	38,922	-0.02%
2023/09/07	0.1	42.65	0	0.00	42.50	0.1	39,057	0.00%
2023/09/06	1	42.70	2	43.35	42.60	-1	39,193	0.00%
2023/09/05	4	43.18	20.1	42.95	43.30	-16.1	39,357	-0.04%
2023/09/04	3	42.80	23	42.87	42.90	-20	39,782	-0.05%
2023/09/01	3	42.32	3	42.33	42.10	0	39,716	0.00%
2023/08/31	11.5	42.55	0.1	42.60	42.25	11.4	39,828	0.03%
2023/08/30	3.2	42.26	2	42.33	42.25	1.2	39,936	0.00%
2023/08/29	22.1	42.15	14	42.43	42.50	8.1	40,016	0.02%
2023/08/28	20	41.88	0	0.00	42.00	20	40,157	0.05%
2023/08/25	1	42.00	3	42.10	42.05	-2	40,320	0.00%
2023/08/24	15.1	42.21	2	41.98	41.95	13.1	40,373	0.03%
2023/08/23	28	43.39	3	43.03	42.95	25	40,250	0.06%
2023/08/22	1	42.95	2.1	43.27	43.30	-1.1	40,211	0.00%
2023/08/21	20	43.55	0	0.00	43.10	20	40,225	0.05%
2023/08/18	28.1	44.50	42	43.82	43.90	-13.9	40,110	-0.03%
2023/08/17	64	42.53	47	42.57	42.55	17	39,468	0.04%
2023/08/16	17.1	42.52	64	42.84	42.05	-46.9	39,345	-0.12%
2023/08/15	3.7	43.66	2	43.80	43.60	1.7	39,023	0.00%
2023/08/14	19	44.04	25	44.09	44.05	-6	38,934	-0.02%
2023/08/11	11.1	45.21	7	45.29	45.30	4.1	38,727	0.01%
2023/08/10	8	45.43	4	45.45	45.50	4	38,714	0.01%
2023/08/09	3.3	46.27	3	46.07	46.00	0.3	38,759	0.00%
2023/08/08	2	46.65	2	46.38	46.40	0	38,698	0.00%
2023/08/07	9.6	45.89	8.2	46.32	46.40	1.4	38,780	0.00%
2023/08/04	6.5	46.96	14	47.23	47.15	-7.5	38,682	-0.02%
2023/08/02	12	46.52	25	46.68	46.45	-13	38,518	-0.03%
2023/08/01	1	46.80	2	46.95	46.80	-1	38,578	0.00%
2023/07/31	40.3	47.01	53.5	47.13	46.50	-13.3	38,652	-0.03%
2023/07/28	15.5	47.70	24	47.88	47.75	-8.5	38,349	-0.02%
2023/07/27	52	47.45	8	46.84	46.90	44	38,170	0.12%
2023/07/26	3	46.65	19	46.50	46.90	-16	38,213	-0.04%
2023/07/25	30	45.78	19	45.62	45.60	11	38,023	0.03%
2023/07/24	39	46.15	7	45.84	45.75	32	38,172	0.08%
2023/07/21	40.1	47.58	15	47.95	47.35	25.1	38,225	0.07%
2023/07/20	17	47.73	35.1	47.89	48.40	-18.1	37,923	-0.05%
2023/07/19	12	46.80	50	47.07	46.80	-38	37,424	-0.10%
2023/07/18	112.1	46.79	99.1	46.62	46.30	13	37,107	0.04%	大買/
2023/07/17	23	45.36	12.1	45.25	45.05	10.9	36,551	0.03%
2023/07/14	9.5	45.04	19.1	44.98	44.60	-9.6	36,353	-0.03%
2023/07/13	76.3	44.74	50.2	44.34	44.00	26.1	36,109	0.07%
2023/07/12	64.1	47.03	179.2	47.18	46.25	-115.1	35,144	-0.33%	大賣/鉅額交易
2023/07/11	45.1	48.51	10	48.71	48.40	35.1	34,359	0.10%
2023/07/10	28	49.37	29.2	49.14	48.85	-1.2	33,858	0.00%
2023/07/07	17.1	50.82	15	50.67	50.60	2.1	33,170	0.01%
2023/07/06	15.9	51.22	14.7	51.15	51.00	1.2	32,733	0.00%
2023/07/05	194.4	52.01	76.8	52.17	51.70	117.5	32,089	0.37%	大買/鉅額交易
2023/07/04	59	53.99	41.4	54.19	54.20	17.6	29,285	0.06%
2023/07/03	144	67.74	185.2	68.19	69.30	-41.2	26,890	-0.15%	大買/大賣/
2023/06/30	96.3	61.92	158	62.45	63.00	-61.7	22,631	-0.27%	大賣/
2023/06/29	20	60.11	10	60.14	60.10	10	20,969	0.05%
2023/06/28	10.2	60.73	2	60.45	60.70	8.2	20,607	0.04%
2023/06/27	5	61.26	7	61.46	61.10	-2	20,361	-0.01%
2023/06/26	32	61.48	55	61.50	61.10	-23	20,295	-0.11%
2023/06/21	24.1	61.77	33	61.94	61.50	-8.9	20,189	-0.04%
2023/06/20	3	63.53	4	63.50	63.20	-1	19,866	-0.01%
2023/06/19	5.6	64.11	27	63.99	63.50	-21.4	19,802	-0.11%
2023/06/16	1	64.60	32	64.56	64.80	-31	19,725	-0.16%
2023/06/15	34.6	64.29	84.3	64.11	64.10	-49.7	19,599	-0.25%
2023/06/14	29.2	64.03	18	64.14	64.30	11.2	19,652	0.06%
2023/06/13	9	63.04	17	63.02	63.20	-8	20,100	-0.04%
2023/06/12	2	62.50	19	62.53	63.00	-17	21,149	-0.08%
2023/06/09	19.1	62.82	10	62.78	62.90	9.1	22,330	0.04%
2023/06/08	12.5	62.77	29.2	62.84	62.60	-16.7	23,461	-0.07%
2023/06/07	7	61.64	7	61.66	61.70	0	26,858	0.00%
2023/06/06	1	61.00	3	61.47	61.70	-2	27,226	-0.01%
2023/06/05	9.2	61.07	20	61.00	60.90	-10.8	27,587	-0.04%
2023/06/02	6	61.33	3	61.53	61.50	3	27,811	0.01%
2023/06/01	15	61.05	20	60.92	61.40	-5	28,459	-0.02%
2023/05/31	5	61.00	0	0.00	60.80	5	29,434	0.02%
2023/05/30	1	61.60	0	0.00	61.30	1	29,898	0.00%
2023/05/29	3	62.00	3.1	62.10	62.00	-0.1	30,085	0.00%
2023/05/26	2	61.40	2	61.50	61.30	0	30,598	0.00%
2023/05/25	5	61.30	18	61.38	61.10	-13	31,159	-0.04%
2023/05/24	5	62.10	1	61.80	61.90	4	31,696	0.01%
2023/05/23	1	61.70	0	0.00	61.70	1	32,291	0.00%
2023/05/22	5	61.80	4	62.05	62.10	1	32,291	0.00%
2023/05/19	3	61.27	1	61.20	61.30	2	32,218	0.01%
2023/05/18	23.5	61.47	0	0.00	61.30	23.5	32,251	0.07%
2023/05/17	10	61.58	8	61.50	61.20	2	32,327	0.01%
2023/05/16	1	61.00	5	61.12	60.90	-4	32,444	-0.01%
2023/05/15	49	61.08	62	60.74	61.20	-13	32,668	-0.04%
2023/05/12	1.5	60.40	5	60.42	60.20	-3.5	32,769	-0.01%
2023/05/11	16	60.58	18	60.86	60.10	-2	32,791	-0.01%
2023/05/10	4	60.85	55	60.95	61.60	-51	32,647	-0.16%
2023/05/09	33.1	60.44	0	0.00	60.30	33.1	32,509	0.10%
2023/05/08	46.2	60.59	8	60.71	60.50	38.2	32,727	0.12%
2023/05/05	9	61.09	1	61.20	61.20	8	33,125	0.02%
2023/05/04	15	61.23	5	60.78	60.80	10	33,362	0.03%
2023/05/03	27.2	61.08	4	61.40	60.70	23.2	33,379	0.07%
2023/05/02	34	61.94	4	61.78	61.90	30	33,340	0.09%
2023/04/28	33	63.05	7	63.10	63.10	26	33,450	0.08%
2023/04/27	10.1	61.73	22	61.70	61.70	-12	33,449	-0.04%
2023/04/26	32.3	62.54	2	62.95	62.40	30.3	33,449	0.09%
2023/04/25	4	64.35	6	64.33	63.70	-2	33,282	-0.01%
2023/04/24	1	64.70	13	64.61	64.70	-12	33,348	-0.04%
2023/04/21	18	65.46	92	66.10	64.90	-74	33,497	-0.22%
2023/04/20	86	66.93	4	66.78	66.40	82	33,407	0.25%
2023/04/19	5.2	66.09	2	65.80	66.00	3.2	33,575	0.01%
2023/04/18	16	66.92	15	66.99	66.40	1	33,590	0.00%
2023/04/17	7	67.71	94	67.69	67.70	-87	33,504	-0.26%
2023/04/14	97	66.92	16	66.84	66.80	81	33,500	0.24%
2023/04/13	2	66.60	29	66.27	66.30	-27	33,627	-0.08%
2023/04/12	62	66.42	61	66.37	66.40	1	33,872	0.00%
2023/04/11	17	66.05	8	65.91	65.60	9	33,885	0.03%
2023/04/10	9	65.90	32.2	66.36	65.70	-23.2	34,120	-0.07%
2023/04/07	154.2	65.18	138	65.43	65.60	16.2	34,136	0.05%	大買/大賣/
2023/04/06	39.1	64.32	6	64.48	64.00	33.1	34,381	0.10%
2023/03/31	21	64.17	26	64.27	64.30	-5	34,969	-0.01%
2023/03/30	8	63.39	2.5	63.46	63.30	5.5	37,128	0.01%
2023/03/29	4	63.98	84	63.50	63.50	-80	38,375	-0.21%
2023/03/28	9.5	64.38	22.5	64.49	64.00	-13.1	39,630	-0.03%
2023/03/27	31	64.34	6	64.17	64.20	25	41,065	0.06%
2023/03/24	4	64.18	12	64.21	64.20	-8	43,592	-0.02%
2023/03/23	16.3	64.33	17	64.56	64.10	-0.8	43,772	0.00%
2023/03/22	16	65.53	4	65.53	65.30	12	43,827	0.03%
2023/03/21	8.7	65.47	3	65.50	65.10	5.7	44,274	0.01%
2023/03/20	36	65.91	37	66.15	65.80	-1	44,251	0.00%
2023/03/17	35	65.25	62	65.24	65.40	-27	44,367	-0.06%
2023/03/16	84.1	65.37	66	65.02	64.70	18.1	44,186	0.04%
2023/03/15	88.2	67.71	98	67.97	66.50	-9.8	43,768	-0.02%
2023/03/14	172	67.86	219	67.85	67.50	-47	43,133	-0.11%	大買/大賣/
2023/03/13	124.1	69.29	135	69.07	69.10	-10.9	42,354	-0.03%	大買/大賣/
2023/03/10	406.4	69.28	279.2	69.21	68.70	127.1	41,250	0.31%	大買/大賣/鉅額交易
2023/03/09	35	66.91	29	66.86	67.00	6	38,207	0.02%
2023/03/08	51.5	66.37	41	66.58	66.30	10.5	38,303	0.03%
2023/03/07	86	67.33	47	67.30	67.40	39	38,327	0.10%
2023/03/06	96	67.49	137.3	67.44	67.50	-41.3	38,351	-0.11%	大賣/
2023/03/03	74.7	66.21	94.5	66.53	67.10	-19.8	38,223	-0.05%
2023/03/02	70	65.42	87	65.58	65.60	-17	37,646	-0.05%
2023/03/01	16	63.51	11	63.79	63.80	5	37,249	0.01%
2023/02/24	52	64.51	19	64.63	64.60	33	37,154	0.09%
2023/02/23	4	63.83	27.3	64.11	64.30	-23.3	36,786	-0.06%
2023/02/22	14	62.82	9	62.97	62.60	5	36,541	0.01%
2023/02/21	35	62.03	48.7	62.44	62.80	-13.7	36,156	-0.04%
2023/02/20	5	60.36	2.3	60.33	60.50	2.7	36,047	0.01%
2023/02/17	8	59.79	16	59.80	59.80	-8	36,564	-0.02%
2023/02/16	10	60.10	2	60.30	60.30	8	37,101	0.02%
2023/02/15	5.1	60.18	7	60.40	60.00	-1.9	38,017	0.00%
2023/02/14	9.4	60.14	12	60.53	60.70	-2.6	38,376	-0.01%
2023/02/13	13	59.04	0	0.00	59.00	13	38,820	0.03%
2023/02/10	8	60.84	37	60.70	60.60	-29	39,575	-0.07%
2023/02/09	11	61.82	9	61.72	61.70	2	39,863	0.01%
2023/02/08	6	61.90	15	62.00	61.80	-9	40,532	-0.02%
2023/02/07	11	61.73	1	62.10	61.70	10	40,938	0.02%
2023/02/06	21	62.31	3	61.80	61.70	18	41,610	0.04%
2023/02/03	26	63.93	41.6	64.23	63.60	-15.6	41,807	-0.04%
2023/02/02	49	63.40	22.1	63.45	63.50	26.9	41,682	0.06%
2023/02/01	11	62.72	24	62.35	62.40	-13	41,946	-0.03%
2023/01/31	8	62.16	12.2	62.20	62.50	-4.2	42,304	-0.01%
2023/01/30	28.2	61.37	5	61.52	61.30	23.2	42,519	0.05%
2023/01/17	6	61.92	11	61.85	62.00	-5	42,507	-0.01%
2023/01/16	9	61.18	28	61.26	61.10	-19	42,923	-0.04%
2023/01/13	26	62.06	6	61.90	61.90	20	42,948	0.05%
2023/01/12	10.2	62.53	41	62.28	62.00	-30.8	43,652	-0.07%
2023/01/11	4	63.58	43	63.96	63.20	-39	43,990	-0.09%
2023/01/10	14.2	63.41	5	63.00	62.90	9.2	44,451	0.02%
2023/01/09	64	63.20	10	63.35	63.30	54	45,826	0.12%
2023/01/06	4	63.70	2	63.50	63.60	2	46,392	0.00%
2023/01/05	17	64.04	78	64.50	63.70	-61	46,811	-0.13%
2023/01/04	58	63.69	3	64.50	63.50	55	47,306	0.12%
2023/01/03	47	65.14	68	65.14	64.60	-21	47,512	-0.04%
2022/12/30	97	65.83	70	65.63	65.50	27	47,447	0.06%
2022/12/29	37	64.72	85	64.05	64.80	-48	47,766	-0.10%
2022/12/28	53	64.56	40	65.05	63.90	13	48,395	0.03%
2022/12/27	45	65.86	40	65.59	65.10	5	48,879	0.01%
2022/12/26	218	66.11	132	65.45	65.00	86	49,611	0.17%	大買/大賣/
2022/12/23	96	67.19	93	67.20	67.30	3	49,849	0.01%
2022/12/22	226	67.93	308.1	67.94	68.00	-82.1	49,962	-0.16%	大買/大賣/
2022/12/21	153	65.75	85.1	65.86	65.70	67.9	48,536	0.14%	大買/
2022/12/20	118	64.95	93	65.17	63.90	25	48,045	0.05%	大買/
2022/12/19	222	65.27	222	65.52	64.30	0	48,056	0.00%	大買/大賣/
2022/12/16	196	65.64	191.1	64.80	65.30	5	47,130	0.01%	大買/大賣/
2022/12/15	52	62.74	36	62.71	62.80	16	45,315	0.04%
2022/12/14	20	62.02	10	62.09	62.00	10	46,068	0.02%
2022/12/13	37	63.38	47.1	63.27	63.20	-10.1	46,340	-0.02%
2022/12/12	15	62.05	12	62.31	61.80	3	46,966	0.01%
2022/12/09	17	61.68	9	62.46	62.80	8	47,494	0.02%
2022/12/08	30.3	60.98	20	60.80	61.00	10.3	47,928	0.02%
2022/12/07	29	61.44	19	61.42	60.90	10	48,316	0.02%
2022/12/06	103.2	62.44	114	62.65	61.70	-10.8	48,303	-0.02%	大買/大賣/
2022/12/05	72.1	63.93	6	64.15	63.80	66.1	48,689	0.14%
2022/12/02	13	65.02	9	64.84	64.80	4	49,137	0.01%
2022/12/01	20	66.62	18	66.72	65.40	2	49,641	0.00%
2022/11/30	3	65.57	46	65.47	66.10	-43	49,206	-0.09%
2022/11/29	55	65.03	13	63.72	65.10	42	49,503	0.08%
2022/11/28	13	63.58	8	64.26	63.50	5	50,617	0.01%
2022/11/25	116	65.41	87	65.28	64.90	29	50,539	0.06%	大買/
2022/11/24	7	63.17	5.1	63.85	64.60	1.9	50,633	0.00%
2022/11/23	2	62.30	3	62.50	62.50	-1	50,427	0.00%
2022/11/22	16	62.05	11	61.71	61.70	5	50,768	0.01%
2022/11/21	5.1	61.89	11	62.06	61.40	-5.9	50,760	-0.01%
2022/11/18	7	63.43	1	64.30	63.00	6	50,662	0.01%
2022/11/17	1.2	64.78	4	64.78	64.80	-2.8	50,562	-0.01%
2022/11/16	16.1	64.69	24	64.70	64.60	-7.9	50,600	-0.02%
2022/11/15	36	65.73	11	66.01	65.30	25	50,611	0.05%
2022/11/14	20	66.11	54	66.12	66.20	-34	50,242	-0.07%
2022/11/11	92	66.05	69	65.63	65.20	23	49,814	0.05%
2022/11/10	57	64.48	76	64.45	64.30	-19	49,247	-0.04%
2022/11/09	84	64.01	89	64.25	64.50	-5	49,377	-0.01%
2022/11/08	109	64.23	141	63.99	63.40	-32	49,893	-0.06%	大買/大賣/
2022/11/07	46	62.64	18	62.66	62.30	28	49,150	0.06%
2022/11/04	50	60.56	125	61.02	61.20	-75	48,969	-0.15%	大賣/
2022/11/03	36	59.82	20	59.72	60.20	16	48,969	0.03%
2022/11/02	66	60.88	6	60.58	59.80	60	49,333	0.12%
2022/11/01	36	59.62	12	59.53	59.10	24	49,288	0.05%
2022/10/31	17	59.90	13	60.58	60.20	4	49,669	0.01%
2022/10/28	64	61.29	69	61.03	60.60	-5	49,591	-0.01%
2022/10/27	34	62.24	67	62.63	63.20	-33	49,294	-0.07%
2022/10/26	21	60.77	22	61.19	61.90	-1	49,355	0.00%
2022/10/25	1	61.50	1	62.10	61.50	0	49,192	0.00%
2022/10/24	37	63.20	34	63.07	62.10	3	49,952	0.01%
2022/10/21	2	61.00	6	61.48	61.00	-4	49,859	-0.01%
2022/10/20	14	59.68	13	59.86	61.80	1	49,937	0.00%
2022/10/19	15	63.50	5	63.14	63.00	10	49,334	0.02%
2022/10/18	8	61.98	19	61.52	61.90	-11	49,242	-0.02%
2022/10/17	36	58.90	62.5	58.99	60.00	-26.5	49,301	-0.05%
2022/10/14	135	62.74	131.4	62.92	62.80	3.6	48,372	0.01%	大買/大賣/
2022/10/13	23	60.08	67.3	59.81	59.30	-44.3	48,140	-0.09%
2022/10/12	72	62.58	35	61.52	61.60	37	48,515	0.08%
2022/10/11	42	64.06	76	64.40	63.70	-34	48,132	-0.07%
2022/10/07	34	64.66	37	65.08	65.10	-3	48,274	-0.01%
2022/10/06	65	63.92	80	64.25	65.00	-15	48,762	-0.03%
2022/10/05	48	65.10	94.1	65.39	64.70	-46.1	48,742	-0.09%
2022/10/04	85	64.77	10.2	65.47	63.80	74.8	48,954	0.15%
2022/10/03	67	63.36	89.3	63.09	63.50	-22.3	48,972	-0.05%
2022/09/30	83	60.79	136	60.26	61.50	-53	49,276	-0.11%	大賣/
2022/09/29	57	61.38	11.1	60.00	59.90	46	49,257	0.09%
2022/09/28	37	61.00	61	61.42	60.30	-24	49,185	-0.05%
2022/09/27	50	63.65	11	63.34	63.80	39	49,868	0.08%
2022/09/26	64	63.60	49.2	63.79	61.60	14.8	50,080	0.03%
2022/09/23	57	68.12	68.5	68.25	67.40	-11.5	50,087	-0.02%
2022/09/22	55	66.76	63	67.53	66.50	-8	50,980	-0.02%
2022/09/21	105	68.64	94.3	68.90	68.90	10.8	52,291	0.02%	大買/
2022/09/20	37	69.64	5	69.38	68.50	32	53,657	0.06%
2022/09/19	21	69.55	11.1	71.26	68.00	10	54,545	0.02%
2022/09/16	72	72.61	36	71.65	73.50	36	55,737	0.06%
2022/09/15	49	73.42	71	73.74	72.60	-22	57,078	-0.04%
2022/09/14	5.1	69.98	41	71.19	71.80	-35.9	58,063	-0.06%
2022/09/13	22	71.55	9	71.66	71.10	13	58,936	0.02%
2022/09/12	8	71.23	45.1	69.70	71.00	-37.1	60,447	-0.06%
2022/09/08	85.1	68.35	78	68.07	67.80	7.1	60,618	0.01%
2022/09/07	21.1	69.03	31.2	69.45	69.60	-10.1	60,925	-0.02%
2022/09/06	52.1	71.25	3.3	70.79	70.60	48.8	60,618	0.08%
2022/09/05	46	71.27	83	70.81	70.80	-37	60,842	-0.06%
2022/09/02	69.9	73.69	31	73.44	71.10	38.9	60,915	0.06%
2022/09/01	17.4	77.77	3	77.23	76.80	14.4	59,901	0.02%
2022/08/31	32	78.25	54	77.63	78.90	-22	60,664	-0.04%
2022/08/30	23.1	79.07	9	78.94	78.90	14.1	61,022	0.02%
2022/08/29	15	78.63	12	79.07	79.60	3	60,912	0.00%
2022/08/26	22.1	83.86	3	83.87	83.40	19.1	60,860	0.03%
2022/08/25	28	83.40	14.1	83.39	83.40	13.9	60,824	0.02%
2022/08/24	12.1	82.49	55.2	82.37	82.10	-43.1	61,032	-0.07%
2022/08/23	27	83.69	23	83.04	83.00	4	61,445	0.01%
2022/08/22	12	84.43	17	83.59	83.60	-5	61,908	-0.01%
2022/08/19	7	86.53	10	86.54	86.40	-3	62,006	0.00%
2022/08/18	5	85.98	8	86.69	86.50	-3	62,392	0.00%
2022/08/17	10	86.79	26	86.50	86.40	-16	62,883	-0.03%
2022/08/16	68.3	86.77	34	86.13	86.00	34.3	63,549	0.05%
2022/08/15	113.2	88.05	49	87.92	87.50	64.2	65,024	0.10%	大買/
2022/08/12	76.1	91.26	45	91.10	91.10	31.1	64,330	0.05%
2022/08/11	59.6	92.18	54	92.67	91.00	5.6	64,799	0.01%
2022/08/10	139	92.14	88	92.41	91.10	51	64,739	0.08%	大買/
2022/08/09	137.1	92.66	171.1	92.78	93.30	-34	64,922	-0.05%	大買/大賣/
2022/08/08	67	90.07	39	90.57	91.10	28	65,189	0.04%
2022/08/05	102.1	89.59	98	90.14	90.50	4.1	64,822	0.01%	大買/
2022/08/04	54	86.85	49	87.26	87.50	5	64,639	0.01%
2022/08/03	12	87.51	24.4	87.09	87.00	-12.4	64,774	-0.02%
2022/08/02	90	87.71	48.1	87.25	87.50	41.9	65,237	0.06%
2022/08/01	51	89.42	102	89.62	90.00	-51	65,706	-0.08%	大賣/
2022/07/29	140.6	89.40	154.1	89.72	89.60	-13.5	66,156	-0.02%	大買/大賣/
2022/07/28	72	87.37	93	87.52	86.50	-21	66,003	-0.03%
2022/07/27	55	87.71	25	87.88	88.20	30	66,676	0.04%
2022/07/26	42	86.76	88	86.79	86.70	-46	66,726	-0.07%
2022/07/25	65	87.81	28	87.10	86.90	37	67,735	0.05%
2022/07/22	125	89.05	195.1	89.03	89.50	-70.1	67,498	-0.10%	大買/大賣/
2022/07/21	91	88.07	45	88.31	88.30	46	67,386	0.07%
2022/07/20	57	87.60	46	87.69	86.60	11	67,091	0.02%
2022/07/19	79	87.97	87	87.69	87.80	-8	67,290	-0.01%
2022/07/18	12	85.84	20	86.22	85.60	-8	67,138	-0.01%
2022/07/15	191	86.18	162	86.16	86.00	29	67,442	0.04%	大買/大賣/
2022/07/14	114	85.83	112.5	86.05	87.50	1.5	67,226	0.00%	大買/大賣/
2022/07/13	99.5	85.03	155	85.37	83.90	-55.5	66,766	-0.08%	大賣/
2022/07/12	208	82.69	169	82.20	82.10	39	66,490	0.06%	大買/大賣/
2022/07/11	41.2	87.45	89	87.67	88.20	-47.8	65,798	-0.07%
2022/07/08	71.1	86.46	98	86.12	86.50	-27	65,521	-0.04%
2022/07/07	55	81.52	68	82.31	83.20	-13	64,780	-0.02%
2022/07/06	166	82.36	138	81.26	80.30	28	64,637	0.04%	大買/大賣/
2022/07/05	214	80.94	286.1	81.82	82.10	-72.1	64,396	-0.11%	大買/大賣/
2022/07/04	44	78.99	27	78.50	78.20	17	63,460	0.03%
2022/07/01	143	81.64	111	80.42	77.80	32	63,137	0.05%	大買/大賣/
2022/06/30	112.2	82.54	140	82.43	82.30	-27.8	62,173	-0.04%	大買/大賣/
2022/06/29	216	87.61	196	88.59	85.50	20	61,324	0.03%	大買/大賣/
2022/06/28	272.1	89.62	245.3	88.71	91.70	26.8	59,592	0.04%	大買/大賣/
2022/06/27	116.1	85.91	43.1	85.85	86.10	73	57,684	0.13%	大買/
2022/06/24	86	99.60	73	99.53	98.30	13	56,688	0.02%
2022/06/23	81.9	99.56	84	98.84	96.20	-2.1	55,115	0.00%
2022/06/22	145.1	104.70	48	102.72	101.00	97.1	54,660	0.18%	大買/
2022/06/21	74.1	110.30	69.1	110.32	109.50	5.1	53,484	0.01%
2022/06/20	59.3	113.09	18	111.69	111.50	41.3	52,638	0.08%
2022/06/17	64	117.95	61	118.39	119.50	3	51,241	0.01%
2022/06/16	175.2	119.67	126	120.86	117.00	49.2	51,178	0.10%	大買/大賣/
2022/06/15	44	123.43	46	123.23	122.00	-2	51,700	0.00%
2022/06/14	48.5	121.50	32	121.20	123.50	16.5	54,011	0.03%
2022/06/13	39.3	121.82	32.5	121.46	120.50	6.8	58,139	0.01%
2022/06/10	28.1	125.96	14	125.32	126.00	14.1	62,125	0.02%
2022/06/09	53.1	126.52	49	127.03	126.50	4.1	64,603	0.01%
2022/06/08	60.4	129.73	78.1	129.06	130.00	-17.8	64,840	-0.03%
2022/06/07	105.2	127.36	34	126.97	127.00	71.2	65,936	0.11%	大買/
2022/06/06	13	127.04	63	127.56	126.50	-50	68,012	-0.07%
2022/06/02	49	126.13	87.3	126.48	126.50	-38.3	70,608	-0.05%
2022/06/01	87	126.26	30	126.25	126.00	57	74,008	0.08%
2022/05/31	39	126.08	9	125.44	124.50	30	78,382	0.04%
2022/05/30	22.6	127.32	83	128.27	127.00	-60.4	79,315	-0.08%
2022/05/27	81.2	127.17	49	127.60	128.00	32.2	79,731	0.04%
2022/05/26	7.4	126.65	29	126.90	125.50	-21.6	80,643	-0.03%
2022/05/25	43	127.22	21.1	126.55	127.00	21.9	81,062	0.03%
2022/05/24	25	127.36	104	127.50	125.00	-79	81,523	-0.10%	大賣/
2022/05/23	123	125.39	147.7	124.86	127.00	-24.7	81,311	-0.03%	大買/大賣/
2022/05/20	9.1	117.83	10	117.55	117.50	-0.9	80,820	0.00%
2022/05/19	22.3	113.21	17	113.91	115.00	5.3	81,893	0.01%
2022/05/18	8	117.63	4	117.63	117.50	4	82,686	0.00%
2022/05/17	47.3	117.24	40	117.18	116.50	7.3	82,835	0.01%
2022/05/16	157.4	119.68	137	119.43	119.00	20.4	82,318	0.02%	大買/大賣/
2022/05/13	23	123.52	4	123.63	123.50	19	81,633	0.02%
2022/05/12	45.4	122.59	61.3	122.93	121.00	-15.9	82,357	-0.02%
2022/05/11	15.2	125.43	32	126.23	124.00	-16.8	82,420	-0.02%
2022/05/10	52	126.20	28	126.96	127.50	24	82,463	0.03%
2022/05/09	30.1	126.82	50	128.34	126.00	-19.9	82,564	-0.02%
2022/05/06	55.1	129.43	52	130.01	130.50	3.1	83,956	0.00%
2022/05/05	41.6	131.06	50	131.87	130.00	-8.4	84,000	-0.01%
2022/05/04	153	130.30	167.5	129.71	130.00	-14.5	83,662	-0.02%	大買/大賣/
2022/05/03	24	126.08	44	126.26	126.50	-20	83,182	-0.02%
2022/04/29	38	125.34	51.3	125.42	126.00	-13.3	83,396	-0.02%
2022/04/28	28.5	121.82	57	121.41	120.50	-28.5	83,043	-0.03%
2022/04/27	75.1	119.69	32	120.81	121.00	43.1	83,084	0.05%
2022/04/26	43.1	121.82	23	121.11	121.00	20.1	83,162	0.02%
2022/04/25	50	122.72	105	121.70	121.50	-55	83,168	-0.07%	大賣/
2022/04/22	74.4	126.25	45.1	126.40	126.50	29.3	82,614	0.04%
2022/04/21	60	125.98	56	125.29	125.00	4	82,619	0.00%
2022/04/20	72.1	124.35	50	123.93	123.50	22.1	82,611	0.03%
2022/04/19	21	123.48	31.3	124.12	123.00	-10.3	82,899	-0.01%
2022/04/18	17.3	121.53	1	121.00	121.00	16.3	83,044	0.02%
2022/04/15	5.3	123.52	28	123.68	124.00	-22.7	83,260	-0.03%
2022/04/14	39	124.54	14	122.93	122.00	25	83,333	0.03%
2022/04/13	44	123.77	51.3	124.06	124.50	-7.3	83,224	-0.01%
2022/04/12	39.6	120.50	16.4	120.33	120.00	23.2	83,001	0.03%
2022/04/11	56	123.30	25	121.80	121.50	31	82,677	0.04%
2022/04/08	13.1	122.00	20.5	122.94	124.00	-7.5	83,699	-0.01%
2022/04/07	37.5	120.51	6	119.67	119.00	31.5	84,236	0.04%
2022/04/06	29	123.55	35	123.89	123.50	-6	83,973	-0.01%
2022/04/01	64	125.43	46.5	125.62	126.50	17.5	84,317	0.02%
2022/03/31	94	124.31	84	124.23	124.50	10	83,818	0.01%
2022/03/30	13	124.46	18	124.36	124.00	-5	83,671	-0.01%
2022/03/29	30	124.38	31.7	123.72	123.50	-1.7	83,578	0.00%
2022/03/28	59	121.19	43	121.02	122.50	16	83,389	0.02%
2022/03/25	69.2	123.81	59	124.23	122.00	10.2	83,417	0.01%
2022/03/24	77.5	129.11	130.1	128.77	128.00	-52.6	82,453	-0.06%	大賣/
2022/03/23	147.8	130.80	37.1	131.16	130.50	110.8	82,569	0.13%	大買/鉅額交易
2022/03/22	45	130.64	92	131.33	129.50	-47	82,630	-0.06%
2022/03/21	118.1	130.83	63	130.97	131.50	55.1	83,027	0.07%	大買/
2022/03/18	144.2	130.01	278	130.27	130.00	-133.9	83,743	-0.16%	大買/大賣/鉅額交易
2022/03/17	338	130.96	341.3	131.03	133.00	-3.3	83,304	0.00%	大買/大賣/
2022/03/16	473.8	129.18	301	127.91	127.00	172.8	81,632	0.21%	大買/大賣/鉅額交易
2022/03/15	224.1	132.71	311.3	133.61	130.00	-87.2	77,870	-0.11%	大買/大賣/
2022/03/14	347	131.19	314.6	130.03	132.50	32.4	75,063	0.04%	大買/大賣/
2022/03/11	147.3	125.45	98.3	124.30	125.50	49	74,144	0.07%	大買/
2022/03/10	115.6	127.58	183	127.88	124.00	-67.4	74,720	-0.09%	大買/大賣/
2022/03/09	269	123.40	209.1	123.91	125.50	59.9	74,426	0.08%	大買/大賣/
2022/03/08	207.7	121.35	163	123.53	118.00	44.7	75,309	0.06%	大買/大賣/
2022/03/07	171.7	129.05	272.7	131.57	125.50	-101	73,027	-0.14%	大買/大賣/
2022/03/04	499	132.33	357.4	132.38	133.00	141.6	70,755	0.20%	大買/大賣/鉅額交易
2022/03/03	60.8	123.63	76.2	124.24	125.00	-15.4	67,329	-0.02%
2022/03/02	93.2	120.46	129	120.48	120.50	-35.8	67,365	-0.05%	大賣/
2022/03/01	88.4	118.89	135	119.60	120.50	-46.6	67,492	-0.07%	大賣/
2022/02/25	8	116.00	44	115.60	115.50	-36	66,518	-0.05%
2022/02/24	42.1	114.11	39	114.69	112.50	3.1	66,509	0.00%
2022/02/23	43	115.40	21	115.98	116.00	22	66,667	0.03%
2022/02/22	158	114.63	198	114.60	113.50	-40	66,784	-0.06%	大買/大賣/
2022/02/21	202.1	119.75	59.5	119.49	119.50	142.6	66,056	0.22%	大買/鉅額交易
2022/02/18	128	114.31	164.3	116.30	116.50	-36.3	65,633	-0.06%	大買/大賣/
2022/02/17	39.2	113.48	21	113.62	112.00	18.2	65,389	0.03%
2022/02/16	3	112.83	16	112.91	112.50	-13	65,849	-0.02%
2022/02/15	10	111.25	33	111.44	111.00	-23	67,216	-0.03%
2022/02/14	39	112.97	55	113.99	110.50	-16	69,698	-0.02%
2022/02/11	24	113.00	16	113.63	112.00	8	70,922	0.01%
2022/02/10	9	113.06	52	113.32	114.00	-43	73,391	-0.06%
2022/02/09	63	112.60	26	113.00	112.00	37	75,972	0.05%
2022/02/08	158.1	111.63	93.2	112.01	112.50	64.9	76,404	0.08%	大買/
2022/02/07	17.1	102.79	56	101.86	108.00	-39	75,977	-0.05%
2022/01/26	52	99.07	52	99.00	98.60	0	77,797	0.00%
2022/01/25	54.1	97.24	36.3	98.08	95.10	17.8	78,903	0.02%
2022/01/24	41	99.71	25	99.97	99.90	16	79,863	0.02%
2022/01/21	16	100.90	10	100.24	99.00	6	81,531	0.01%
2022/01/20	11.1	104.28	7	104.00	104.00	4.1	81,873	0.00%
2022/01/19	12	104.21	14	104.00	104.00	-2	82,182	0.00%
2022/01/18	21	106.55	12	107.29	106.50	9	82,578	0.01%
2022/01/17	10.1	105.55	15	105.77	105.50	-5	84,025	-0.01%
2022/01/14	20	104.90	5.1	105.11	107.50	14.9	85,320	0.02%
2022/01/13	13	106.58	32	105.72	105.00	-19	85,258	-0.02%
2022/01/12	17.1	109.47	8.1	111.39	108.00	9	85,586	0.01%
2022/01/11	31	112.32	38	112.88	112.00	-7	86,061	-0.01%
2022/01/10	50	111.60	30	112.20	111.50	20	88,288	0.02%
2022/01/07	15	113.97	38	113.38	113.50	-23	88,943	-0.03%
2022/01/06	21	113.57	21	114.55	114.50	0	90,871	0.00%
2022/01/05	34	115.44	31	116.11	115.00	3	92,607	0.00%
2022/01/04	32.1	114.70	29.2	115.43	115.50	2.9	94,435	0.00%
2022/01/03	52.5	116.40	38	115.57	114.50	14.5	95,492	0.02%
2021/12/30	42.1	121.97	43	121.57	121.00	-0.9	96,085	0.00%
2021/12/29	7.1	125.23	25	125.02	124.50	-17.9	96,956	-0.02%
2021/12/28	40.1	125.90	63.4	125.18	125.00	-23.3	99,686	-0.02%
2021/12/27	14	123.64	15	122.73	122.50	-1	102,126	0.00%
2021/12/24	13	123.00	12	122.58	122.50	1	104,474	0.00%
2021/12/23	37.4	124.86	17	124.15	122.50	20.3	104,848	0.02%
2021/12/22	22	124.80	54	125.34	124.00	-32	105,445	-0.03%
2021/12/21	27	123.50	34	123.93	125.50	-7	106,154	-0.01%
2021/12/20	2	122.00	12	122.67	122.00	-10	106,601	-0.01%
2021/12/17	5.2	125.42	62	124.60	123.50	-56.8	107,404	-0.05%
2021/12/16	27	123.19	29	123.21	122.00	-2	107,424	0.00%
2021/12/15	54	120.54	47	121.05	122.50	7	107,772	0.01%
2021/12/14	167	125.01	164	121.54	120.00	3	108,598	0.00%	大買/大賣/
2021/12/13	70	127.04	76	128.20	127.50	-6	107,638	-0.01%
2021/12/10	166.2	125.12	149.3	125.62	124.00	17	107,904	0.02%	大買/大賣/
2021/12/09	256.2	128.17	212.2	128.46	128.50	44	108,286	0.04%	大買/大賣/
2021/12/08	105.5	128.73	150.1	128.14	127.00	-44.6	108,570	-0.04%	大買/大賣/
2021/12/07	111.1	126.01	116	126.83	126.50	-4.9	108,326	0.00%	大買/大賣/
2021/12/06	57	125.45	67.4	126.37	125.50	-10.4	107,348	-0.01%
2021/12/03	166.5	122.96	103.3	123.97	121.00	63.2	107,425	0.06%	大買/大賣/
2021/12/02	146.1	121.87	256.2	121.25	122.00	-110.1	108,920	-0.10%	大買/大賣/鉅額交易
2021/12/01	77	115.19	20	115.25	115.00	57	108,146	0.05%
2021/11/30	40.1	114.08	85	114.53	115.50	-44.9	109,446	-0.04%
2021/11/29	92	110.10	57	110.62	110.00	35	110,108	0.03%
2021/11/26	120	112.35	127	112.33	108.50	-7	111,251	-0.01%	大買/大賣/
2021/11/25	11	113.77	47	113.94	114.50	-36	111,468	-0.03%
2021/11/24	42	111.61	39	111.06	111.00	3	111,235	0.00%
2021/11/23	40	111.89	29	112.05	111.00	11	112,812	0.01%
2021/11/22	17	110.91	41	111.02	110.50	-24	114,198	-0.02%
2021/11/19	28	108.04	49	109.95	107.50	-21	114,975	-0.02%
2021/11/18	54	109.63	70	110.17	109.50	-16	117,677	-0.01%
2021/11/17	98	109.17	151	107.49	107.50	-53	121,270	-0.04%	大賣/
2021/11/16	54	108.39	90.4	107.33	110.00	-36.4	123,103	-0.03%
2021/11/15	82.4	106.47	108	107.19	105.00	-25.6	127,419	-0.02%	大賣/
2021/11/12	38	108.16	57.2	108.55	106.50	-19.2	131,716	-0.01%
2021/11/11	125.2	112.78	114	109.29	106.00	11.2	132,977	0.01%	大買/大賣/
2021/11/10	110.2	117.06	44	117.77	115.00	66.2	135,003	0.05%	大買/
2021/11/09	121.3	118.02	80	117.49	116.00	41.3	140,209	0.03%	大買/
2021/11/08	78	111.17	90.3	113.82	118.00	-12.3	142,061	-0.01%
2021/11/05	106	106.57	133	105.93	107.50	-27	139,337	-0.02%	大買/大賣/
2021/11/04	150.4	110.62	139	110.04	106.00	11.4	138,354	0.01%	大買/大賣/
2021/11/03	62	105.95	121.5	106.60	108.50	-59.5	136,510	-0.04%	大賣/
2021/11/02	72	101.50	102	101.42	101.50	-30	134,128	-0.02%	大賣/
2021/11/01	127	98.57	51	98.49	98.00	76	132,545	0.06%	大買/
2021/10/29	113	94.61	132.1	93.98	96.50	-19.1	131,175	-0.01%	大買/大賣/
2021/10/28	36	91.74	27.1	91.76	90.60	8.9	129,241	0.01%
2021/10/27	108	89.44	42	89.90	89.30	66	128,450	0.05%	大買/
2021/10/26	61	90.26	60.3	90.34	90.40	0.8	128,539	0.00%
2021/10/25	63	89.00	98	87.29	89.50	-35	128,190	-0.03%
2021/10/22	69	86.13	86	85.55	85.10	-17	134,285	-0.01%
2021/10/21	45	90.20	98	89.73	89.30	-53	138,034	-0.04%
2021/10/20	115	89.31	223	90.09	88.30	-108	141,419	-0.08%	大買/大賣/鉅額交易
2021/10/19	70	89.22	66	89.30	88.00	4	147,572	0.00%
2021/10/18	167.2	86.61	125	87.06	89.00	42.2	153,817	0.03%	大買/大賣/
2021/10/15	34	92.52	16	92.57	92.30	18	158,915	0.01%
2021/10/14	137	92.11	127.5	91.58	92.40	9.5	165,462	0.01%	大買/大賣/
2021/10/13	116	90.27	70	90.70	88.50	46	169,792	0.03%	大買/
2021/10/12	119	90.24	188	90.01	87.40	-69	178,274	-0.04%	大買/大賣/
2021/10/08	67	97.81	75	97.98	96.80	-8	182,954	0.00%
2021/10/07	231	97.18	240	97.89	98.50	-9	193,894	0.00%	大買/大賣/
2021/10/06	450	96.40	406	93.91	92.50	44	200,591	0.02%	大買/大賣/
2021/10/05	316	95.58	346	95.88	98.20	-30	207,184	-0.01%	大買/大賣/
2021/10/04	174.3	101.91	92.6	103.22	97.20	81.7	213,430	0.04%	大買/
2021/10/01	72.1	111.10	69.5	110.50	108.00	2.6	221,206	0.00%
2021/09/30	29	118.28	8	117.94	119.50	21	228,637	0.01%
2021/09/29	32	117.98	43	116.91	116.50	-11	234,860	0.00%
2021/09/28	229.2	120.45	233	120.04	119.00	-3.8	235,128	0.00%	大買/大賣/
2021/09/27	221	127.51	222	125.20	124.50	-1	235,404	0.00%	大買/大賣/
2021/09/24	65	125.57	65.3	126.65	126.50	-0.3	235,906	0.00%
2021/09/23	229	122.05	241	122.36	121.50	-12	235,844	-0.01%	大買/大賣/
2021/09/22	76	120.66	46	119.45	119.50	30	236,684	0.01%
2021/09/17	32	121.77	58	121.86	123.00	-26	237,068	-0.01%
2021/09/16	166.2	119.32	104	119.87	118.00	62.2	236,470	0.03%	大買/大賣/
2021/09/15	32	117.91	84	118.36	121.50	-52	236,838	-0.02%
2021/09/14	36.1	122.31	59	121.66	117.50	-22.9	237,316	-0.01%
2021/09/13	65.1	126.75	20	126.98	124.50	45.1	237,488	0.02%
2021/09/10	319	121.27	314.1	122.23	125.50	4.9	246,873	0.00%	大買/大賣/
2021/09/09	165.1	120.38	167	120.84	121.50	-1.9	257,351	0.00%	大買/大賣/
2021/09/08	96	120.05	90	120.86	122.00	6	263,381	0.00%
2021/09/07	118	118.84	85	119.58	120.50	33	272,442	0.01%	大買/
2021/09/06	88.3	117.71	104.4	117.45	113.00	-16.1	276,298	-0.01%	大賣/
2021/09/03	55.3	122.41	92	121.71	120.50	-36.7	281,059	-0.01%
2021/09/02	79	125.33	65	125.52	126.00	14	284,216	0.00%
2021/09/01	315.3	128.54	269.2	127.84	125.00	46.1	287,620	0.02%	大買/大賣/
2021/08/31	276	134.36	267	135.02	133.50	9	289,436	0.00%	大買/大賣/
2021/08/30	121	138.00	146	136.97	136.00	-25	296,177	-0.01%	大買/大賣/
2021/08/27	106.4	137.23	62.5	137.62	137.00	43.9	301,757	0.01%	大買/
2021/08/26	184.2	137.33	201.4	137.03	140.00	-17.2	307,355	-0.01%	大買/大賣/
2021/08/25	65.7	134.94	90	136.22	138.50	-24.3	313,162	-0.01%
2021/08/24	406.7	140.67	360	137.21	134.50	46.7	317,742	0.01%	大買/大賣/
2021/08/23	189.3	140.14	169.6	140.75	139.50	19.7	322,119	0.01%	大買/大賣/
2021/08/20	187	129.02	210	129.75	130.50	-23	325,644	-0.01%	大買/大賣/
2021/08/19	364.1	133.51	286	131.81	126.50	78.1	335,133	0.02%	大買/大賣/
2021/08/18	216	127.71	279	130.65	136.50	-63	341,307	-0.02%	大買/大賣/
2021/08/17	257.1	127.53	227	124.95	124.50	30.1	345,747	0.01%	大買/大賣/
2021/08/16	311.3	131.97	285.2	130.68	126.00	26.1	353,207	0.01%	大買/大賣/
2021/08/13	279.6	134.99	265.1	136.45	133.00	14.5	356,926	0.00%	大買/大賣/
2021/08/12	157	125.89	258.6	126.60	133.50	-101.6	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	11	120.86	0	0.00	125.00	11	362,298	0.00%
2021/08/10	7	132.36	66	129.69	130.00	-59	366,350	-0.02%
2021/08/09	10	133.50	5	134.20	132.50	5	375,355	0.00%
2021/08/06	7	132.07	19	133.11	131.00	-12	385,819	0.00%
2021/08/05	15	129.00	7	126.57	125.50	8	394,945	0.00%
2021/08/04	30	129.40	22	128.93	129.00	8	400,626	0.00%
2021/08/03	16	125.66	13	125.81	126.00	3	409,286	0.00%
2021/08/02	30	113.33	95	111.99	120.00	-65	416,150	-0.02%
2021/07/30	23	132.61	31	126.56	117.00	-8	423,521	0.00%
2021/07/29	51	120.84	24.6	123.71	129.50	26.4	430,617	0.01%
2021/07/28	339.8	115.76	435.1	115.29	118.00	-95.3	438,242	-0.02%	大買/大賣/
2021/07/27	299.8	127.44	176.3	126.71	122.50	123.6	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	138.1	141.56	125	141.99	136.00	13.1	443,188	0.00%	大買/大賣/
2021/07/23	310.1	144.23	227	142.96	145.50	83.1	444,634	0.02%	大買/大賣/
2021/07/22	230.5	143.13	169.5	144.64	140.50	61	444,272	0.01%	大買/大賣/
2021/07/21	230.8	164.10	261.2	162.38	153.50	-30.4	443,347	-0.01%	大買/大賣/
2021/07/20	392.5	176.24	432	177.00	170.50	-39.5	438,485	-0.01%	大買/大賣/
2021/07/19	138.1	192.16	136.3	193.00	188.00	1.8	437,498	0.00%	大買/大賣/
2021/07/16	393.5	189.09	352.9	189.34	188.00	40.6	431,890	0.01%	大買/大賣/
2021/07/15	182.2	172.66	163	173.60	179.00	19.2	421,928	0.00%	大買/大賣/
2021/07/14	264.9	169.09	255.4	169.33	163.00	9.5	415,579	0.00%	大買/大賣/
2021/07/13	202.6	191.48	159.6	183.95	176.00	43	404,074	0.01%	大買/大賣/
2021/07/12	182	199.69	183.1	201.95	195.50	-1	395,926	0.00%	大買/大賣/
2021/07/09	276.5	206.96	282.2	205.49	195.50	-5.7	387,845	0.00%	大買/大賣/
2021/07/08	266.2	213.43	242	211.82	216.50	24.2	379,248	0.01%	大買/大賣/
2021/07/07	234.2	213.11	171	215.39	210.00	63.2	368,918	0.02%	大買/大賣/
2021/07/06	209	210.56	122.5	213.03	216.50	86.5	359,596	0.02%	大買/大賣/
2021/07/05	27.2	191.52	101.1	190.92	197.00	-73.9	353,712	-0.02%	大賣/
2021/07/02	51	192.33	63	191.02	191.00	-12	356,844	0.00%
2021/07/01	45	192.39	145	194.03	196.00	-100	356,879	-0.03%	大賣/
2021/06/30	77	174.77	89.1	172.27	182.50	-12.1	356,519	0.00%
2021/06/29	141.1	168.25	74.1	167.96	166.00	67	356,354	0.02%	大買/
2021/06/28	42.2	163.51	34	162.18	166.00	8.2	356,036	0.00%
2021/06/25	72	150.71	169.5	149.34	151.00	-97.4	355,308	-0.03%	大賣/
2021/06/24	38	144.46	56.1	145.72	149.00	-18.1	355,062	-0.01%
2021/06/23	106.3	143.23	109	142.30	139.50	-2.7	354,532	0.00%	大買/大賣/
2021/06/22	109	159.40	115	160.79	154.50	-6	353,074	0.00%	大買/大賣/
2021/06/21	314.3	159.19	116.4	158.25	158.50	197.9	352,224	0.06%	大買/大賣/鉅額交易
2021/06/18	208.1	147.34	192	146.04	149.50	16.1	343,265	0.00%	大買/大賣/
2021/06/17	170	131.83	159	131.28	140.50	11	335,123	0.00%	大買/大賣/
2021/06/16	199.4	133.66	263	133.47	130.00	-63.6	333,803	-0.02%	大買/大賣/
2021/06/15	100	121.88	161	124.98	127.50	-61	325,696	-0.02%	大賣/
2021/06/11	189	116.14	179	114.91	116.00	10	322,158	0.00%	大買/大賣/
2021/06/09	134	113.92	120.7	114.79	113.00	13.3	317,997	0.00%	大買/大賣/
2021/06/08	123	111.73	144	111.33	114.50	-21	317,367	-0.01%	大買/大賣/
2021/06/07	252	110.06	230	107.53	107.00	22	316,138	0.01%	大買/大賣/
2021/06/04	121	116.34	67	116.40	115.50	54	310,473	0.02%	大買/
2021/06/03	117.4	114.10	211.4	113.63	112.50	-94	305,815	-0.03%	大買/大賣/
2021/06/02	177	113.72	126	114.77	111.00	51	300,491	0.02%	大買/大賣/
2021/06/01	167	105.13	170	108.09	112.50	-3	294,111	0.00%	大買/大賣/
2021/05/31	140	107.71	193.4	110.56	102.50	-53.4	289,013	-0.02%	大買/大賣/
2021/05/28	136	106.57	108.1	107.33	108.00	27.9	284,171	0.01%	大買/大賣/
2021/05/27	174	102.43	144.2	102.18	103.00	29.8	282,340	0.01%	大買/大賣/
2021/05/26	224	93.59	277.9	93.65	98.80	-53.9	273,176	-0.02%	大買/大賣/
2021/05/25	279.4	91.08	283	91.18	91.00	-3.6	264,602	0.00%	大買/大賣/
2021/05/24	265	94.21	293	94.91	93.10	-28	258,762	-0.01%	大買/大賣/
2021/05/21	177	88.98	248.6	88.96	91.80	-71.6	254,732	-0.03%	大買/大賣/
2021/05/20	344	84.81	355.2	84.42	83.50	-11.2	249,501	0.00%	大買/大賣/
2021/05/19	158	78.19	237	78.70	80.50	-79	240,679	-0.03%	大買/大賣/
2021/05/18	79.2	70.61	299	72.16	73.20	-219.8	240,357	-0.09%	大賣/鉅額交易
2021/05/17	350.4	69.36	300	70.52	66.60	50.4	239,398	0.02%	大買/大賣/
2021/05/14	573.3	75.40	523.9	76.83	74.00	49.5	231,834	0.02%	大買/大賣/
2021/05/13	441	81.28	328.6	81.25	79.20	112.4	223,617	0.05%	大買/大賣/鉅額交易
2021/05/12	223.4	92.23	180	92.61	87.90	43.4	219,837	0.02%	大買/大賣/
2021/05/11	246.1	99.29	137.2	100.05	97.60	109	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	312.5	96.99	199	97.16	100.50	113.5	211,021	0.05%	大買/大賣/鉅額交易
2021/05/07	123	87.62	191.2	87.32	91.50	-68.2	205,669	-0.03%	大買/大賣/
2021/05/06	236	86.72	207.5	86.73	84.30	28.5	199,980	0.01%	大買/大賣/
2021/05/05	346	82.99	356.2	83.04	87.00	-10.2	194,188	-0.01%	大買/大賣/
2021/05/04	344	85.07	281	85.98	80.00	63	188,143	0.03%	大買/大賣/
2021/05/03	123	86.08	164	86.30	87.70	-41	178,164	-0.02%	大買/大賣/
2021/04/29	119	75.96	182	74.60	79.80	-63	176,200	-0.04%	大買/大賣/
2021/04/28	135	74.64	117	75.04	75.00	18	175,065	0.01%	大買/大賣/
2021/04/27	103.2	70.73	135	71.47	72.00	-31.8	173,347	-0.02%	大買/大賣/
2021/04/26	32	64.39	122	65.37	66.40	-90	173,132	-0.05%	大賣/
2021/04/23	449	59.77	498.4	59.66	60.40	-49.4	171,013	-0.03%	大買/大賣/
2021/04/22	32	61.22	15	64.48	59.60	17	164,496	0.01%
2021/04/21	0	0.00	52	61.56	62.70	-52	164,016	-0.03%
2021/04/20	30	54.40	34	54.87	57.00	-4	164,103	0.00%
2021/04/19	6	53.92	133	54.61	55.00	-127	164,405	-0.08%	大賣/鉅額交易
2021/04/16	45	49.11	10	49.26	50.60	35	164,100	0.02%
2021/04/15	38	46.37	24	46.98	46.70	14	164,510	0.01%
2021/04/14	42	45.85	20.4	41.93	45.50	21.6	164,583	0.01%
2021/04/13	85	44.98	145	47.17	44.80	-60	164,633	-0.04%	大賣/
2021/04/12	100	46.10	5	46.04	46.10	95	164,629	0.06%
2021/04/09	197	42.57	36	42.56	42.75	161	165,508	0.10%	大買/鉅額交易
2021/04/08	214	46.49	104.6	46.47	46.20	109.4	166,041	0.07%	大買/大賣/鉅額交易
2021/04/07	90	45.54	109	44.38	46.35	-19	163,315	-0.01%	大賣/
2021/04/06	68	43.17	73.3	41.65	44.15	-5.3	167,064	0.00%
2021/04/01	102	39.36	35	39.72	40.15	67	166,929	0.04%	大買/
2021/03/31	111	37.09	59.2	37.44	37.70	51.8	168,610	0.03%	大買/
2021/03/30	20	34.44	11	35.45	35.40	9	170,852	0.01%
2021/03/29	41.1	35.32	46	35.36	35.25	-4.9	173,799	0.00%
2021/03/26	35	33.78	84	33.20	34.00	-49	177,613	-0.03%
2021/03/25	22	32.71	8	32.66	32.50	14	180,526	0.01%
2021/03/24	55.1	33.51	4	33.95	33.80	51.1	183,190	0.03%
2021/03/23	36	35.00	165	33.91	33.50	-129	183,605	-0.07%	大賣/鉅額交易
2021/03/22	76	35.59	46.5	35.69	35.85	29.5	183,839	0.02%
2021/03/19	194	32.53	252	32.40	32.60	-58	183,461	-0.03%	大買/大賣/
2021/03/18	81	31.65	80.1	31.67	31.90	0.9	179,519	0.00%
2021/03/17	97	30.83	102	31.05	31.30	-5	178,101	0.00%	大賣/
2021/03/16	342	30.32	225	30.41	30.05	117	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	138	30.22	124.7	30.30	31.30	13.3	173,929	0.01%	大買/大賣/
2021/03/12	110	28.78	101	29.25	29.15	9	171,598	0.01%	大買/大賣/
2021/03/11	62	28.62	52	28.71	28.10	10	167,339	0.01%
2021/03/10	84.7	27.86	108	28.09	28.00	-23.3	164,597	-0.01%	大賣/
2021/03/09	23	26.87	67	27.25	27.60	-44	162,088	-0.03%
2021/03/08	83	26.91	93	26.97	26.80	-10	160,756	-0.01%
2021/03/05	80.1	26.44	43	26.68	26.05	37.1	159,337	0.02%
2021/03/04	64	27.04	50	27.12	26.60	14	158,383	0.01%
2021/03/03	445	26.97	478	27.11	27.60	-33	157,418	-0.02%	大買/大賣/
2021/03/02	245	28.39	161	28.58	27.10	84	155,628	0.05%	大買/大賣/
2021/02/26	69	28.22	102	28.45	29.00	-33	151,002	-0.02%	大賣/
2021/02/25	183	28.60	78	28.87	28.50	105	148,592	0.07%	大買/鉅額交易
2021/02/24	110	28.40	162	28.60	27.90	-52	146,173	-0.04%	大買/大賣/
2021/02/23	224	28.93	167	29.14	28.25	57	142,744	0.04%	大買/大賣/
2021/02/22	123	27.73	42	28.02	28.15	81	136,924	0.06%	大買/
2021/02/19	71	24.97	155.6	25.21	25.60	-84.6	134,800	-0.06%	大賣/
2021/02/18	96	25.09	101	24.99	25.55	-5	132,533	0.00%	大賣/
2021/02/17	38	22.34	109	22.72	23.65	-71	127,312	-0.06%	大賣/
2021/02/05	62	21.60	12	21.78	21.50	50	124,684	0.04%
2021/02/04	59	21.74	62	21.89	21.95	-3	124,262	0.00%
2021/02/03	162	21.49	138	21.73	21.60	24	123,587	0.02%	大買/大賣/
2021/02/02	34	19.78	112	20.21	20.95	-78	119,774	-0.07%	大賣/
2021/02/01	78	19.19	51	19.25	19.05	27	118,145	0.02%
2021/01/29	100	20.07	10	20.18	19.75	90	116,569	0.08%
2021/01/28	51	20.56	58	20.84	20.70	-7	115,488	-0.01%
2021/01/27	122	21.15	255.9	21.02	20.80	-133.9	114,260	-0.12%	大買/大賣/鉅額交易
2021/01/26	52	21.98	29	22.41	21.60	23	112,583	0.02%
2021/01/25	16	23.45	55	23.14	23.00	-39	110,642	-0.04%
2021/01/22	82	21.52	157	21.31	22.60	-75	108,188	-0.07%	大賣/
2021/01/21	130	21.04	187	21.54	20.85	-57	105,576	-0.05%	大買/大賣/
2021/01/20	176	21.02	172	21.08	20.20	4	101,734	0.00%	大買/大賣/
2021/01/19	216	23.51	31	25.77	21.85	185	97,764	0.19%	大買/鉅額交易
2021/01/18	2	23.35	35	22.93	23.80	-33	93,141	-0.04%
2021/01/15	15	23.35	0	0.00	23.35	15	92,675	0.02%
2021/01/14	0	0.00	26.7	26.11	25.90	-26.7	92,322	-0.03%
2021/01/13	93	24.92	10.7	24.23	24.00	82.3	91,662	0.09%
2021/01/12	19	25.70	36.3	25.95	25.70	-17.3	90,925	-0.02%
2021/01/11	5	28.40	14	28.31	28.55	-9	90,036	-0.01%
2021/01/08	8	25.89	33	26.41	27.30	-25	89,573	-0.03%
2021/01/07	7	25.95	11	25.95	25.95	-4	88,545	0.00%
2021/01/06	5	29.46	3.1	30.60	28.80	1.9	87,849	0.00%
2021/01/05	0	0.00	19.5	31.24	32.00	-19.5	87,095	-0.02%
2021/01/04	76	31.27	21.4	31.80	32.15	54.6	86,404	0.06%
2020/12/31	29.9	28.23	70.2	28.40	29.25	-40.3	84,864	-0.05%
2020/12/30	31	26.90	35	27.21	27.50	-4	83,413	0.00%
2020/12/29	99	27.46	77.1	27.44	27.90	21.9	81,779	0.03%
2020/12/28	40	24.75	6	25.40	25.40	34	76,844	0.04%
2020/12/25	17	22.81	89.4	23.02	23.10	-72.4	75,571	-0.10%
2020/12/24	94	20.42	184.2	20.31	21.00	-90.2	72,724	-0.12%	大賣/
2020/12/23	29	19.39	134	19.22	20.40	-105	69,285	-0.15%	大賣/鉅額交易
2020/12/22	36	19.28	186.5	19.23	18.55	-150.5	65,900	-0.23%	大賣/鉅額交易
2020/12/21	168	17.89	13	18.03	18.95	155	61,267	0.25%	大買/鉅額交易
2020/12/18	22	16.40	57	16.70	17.25	-35	57,813	-0.06%
2020/12/17	12	15.65	4	15.85	15.70	8	54,615	0.01%
2020/12/16	54	15.70	68.1	15.71	15.85	-14.1	53,429	-0.03%
2020/12/15	52	15.53	29	15.70	15.55	23	51,443	0.04%
2020/12/14	10	14.16	100	14.60	15.05	-90	47,680	-0.19%
2020/12/11	34	13.97	19	13.79	13.70	15	45,914	0.03%
2020/12/10	76	14.27	37	14.46	14.35	39	44,395	0.09%
2020/12/09	103	14.12	17.3	14.31	14.40	85.7	43,318	0.20%	大買/
2020/12/08	24	13.70	49	13.91	14.05	-25	41,790	-0.06%
2020/12/07	7	12.94	33	12.93	12.85	-26	39,863	-0.07%
2020/12/04	12	12.76	60	12.75	12.85	-48	39,614	-0.12%
2020/12/03	6	12.87	107	13.10	12.75	-101	39,836	-0.25%	大賣/鉅額交易
2020/12/02	6	13.08	0	0.00	12.90	6	39,983	0.02%
2020/12/01	16	12.87	68	12.85	13.05	-52	39,773	-0.13%
2020/11/30	33	13.49	3	13.48	13.25	30	39,186	0.08%
2020/11/27	5	13.50	67	13.54	13.60	-62	38,799	-0.16%
2020/11/26	219	13.70	76	13.66	13.55	143	39,024	0.37%	大買/鉅額交易
2020/11/25	1	13.25	158	13.40	13.60	-157	37,940	-0.41%	大賣/鉅額交易
2020/11/24	51	13.13	4	13.15	13.05	47	36,503	0.13%
2020/11/23	73	12.87	26.5	12.90	13.00	46.5	36,077	0.13%
2020/11/20	77	12.67	2	12.80	12.80	75	36,061	0.21%
2020/11/19	40	12.78	1	12.80	12.75	39	35,891	0.11%
2020/11/18	137	12.82	52	12.83	13.00	85	35,285	0.24%	大買/
2020/11/17	18	12.40	3	12.37	12.50	15	34,088	0.04%
2020/11/16	32	12.54	3	12.70	12.50	29	33,507	0.09%
2020/11/13	12	12.41	13	12.37	12.50	-1	32,987	0.00%
2020/11/12	39	12.51	2	12.58	12.35	37	32,192	0.11%
2020/11/11	36	13.11	2	13.43	13.55	34	31,069	0.11%
2020/11/10	16	13.97	27	13.52	13.60	-11	29,680	-0.04%
2020/11/09	12	13.21	34	13.87	14.10	-22	27,977	-0.08%
2020/11/06	20	12.74	17.3	12.71	12.90	2.7	26,436	0.01%
2020/11/05	19	12.24	34	12.20	12.25	-15	25,773	-0.06%
2020/11/04	3	12.10	8	12.22	12.50	-5	25,082	-0.02%
2020/11/03	5	11.75	4	11.75	11.75	1	24,036	0.00%
2020/11/02	20	11.67	6	11.70	11.60	14	23,624	0.06%
2020/10/30	12	11.60	21	11.56	11.50	-9	23,097	-0.04%
2020/10/29	22	11.00	10.7	11.27	11.60	11.3	22,271	0.05%
2020/10/28	21	11.59	16	11.72	11.45	5	21,599	0.02%
2020/10/27	26	11.83	11	11.68	12.00	15	20,898	0.07%
2020/10/26	0	0.00	53.7	12.04	12.10	-53.7	19,703	-0.27%
2020/10/23	0	0.00	3	10.83	11.00	-3	17,875	-0.02%
2020/10/19	5	10.45	2	10.60	10.45	3	16,970	0.02%
2020/10/16	2	10.48	1	10.45	10.40	1	16,824	0.01%
2020/10/15	0	0.00	23	10.53	10.40	-23	16,513	-0.14%
2020/10/14	0	0.00	1.7	10.15	10.20	-1.7	16,227	-0.01%
2020/10/13	2	10.35	13	10.32	10.25	-11	16,135	-0.07%
2020/10/08	4	10.15	0	0.00	10.05	4	15,745	0.03%
2020/10/07	11	10.25	10	10.45	10.20	1	15,616	0.01%
2020/10/06	15	10.07	10	10.15	10.15	5	15,419	0.03%
2020/10/05	0	0.00	72	9.96	10.15	-72	15,248	-0.47%
2020/09/30	12	9.71	100	9.76	9.70	-88	14,969	-0.59%
2020/09/29	0	0.00	12	9.66	9.61	-12	14,902	-0.08%
2020/09/28	0	0.00	1.4	9.46	9.45	-1.4	14,780	-0.01%
2020/09/25	2	9.60	14	9.40	9.75	-12	14,620	-0.08%
2020/09/24	65	9.16	0	0.00	9.01	65	14,303	0.45%
2020/09/23	24	9.59	0	0.00	9.44	24	14,123	0.17%
2020/09/22	2	9.97	5	10.05	9.97	-3	13,868	-0.02%
2020/09/21	15	9.85	0	0.00	9.88	15	13,649	0.11%
2020/09/18	0	0.00	1	9.88	9.88	-1	13,530	-0.01%
2020/09/17	135	9.90	3	9.97	9.91	132	13,429	0.98%	大買/鉅額交易
2020/09/16	7	9.85	2	9.92	9.81	5	13,283	0.04%
2020/09/15	1	10.15	0	0.00	10.20	1	12,987	0.01%
2020/09/14	2	10.20	0	0.00	10.10	2	12,854	0.02%
2020/09/11	7	10.26	6.4	10.57	10.20	0.6	12,460	0.00%
2020/09/10	16	11.04	9.7	11.29	10.95	6.3	11,789	0.05%
2020/09/09	6	10.98	0	0.00	11.30	6	11,470	0.05%
2020/09/08	19	11.45	5.6	11.38	11.25	13.4	11,174	0.12%
2020/09/07	7	11.99	27	11.81	11.95	-20	10,524	-0.19%
2020/09/04	2	11.00	15	11.50	11.50	-13	9,850	-0.13%
2020/09/03	11	11.13	7	11.09	11.05	4	9,363	0.04%
2020/09/02	5	10.85	23.5	10.45	11.00	-18.5	8,900	-0.21%
2020/09/01	32	10.60	27.6	10.61	10.60	4.4	8,377	0.05%
2020/08/31	3	10.06	14	10.05	10.10	-11	7,563	-0.15%
2020/08/28	0	0.00	3	9.34	9.21	-3	7,152	-0.04%
2020/08/27	21	9.47	2	9.40	9.36	19	6,942	0.27%
2020/08/26	11	9.50	36	9.45	9.61	-25	6,374	-0.39%
2020/08/25	11	8.14	11	8.59	8.74	0	5,435	0.00%
2020/08/20	2	7.79	0	0.00	7.67	2	4,796	0.04%
2020/08/19	2	8.39	25	8.42	8.24	-23	4,517	-0.51%
2020/08/14	10	7.98	1	8.54	8.59	9	3,969	0.23%
2020/08/13	10	7.96	50	8.05	7.89	-40	3,491	-1.15%
2020/08/12	3	7.31	3	7.38	7.69	0	3,270	0.00%
2020/08/11	6	7.60	0	0.00	7.81	6	2,909	0.21%
2020/07/15	50	6.39	0	0.00	6.35	50	2,972	1.68%
2020/07/03	5	6.50	0	0.00	6.51	5	3,160	0.16%
2020/07/01	0	0.00	3	6.48	6.45	-3	3,119	-0.10%
2020/06/11	0	0.00	3	6.67	6.54	-3	3,348	-0.09%
2020/06/08	0	0.00	50	6.83	6.85	-50	3,438	-1.45%
2020/06/01	0	0.00	5	6.60	6.59	-5	3,311	-0.15%
2020/05/21	23	6.87	0	0.00	6.83	23	3,236	0.71%
2020/05/19	0	0.00	5	6.46	6.45	-5	3,125	-0.16%
2020/05/18	0	0.00	4	6.36	6.36	-4	3,153	-0.13%
2020/05/15	0	0.00	5	6.33	6.32	-5	3,201	-0.16%
2020/05/14	0	0.00	90	6.45	6.39	-90	3,195	-2.82%
2020/05/13	0	0.00	40	6.38	6.59	-40	3,177	-1.26%
2020/05/11	0	0.00	62	6.46	6.45	-62	3,139	-1.98%
2020/05/08	0	0.00	100	6.35	6.37	-100	3,119	-3.21%
2020/04/30	56	6.60	0	0.00	6.77	56	2,983	1.88%
2020/04/29	2	6.80	60	6.58	6.79	-58	2,847	-2.04%
2020/04/28	60	5.95	5	6.25	6.25	55	2,604	2.11%
2020/04/17	0	0.00	5	5.49	5.41	-5	2,346	-0.21%
2020/04/15	60	5.52	0	0.00	5.47	60	2,279	2.63%
2020/04/14	1.7	5.40	0	0.00	5.42	1.7	2,146	0.08%
2020/04/13	0	0.00	75	5.36	5.36	-75	2,122	-3.53%
2020/04/10	10	5.48	3	5.48	5.50	7	2,095	0.33%
2020/04/09	73	5.45	0	0.00	5.45	73	2,081	3.51%
2020/04/07	5	5.12	5	5.10	5.13	0	1,994	0.00%
2020/04/06	5	5.02	0	0.00	5.04	5	1,978	0.25%
2020/04/01	5	5.02	0	0.00	5.06	5	1,977	0.25%
2020/03/31	6	5.15	5	5.14	5.08	1	1,968	0.05%
2020/03/30	5	5.07	0	0.00	5.09	5	1,948	0.26%
2020/03/27	0	5.18	0	0.00	5.18	0	1,934	0.00%
2020/03/26	0	0.00	1	5.19	5.25	-1	1,915	-0.05%
2020/03/25	1	5.11	0	0.00	5.15	1	1,919	0.05%
2020/03/24	0	0.00	5	5.01	4.97	-5	1,886	-0.27%
2020/03/23	19	4.85	0	0.00	4.89	19	1,867	1.02%
2020/03/20	0	0.00	4	5.04	5.02	-4	1,848	-0.22%
2020/03/19	70	4.90	0	0.00	4.73	70	1,814	3.86%
2020/03/18	40	5.11	0	0.00	4.96	40	1,726	2.32%
2020/03/17	1	5.00	0	0.00	4.95	1	1,673	0.06%
2020/03/16	105	5.45	0	0.00	5.20	105	1,616	6.49%	大買/鉅額交易
2020/03/12	1	6.33	0	0.00	6.19	1	1,480	0.07%
2020/03/10	0	0.00	2	6.48	6.63	-2	1,424	-0.14%
2020/03/09	5	6.66	0	0.00	6.58	5	1,399	0.36%
2020/03/04	2	6.75	0	0.00	6.86	2	1,474	0.14%
2020/03/02	3	6.79	0	0.00	6.77	3	1,476	0.20%
2020/02/19	1	7.18	0	0.00	7.21	1	1,463	0.07%
2020/01/31	0	0.00	27	6.72	6.77	-27	1,323	-2.04%
2020/01/30	0	0.00	50	6.83	6.67	-50	1,298	-3.85%
2020/01/20	0	0.00	1	7.20	7.18	-1	1,228	-0.08%
2020/01/14	0	0.00	18	7.25	7.22	-18	1,213	-1.48%
2020/01/10	10	7.24	0	0.00	7.23	10	1,220	0.82%
2019/12/30	2	7.22	0	0.00	7.20	2	1,267	0.16%
2019/12/27	0	0.00	3.1	7.22	7.20	-3.1	1,283	-0.25%
2019/12/23	0.3	7.19	1	7.26	7.24	-0.7	1,329	-0.05%
2019/12/16	0	0.00	0.1	7.21	7.26	-0.1	1,307	0.00%
2019/12/10	3	7.30	0	0.00	7.30	3	1,325	0.23%
2019/11/29	3	7.15	0	0.00	7.29	3	1,256	0.24%
2019/11/20	20	6.98	0	0.00	7.03	20	1,195	1.67%
2019/11/19	50	7.03	0	0.00	7.02	50	1,182	4.23%
2019/11/18	7	7.05	0	0.00	7.07	7	1,194	0.59%
2019/11/15	5	7.33	0	0.00	7.22	5	1,151	0.43%
2019/11/06	0	0.00	10	7.59	7.57	-10	1,231	-0.81%
2019/11/05	0	0.00	0.1	7.53	7.58	-0.1	1,237	-0.01%
2019/10/28	5	7.71	0	0.00	7.69	5	1,344	0.37%
2019/10/21	10	7.70	0	0.00	7.68	10	1,525	0.66%
2019/10/18	0	0.00	11.4	7.62	7.64	-11.4	1,669	-0.68%
2019/10/15	0	0.00	2	7.52	7.53	-2	2,001	-0.10%
2019/10/01	0	0.00	3	7.85	7.82	-3	2,235	-0.13%
2019/09/27	2	7.81	0	0.00	7.80	2	2,346	0.09%
2019/09/20	0	0.00	4	7.95	7.90	-4	2,370	-0.17%
2019/09/11	0	0.00	0.7	7.91	7.96	-0.7	2,389	-0.03%
2019/09/09	0	0.00	4	8.01	8.01	-4	2,410	-0.17%
2019/08/30	0	0.00	4	8.00	7.96	-4	2,441	-0.16%
2019/08/26	0	0.00	77.1	7.90	7.88	-77.1	2,448	-3.15%
2019/08/20	3	7.96	0	0.00	7.97	3	2,434	0.12%
2019/08/16	25	7.93	0	0.00	8.10	25	2,397	1.04%
2019/08/14	50	8.10	0	0.00	8.05	50	2,376	2.10%
2019/08/07	0	0.00	3	8.42	8.37	-3	2,421	-0.12%
2019/08/06	0	0.00	1.1	8.22	8.37	-1.1	2,422	-0.04%
2019/08/05	0	0.00	3	8.36	8.35	-3	2,419	-0.12%
2019/07/29	0	0.00	0.1	8.85	8.88	-0.1	2,376	0.00%
2019/07/22	0	0.00	1.7	9.10	9.16	-1.7	2,207	-0.08%
2019/07/19	0	0.00	1	9.11	9.09	-1	2,070	-0.05%
2019/07/05	0	0.00	1	8.62	8.51	-1	1,706	-0.06%
2019/06/13	3	7.99	0	0.00	7.98	3	1,571	0.19%
2019/06/11	0.5	7.95	0	0.00	8.00	0.5	1,605	0.03%
2019/06/04	0	0.00	9.3	8.03	8.00	-9.3	1,616	-0.58%
2019/05/23	0	0.00	6	8.08	8.06	-6	1,881	-0.32%
2019/05/20	0	0.00	4.7	7.93	7.97	-4.7	1,872	-0.25%
2019/05/17	0	0.00	6	8.18	7.96	-6	1,875	-0.32%
2019/05/10	0	0.00	5	8.52	8.48	-5	1,754	-0.28%
2019/05/06	0	0.00	2.3	8.75	8.74	-2.3	1,741	-0.13%
2019/04/23	0	0.00	5	8.87	8.90	-5	1,724	-0.29%
2019/04/22	1	9.00	0	0.00	8.93	1	1,732	0.06%
2019/04/18	5	8.88	0	0.00	8.81	5	1,685	0.30%
2019/04/17	0	0.00	1.5	8.82	8.90	-1.5	1,683	-0.09%
2019/04/15	0	0.00	5	8.85	8.83	-5	1,638	-0.31%
2019/03/27	0	0.00	2	8.57	8.58	-2	1,704	-0.12%
2019/03/26	7	8.68	0	0.00	8.63	7	1,731	0.40%
2019/03/08	2	8.98	0	0.00	8.96	2	2,188	0.09%
2019/02/26	0	0.00	11	9.18	9.19	-11	2,388	-0.46%
2019/02/22	0	0.00	1	9.00	8.95	-1	2,319	-0.04%
2019/02/21	0	0.00	5	8.89	8.95	-5	2,249	-0.22%
2019/02/20	1	8.86	0	0.00	8.85	1	2,242	0.04%
2019/02/18	0	0.00	10	8.83	8.86	-10	2,271	-0.44%
2019/02/15	0	0.00	1	8.83	8.82	-1	2,290	-0.04%
2019/01/09	0	0.00	10	8.88	8.87	-10	3,031	-0.33%
2019/01/08	10	8.75	0	0.00	8.80	10	3,044	0.33%
2019/01/04	0	0.00	7	8.56	8.60	-7	3,150	-0.22%
2018/12/28	0	0.00	1	8.77	8.80	-1	3,215	-0.03%
2018/12/25	1	8.80	18	8.75	8.72	-17	3,179	-0.53%
2018/12/24	1	8.94	0	0.00	8.98	1	3,153	0.03%
2018/12/17	0	0.00	10	9.26	9.41	-10	3,083	-0.32%
2018/12/13	2	9.00	0	0.00	9.00	2	2,963	0.07%
2018/12/12	20	8.98	0	0.00	8.93	20	2,917	0.69%
2018/12/10	0	0.00	5	8.64	8.68	-5	2,871	-0.17%
2018/12/07	10	8.89	0	0.00	8.89	10	2,853	0.35%
2018/12/06	0	0.00	31	8.85	8.82	-31	2,845	-1.09%
2018/12/04	6	8.99	0	0.00	9.06	6	2,838	0.21%
2018/11/20	25	8.46	0	0.00	8.39	25	2,375	1.05%
2018/11/08	0	0.00	1	8.45	8.47	-1	2,506	-0.04%
2018/11/05	0	0.00	10	8.45	8.46	-10	2,625	-0.38%
2018/10/19	1	8.75	0	0.00	8.72	1	2,364	0.04%
2018/10/18	10	8.36	0	0.00	8.37	10	2,252	0.44%
2018/10/15	0	0.00	1	7.53	7.56	-1	2,216	-0.05%
2018/10/11	3	7.66	0	0.00	7.58	3	2,146	0.14%
2018/10/09	0	0.00	1	8.36	8.38	-1	2,086	-0.05%
2018/10/03	0	0.00	3	8.59	8.59	-3	2,073	-0.14%
2018/09/27	3	8.82	31	8.77	8.82	-28	2,140	-1.31%
2018/09/21	0	0.00	5	8.74	8.72	-5	2,123	-0.24%
2018/09/19	10	8.81	0	0.00	8.77	10	2,237	0.45%
2018/09/14	0	0.00	20	8.81	8.82	-20	2,426	-0.82%
2018/09/12	2	8.58	0	0.00	8.55	2	2,468	0.08%
2018/09/03	0	0.00	10	8.75	8.76	-10	2,846	-0.35%
2018/08/23	0	0.00	12	9.04	8.96	-12	3,417	-0.35%
2018/08/13	20	8.72	0	0.00	8.62	20	3,732	0.54%
2018/08/10	40	9.13	0	0.00	9.08	40	3,700	1.08%
2018/08/08	0	0.00	8	9.36	9.31	-8	3,858	-0.21%
2018/08/06	149	9.32	159	9.34	9.27	-10	4,153	-0.24%	大買/大賣/
2018/08/02	40	9.18	0	0.00	9.13	40	4,165	0.96%
2018/08/01	10	9.33	0	0.00	9.28	10	4,198	0.24%
2018/07/25	20	9.27	0	0.00	9.23	20	4,403	0.45%
2018/06/28	2	8.84	0	0.00	8.80	2	4,563	0.04%
2018/06/12	0	0.00	2	9.76	9.88	-2	4,309	-0.05%
2018/05/16	10	9.50	5	9.50	9.50	5	4,906	0.10%
2018/05/07	934	10.49	934	10.58	10.40	0	4,948	0.00%	大買/大賣/
2018/05/04	3	10.40	0	0.00	10.35	3	4,866	0.06%
2018/04/30	32	10.36	32	10.40	10.30	0	5,019	0.00%
2018/04/26	0	0.00	5	10.15	10.05	-5	5,030	-0.10%
2018/04/23	5	10.24	0	0.00	10.20	5	5,179	0.10%
2018/04/18	2	10.30	0	0.00	10.35	2	5,258	0.04%
2018/04/17	3	10.35	0	0.00	10.35	3	5,361	0.06%
2018/03/31	0	0.00	3	10.55	10.55	-3	7,542	-0.04%
2018/03/30	5	10.55	0	0.00	10.45	5	7,564	0.07%
2018/03/23	0	0.00	110	10.25	10.40	-110	7,683	-1.43%	大賣/鉅額交易
2018/03/19	8	11.07	5	11.10	10.95	3	7,698	0.04%
2018/03/16	0	0.00	1	10.90	10.80	-1	7,677	-0.01%
2018/03/15	1	10.95	0	0.00	10.85	1	7,682	0.01%
2018/03/12	0	0.00	10	11.05	11.20	-10	7,844	-0.13%
2018/03/07	0	0.00	5	10.65	10.60	-5	8,167	-0.06%
2018/03/06	0	0.00	1	10.90	10.70	-1	8,362	-0.01%
2018/03/02	15	11.17	15	11.23	11.05	0	8,747	0.00%
2018/03/01	3	10.75	3	10.95	11.30	0	8,897	0.00%
2018/02/27	0	0.00	20	10.46	10.40	-20	8,617	-0.23%
2018/02/26	35	10.21	15	10.15	10.15	20	8,471	0.24%
2018/02/22	1	10.30	0	0.00	10.15	1	8,455	0.01%
2018/02/09	10	9.50	0	0.00	9.80	10	8,411	0.12%
2018/02/07	0	0.00	5	10.55	10.55	-5	8,001	-0.06%
2018/02/06	0	0.00	500	11.12	10.60	-500	7,923	-6.31%	大賣/鉅額交易
2018/02/01	500	11.72	0	0.00	11.65	500	7,973	6.27%	大買/鉅額交易
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/24	5	11.80	0	0.00	11.90	5	8,221	0.06%
2018/01/23	15	11.60	0	0.00	11.60	15	8,132	0.18%
2018/01/19	10	11.80	0	0.00	11.80	10	8,295	0.12%
2018/01/16	25	12.00	0	0.00	11.95	25	8,434	0.30%
2018/01/15	50	12.00	0	0.00	12.00	50	8,478	0.59%
2018/01/12	15	12.03	15	12.00	12.00	0	8,499	0.00%
2018/01/11	12	12.09	10	12.08	11.90	2	8,509	0.02%
2018/01/10	0	0.00	10	12.05	12.00	-10	8,512	-0.12%
2018/01/09	40	12.28	40	12.20	12.20	0	8,468	0.00%
2018/01/08	85	12.30	25	12.35	12.35	60	8,440	0.71%
2018/01/05	75	12.35	65	12.34	12.30	10	8,333	0.12%
2018/01/04	0	0.00	3	12.10	12.15	-3	8,213	-0.04%
2018/01/03	45	12.24	7	12.19	12.15	38	8,162	0.47%
2018/01/02	179	12.13	120	12.11	12.40	59	8,047	0.73%	大買/大賣/