陽明 (2609)-群益金鼎-敦南券商分點個股進出

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

陽明

(2609)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	22	79.00	16	79.79	78.70	6	64,761	0.01%
2024/12/16	47.2	79.62	29	80.02	78.90	18.2	64,283	0.03%
2024/12/13	111	80.36	92	80.50	80.40	19	62,876	0.03%	大買/
2024/12/12	38.1	79.45	33	78.85	78.60	5.1	61,547	0.01%
2024/12/11	64	80.27	40.1	80.22	79.20	23.9	60,937	0.04%
2024/12/10	118.1	81.83	63	81.92	80.50	55.1	60,168	0.09%	大買/
2024/12/09	64.2	80.43	138.3	81.81	83.00	-74.1	58,617	-0.13%	大賣/
2024/12/06	6.2	75.51	9	75.62	75.60	-2.8	55,342	-0.01%
2024/12/05	10.1	75.22	1	74.90	74.70	9.1	55,161	0.02%
2024/12/04	23	75.33	52	75.61	75.90	-29	55,117	-0.05%
2024/12/03	8	75.49	22.1	75.48	75.70	-14.1	55,054	-0.03%
2024/12/02	8.1	74.86	25.4	74.85	74.30	-17.3	54,654	-0.03%
2024/11/29	17.1	73.16	9	73.56	73.20	8.1	54,427	0.01%
2024/11/28	8	72.30	27	72.28	72.50	-19	53,943	-0.04%
2024/11/27	52.2	73.21	72.3	72.16	71.70	-20	53,425	-0.04%
2024/11/26	11.1	76.28	3.3	76.24	76.20	7.8	51,952	0.02%
2024/11/25	40	77.10	45.4	76.69	76.50	-5.4	51,868	-0.01%
2024/11/22	57.8	77.55	30	77.88	77.50	27.8	50,914	0.05%
2024/11/21	36.1	78.68	30.2	78.98	79.30	5.9	49,840	0.01%
2024/11/20	96	77.44	96	77.43	77.10	0	47,911	0.00%
2024/11/19	37	73.94	23.1	74.20	74.70	14	45,259	0.03%
2024/11/18	4.2	72.65	7.2	72.49	72.10	-3.1	44,245	-0.01%
2024/11/15	21	72.75	52	72.60	72.20	-31	43,790	-0.07%
2024/11/14	51	71.43	24	71.37	70.80	27	43,333	0.06%
2024/11/13	50	71.63	7.2	71.88	71.30	42.8	43,608	0.10%
2024/11/12	38	72.82	27	72.74	72.10	11	43,460	0.03%
2024/11/11	15.1	71.33	10	71.36	71.80	5.1	42,627	0.01%
2024/11/08	15	71.84	100	71.62	71.50	-85	42,920	-0.20%
2024/11/07	6.1	69.70	6	69.52	69.70	0.1	42,580	0.00%
2024/11/06	11	70.30	24	70.07	70.80	-13	42,602	-0.03%
2024/11/05	27	69.90	45.3	70.14	70.70	-18.3	42,786	-0.04%
2024/11/04	31	69.13	17	68.60	68.10	14	42,648	0.03%
2024/11/01	20.3	69.26	34	69.39	70.00	-13.7	42,594	-0.03%
2024/10/30	2	66.40	7	67.19	66.40	-5	42,286	-0.01%
2024/10/29	11	66.74	4	66.33	66.20	7	42,605	0.02%
2024/10/28	33.1	68.06	32	67.73	68.10	1.1	42,856	0.00%
2024/10/25	14	67.64	22	67.53	67.80	-8	43,058	-0.02%
2024/10/24	5	67.36	5	67.52	67.30	0	43,163	0.00%
2024/10/23	4	67.95	17.6	68.34	68.50	-13.6	43,207	-0.03%
2024/10/22	11	68.37	23	67.96	67.80	-12	43,583	-0.03%
2024/10/21	8	66.91	26.1	67.80	68.40	-18.1	43,713	-0.04%
2024/10/18	21	65.92	16	65.89	65.90	5	43,601	0.01%
2024/10/17	16	64.94	18.2	65.39	65.50	-2.2	43,452	-0.01%
2024/10/16	15	63.57	17	63.79	63.70	-2	43,457	0.00%
2024/10/15	2.1	63.35	1	63.70	63.10	1.1	43,630	0.00%
2024/10/14	1.1	63.20	5	63.50	63.30	-3.9	44,213	-0.01%
2024/10/11	4.2	63.17	3	63.50	62.80	1.2	44,576	0.00%
2024/10/09	5.2	62.55	4	62.43	62.50	1.2	44,650	0.00%
2024/10/08	21.1	63.74	8	64.09	63.50	13.1	44,723	0.03%
2024/10/07	14	63.71	11	63.35	64.10	3	45,386	0.01%
2024/10/04	50.3	64.47	42	64.10	64.10	8.3	46,296	0.02%
2024/10/01	34	70.39	24.2	70.42	70.50	9.8	45,420	0.02%
2024/09/30	42.1	69.76	33.8	69.43	69.00	8.3	45,132	0.02%
2024/09/27	37	72.51	36	72.21	72.90	1	44,635	0.00%
2024/09/26	54.5	73.26	67.5	72.56	70.90	-13.1	43,684	-0.03%
2024/09/25	75	69.41	109.2	69.15	70.40	-34.2	41,313	-0.08%	大賣/
2024/09/24	121.1	67.62	86.1	67.24	67.60	35	39,564	0.09%	大買/
2024/09/23	8	64.37	4.2	64.57	64.50	3.9	37,671	0.01%
2024/09/20	5	63.70	3	63.53	63.60	2	38,079	0.01%
2024/09/19	8	63.15	5	63.12	63.40	3	38,812	0.01%
2024/09/18	0	0.00	3	62.70	62.60	-3	39,497	-0.01%
2024/09/16	9	61.76	0	0.00	61.70	9	41,761	0.02%
2024/09/13	2.1	62.39	12	62.11	62.40	-9.9	42,555	-0.02%
2024/09/12	10	62.40	8	62.35	62.00	2	43,986	0.00%
2024/09/11	10	61.20	5	61.08	61.30	5	44,485	0.01%
2024/09/10	16	60.69	3	61.13	59.80	13	45,909	0.03%
2024/09/09	3.1	60.73	6	60.60	60.60	-2.9	48,201	-0.01%
2024/09/06	310	62.09	308	61.11	62.10	2	50,370	0.00%	大買/大賣/
2024/09/05	0	0.00	1.2	62.35	61.50	-1.2	54,137	0.00%
2024/09/04	15.1	59.53	4	58.95	60.70	11.1	59,230	0.02%
2024/09/03	4	62.35	1	62.70	61.80	3	62,553	0.00%
2024/09/02	25	63.04	5	62.84	62.30	20	67,649	0.03%
2024/08/30	12	63.73	21	64.14	64.50	-9	71,442	-0.01%
2024/08/29	0	0.00	0.4	62.68	62.90	-0.4	72,503	0.00%
2024/08/28	13.3	62.69	19	62.53	62.60	-5.7	75,295	-0.01%
2024/08/27	18.2	62.85	2.5	62.80	62.70	15.7	80,365	0.02%
2024/08/26	4.2	65.39	11	64.75	64.20	-6.8	80,319	-0.01%
2024/08/23	2.1	64.19	11.2	64.06	63.60	-9.1	80,354	-0.01%
2024/08/21	17	63.61	9	63.60	63.70	8	81,654	0.01%
2024/08/20	33	64.30	37	64.56	63.70	-4	81,682	0.00%
2024/08/16	39	64.20	15	63.96	63.80	24	81,622	0.03%
2024/08/15	9	62.39	25.5	63.30	63.80	-16.5	81,353	-0.02%
2024/08/14	6	61.68	7	61.93	61.60	-1	80,912	0.00%
2024/08/13	33	61.92	23	62.62	61.80	10	81,032	0.01%
2024/08/12	34.1	61.27	23	62.29	63.50	11.1	85,062	0.01%
2024/08/09	13	61.63	4	60.83	60.80	9	87,798	0.01%
2024/08/08	13.2	61.66	11	62.11	61.20	2.1	94,830	0.00%
2024/08/07	27	63.33	32	61.78	63.60	-5	98,810	-0.01%
2024/08/06	28	63.28	38	62.28	61.10	-10	104,523	-0.01%
2024/08/05	14	61.15	13	60.90	60.00	1	106,461	0.00%
2024/08/02	8.2	64.63	7	65.29	64.10	1.2	106,869	0.00%
2024/08/01	4.2	64.26	7.5	64.51	64.60	-3.3	107,135	0.00%
2024/07/31	2	63.05	9	62.83	63.40	-7	107,083	-0.01%
2024/07/30	48	62.14	105	61.08	62.30	-57	107,424	-0.05%	大賣/
2024/07/29	7	60.10	13	60.17	60.00	-6	108,143	-0.01%
2024/07/26	15.4	60.16	19	59.62	60.30	-3.6	109,053	0.00%
2024/07/23	21.1	60.76	23	60.95	60.80	-1.9	111,862	0.00%
2024/07/22	25	58.51	6.5	58.08	58.60	18.6	114,730	0.02%
2024/07/19	10.1	60.45	5	60.26	60.20	5.1	114,172	0.00%
2024/07/18	13.6	61.82	19	62.18	61.80	-5.4	114,049	0.00%
2024/07/17	19.2	61.99	26	62.33	61.90	-6.9	113,909	-0.01%
2024/07/16	32.1	63.13	24	63.80	62.40	8.1	114,301	0.01%
2024/07/15	41	62.99	65.8	63.17	63.10	-24.8	114,770	-0.02%
2024/07/12	39	63.88	26	64.00	64.00	13	114,184	0.01%
2024/07/11	7	65.54	8	65.56	65.10	-1	113,780	0.00%
2024/07/10	1.2	65.44	4.3	65.85	65.10	-3.1	113,798	0.00%
2024/07/09	13.2	65.82	13	65.71	65.20	0.2	113,470	0.00%
2024/07/08	94	67.65	106.6	67.75	67.50	-12.5	112,626	-0.01%	大賣/
2024/07/05	18.6	72.71	25.1	72.95	72.30	-6.5	111,216	-0.01%
2024/07/04	36.5	74.29	6	74.87	73.80	30.5	110,779	0.03%
2024/07/03	35.1	75.53	23	75.76	74.80	12.1	110,428	0.01%
2024/07/02	28	73.59	37.4	73.76	74.10	-9.4	109,694	-0.01%
2024/07/01	36	74.19	17	74.83	73.70	19	109,279	0.02%
2024/06/28	27	74.72	23.3	75.02	74.60	3.7	108,377	0.00%
2024/06/27	64	75.47	64	75.19	75.20	0	107,922	0.00%
2024/06/26	82.4	75.48	69	75.11	75.00	13.4	107,423	0.01%
2024/06/25	63	76.13	91.2	75.26	76.50	-28.2	106,758	-0.03%
2024/06/24	61.1	74.82	46.2	74.87	74.20	15	105,780	0.01%
2024/06/21	56.1	77.13	36.2	78.32	75.90	19.9	105,449	0.02%
2024/06/20	7.3	76.35	12.2	76.41	76.70	-4.9	103,009	0.00%
2024/06/19	42.1	75.86	53.2	75.80	75.00	-11	102,277	-0.01%
2024/06/18	45	74.16	51	74.14	74.10	-6	100,961	-0.01%
2024/06/17	150.1	73.93	140.1	74.42	73.70	10	100,571	0.01%	大買/大賣/
2024/06/14	131.2	75.70	135	73.59	75.40	-3.8	99,141	0.00%	大買/大賣/
2024/06/13	152	72.90	137.1	73.12	72.40	15	97,069	0.02%	大買/大賣/
2024/06/12	77.4	72.07	99	71.78	70.90	-21.6	95,585	-0.02%
2024/06/11	105.8	78.85	151.4	77.07	74.70	-45.7	92,009	-0.05%	大買/大賣/
2024/06/07	101.2	83.33	117	83.43	82.90	-15.8	87,019	-0.02%	大買/大賣/
2024/06/06	103.5	82.97	153.4	83.03	83.70	-50	83,616	-0.06%	大買/大賣/
2024/06/05	113	80.68	128.2	80.35	80.40	-15.2	78,688	-0.02%	大買/大賣/
2024/06/04	66	74.80	34	75.04	75.70	32	75,295	0.04%
2024/06/03	132.5	73.46	109.2	73.07	75.90	23.3	74,088	0.03%	大買/大賣/
2024/05/31	134.8	75.37	69	77.91	71.50	65.8	71,518	0.09%	大買/
2024/05/30	23	77.70	5.3	77.30	78.30	17.7	66,738	0.03%
2024/05/29	23.5	77.94	17	79.89	77.20	6.5	66,931	0.01%
2024/05/28	14.8	79.45	25.1	79.77	79.50	-10.3	66,688	-0.02%
2024/05/27	22.3	77.07	16.6	77.29	78.30	5.7	66,564	0.01%
2024/05/24	9.3	73.09	93.1	73.73	73.50	-83.8	66,061	-0.13%
2024/05/23	4.1	71.60	8.1	72.12	71.30	-4	65,927	-0.01%
2024/05/22	12.4	72.00	11.2	71.91	72.00	1.2	66,285	0.00%
2024/05/21	14.2	71.19	205.1	70.52	71.40	-190.9	67,030	-0.28%	大賣/鉅額交易
2024/05/20	10.2	71.70	5.5	72.11	72.50	4.7	67,811	0.01%
2024/05/17	37.3	71.45	116.1	71.13	71.00	-78.8	67,821	-0.12%	大賣/
2024/05/16	197.2	73.67	138	74.10	74.10	59.3	67,308	0.09%	大買/大賣/
2024/05/15	62.1	70.83	82.5	70.94	71.40	-20.4	62,532	-0.03%
2024/05/14	176.8	70.79	168.6	71.62	71.30	8.2	59,266	0.01%	大買/大賣/
2024/05/13	321.6	65.63	53.3	66.36	66.60	268.3	51,583	0.52%	大買/鉅額交易
2024/05/10	41	57.97	117.9	59.79	60.60	-76.9	47,517	-0.16%	大賣/
2024/05/09	40	54.88	84	54.82	55.10	-44	41,522	-0.11%
2024/05/08	48.4	52.86	77	52.68	52.20	-28.6	38,724	-0.07%
2024/05/07	24.8	51.82	26	52.25	52.50	-1.2	37,648	0.00%
2024/05/06	15	50.67	6	50.85	50.60	9	36,577	0.02%
2024/05/03	19.2	50.52	10	51.02	50.40	9.1	36,422	0.03%
2024/05/02	50.4	51.72	28.1	51.70	51.30	22.3	35,869	0.06%
2024/04/30	33.7	52.04	32	52.30	52.20	1.7	34,907	0.00%
2024/04/29	87.1	53.79	84.9	53.81	52.90	2.2	34,260	0.01%
2024/04/26	32.1	50.58	76	50.04	51.80	-44	31,859	-0.14%
2024/04/25	8	46.50	14	46.94	47.10	-6	28,881	-0.02%
2024/04/24	12.4	46.26	34.1	46.62	46.70	-21.7	29,490	-0.07%
2024/04/23	7	45.62	45	45.83	45.85	-38	30,084	-0.13%
2024/04/22	48	46.69	27.3	46.80	45.60	20.7	31,047	0.07%
2024/04/19	14.9	44.99	38	44.88	45.15	-23.1	31,099	-0.07%
2024/04/18	6	43.73	2	43.80	43.80	4	31,794	0.01%
2024/04/17	2	44.00	0	0.00	43.95	2	32,544	0.01%
2024/04/16	20	43.85	3	43.90	43.80	17	35,643	0.05%
2024/04/15	4	45.09	16	44.50	45.20	-12	38,172	-0.03%
2024/04/12	8	45.14	1	45.00	45.20	7	39,648	0.02%
2024/04/11	3	45.12	19	45.05	45.00	-16	42,860	-0.04%
2024/04/10	7	44.71	5	44.60	44.40	2	47,471	0.00%
2024/04/09	2	45.05	3.8	45.36	44.95	-1.8	49,252	0.00%
2024/04/08	0.1	43.70	6	44.58	45.10	-5.9	51,653	-0.01%
2024/04/03	16	43.85	6	43.80	43.80	10	51,965	0.02%
2024/04/02	2	44.15	1	44.10	44.45	1	52,810	0.00%
2024/04/01	1	44.31	3	44.30	44.30	-2	54,419	0.00%
2024/03/29	2	44.20	2	44.35	44.40	0	57,040	0.00%
2024/03/28	1	44.35	0	0.00	44.10	1	61,145	0.00%
2024/03/27	6.1	44.27	0	0.00	44.15	6.1	66,969	0.01%
2024/03/26	3	44.52	11	44.57	44.15	-8	72,282	-0.01%
2024/03/22	4	45.23	5	45.18	45.15	-1	78,776	0.00%
2024/03/21	12	46.01	43.8	46.02	45.45	-31.8	82,392	-0.04%
2024/03/20	20	45.60	4	45.43	44.95	16	82,759	0.02%
2024/03/19	10.2	45.41	11	45.70	45.30	-0.8	82,606	0.00%
2024/03/18	15	45.13	0	0.00	45.15	15	82,626	0.02%
2024/03/15	18.9	46.28	11	46.61	46.50	7.9	82,622	0.01%
2024/03/14	7.7	47.89	0.1	47.95	47.75	7.6	81,884	0.01%
2024/03/13	34	49.07	7	49.14	48.70	27	81,628	0.03%
2024/03/12	5	48.86	10	49.01	48.95	-5	81,399	-0.01%
2024/03/11	9	48.49	24	48.50	48.60	-15	81,293	-0.02%
2024/03/08	9	47.93	21	48.01	47.55	-12	81,533	-0.01%
2024/03/07	12	48.10	2	48.35	48.00	10	81,653	0.01%
2024/03/06	6	48.23	2.1	48.07	48.00	3.9	81,835	0.00%
2024/03/05	3	49.07	2	49.38	48.60	1	81,797	0.00%
2024/03/04	10	48.44	13	48.46	48.90	-3	81,501	0.00%
2024/03/01	12	49.07	4	49.11	49.15	8	81,079	0.01%
2024/02/29	6.2	49.57	32	49.85	49.85	-25.8	80,766	-0.03%
2024/02/27	2	48.60	6	49.05	48.55	-4	80,194	0.00%
2024/02/26	7.4	48.81	1	49.25	48.70	6.4	79,816	0.01%
2024/02/23	31	49.19	30	49.43	49.10	1	79,548	0.00%
2024/02/22	6	49.51	20	49.76	49.95	-14	79,046	-0.02%
2024/02/21	34.1	49.03	15.3	48.98	48.35	18.8	77,991	0.02%
2024/02/20	1	48.10	14	47.95	48.15	-13	76,991	-0.02%
2024/02/19	6	46.70	2	46.82	46.90	4	76,623	0.01%
2024/02/16	4.9	47.32	17.3	47.17	46.90	-12.4	76,622	-0.02%
2024/02/15	10.1	46.02	8.7	46.13	46.65	1.4	76,927	0.00%
2024/02/05	26.2	47.48	6.9	47.60	47.30	19.4	76,416	0.03%
2024/02/02	25.5	47.93	16	47.72	47.75	9.5	76,221	0.01%
2024/02/01	18.4	48.70	14.6	49.07	49.15	3.8	75,807	0.00%
2024/01/31	7	48.06	10.6	47.90	47.85	-3.6	75,447	0.00%
2024/01/30	6	48.63	0	0.00	48.50	6	75,144	0.01%
2024/01/29	14	48.95	4.3	49.00	48.80	9.8	75,025	0.01%
2024/01/26	15	49.25	18.7	49.01	48.90	-3.7	74,848	0.00%
2024/01/25	19	49.39	17	49.36	49.25	2	74,575	0.00%
2024/01/24	9	50.14	4.2	50.13	49.80	4.8	74,259	0.01%
2024/01/23	57	49.56	46	50.00	49.45	11	73,968	0.01%
2024/01/22	20	49.50	23	49.19	49.80	-3	73,435	0.00%
2024/01/19	13.1	50.72	6	50.87	50.90	7.1	72,698	0.01%
2024/01/18	77	50.86	85.2	50.99	51.30	-8.2	72,119	-0.01%
2024/01/17	54	49.79	49	50.60	49.75	5	71,254	0.01%
2024/01/16	17.6	51.20	19	51.63	51.10	-1.4	70,167	0.00%
2024/01/15	33.1	52.36	35	52.58	52.20	-1.9	69,052	0.00%
2024/01/12	31.1	51.39	32	51.39	51.80	-0.9	68,101	0.00%
2024/01/11	28.2	49.42	15	49.34	49.30	13.2	66,573	0.02%
2024/01/10	56.9	49.31	44.3	49.56	48.80	12.6	65,947	0.02%
2024/01/09	49.9	51.88	103	52.03	51.70	-53.1	62,747	-0.08%	大賣/
2024/01/08	26.6	57.41	27.5	57.09	56.50	-0.9	59,929	0.00%
2024/01/05	76.1	57.84	75.5	58.01	58.00	0.5	58,241	0.00%
2024/01/04	163.2	57.65	146.3	56.84	57.30	17	54,924	0.03%	大買/大賣/
2024/01/03	46	54.08	38	54.16	54.00	8	50,539	0.02%
2024/01/02	212.2	53.20	196	53.37	53.00	16.2	48,572	0.03%	大買/大賣/
2023/12/29	11	51.51	6.1	51.72	51.30	4.9	46,003	0.01%
2023/12/28	68.4	52.03	54	52.51	51.90	14.4	45,551	0.03%
2023/12/27	41.2	53.09	52	53.37	52.60	-10.8	44,588	-0.02%
2023/12/26	59.1	52.14	70.5	52.38	52.00	-11.4	43,061	-0.03%
2023/12/25	93.2	53.13	124	52.81	51.80	-30.8	40,417	-0.08%	大賣/
2023/12/22	134.3	56.94	118.8	57.01	57.50	15.6	36,363	0.04%	大買/大賣/
2023/12/21	71.1	53.57	214.6	53.62	55.40	-143.5	30,431	-0.47%	大賣/鉅額交易
2023/12/20	147.3	49.90	47.1	49.77	50.40	100.3	25,050	0.40%	大買/
2023/12/19	170.1	49.15	176.2	49.31	49.30	-6	22,532	-0.03%	大買/大賣/
2023/12/18	55	47.16	110	47.27	47.85	-55	18,279	-0.30%	大賣/
2023/12/15	23	43.99	19	43.93	44.25	4	14,910	0.03%
2023/12/14	8	43.03	20	43.15	42.75	-12	14,410	-0.08%
2023/12/13	11	43.65	0	0.00	43.20	11	14,666	0.08%
2023/12/12	9	44.27	10	44.62	44.00	-1	16,436	-0.01%
2023/12/11	3	44.20	0	0.00	44.00	3	16,360	0.02%
2023/12/08	10	43.71	6	43.93	44.00	4	16,264	0.02%
2023/12/07	22	44.37	6	43.87	43.70	16	16,227	0.10%
2023/12/06	11	44.48	7	44.60	44.65	4	16,207	0.02%
2023/12/05	18	44.76	11	44.91	44.85	7	16,069	0.04%
2023/12/04	26.1	44.70	59	44.69	45.15	-33	15,536	-0.21%
2023/12/01	6.9	43.23	24	43.02	43.30	-17.1	14,717	-0.12%
2023/11/30	3.1	42.23	3	42.15	42.00	0.1	14,382	0.00%
2023/11/29	1	42.55	1	42.50	42.55	0	14,303	0.00%
2023/11/28	1	42.60	11	42.50	42.65	-10	14,280	-0.07%
2023/11/27	3	41.97	2	42.10	42.00	1	14,187	0.01%
2023/11/24	7.3	41.52	1	41.75	41.75	6.3	14,230	0.04%
2023/11/22	8	41.71	10	41.75	41.55	-2	14,285	-0.01%
2023/11/21	14	41.87	4	41.95	41.90	10	14,315	0.07%
2023/11/20	2	41.80	0	0.00	42.00	2	14,564	0.01%
2023/11/17	21	41.89	0	0.00	41.80	21	14,695	0.14%
2023/11/16	2.2	42.01	1	42.20	42.15	1.2	14,689	0.01%
2023/11/15	2	41.65	2	42.00	42.10	0	14,752	0.00%
2023/11/14	20	42.25	20	42.55	41.50	0	15,292	0.00%
2023/11/10	3.7	41.56	0	0.00	41.30	3.7	15,307	0.02%
2023/11/09	1	41.95	2	41.95	41.85	-1	15,399	-0.01%
2023/11/08	11	42.08	2	42.25	41.90	9	15,698	0.06%
2023/11/07	1	42.20	0	0.00	42.25	1	15,767	0.01%
2023/11/06	3	42.17	5	42.41	42.30	-2	15,975	-0.01%
2023/11/03	0	0.00	13	43.10	43.25	-13	15,983	-0.08%
2023/11/02	0	0.00	0	42.50	42.65	0	16,076	0.00%
2023/11/01	2.1	42.25	0	0.00	42.10	2.1	16,408	0.01%
2023/10/31	6	42.73	1.7	43.20	42.10	4.3	16,745	0.03%
2023/10/30	0	0.00	2	43.25	43.25	-2	16,865	-0.01%
2023/10/27	1	42.50	14	42.83	43.00	-13	16,907	-0.08%
2023/10/26	0	0.00	1	42.40	42.45	-1	17,389	-0.01%
2023/10/25	2	42.25	0	0.00	42.30	2	17,925	0.01%
2023/10/24	7	42.14	5	42.10	42.20	2	18,272	0.01%
2023/10/23	0	0.00	14	42.12	41.95	-14	18,667	-0.07%
2023/10/20	3	42.30	1	42.45	42.35	2	18,868	0.01%
2023/10/19	2.2	42.67	3	42.70	42.70	-0.8	19,136	0.00%
2023/10/18	4	41.93	1	42.00	42.30	3	19,637	0.02%
2023/10/16	6	41.96	1	42.30	42.40	5	20,676	0.02%
2023/10/13	8.1	42.63	0	0.00	42.55	8.1	21,410	0.04%
2023/10/12	6	42.78	1	43.00	43.10	5	21,726	0.02%
2023/10/11	30	43.33	16	43.43	42.55	14	22,300	0.06%
2023/10/06	2.7	45.12	0	0.00	45.00	2.7	23,265	0.01%
2023/10/05	1	45.45	0	0.00	44.90	1	24,382	0.00%
2023/10/03	2	44.25	3	44.65	44.10	-1	25,836	0.00%
2023/10/02	4.1	44.57	19	44.78	44.45	-14.9	26,366	-0.06%
2023/09/28	7	45.63	1	45.50	45.45	6	27,236	0.02%
2023/09/27	6	46.13	5	46.75	45.90	1	30,489	0.00%
2023/09/26	5	45.72	5	45.98	45.95	0	33,006	0.00%
2023/09/25	1	45.60	1	45.75	45.95	0	37,459	0.00%
2023/09/22	2	45.95	8	45.84	45.80	-6	39,241	-0.02%
2023/09/21	8	45.81	22	45.70	45.60	-14	39,654	-0.04%
2023/09/20	15	46.92	25.1	46.65	46.30	-10.1	39,877	-0.03%
2023/09/19	2	45.55	1.1	45.82	45.85	0.9	39,695	0.00%
2023/09/18	24.1	46.19	10	45.79	45.50	14.1	39,773	0.04%
2023/09/15	47	46.67	39	46.17	46.45	8	39,977	0.02%
2023/09/14	1	44.49	6	44.23	44.60	-5	38,125	-0.01%
2023/09/13	1	43.05	2	43.20	43.30	-1	38,034	0.00%
2023/09/12	5	42.96	52.5	42.90	43.10	-47.5	38,359	-0.12%
2023/09/11	22	42.64	2	42.75	42.50	20	38,623	0.05%
2023/09/08	0.7	42.85	0	0.00	42.65	0.7	38,922	0.00%
2023/09/07	1	42.55	3	42.72	42.50	-2	39,057	-0.01%
2023/09/06	7.7	42.92	0	0.00	42.60	7.7	39,193	0.02%
2023/09/05	0	0.00	5	42.96	43.30	-5	39,357	-0.01%
2023/09/04	3	42.37	1	42.90	42.90	2	39,782	0.01%
2023/09/01	0	0.00	10	42.30	42.10	-10	39,716	-0.03%
2023/08/31	0	0.00	2	42.65	42.25	-2	39,828	-0.01%
2023/08/30	2	42.33	0	0.00	42.25	2	39,936	0.01%
2023/08/29	14	42.29	3	42.52	42.50	11	40,016	0.03%
2023/08/28	2.2	41.86	4	42.18	42.00	-1.8	40,157	0.00%
2023/08/25	5	42.15	7	41.86	42.05	-2	40,320	0.00%
2023/08/24	13	42.18	1	42.00	41.95	12	40,373	0.03%
2023/08/23	3	42.98	3	43.23	42.95	0	40,250	0.00%
2023/08/22	4	43.16	3	43.37	43.30	1	40,211	0.00%
2023/08/21	3	43.23	2	43.28	43.10	1	40,225	0.00%
2023/08/18	8	44.21	19	43.44	43.90	-11	40,110	-0.03%
2023/08/17	9	41.54	5.7	42.13	42.55	3.3	39,468	0.01%
2023/08/16	19	42.20	4	42.29	42.05	15	39,345	0.04%
2023/08/15	3	43.60	6	43.75	43.60	-3	39,023	-0.01%
2023/08/14	3	44.28	2	44.05	44.05	1	38,934	0.00%
2023/08/11	20	45.24	21	45.01	45.30	-1	38,727	0.00%
2023/08/10	10	45.48	24	45.63	45.50	-14	38,714	-0.04%
2023/08/09	8	46.12	1	46.55	46.00	7	38,759	0.02%
2023/08/08	2	46.48	1	46.45	46.40	1	38,698	0.00%
2023/08/07	10	45.92	7	46.14	46.40	3	38,780	0.01%
2023/08/04	4	46.98	0	0.00	47.15	4	38,682	0.01%
2023/08/02	4	46.66	7.7	46.51	46.45	-3.7	38,518	-0.01%
2023/08/01	2	46.75	1	46.80	46.80	1	38,578	0.00%
2023/07/31	42	47.25	6	47.33	46.50	36	38,652	0.09%
2023/07/28	5	47.61	19	47.98	47.75	-14	38,349	-0.04%
2023/07/27	16	46.85	4	47.16	46.90	12	38,170	0.03%
2023/07/26	6	46.66	18	46.58	46.90	-12	38,213	-0.03%
2023/07/25	19	45.75	2	46.15	45.60	17	38,023	0.04%
2023/07/24	14	45.91	3	45.97	45.75	11	38,172	0.03%
2023/07/21	54.1	47.62	6	47.69	47.35	48.1	38,225	0.13%
2023/07/20	4	47.63	11	47.63	48.40	-7	37,923	-0.02%
2023/07/19	18	46.75	11	47.20	46.80	7	37,424	0.02%
2023/07/18	11	46.34	22.9	45.94	46.30	-11.9	37,107	-0.03%
2023/07/17	10	45.12	9	45.18	45.05	1	36,551	0.00%
2023/07/14	15	44.91	11	45.04	44.60	4	36,353	0.01%
2023/07/13	27	44.61	18	44.91	44.00	9	36,109	0.02%
2023/07/12	32.2	46.80	39	47.43	46.25	-6.9	35,144	-0.02%
2023/07/11	12.1	48.92	39	48.73	48.40	-26.9	34,359	-0.08%
2023/07/10	51	49.28	50.1	48.94	48.85	0.9	33,858	0.00%
2023/07/07	26	50.69	17.6	50.88	50.60	8.4	33,170	0.03%
2023/07/06	40.1	51.22	23	51.17	51.00	17.1	32,733	0.05%
2023/07/05	121.9	52.12	74.5	52.36	51.70	47.4	32,089	0.15%	大買/
2023/07/04	23	54.06	647.2	54.20	54.20	-624.2	29,285	-2.13%	大賣/鉅額交易
2023/07/03	803.2	69.15	237	68.35	69.30	566.2	26,890	2.11%	大買/大賣/鉅額交易
2023/06/30	30.1	62.56	21.5	62.59	63.00	8.6	22,631	0.04%
2023/06/29	45	60.18	49	60.07	60.10	-4	20,969	-0.02%
2023/06/28	9.6	60.48	50	60.40	60.70	-40.4	20,607	-0.20%
2023/06/27	3.1	61.60	9	61.51	61.10	-5.9	20,361	-0.03%
2023/06/26	2.5	61.68	10.5	61.58	61.10	-8	20,295	-0.04%
2023/06/21	22	61.75	1.1	61.54	61.50	20.9	20,189	0.10%
2023/06/20	3.1	63.27	8	63.30	63.20	-4.9	19,866	-0.02%
2023/06/19	3.1	64.07	4	63.73	63.50	-1	19,802	-0.01%
2023/06/16	13	64.49	9	64.60	64.80	4	19,725	0.02%
2023/06/15	2.1	64.06	16	64.61	64.10	-13.9	19,599	-0.07%
2023/06/14	58.1	64.47	76	64.15	64.30	-17.9	19,652	-0.09%
2023/06/13	4	62.90	20.5	62.94	63.20	-16.5	20,100	-0.08%
2023/06/12	2	62.56	0	62.70	63.00	2	21,149	0.01%
2023/06/09	5	62.60	16	62.69	62.90	-11	22,330	-0.05%
2023/06/08	14	62.59	15	62.63	62.60	-1	23,461	0.00%
2023/06/07	8	61.65	7	61.57	61.70	1	26,858	0.00%
2023/06/06	2	61.50	3	61.47	61.70	-1	27,226	0.00%
2023/06/05	13	61.09	10	60.98	60.90	3	27,587	0.01%
2023/06/02	20.1	61.43	3	61.60	61.50	17.1	27,811	0.06%
2023/06/01	10	61.03	12	60.83	61.40	-2	28,459	-0.01%
2023/05/31	13	61.09	0	0.00	60.80	13	29,434	0.04%
2023/05/30	15.1	61.51	6.1	61.93	61.30	9	29,898	0.03%
2023/05/29	4.1	62.10	14	62.02	62.00	-9.9	30,085	-0.03%
2023/05/26	12	61.26	14.1	61.01	61.30	-2.1	30,598	-0.01%
2023/05/25	12	61.29	10	61.51	61.10	2	31,159	0.01%
2023/05/24	2	61.70	12	61.87	61.90	-10	31,696	-0.03%
2023/05/23	18	61.76	15	61.75	61.70	3	32,291	0.01%
2023/05/22	13	61.82	8.1	62.01	62.10	4.9	32,291	0.02%
2023/05/19	18	61.19	19	61.18	61.30	-1	32,218	0.00%
2023/05/18	2.2	61.30	2	61.15	61.30	0.2	32,251	0.00%
2023/05/17	5	61.36	1	61.50	61.20	4	32,327	0.01%
2023/05/16	13	61.04	0	0.00	60.90	13	32,444	0.04%
2023/05/15	6	59.58	2	60.65	61.20	4	32,668	0.01%
2023/05/12	2	60.35	3	60.33	60.20	-1	32,769	0.00%
2023/05/11	19.3	60.38	16	60.64	60.10	3.2	32,791	0.01%
2023/05/10	16.3	60.94	10	61.00	61.60	6.3	32,647	0.02%
2023/05/09	2	60.40	0.2	60.80	60.30	1.8	32,509	0.01%
2023/05/08	14	60.76	0	0.00	60.50	14	32,727	0.04%
2023/05/05	11	61.05	2	61.20	61.20	9	33,125	0.03%
2023/05/04	26	60.83	3	61.00	60.80	23	33,362	0.07%
2023/05/03	26.3	60.93	32	61.32	60.70	-5.7	33,379	-0.02%
2023/05/02	30	61.82	10	62.06	61.90	20	33,340	0.06%
2023/04/28	29	62.95	7	63.06	63.10	22	33,450	0.07%
2023/04/27	18.6	61.76	5	61.74	61.70	13.5	33,449	0.04%
2023/04/26	17.1	62.61	5	62.88	62.40	12.1	33,449	0.04%
2023/04/25	6	64.27	9	64.19	63.70	-3	33,282	-0.01%
2023/04/24	7	64.74	5	64.44	64.70	2	33,348	0.01%
2023/04/21	14.3	65.35	41.1	65.25	64.90	-26.8	33,497	-0.08%
2023/04/20	15	66.47	23	66.93	66.40	-8	33,407	-0.02%
2023/04/19	10.3	66.00	6	66.10	66.00	4.3	33,575	0.01%
2023/04/18	13.3	66.81	20	67.51	66.40	-6.7	33,590	-0.02%
2023/04/17	19	67.78	16	67.67	67.70	3	33,504	0.01%
2023/04/14	28.1	66.73	20	66.66	66.80	8.1	33,500	0.02%
2023/04/13	16	66.21	37	66.32	66.30	-21	33,627	-0.06%
2023/04/12	12	66.14	28	66.23	66.40	-16	33,872	-0.05%
2023/04/11	17.1	65.99	8	65.89	65.60	9.1	33,885	0.03%
2023/04/10	13.2	66.30	50	66.46	65.70	-36.8	34,120	-0.11%
2023/04/07	55	65.76	18	65.49	65.60	37	34,136	0.11%
2023/04/06	19.3	64.35	1.3	64.62	64.00	18	34,381	0.05%
2023/03/31	6	63.97	10	64.31	64.30	-4	34,969	-0.01%
2023/03/30	5	63.42	3	63.70	63.30	2	37,128	0.01%
2023/03/29	15	63.70	7	63.92	63.50	8	38,375	0.02%
2023/03/28	6	64.57	2	64.40	64.00	4	39,630	0.01%
2023/03/27	9	63.97	14.1	64.16	64.20	-5.1	41,065	-0.01%
2023/03/24	21	64.20	2	64.10	64.20	19	43,592	0.04%
2023/03/23	6.3	64.33	2	64.40	64.10	4.3	43,772	0.01%
2023/03/22	13.1	65.52	6.1	65.48	65.30	7	43,827	0.02%
2023/03/21	5.2	65.35	0	0.00	65.10	5.2	44,274	0.01%
2023/03/20	3.2	65.97	4	65.88	65.80	-0.8	44,251	0.00%
2023/03/17	2	65.10	2.1	65.01	65.40	-0.1	44,367	0.00%
2023/03/16	15.4	65.19	7	64.91	64.70	8.4	44,186	0.02%
2023/03/15	46.6	67.67	34	67.73	66.50	12.7	43,768	0.03%
2023/03/14	50	67.72	39.6	67.91	67.50	10.4	43,133	0.02%
2023/03/13	27	69.16	25.8	69.28	69.10	1.3	42,354	0.00%
2023/03/10	141.4	68.60	114.8	69.02	68.70	26.7	41,250	0.06%	大買/大賣/
2023/03/09	15.2	66.69	44	66.98	67.00	-28.8	38,207	-0.08%
2023/03/08	20.1	66.40	91	66.67	66.30	-70.9	38,303	-0.19%
2023/03/07	32	67.31	41	67.20	67.40	-9	38,327	-0.02%
2023/03/06	31.3	67.36	38.1	67.35	67.50	-6.8	38,351	-0.02%
2023/03/03	117	66.55	43.2	66.51	67.10	73.8	38,223	0.19%	大買/
2023/03/02	7.6	65.55	39	65.55	65.60	-31.4	37,646	-0.08%
2023/03/01	18	63.63	5	64.08	63.80	13	37,249	0.03%
2023/02/24	31	64.64	16.1	64.80	64.60	14.9	37,154	0.04%
2023/02/23	9.1	64.20	40.5	64.17	64.30	-31.4	36,786	-0.09%
2023/02/22	28	63.05	40.1	62.94	62.60	-12.1	36,541	-0.03%
2023/02/21	4	61.73	17	62.45	62.80	-13	36,156	-0.04%
2023/02/17	6	59.82	5	59.82	59.80	1	36,564	0.00%
2023/02/16	3	60.10	4	60.15	60.30	-1	37,101	0.00%
2023/02/15	12	59.91	9.1	60.29	60.00	2.9	38,017	0.01%
2023/02/14	9	60.52	15.1	60.02	60.70	-6.1	38,376	-0.02%
2023/02/13	24.5	59.08	15	59.62	59.00	9.5	38,820	0.02%
2023/02/10	20	60.81	17.1	61.41	60.60	2.9	39,575	0.01%
2023/02/09	8	61.84	1	61.90	61.70	7	39,863	0.02%
2023/02/08	10	61.92	4	61.85	61.80	6	40,532	0.01%
2023/02/07	5	61.92	0	0.00	61.70	5	40,938	0.01%
2023/02/06	21	62.15	6	62.15	61.70	15	41,610	0.04%
2023/02/03	26	64.12	13.2	64.25	63.60	12.8	41,807	0.03%
2023/02/02	4	63.22	9.1	63.50	63.50	-5	41,682	-0.01%
2023/02/01	7	62.44	9	62.77	62.40	-2	41,946	0.00%
2023/01/31	5	62.30	1	62.60	62.50	4	42,304	0.01%
2023/01/30	19	61.45	16.3	61.67	61.30	2.7	42,519	0.01%
2023/01/17	4	61.93	9	61.90	62.00	-5	42,507	-0.01%
2023/01/16	8	61.31	13	60.88	61.10	-5	42,923	-0.01%
2023/01/13	18.5	61.92	6	61.90	61.90	12.5	42,948	0.03%
2023/01/12	11	62.43	16	62.52	62.00	-5	43,652	-0.01%
2023/01/11	6	63.48	7	63.41	63.20	-1	43,990	0.00%
2023/01/10	24.2	63.21	1	63.80	62.90	23.2	44,451	0.05%
2023/01/09	8	63.39	33	63.15	63.30	-25	45,826	-0.05%
2023/01/06	8	63.70	1	63.90	63.60	7	46,392	0.02%
2023/01/05	27	64.11	10	64.40	63.70	17	46,811	0.04%
2023/01/04	8	64.24	8	63.59	63.50	0	47,306	0.00%
2023/01/03	14	65.21	9	64.72	64.60	5	47,512	0.01%
2022/12/30	2.3	65.71	14	65.60	65.50	-11.7	47,447	-0.02%
2022/12/29	6	64.33	9	64.36	64.80	-3	47,766	-0.01%
2022/12/28	13	64.23	52	65.03	63.90	-39	48,395	-0.08%
2022/12/27	29	65.50	19	65.67	65.10	10	48,879	0.02%
2022/12/26	21	65.89	6	65.55	65.00	15	49,611	0.03%
2022/12/23	72	67.19	36	67.08	67.30	36	49,849	0.07%
2022/12/22	140.1	67.88	124.3	67.62	68.00	15.8	49,962	0.03%	大買/大賣/
2022/12/21	12	65.61	16	65.69	65.70	-4	48,536	-0.01%
2022/12/20	62	65.08	53	65.17	63.90	9	48,045	0.02%
2022/12/19	127	65.11	94	65.48	64.30	33	48,056	0.07%	大買/
2022/12/16	42	65.84	97.2	64.47	65.30	-55.2	47,130	-0.12%
2022/12/15	13	62.71	21	62.89	62.80	-8	45,315	-0.02%
2022/12/14	44	61.99	21	62.03	62.00	23	46,068	0.05%
2022/12/13	20.2	63.06	24	63.05	63.20	-3.8	46,340	-0.01%
2022/12/12	11	62.35	16	62.09	61.80	-5	46,966	-0.01%
2022/12/09	12.2	61.74	14	62.35	62.80	-1.8	47,494	0.00%
2022/12/08	20	60.94	21	60.84	61.00	-1	47,928	0.00%
2022/12/07	12.4	61.34	23	61.17	60.90	-10.6	48,316	-0.02%
2022/12/06	38.1	62.36	9	62.83	61.70	29.1	48,303	0.06%
2022/12/05	27	64.44	27	64.09	63.80	0	48,689	0.00%
2022/12/02	30	64.94	22	65.03	64.80	8	49,137	0.02%
2022/12/01	22	66.21	24	66.69	65.40	-2	49,641	0.00%
2022/11/30	26	65.62	32	65.84	66.10	-6	49,206	-0.01%
2022/11/29	24	64.38	29	64.01	65.10	-5	49,503	-0.01%
2022/11/28	44	63.79	33	63.85	63.50	11	50,617	0.02%
2022/11/25	9	64.99	29.2	65.41	64.90	-20.1	50,539	-0.04%
2022/11/24	14	63.36	22	63.22	64.60	-8	50,633	-0.02%
2022/11/23	12.1	62.55	12	62.60	62.50	0.1	50,427	0.00%
2022/11/22	21	61.77	26	61.89	61.70	-5	50,768	-0.01%
2022/11/21	53	62.10	27	62.18	61.40	26	50,760	0.05%
2022/11/18	36	63.55	31	63.76	63.00	5	50,662	0.01%
2022/11/17	37	64.71	23	64.67	64.80	14	50,562	0.03%
2022/11/16	32	64.70	34	65.11	64.60	-2	50,600	0.00%
2022/11/15	50	65.36	24	65.86	65.30	26	50,611	0.05%
2022/11/14	19	65.95	33	66.17	66.20	-14	50,242	-0.03%
2022/11/11	46.1	65.45	40	65.82	65.20	6.1	49,814	0.01%
2022/11/10	13	64.68	35	64.43	64.30	-22	49,247	-0.04%
2022/11/09	52	63.76	106	63.93	64.50	-54	49,377	-0.11%	大賣/
2022/11/08	37	63.75	42	63.85	63.40	-5	49,893	-0.01%
2022/11/07	16	62.06	53	62.55	62.30	-37	49,150	-0.08%
2022/11/04	48	61.07	47	60.87	61.20	1	48,969	0.00%
2022/11/03	21	59.59	22.3	58.71	60.20	-1.3	48,969	0.00%
2022/11/02	75	60.24	91	60.73	59.80	-16	49,333	-0.03%
2022/11/01	140.3	59.76	115	59.55	59.10	25.3	49,288	0.05%	大買/大賣/
2022/10/31	36	60.04	16.4	60.50	60.20	19.6	49,669	0.04%
2022/10/28	102	61.50	75	62.00	60.60	27	49,591	0.05%	大買/
2022/10/27	15	61.83	43	62.10	63.20	-28	49,294	-0.06%
2022/10/26	37	60.91	21.7	61.45	61.90	15.3	49,355	0.03%
2022/10/25	25	61.73	40	61.97	61.50	-15	49,192	-0.03%
2022/10/24	54	63.16	93	63.05	62.10	-39	49,952	-0.08%
2022/10/21	24.1	61.85	44	61.50	61.00	-19.9	49,859	-0.04%
2022/10/20	56	60.18	28	60.12	61.80	28	49,937	0.06%
2022/10/19	43	63.05	56	63.14	63.00	-13	49,334	-0.03%
2022/10/18	33	61.85	62	61.89	61.90	-29	49,242	-0.06%
2022/10/17	77.6	58.59	92	59.00	60.00	-14.4	49,301	-0.03%
2022/10/14	81	62.57	125	62.14	62.80	-44	48,372	-0.09%	大賣/
2022/10/13	28	60.74	27	60.61	59.30	1	48,140	0.00%
2022/10/12	54	61.74	75	62.00	61.60	-21	48,515	-0.04%
2022/10/11	30	64.07	26	64.02	63.70	4	48,132	0.01%
2022/10/07	66	65.21	61	64.95	65.10	5	48,274	0.01%
2022/10/06	53	64.30	53	63.88	65.00	0	48,762	0.00%
2022/10/05	61	64.93	61.3	65.09	64.70	-0.3	48,742	0.00%
2022/10/04	28	63.66	29	64.59	63.80	-1	48,954	0.00%
2022/10/03	41	62.92	65.1	63.29	63.50	-24.1	48,972	-0.05%
2022/09/30	45	59.56	59	59.99	61.50	-14	49,276	-0.03%
2022/09/29	35.3	60.89	55	61.83	59.90	-19.7	49,257	-0.04%
2022/09/28	71.3	61.41	27	61.25	60.30	44.3	49,185	0.09%
2022/09/27	63	62.84	164	63.20	63.80	-101	49,868	-0.20%	大賣/鉅額交易
2022/09/26	79	63.21	79.6	62.77	61.60	-0.6	50,080	0.00%
2022/09/23	15	67.41	33	67.65	67.40	-18	50,087	-0.04%
2022/09/22	34.3	67.30	25	67.09	66.50	9.3	50,980	0.02%
2022/09/21	94	69.09	110	69.05	68.90	-16	52,291	-0.03%	大賣/
2022/09/20	55	69.00	83.4	69.37	68.50	-28.4	53,657	-0.05%
2022/09/19	83.2	69.68	55	69.71	68.00	28.2	54,545	0.05%
2022/09/16	17.1	71.98	4	72.38	73.50	13.1	55,737	0.02%
2022/09/15	74	73.10	50	72.80	72.60	24	57,078	0.04%
2022/09/14	24	69.94	37	70.09	71.80	-13	58,063	-0.02%
2022/09/13	8	71.38	27	71.55	71.10	-19	58,936	-0.03%
2022/09/12	53	71.34	87	70.47	71.00	-34	60,447	-0.06%
2022/09/08	86	67.95	70	68.11	67.80	16	60,618	0.03%
2022/09/07	16	69.34	26	69.06	69.60	-10	60,925	-0.02%
2022/09/06	11	71.43	26	71.43	70.60	-15	60,618	-0.02%
2022/09/05	77	70.60	71	70.69	70.80	6	60,842	0.01%
2022/09/02	80.1	73.47	69.5	73.63	71.10	10.6	60,915	0.02%
2022/09/01	31.3	77.39	6	77.53	76.80	25.3	59,901	0.04%
2022/08/31	28	78.09	29	77.94	78.90	-1	60,664	0.00%
2022/08/30	14	78.91	16	79.03	78.90	-2	61,022	0.00%
2022/08/29	34.2	78.77	13	79.37	79.60	21.2	60,912	0.03%
2022/08/26	7	83.81	9	84.08	83.40	-2	60,860	0.00%
2022/08/25	25	83.36	9	83.29	83.40	16	60,824	0.03%
2022/08/24	15	82.16	8.2	82.04	82.10	6.8	61,032	0.01%
2022/08/23	20.5	83.30	5	83.20	83.00	15.5	61,445	0.03%
2022/08/22	12	83.76	10	83.86	83.60	2	61,908	0.00%
2022/08/19	13	86.57	44	86.89	86.40	-31	62,006	-0.05%
2022/08/18	4	86.53	22	86.61	86.50	-18	62,392	-0.03%
2022/08/17	28	86.79	18	86.65	86.40	10	62,883	0.02%
2022/08/16	53	86.23	54	86.43	86.00	-1	63,549	0.00%
2022/08/15	47	88.01	55	87.86	87.50	-8	65,024	-0.01%
2022/08/12	9	91.06	10	91.36	91.10	-1	64,330	0.00%
2022/08/11	29	91.83	8.5	92.35	91.00	20.5	64,799	0.03%
2022/08/10	20.3	92.12	12.3	92.27	91.10	8	64,739	0.01%
2022/08/09	27.5	92.06	34	91.91	93.30	-6.6	64,922	-0.01%
2022/08/08	51.5	89.47	43.1	89.91	91.10	8.3	65,189	0.01%
2022/08/05	12.1	90.02	95.2	89.94	90.50	-83.1	64,822	-0.13%
2022/08/04	51	86.52	50.4	86.63	87.50	0.6	64,639	0.00%
2022/08/03	39.5	87.35	43	87.80	87.00	-3.5	64,774	-0.01%
2022/08/02	63	87.47	26	87.42	87.50	37	65,237	0.06%
2022/08/01	37.1	89.51	37	89.31	90.00	0.1	65,706	0.00%
2022/07/29	36.2	89.38	112.4	89.68	89.60	-76.2	66,156	-0.12%	大賣/
2022/07/28	48.3	87.26	27.2	86.79	86.50	21.1	66,003	0.03%
2022/07/27	16.1	87.56	58	87.66	88.20	-42	66,676	-0.06%
2022/07/26	36.1	86.75	36	86.77	86.70	0.1	66,726	0.00%
2022/07/25	57	87.01	17	87.45	86.90	40	67,735	0.06%
2022/07/22	12.2	89.14	17.2	89.22	89.50	-5	67,498	-0.01%
2022/07/21	18.4	88.16	68	88.09	88.30	-49.6	67,386	-0.07%
2022/07/20	66.1	87.48	28.2	87.50	86.60	37.9	67,091	0.06%
2022/07/19	44.1	87.59	109.1	87.24	87.80	-65	67,290	-0.10%	大賣/
2022/07/18	21	86.24	29	86.38	85.60	-8	67,138	-0.01%
2022/07/15	55.3	86.23	31	86.15	86.00	24.3	67,442	0.04%
2022/07/14	56	85.37	107.2	86.37	87.50	-51.2	67,226	-0.08%	大賣/
2022/07/13	72.1	85.23	84.2	84.55	83.90	-12.1	66,766	-0.02%
2022/07/12	67.3	83.77	42.1	82.72	82.10	25.2	66,490	0.04%
2022/07/11	36	87.33	48.1	87.74	88.20	-12.1	65,798	-0.02%
2022/07/08	62	86.28	73.2	86.22	86.50	-11.2	65,521	-0.02%
2022/07/07	52.5	81.67	28	82.19	83.20	24.5	64,780	0.04%
2022/07/06	34.1	81.63	11	81.44	80.30	23.1	64,637	0.04%
2022/07/05	112.4	80.72	107.4	81.19	82.10	5	64,396	0.01%	大買/大賣/
2022/07/04	59.1	78.46	45	77.77	78.20	14.1	63,460	0.02%
2022/07/01	40.4	80.91	48	79.37	77.80	-7.6	63,137	-0.01%
2022/06/30	74.4	82.72	58.2	82.80	82.30	16.2	62,173	0.03%
2022/06/29	79.3	87.57	61	86.98	85.50	18.3	61,324	0.03%
2022/06/28	69	89.26	174.4	89.11	91.70	-105.4	59,592	-0.18%	大賣/鉅額交易
2022/06/27	15.3	85.48	156	85.73	86.10	-140.7	57,684	-0.24%	大賣/鉅額交易
2022/06/24	182.5	99.25	51.1	99.93	98.30	131.4	56,688	0.23%	大買/鉅額交易
2022/06/23	74.5	98.18	46	98.05	96.20	28.5	55,115	0.05%
2022/06/22	45	104.20	41.1	103.75	101.00	3.9	54,660	0.01%
2022/06/21	59	110.40	46	110.50	109.50	13	53,484	0.02%
2022/06/20	58.2	113.40	82	110.31	111.50	-23.8	52,638	-0.05%
2022/06/17	46	118.79	27	117.43	119.50	19	51,241	0.04%
2022/06/16	66.3	120.70	63.4	119.26	117.00	2.9	51,178	0.01%
2022/06/15	44.2	123.34	31	123.55	122.00	13.2	51,700	0.03%
2022/06/14	9	121.11	39	122.40	123.50	-30	54,011	-0.06%
2022/06/13	68.2	121.55	68.2	120.73	120.50	0	58,139	0.00%
2022/06/10	14	125.68	20	125.20	126.00	-6	62,125	-0.01%
2022/06/09	52	126.63	42	126.95	126.50	10	64,603	0.02%
2022/06/08	56.1	129.17	60	129.72	130.00	-3.9	64,840	-0.01%
2022/06/07	4	127.13	7	127.29	127.00	-3	65,936	0.00%
2022/06/06	42	127.19	26	127.10	126.50	16	68,012	0.02%
2022/06/02	11	126.09	19	126.08	126.50	-8	70,608	-0.01%
2022/06/01	27	126.31	14	125.89	126.00	13	74,008	0.02%
2022/05/31	22	124.86	17	125.29	124.50	5	78,382	0.01%
2022/05/30	22.1	127.25	14	127.25	127.00	8.1	79,315	0.01%
2022/05/27	8	126.94	41	127.45	128.00	-33	79,731	-0.04%
2022/05/26	20	126.80	24	127.50	125.50	-4	80,643	0.00%
2022/05/25	50.1	126.04	23.2	126.74	127.00	26.9	81,062	0.03%
2022/05/24	43	126.88	41	126.00	125.00	2	81,523	0.00%
2022/05/23	79.1	125.43	129.3	124.76	127.00	-50.2	81,311	-0.06%	大賣/
2022/05/20	32.1	117.61	29.3	117.56	117.50	2.9	80,820	0.00%
2022/05/19	50.1	113.36	29	113.85	115.00	21.1	81,893	0.03%
2022/05/18	18.2	117.59	11	117.73	117.50	7.2	82,686	0.01%
2022/05/17	63.4	117.94	29.3	116.83	116.50	34.1	82,835	0.04%
2022/05/16	62.2	119.58	86	119.81	119.00	-23.8	82,318	-0.03%
2022/05/13	13	123.38	20	123.75	123.50	-7	81,633	-0.01%
2022/05/12	52.1	122.35	71	121.82	121.00	-18.9	82,357	-0.02%
2022/05/11	47	125.11	8	125.38	124.00	39	82,420	0.05%
2022/05/10	19	125.53	27	126.19	127.50	-8	82,463	-0.01%
2022/05/09	59.1	127.23	16	127.09	126.00	43.1	82,564	0.05%
2022/05/06	67.2	127.79	63	129.50	130.50	4.2	83,956	0.01%
2022/05/05	42.1	130.48	29	130.55	130.00	13.1	84,000	0.02%
2022/05/04	44.1	130.02	97.1	130.01	130.00	-52.9	83,662	-0.06%
2022/05/03	46.3	125.86	33	126.14	126.50	13.3	83,182	0.02%
2022/04/29	51	124.62	188.1	125.54	126.00	-137.1	83,396	-0.16%	大賣/鉅額交易
2022/04/28	34	121.68	8	121.63	120.50	26	83,043	0.03%
2022/04/27	32.1	118.85	23.1	119.35	121.00	9	83,084	0.01%
2022/04/26	28	121.82	41	121.54	121.00	-13	83,162	-0.02%
2022/04/25	78.2	122.76	19	122.66	121.50	59.2	83,168	0.07%
2022/04/22	86	126.05	69.1	125.83	126.50	16.9	82,614	0.02%
2022/04/21	20	125.18	87.1	126.15	125.00	-67.1	82,619	-0.08%
2022/04/20	22	123.84	35	124.41	123.50	-13	82,611	-0.02%
2022/04/19	11	122.86	34	123.34	123.00	-23	82,899	-0.03%
2022/04/18	32	121.83	3	121.67	121.00	29	83,044	0.03%
2022/04/15	9.1	123.06	37	123.22	124.00	-27.9	83,260	-0.03%
2022/04/14	111.1	123.66	60.1	124.77	122.00	51.1	83,333	0.06%	大買/
2022/04/13	29.1	123.62	51.1	123.76	124.50	-22	83,224	-0.03%
2022/04/12	25.1	120.34	33	120.09	120.00	-7.9	83,001	-0.01%
2022/04/11	79	123.23	75	123.07	121.50	4	82,677	0.00%
2022/04/08	31	123.19	70.1	122.79	124.00	-39.1	83,699	-0.05%
2022/04/07	59.1	120.30	40	120.80	119.00	19.1	84,236	0.02%
2022/04/06	69.5	123.62	20	123.50	123.50	49.5	83,973	0.06%
2022/04/01	25	124.42	62.1	125.29	126.50	-37.1	84,317	-0.04%
2022/03/31	25	124.02	52	124.42	124.50	-27	83,818	-0.03%
2022/03/30	82	124.00	60.2	124.52	124.00	21.9	83,671	0.03%
2022/03/29	56	124.50	36	124.71	123.50	20	83,578	0.02%
2022/03/28	68.1	121.07	62.1	120.42	122.50	5.9	83,389	0.01%
2022/03/25	99.6	123.72	33	122.98	122.00	66.6	83,417	0.08%
2022/03/24	66.1	128.57	34	128.60	128.00	32.1	82,453	0.04%
2022/03/23	33.1	130.21	47	130.36	130.50	-13.9	82,569	-0.02%
2022/03/22	67.1	130.05	10	130.70	129.50	57.1	82,630	0.07%
2022/03/21	69	130.04	65.1	131.09	131.50	3.9	83,027	0.00%
2022/03/18	81.3	130.12	41	130.48	130.00	40.3	83,743	0.05%
2022/03/17	143.5	131.22	145.1	130.94	133.00	-1.6	83,304	0.00%	大買/大賣/
2022/03/16	261	128.69	265.1	129.64	127.00	-4	81,632	0.00%	大買/大賣/
2022/03/15	257.6	132.79	186.2	132.78	130.00	71.3	77,870	0.09%	大買/大賣/
2022/03/14	501.2	129.41	1,532.2	130.12	132.50	-1,031	75,063	-1.37%	大買/大賣/鉅額交易
2022/03/11	787	125.02	1,001	124.40	125.50	-214	74,144	-0.29%	大買/大賣/鉅額交易
2022/03/10	96.3	126.40	856.1	127.63	124.00	-759.9	74,720	-1.02%	大賣/鉅額交易
2022/03/09	35.1	122.80	478.2	122.95	125.50	-443.1	74,426	-0.60%	大賣/鉅額交易
2022/03/08	146.3	121.12	2,543	117.89	118.00	-2,396.7	75,309	-3.18%	大買/大賣/鉅額交易
2022/03/07	1,049.6	126.55	2,335.1	130.68	125.50	-1,285.5	73,027	-1.76%	大買/大賣/鉅額交易
2022/03/04	4,621.5	131.75	1,092	132.24	133.00	3,529.5	70,755	4.99%	大買/大賣/鉅額交易
2022/03/03	2,461.2	124.76	67.1	124.40	125.00	2,394.1	67,329	3.56%	大買/鉅額交易
2022/03/02	33.6	120.86	44	120.89	120.50	-10.4	67,365	-0.02%
2022/03/01	56.3	119.43	67.1	119.34	120.50	-10.8	67,492	-0.02%
2022/02/25	8	115.62	33.2	116.41	115.50	-25.1	66,518	-0.04%
2022/02/24	73.1	113.64	43	113.81	112.50	30.1	66,509	0.05%
2022/02/23	21.1	115.43	38	115.78	116.00	-17	66,667	-0.03%
2022/02/22	54.2	113.93	125	114.36	113.50	-70.8	66,784	-0.11%	大賣/
2022/02/21	58.1	119.30	85.2	119.21	119.50	-27.1	66,056	-0.04%
2022/02/18	27	116.80	62.2	115.26	116.50	-35.2	65,633	-0.05%
2022/02/17	84.2	113.40	27.2	113.46	112.00	57	65,389	0.09%
2022/02/16	16	112.88	29.2	113.15	112.50	-13.2	65,849	-0.02%
2022/02/15	16	111.38	13	111.73	111.00	3	67,216	0.00%
2022/02/14	102	112.40	82	113.06	110.50	20	69,698	0.03%	大買/
2022/02/11	43.1	113.31	29	114.02	112.00	14.1	70,922	0.02%
2022/02/10	12	112.58	32.1	113.33	114.00	-20.1	73,391	-0.03%
2022/02/09	59	113.26	31	112.77	112.00	28	75,972	0.04%
2022/02/08	94	111.70	75.5	111.63	112.50	18.6	76,404	0.02%
2022/02/07	6	106.42	46.8	103.71	108.00	-40.8	75,977	-0.05%
2022/01/26	15	98.73	148	97.23	98.60	-133	77,797	-0.17%	大賣/鉅額交易
2022/01/25	135	98.28	73	97.36	95.10	62	78,903	0.08%	大買/
2022/01/24	18.2	97.85	36	98.48	99.90	-17.8	79,863	-0.02%
2022/01/21	35.4	100.47	25.4	101.80	99.00	10	81,531	0.01%
2022/01/20	35	103.96	197	104.07	104.00	-162	81,873	-0.20%	大賣/鉅額交易
2022/01/19	56	105.46	41	105.49	104.00	15	82,182	0.02%
2022/01/18	11	105.50	28	106.61	106.50	-17	82,578	-0.02%
2022/01/17	47	105.43	29	105.97	105.50	18	84,025	0.02%
2022/01/14	35	104.97	80	105.56	107.50	-45	85,320	-0.05%
2022/01/13	81.3	107.49	64	108.55	105.00	17.3	85,258	0.02%
2022/01/12	47.1	110.11	52	108.30	108.00	-4.9	85,586	-0.01%
2022/01/11	247	112.07	58.2	113.13	112.00	188.8	86,061	0.22%	大買/鉅額交易
2022/01/10	45.2	111.38	24	111.63	111.50	21.2	88,288	0.02%
2022/01/07	41	114.02	31	114.92	113.50	10	88,943	0.01%
2022/01/06	3	115.50	7	115.71	114.50	-4	90,871	0.00%
2022/01/05	12	115.00	8	115.13	115.00	4	92,607	0.00%
2022/01/04	16	114.44	19	114.92	115.50	-3	94,435	0.00%
2022/01/03	105.1	115.98	128.1	115.30	114.50	-23	95,492	-0.02%	大買/大賣/
2021/12/30	155	122.84	21.3	121.71	121.00	133.8	96,085	0.14%	大買/鉅額交易
2021/12/29	43	124.77	35.6	125.72	124.50	7.4	96,956	0.01%
2021/12/28	52	125.13	137	125.67	125.00	-85	99,686	-0.09%	大賣/
2021/12/27	124	123.03	114	123.46	122.50	10	102,126	0.01%	大買/大賣/
2021/12/24	127	122.79	51.9	123.91	122.50	75.1	104,474	0.07%	大買/
2021/12/23	47	124.14	11	125.32	122.50	36	104,848	0.03%
2021/12/22	51.1	124.86	40	124.83	124.00	11.1	105,445	0.01%
2021/12/21	22.7	122.54	42	123.81	125.50	-19.3	106,154	-0.02%
2021/12/20	82	122.82	80	122.24	122.00	2	106,601	0.00%
2021/12/17	25.4	123.76	41.1	124.62	123.50	-15.8	107,404	-0.01%
2021/12/16	33	123.56	19	123.21	122.00	14	107,424	0.01%
2021/12/15	58	121.30	44.1	121.65	122.50	13.9	107,772	0.01%
2021/12/14	86.5	123.85	53	121.85	120.00	33.5	108,598	0.03%
2021/12/13	55.4	127.72	75.4	127.81	127.50	-20	107,638	-0.02%
2021/12/10	50.2	125.55	49	125.66	124.00	1.2	107,904	0.00%
2021/12/09	30.1	128.23	98	127.55	128.50	-67.9	108,286	-0.06%
2021/12/08	102.3	128.85	114.7	129.57	127.00	-12.4	108,570	-0.01%	大買/大賣/
2021/12/07	198.2	127.24	87.3	127.21	126.50	110.9	108,326	0.10%	大買/鉅額交易
2021/12/06	61.7	125.51	113.1	126.09	125.50	-51.4	107,348	-0.05%	大賣/
2021/12/03	148	123.43	87	123.08	121.00	61	107,425	0.06%	大買/
2021/12/02	241.3	120.58	329.4	118.76	122.00	-88.1	108,920	-0.08%	大買/大賣/
2021/12/01	127	115.13	71.1	115.19	115.00	55.9	108,146	0.05%	大買/
2021/11/30	71.2	113.39	114.7	114.35	115.50	-43.5	109,446	-0.04%	大賣/
2021/11/29	85.2	110.31	125.5	111.36	110.00	-40.3	110,108	-0.04%	大賣/
2021/11/26	117.5	111.04	85	112.09	108.50	32.4	111,251	0.03%	大買/
2021/11/25	48.6	114.38	211.2	114.38	114.50	-162.6	111,468	-0.15%	大賣/鉅額交易
2021/11/24	74	111.31	32	111.76	111.00	42	111,235	0.04%
2021/11/23	30.1	111.78	30.4	111.53	111.00	-0.3	112,812	0.00%
2021/11/22	41.4	110.09	77.3	110.70	110.50	-35.9	114,198	-0.03%
2021/11/19	89.3	109.60	56	108.84	107.50	33.3	114,975	0.03%
2021/11/18	41	109.39	115.3	108.90	109.50	-74.3	117,677	-0.06%	大賣/
2021/11/17	80	107.86	67.4	108.13	107.50	12.7	121,270	0.01%
2021/11/16	38.3	107.51	68.4	108.52	110.00	-30.1	123,103	-0.02%
2021/11/15	65	106.45	48	107.36	105.00	17	127,419	0.01%
2021/11/12	136.5	107.26	198	107.38	106.50	-61.5	131,716	-0.05%	大買/大賣/
2021/11/11	182.4	111.64	174.2	111.04	106.00	8.2	132,977	0.01%	大買/大賣/
2021/11/10	398.6	116.74	196.7	118.59	115.00	201.9	135,003	0.15%	大買/大賣/鉅額交易
2021/11/09	192	117.55	919.3	117.85	116.00	-727.4	140,209	-0.52%	大買/大賣/鉅額交易
2021/11/08	905.3	116.69	137.3	112.16	118.00	768	142,061	0.54%	大買/大賣/鉅額交易
2021/11/05	44.6	106.11	41.1	106.55	107.50	3.5	139,337	0.00%
2021/11/04	97.2	110.75	132.4	109.72	106.00	-35.1	138,354	-0.03%	大賣/
2021/11/03	116.6	105.51	155.6	106.86	108.50	-39	136,510	-0.03%	大買/大賣/
2021/11/02	70.6	100.25	74	101.00	101.50	-3.5	134,128	0.00%
2021/11/01	168.4	99.02	61	98.84	98.00	107.4	132,545	0.08%	大買/鉅額交易
2021/10/29	66.1	93.60	129	94.92	96.50	-62.9	131,175	-0.05%	大賣/
2021/10/28	51	91.94	70.6	91.73	90.60	-19.6	129,241	-0.02%
2021/10/27	20.1	89.43	14	89.76	89.30	6.1	128,450	0.00%
2021/10/26	71	89.77	93.2	89.91	90.40	-22.2	128,539	-0.02%
2021/10/25	69	88.03	418	88.55	89.50	-349	128,190	-0.27%	大賣/鉅額交易
2021/10/22	96.1	86.52	49	86.21	85.10	47.1	134,285	0.04%
2021/10/21	41	89.62	83.1	90.04	89.30	-42.1	138,034	-0.03%
2021/10/20	72	89.57	46	90.14	88.30	26	141,419	0.02%
2021/10/19	51	89.09	49.1	89.59	88.00	2	147,572	0.00%
2021/10/18	156	86.81	176.1	86.44	89.00	-20.1	153,817	-0.01%	大買/大賣/
2021/10/15	49.7	92.60	64.4	92.24	92.30	-14.7	158,915	-0.01%
2021/10/14	196	91.09	207	91.20	92.40	-11	165,462	-0.01%	大買/大賣/
2021/10/13	134.5	90.34	157.9	91.03	88.50	-23.4	169,792	-0.01%	大買/大賣/
2021/10/12	100.2	89.92	113.1	89.49	87.40	-12.9	178,274	-0.01%	大賣/
2021/10/08	84.2	97.39	38.3	97.98	96.80	45.9	182,954	0.03%
2021/10/07	102.1	98.46	398.2	97.83	98.50	-296.1	193,894	-0.15%	大買/大賣/鉅額交易
2021/10/06	80.1	95.55	169.4	96.89	92.50	-89.3	200,591	-0.04%	大賣/
2021/10/05	154	97.59	336.3	96.83	98.20	-182.3	207,184	-0.09%	大買/大賣/鉅額交易
2021/10/04	182.6	99.49	151.1	101.12	97.20	31.5	213,430	0.01%	大買/大賣/
2021/10/01	125.8	111.60	56.7	112.25	108.00	69.1	221,206	0.03%	大買/
2021/09/30	23	117.70	280.2	118.12	119.50	-257.2	228,637	-0.11%	大賣/鉅額交易
2021/09/29	58	117.38	60	117.45	116.50	-2	234,860	0.00%
2021/09/28	81.1	120.18	31	119.95	119.00	50.1	235,128	0.02%
2021/09/27	82.2	126.62	42	128.07	124.50	40.2	235,404	0.02%
2021/09/24	46	125.97	67	125.31	126.50	-21	235,906	-0.01%
2021/09/23	21	121.71	428.3	122.73	121.50	-407.3	235,844	-0.17%	大賣/鉅額交易
2021/09/22	517	119.63	57	120.04	119.50	460	236,684	0.19%	大買/鉅額交易
2021/09/17	33.2	121.77	93.3	121.47	123.00	-60.1	237,068	-0.03%
2021/09/16	81	119.48	63	119.41	118.00	18	236,470	0.01%
2021/09/15	64.1	118.17	139	117.12	121.50	-74.9	236,838	-0.03%	大賣/
2021/09/14	138.1	121.70	84	121.51	117.50	54.1	237,316	0.02%	大買/
2021/09/13	51	126.70	59	126.25	124.50	-8	237,488	0.00%
2021/09/10	153	122.12	150	123.80	125.50	3	246,873	0.00%	大買/大賣/
2021/09/09	91	120.55	82	120.61	121.50	9	257,351	0.00%
2021/09/08	101	119.99	105	120.85	122.00	-4	263,381	0.00%	大買/大賣/
2021/09/07	175.4	119.55	195.3	120.12	120.50	-19.9	272,442	-0.01%	大買/大賣/
2021/09/06	86.5	116.29	167.3	116.07	113.00	-80.8	276,298	-0.03%	大賣/
2021/09/03	112.7	121.25	65.1	121.39	120.50	47.6	281,059	0.02%	大買/
2021/09/02	117.2	125.38	86.4	125.80	126.00	30.8	284,216	0.01%	大買/
2021/09/01	170.1	128.17	209	127.90	125.00	-38.9	287,620	-0.01%	大買/大賣/
2021/08/31	83	133.69	48	133.56	133.50	35	289,436	0.01%
2021/08/30	58.2	137.87	56	138.15	136.00	2.2	296,177	0.00%
2021/08/27	108	137.03	49.1	138.06	137.00	58.9	301,757	0.02%	大買/
2021/08/26	93.2	136.72	73.3	138.12	140.00	19.9	307,355	0.01%
2021/08/25	98.1	135.46	346.1	136.15	138.50	-248	313,162	-0.08%	大賣/鉅額交易
2021/08/24	418.8	136.06	134	139.44	134.50	284.8	317,742	0.09%	大買/大賣/鉅額交易
2021/08/23	186.8	140.06	223.3	140.39	139.50	-36.5	322,119	-0.01%	大買/大賣/
2021/08/20	88	129.03	94.1	129.19	130.50	-6.1	325,644	0.00%
2021/08/19	448.4	130.37	392.1	132.07	126.50	56.4	335,133	0.02%	大買/大賣/
2021/08/18	161	128.64	230.4	129.79	136.50	-69.4	341,307	-0.02%	大買/大賣/
2021/08/17	185.1	128.23	137	127.46	124.50	48	345,747	0.01%	大買/大賣/
2021/08/16	312	132.10	204.1	132.19	126.00	107.9	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	502.6	135.45	521.2	136.23	133.00	-18.6	356,926	-0.01%	大買/大賣/
2021/08/12	411.1	125.90	663.5	126.39	133.50	-252.4	361,288	-0.07%	大買/大賣/鉅額交易
2021/08/11	10.3	120.29	2	121.00	125.00	8.3	362,298	0.00%
2021/08/10	8.3	129.35	7.3	129.31	130.00	1	366,350	0.00%
2021/08/09	1	132.50	6.1	133.29	132.50	-5.1	375,355	0.00%
2021/08/06	1.3	131.00	49.5	132.31	131.00	-48.2	385,819	-0.01%
2021/08/05	9	126.06	4	125.63	125.50	5	394,945	0.00%
2021/08/04	155	127.67	7	128.64	129.00	148	400,626	0.04%	大買/鉅額交易
2021/08/03	129	125.53	21	125.74	126.00	108	409,286	0.03%	大買/鉅額交易
2021/08/02	12.5	117.53	28.5	121.23	120.00	-16	416,150	0.00%
2021/07/30	25.8	126.79	44	126.41	117.00	-18.2	423,521	0.00%
2021/07/29	6.3	121.96	154.9	124.81	129.50	-148.6	430,617	-0.03%	大賣/鉅額交易
2021/07/28	585	117.19	476.7	116.39	118.00	108.3	438,242	0.02%	大買/大賣/鉅額交易
2021/07/27	251.9	126.70	175	126.51	122.50	76.9	443,452	0.02%	大買/大賣/
2021/07/26	155.5	141.66	111.9	140.56	136.00	43.6	443,188	0.01%	大買/大賣/
2021/07/23	370.1	142.53	354.8	142.35	145.50	15.3	444,634	0.00%	大買/大賣/
2021/07/22	283.1	143.30	248.3	143.46	140.50	34.8	444,272	0.01%	大買/大賣/
2021/07/21	403.7	162.40	433.8	165.77	153.50	-30	443,347	-0.01%	大買/大賣/
2021/07/20	405.7	176.81	302.2	175.96	170.50	103.5	438,485	0.02%	大買/大賣/鉅額交易
2021/07/19	342.8	192.45	323.5	192.22	188.00	19.3	437,498	0.00%	大買/大賣/
2021/07/16	677.1	188.32	2,284.4	185.34	188.00	-1,607.3	431,890	-0.37%	大買/大賣/鉅額交易
2021/07/15	3,234.1	173.19	1,648.9	177.94	179.00	1,585.2	421,928	0.38%	大買/大賣/鉅額交易
2021/07/14	570.1	168.00	566.1	168.83	163.00	4	415,579	0.00%	大買/大賣/
2021/07/13	537.3	187.11	307.4	187.70	176.00	229.8	404,074	0.06%	大買/大賣/鉅額交易
2021/07/12	1,226.8	206.43	1,365.6	200.07	195.50	-138.8	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	336.8	206.27	289.2	206.51	195.50	47.6	387,845	0.01%	大買/大賣/
2021/07/08	497.8	211.85	348.3	212.80	216.50	149.5	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	524.4	218.73	3,220.2	225.65	210.00	-2,695.8	368,918	-0.73%	大買/大賣/鉅額交易
2021/07/06	3,123.3	214.29	484.3	209.12	216.50	2,639	359,596	0.73%	大買/大賣/鉅額交易
2021/07/05	43.2	186.79	238.6	190.52	197.00	-195.4	353,712	-0.06%	大賣/鉅額交易
2021/07/02	102.8	192.02	60.6	191.41	191.00	42.2	356,844	0.01%	大買/
2021/07/01	79.1	192.35	124.5	195.70	196.00	-45.4	356,879	-0.01%	大賣/
2021/06/30	37.7	174.79	111.5	178.55	182.50	-73.8	356,519	-0.02%	大賣/
2021/06/29	120.4	167.50	145.3	169.76	166.00	-24.9	356,354	-0.01%	大買/大賣/
2021/06/28	113.8	158.88	47.2	162.94	166.00	66.5	356,036	0.02%	大買/
2021/06/25	151.6	151.44	85.4	151.71	151.00	66.3	355,308	0.02%	大買/
2021/06/24	96.3	144.28	56.2	142.47	149.00	40.1	355,062	0.01%
2021/06/23	167.9	142.79	109	142.96	139.50	58.9	354,532	0.02%	大買/大賣/
2021/06/22	153.2	155.95	74.1	157.37	154.50	79.1	353,074	0.02%	大買/
2021/06/21	550.2	158.28	2,779.7	156.25	158.50	-2,229.4	352,224	-0.63%	大買/大賣/鉅額交易
2021/06/18	2,882.2	147.58	2,065.3	142.12	149.50	816.8	343,265	0.24%	大買/大賣/鉅額交易
2021/06/17	1,542.3	132.13	302.4	132.16	140.50	1,239.9	335,123	0.37%	大買/大賣/鉅額交易
2021/06/16	2,010.9	137.76	5,027.3	134.10	130.00	-3,016.4	333,803	-0.90%	大買/大賣/鉅額交易
2021/06/15	3,362.7	123.49	1,914.1	121.90	127.50	1,448.6	325,696	0.44%	大買/大賣/鉅額交易
2021/06/11	1,316.4	115.06	258.4	116.30	116.00	1,057.9	322,158	0.33%	大買/大賣/鉅額交易
2021/06/09	571.2	113.43	1,553.4	114.95	113.00	-982.2	317,997	-0.31%	大買/大賣/鉅額交易
2021/06/08	1,722.3	112.75	520	111.22	114.50	1,202.3	317,367	0.38%	大買/大賣/鉅額交易
2021/06/07	412.3	111.03	324.2	108.32	107.00	88.1	316,138	0.03%	大買/大賣/
2021/06/04	218.2	115.69	213.4	116.04	115.50	4.8	310,473	0.00%	大買/大賣/
2021/06/03	342.1	113.88	265.1	114.95	112.50	77	305,815	0.03%	大買/大賣/
2021/06/02	337.8	114.02	367.8	114.32	111.00	-30	300,491	-0.01%	大買/大賣/
2021/06/01	239	108.71	195.1	106.99	112.50	43.8	294,111	0.01%	大買/大賣/
2021/05/31	411.2	109.68	385.3	109.58	102.50	25.9	289,013	0.01%	大買/大賣/
2021/05/28	384.5	107.64	273.9	106.70	108.00	110.6	284,171	0.04%	大買/大賣/鉅額交易
2021/05/27	1,091.4	102.66	4,918.4	102.33	103.00	-3,827	282,340	-1.36%	大買/大賣/鉅額交易
2021/05/26	3,759.2	97.48	999.7	94.95	98.80	2,759.5	273,176	1.01%	大買/大賣/鉅額交易
2021/05/25	2,070.1	91.90	1,073.1	93.22	91.00	997	264,602	0.38%	大買/大賣/鉅額交易
2021/05/24	542.1	95.17	649.1	95.27	93.10	-107	258,762	-0.04%	大買/大賣/鉅額交易
2021/05/21	323.5	89.06	381.6	89.04	91.80	-58.1	254,732	-0.02%	大買/大賣/
2021/05/20	701.3	83.78	665.2	83.88	83.50	36.1	249,501	0.01%	大買/大賣/
2021/05/19	327	78.56	236.1	78.50	80.50	91	240,679	0.04%	大買/大賣/
2021/05/18	629	70.60	732.1	72.46	73.20	-103.1	240,357	-0.04%	大買/大賣/鉅額交易
2021/05/17	669.5	69.73	543.1	69.88	66.60	126.4	239,398	0.05%	大買/大賣/鉅額交易
2021/05/14	526.3	75.34	435.7	75.52	74.00	90.7	231,834	0.04%	大買/大賣/
2021/05/13	396	81.39	394.3	81.94	79.20	1.7	223,617	0.00%	大買/大賣/
2021/05/12	212.6	91.80	294.4	91.92	87.90	-81.8	219,837	-0.04%	大買/大賣/
2021/05/11	444.8	100.19	414.1	100.20	97.60	30.8	217,333	0.01%	大買/大賣/
2021/05/10	302.5	96.98	1,981.2	97.06	100.50	-1,678.7	211,021	-0.80%	大買/大賣/鉅額交易
2021/05/07	1,968.6	87.82	434	87.35	91.50	1,534.6	205,669	0.75%	大買/大賣/鉅額交易
2021/05/06	377	86.94	1,088.7	88.85	84.30	-711.7	199,980	-0.36%	大買/大賣/鉅額交易
2021/05/05	1,064.8	85.08	403	82.90	87.00	661.8	194,188	0.34%	大買/大賣/鉅額交易
2021/05/04	718	85.85	695	85.09	80.00	23	188,143	0.01%	大買/大賣/
2021/05/03	104.1	86.53	1,406.6	87.40	87.70	-1,302.5	178,164	-0.73%	大買/大賣/鉅額交易
2021/04/29	666.2	74.93	434	75.52	79.80	232.2	176,200	0.13%	大買/大賣/鉅額交易
2021/04/28	1,185.3	75.27	1,885.5	75.11	75.00	-700.2	175,065	-0.40%	大買/大賣/鉅額交易
2021/04/27	355	71.16	277.3	71.46	72.00	77.8	173,347	0.04%	大買/大賣/
2021/04/26	802	65.72	96.5	65.09	66.40	705.5	173,132	0.41%	大買/鉅額交易
2021/04/23	1,283.1	60.26	297	58.69	60.40	986.1	171,013	0.58%	大買/大賣/鉅額交易
2021/04/22	58	63.90	9	64.12	59.60	49	164,496	0.03%
2021/04/21	19	61.79	17.1	62.42	62.70	1.9	164,016	0.00%
2021/04/20	55	54.47	3.7	55.62	57.00	51.3	164,103	0.03%
2021/04/19	13	54.95	20	54.96	55.00	-7	164,405	0.00%
2021/04/16	14	48.58	15	49.16	50.60	-1	164,100	0.00%
2021/04/15	5	46.58	4.1	46.77	46.70	0.9	164,510	0.00%
2021/04/14	28	44.53	17	41.69	45.50	11	164,583	0.01%
2021/04/13	7	46.68	12	47.18	44.80	-5	164,633	0.00%
2021/04/12	4	46.10	51	45.31	46.10	-47	164,629	-0.03%
2021/04/09	10	42.21	40	42.25	42.75	-30	165,508	-0.02%
2021/04/08	114.2	46.40	359	46.42	46.20	-244.8	166,041	-0.15%	大買/大賣/鉅額交易
2021/04/07	60	46.12	9.4	46.41	46.35	50.6	163,315	0.03%
2021/04/06	47	41.66	42.1	42.06	44.15	4.9	167,064	0.00%
2021/04/01	226	39.22	39	39.66	40.15	187	166,929	0.11%	大買/鉅額交易
2021/03/31	66	36.83	553.5	37.46	37.70	-487.5	168,610	-0.29%	大賣/鉅額交易
2021/03/30	32	35.03	447	35.47	35.40	-415	170,852	-0.24%	大賣/鉅額交易
2021/03/29	86	35.31	95	35.51	35.25	-9	173,799	-0.01%
2021/03/26	35	33.07	14	33.81	34.00	21	177,613	0.01%
2021/03/25	82	32.65	10	32.58	32.50	72	180,526	0.04%
2021/03/24	95	33.30	172	33.55	33.80	-77	183,190	-0.04%	大賣/
2021/03/23	128	33.94	53.3	33.56	33.50	74.7	183,605	0.04%	大買/
2021/03/22	899	35.83	20.6	35.69	35.85	878.4	183,839	0.48%	大買/鉅額交易
2021/03/19	258.5	32.23	178	32.54	32.60	80.5	183,461	0.04%	大買/大賣/
2021/03/18	84	31.67	59.8	31.65	31.90	24.2	179,519	0.01%
2021/03/17	135	30.66	276.1	30.80	31.30	-141.1	178,101	-0.08%	大買/大賣/鉅額交易
2021/03/16	188	30.39	117	30.29	30.05	71	175,723	0.04%	大買/大賣/
2021/03/15	216	30.23	179	30.48	31.30	37	173,929	0.02%	大買/大賣/
2021/03/12	133	29.18	286	29.26	29.15	-153	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	58.1	28.63	128	29.01	28.10	-69.9	167,339	-0.04%	大賣/
2021/03/10	193	27.87	195	28.02	28.00	-2	164,597	0.00%	大買/大賣/
2021/03/09	140	27.48	161	27.07	27.60	-21	162,088	-0.01%	大買/大賣/
2021/03/08	196	26.97	29	27.01	26.80	167	160,756	0.10%	大買/鉅額交易
2021/03/05	156	26.52	70	26.24	26.05	86	159,337	0.05%	大買/
2021/03/04	109	26.88	373	26.97	26.60	-264	158,383	-0.17%	大買/大賣/鉅額交易
2021/03/03	236	26.92	242	26.98	27.60	-6	157,418	0.00%	大買/大賣/
2021/03/02	336	28.09	288	28.03	27.10	48	155,628	0.03%	大買/大賣/
2021/02/26	193	28.25	156	28.46	29.00	37	151,002	0.02%	大買/大賣/
2021/02/25	105	28.69	254	28.67	28.50	-149	148,592	-0.10%	大買/大賣/鉅額交易
2021/02/24	213	28.56	219	28.67	27.90	-6	146,173	0.00%	大買/大賣/
2021/02/23	311	28.85	253.2	28.63	28.25	57.8	142,744	0.04%	大買/大賣/
2021/02/22	143	27.74	207.7	27.97	28.15	-64.7	136,924	-0.05%	大買/大賣/
2021/02/19	369	25.18	332	25.54	25.60	37	134,800	0.03%	大買/大賣/
2021/02/18	267	25.04	203	25.16	25.55	64	132,533	0.05%	大買/大賣/
2021/02/17	191	22.20	286	22.25	23.65	-95	127,312	-0.07%	大買/大賣/
2021/02/05	146	21.63	37	21.88	21.50	109	124,684	0.09%	大買/鉅額交易
2021/02/04	168	21.83	100	21.86	21.95	68	124,262	0.05%	大買/
2021/02/03	252	21.85	148	21.48	21.60	104	123,587	0.08%	大買/大賣/鉅額交易
2021/02/02	90	20.15	99	19.85	20.95	-9	119,774	-0.01%
2021/02/01	126	19.21	121.5	19.39	19.05	4.5	118,145	0.00%	大買/大賣/
2021/01/29	115	20.25	108	20.11	19.75	7	116,569	0.01%	大買/大賣/
2021/01/28	137	20.71	131	20.58	20.70	6	115,488	0.01%	大買/大賣/
2021/01/27	57	20.95	218	20.87	20.80	-161	114,260	-0.14%	大賣/鉅額交易
2021/01/26	131	22.05	86.2	22.44	21.60	44.8	112,583	0.04%	大買/
2021/01/25	87	23.46	28.3	23.48	23.00	58.7	110,642	0.05%
2021/01/22	60.2	21.54	94	21.98	22.60	-33.8	108,188	-0.03%
2021/01/21	176	21.21	453	21.44	20.85	-277	105,576	-0.26%	大買/大賣/鉅額交易
2021/01/20	126	20.77	120.6	20.64	20.20	5.5	101,734	0.01%	大買/大賣/
2021/01/19	217	24.04	570	24.36	21.85	-353	97,764	-0.36%	大買/大賣/鉅額交易
2021/01/18	2	22.95	49	22.55	23.80	-47	93,141	-0.05%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	5	26.24	0	0.00	25.90	5	92,322	0.01%
2021/01/13	0	0.00	8	25.32	24.00	-8	91,662	-0.01%
2021/01/12	3	25.70	1,176	25.70	25.70	-1,173	90,925	-1.29%	大賣/鉅額交易
2021/01/11	3	28.20	11	28.21	28.55	-8	90,036	-0.01%
2021/01/08	1,039	26.87	40.5	26.80	27.30	998.5	89,573	1.11%	大買/鉅額交易
2021/01/07	12	25.95	766	25.95	25.95	-754	88,545	-0.85%	大賣/鉅額交易
2021/01/06	6	30.48	919	28.84	28.80	-913	87,849	-1.04%	大賣/鉅額交易
2021/01/05	6	30.39	6	31.10	32.00	0	87,095	0.00%
2021/01/04	541.2	31.72	1,228.7	32.01	32.15	-687.4	86,404	-0.80%	大買/大賣/鉅額交易
2020/12/31	1,423	28.25	54.1	28.23	29.25	1,368.9	84,864	1.61%	大買/鉅額交易
2020/12/30	80	26.92	72	26.96	27.50	8	83,413	0.01%
2020/12/29	1,380.4	27.71	152.3	27.48	27.90	1,228.1	81,779	1.50%	大買/大賣/鉅額交易
2020/12/28	13	24.59	43	25.05	25.40	-30	76,844	-0.04%
2020/12/25	80	22.96	180.2	23.04	23.10	-100.2	75,571	-0.13%	大賣/
2020/12/24	158	20.21	96	20.50	21.00	62	72,724	0.09%	大買/
2020/12/23	106	18.67	181	19.24	20.40	-75	69,285	-0.11%	大買/大賣/
2020/12/22	204	18.99	198	19.18	18.55	6	65,900	0.01%	大買/大賣/
2020/12/21	87	18.18	60.5	18.27	18.95	26.5	61,267	0.04%
2020/12/18	171	16.76	139	16.82	17.25	32	57,813	0.06%	大買/大賣/
2020/12/17	38	15.81	40	15.79	15.70	-2	54,615	0.00%
2020/12/16	55	15.56	25	15.79	15.85	30	53,429	0.06%
2020/12/15	102	15.69	180	15.76	15.55	-78	51,443	-0.15%	大買/大賣/
2020/12/14	9	14.08	42	14.45	15.05	-33	47,680	-0.07%
2020/12/11	85	14.05	11	13.72	13.70	74	45,914	0.16%
2020/12/10	21	14.41	9	14.40	14.35	12	44,395	0.03%
2020/12/09	48	14.35	41.1	14.43	14.40	7	43,318	0.02%
2020/12/08	49	13.92	129	13.82	14.05	-80	41,790	-0.19%	大賣/
2020/12/07	8	12.93	44.9	12.82	12.85	-36.9	39,863	-0.09%
2020/12/04	27	12.77	60	12.78	12.85	-33	39,614	-0.08%
2020/12/03	15	12.84	4.1	12.85	12.75	10.9	39,836	0.03%
2020/12/02	35	13.10	82	12.94	12.90	-47	39,983	-0.12%
2020/12/01	77	12.81	20	12.94	13.05	57	39,773	0.14%
2020/11/30	61	13.43	0	0.00	13.25	61	39,186	0.16%
2020/11/27	1	13.45	14	13.60	13.60	-13	38,799	-0.03%
2020/11/26	253.1	13.61	15	13.60	13.55	238.1	39,024	0.61%	大買/鉅額交易
2020/11/25	32	13.39	149	13.46	13.60	-117	37,940	-0.31%	大賣/鉅額交易
2020/11/24	20	13.15	12	13.08	13.05	8	36,503	0.02%
2020/11/23	166	13.01	27	12.99	13.00	139	36,077	0.39%	大買/鉅額交易
2020/11/20	0	0.00	17	12.68	12.80	-17	36,061	-0.05%
2020/11/19	21	12.73	0	0.00	12.75	21	35,891	0.06%
2020/11/18	47	13.01	48	12.81	13.00	-1	35,285	0.00%
2020/11/17	42	12.30	1	12.35	12.50	41	34,088	0.12%
2020/11/16	18	12.55	1	12.40	12.50	17	33,507	0.05%
2020/11/13	14	12.67	6	12.56	12.50	8	32,987	0.02%
2020/11/12	34	12.62	17	12.25	12.35	17	32,192	0.05%
2020/11/11	50	13.01	22	13.25	13.55	28	31,069	0.09%
2020/11/10	78	13.62	16	13.80	13.60	62	29,680	0.21%
2020/11/09	24	13.15	48	13.98	14.10	-24	27,977	-0.09%
2020/11/06	7	12.52	181	12.43	12.90	-174	26,436	-0.66%	大賣/鉅額交易
2020/11/05	125	12.46	12	12.21	12.25	113	25,773	0.44%	大買/鉅額交易
2020/11/04	37	11.88	33	11.72	12.50	4	25,082	0.02%
2020/11/03	26	11.75	10	11.71	11.75	16	24,036	0.07%
2020/11/02	1	11.65	38	11.61	11.60	-37	23,624	-0.16%
2020/10/30	50	11.55	112	11.57	11.50	-62	23,097	-0.27%	大賣/
2020/10/29	114	11.04	2	11.25	11.60	112	22,271	0.50%	大買/鉅額交易
2020/10/28	20	11.74	100	11.45	11.45	-80	21,599	-0.37%
2020/10/27	126	11.65	111	11.77	12.00	15	20,898	0.07%	大買/大賣/
2020/10/26	115	11.48	18	11.76	12.10	97	19,703	0.49%	大買/
2020/10/23	11	11.02	105	10.66	11.00	-94	17,875	-0.53%	大賣/
2020/10/22	0	0.00	36	10.55	10.45	-36	17,349	-0.21%
2020/10/20	2	10.25	2	10.55	10.60	0	17,162	0.00%
2020/10/16	145	10.62	2	10.65	10.40	143	16,824	0.85%	大買/鉅額交易
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/14	1	10.10	0	0.00	10.20	1	16,227	0.01%
2020/10/08	2	10.00	0	0.00	10.05	2	15,745	0.01%
2020/10/07	0	0.00	11	10.25	10.20	-11	15,616	-0.07%
2020/10/06	0	0.00	10	10.04	10.15	-10	15,419	-0.06%
2020/10/05	1	10.15	1	9.99	10.15	0	15,248	0.00%
2020/09/29	4	9.59	0	0.00	9.61	4	14,902	0.03%
2020/09/28	2	9.55	6	9.44	9.45	-4	14,780	-0.03%
2020/09/25	7	9.32	5	9.44	9.75	2	14,620	0.01%
2020/09/24	3	9.20	1	9.25	9.01	2	14,303	0.01%
2020/09/22	1	9.95	2.1	10.00	9.97	-1.1	13,868	-0.01%
2020/09/21	50	9.93	6	9.92	9.88	44	13,649	0.32%
2020/09/17	6	9.90	0	0.00	9.91	6	13,429	0.04%
2020/09/16	13	9.91	10	9.96	9.81	3	13,283	0.02%
2020/09/14	2	10.05	50	10.13	10.10	-48	12,854	-0.37%
2020/09/11	6	10.65	100	10.95	10.20	-94	12,460	-0.75%
2020/09/10	110	11.14	1	11.15	10.95	109	11,789	0.92%	大買/鉅額交易
2020/09/09	0	0.00	3	10.82	11.30	-3	11,470	-0.03%
2020/09/08	14	11.39	1	11.15	11.25	13	11,174	0.12%
2020/09/07	2	12.00	40	11.88	11.95	-38	10,524	-0.36%
2020/09/04	21	10.90	10	11.50	11.50	11	9,850	0.11%
2020/09/03	0	0.00	16.7	10.99	11.05	-16.7	9,363	-0.18%
2020/09/02	5	10.70	3	10.93	11.00	2	8,900	0.02%
2020/09/01	26	10.48	0	0.00	10.60	26	8,377	0.31%
2020/08/31	1	10.10	55.1	9.81	10.10	-54.1	7,563	-0.72%
2020/08/28	17	9.33	0	0.00	9.21	17	7,152	0.24%
2020/08/27	28	9.44	19	9.52	9.36	9	6,942	0.13%
2020/08/26	18	9.17	12	9.61	9.61	6	6,374	0.09%
2020/08/25	2	8.45	269	8.61	8.74	-267	5,435	-4.91%	大賣/鉅額交易
2020/08/24	21	7.83	0	0.00	7.95	21	5,058	0.42%
2020/08/21	34	7.91	0	0.00	7.84	34	4,964	0.68%
2020/08/19	2	8.47	0	0.00	8.24	2	4,517	0.04%
2020/08/18	2	8.28	1	8.34	8.43	1	4,353	0.02%
2020/08/17	1	8.58	140	8.70	8.62	-139	4,208	-3.30%	大賣/鉅額交易
2020/08/14	170	8.57	33	8.48	8.59	137	3,969	3.45%	大買/鉅額交易
2020/08/12	0	0.00	23	7.59	7.69	-23	3,270	-0.70%
2020/08/11	0	0.00	2	7.50	7.81	-2	2,909	-0.07%
2020/08/10	3	6.63	0.1	7.10	7.10	2.9	2,437	0.12%
2020/07/28	0	0.00	2	6.11	6.06	-2	2,287	-0.09%
2020/07/13	0	0.00	0.1	6.35	6.40	-0.1	3,002	0.00%
2020/07/10	0	0.00	0.3	6.36	6.40	-0.3	3,122	-0.01%
2020/07/09	2	6.63	0	0.00	6.57	2	3,114	0.06%
2020/07/06	0	0.00	2	6.56	6.56	-2	3,153	-0.06%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/18	0	0.00	5	6.48	6.49	-5	3,187	-0.16%
2020/06/15	0	0.00	0.2	6.38	6.42	-0.2	3,290	-0.01%
2020/06/08	100	6.85	0	0.00	6.85	100	3,438	2.91%
2020/05/29	0	0.00	6	6.63	6.50	-6	3,313	-0.18%
2020/05/26	5	6.58	0	0.00	6.61	5	3,299	0.15%
2020/05/22	0	0.00	7	6.77	6.68	-7	3,282	-0.21%
2020/05/21	7	6.86	3	6.79	6.83	4	3,236	0.12%
2020/05/18	0	0.00	5	6.36	6.36	-5	3,153	-0.16%
2020/05/15	5	6.33	0	0.00	6.32	5	3,201	0.16%
2020/05/14	1	6.45	0	0.00	6.39	1	3,195	0.03%
2020/04/30	5	6.71	0	0.00	6.77	5	2,983	0.17%
2020/04/29	2	6.39	2	6.59	6.79	0	2,847	0.00%
2020/04/28	90	5.92	0	0.00	6.25	90	2,604	3.46%
2020/04/22	0	0.00	2	5.38	5.40	-2	2,438	-0.08%
2020/04/15	2	5.55	0	0.00	5.47	2	2,279	0.09%
2020/04/09	1	5.44	1	5.42	5.45	0	2,081	0.00%
2020/03/24	0	0.00	1	5.01	4.97	-1	1,886	-0.05%
2020/03/18	0	0.00	2.3	4.94	4.96	-2.3	1,726	-0.14%
2020/03/13	2	5.70	1	5.59	5.68	1	1,559	0.06%
2020/03/02	1	6.77	0	0.00	6.77	1	1,476	0.07%
2020/02/27	0	0.00	10	6.87	6.93	-10	1,465	-0.68%
2020/02/19	0	0.00	1	7.18	7.21	-1	1,463	-0.07%
2020/02/06	1	6.69	0	0.00	6.68	1	1,384	0.07%
2020/02/03	0	0.00	3	6.40	6.46	-3	1,344	-0.22%
2020/01/30	10	6.85	0	0.00	6.67	10	1,298	0.77%
2020/01/20	1	7.24	0	0.00	7.18	1	1,228	0.08%
2019/12/20	0	0.00	10	7.34	7.23	-10	1,330	-0.75%
2019/12/11	0	0.00	8	7.31	7.28	-8	1,324	-0.60%
2019/11/07	0	0.00	2	7.57	7.57	-2	1,226	-0.16%
2019/10/18	0.5	7.60	0	0.00	7.64	0.5	1,669	0.03%
2019/10/17	0.5	7.60	0	0.00	7.63	0.5	1,805	0.03%
2019/10/07	0	0.00	8.2	7.68	7.65	-8.2	2,127	-0.39%
2019/10/04	1	7.71	0	0.00	7.68	1	2,142	0.05%
2019/09/09	0	0.00	10	8.01	8.01	-10	2,410	-0.41%
2019/09/06	1	8.01	0	0.00	8.03	1	2,443	0.04%
2019/08/16	1	8.10	0	0.00	8.10	1	2,397	0.04%
2019/08/13	2	8.28	0	0.00	8.17	2	2,333	0.09%
2019/08/05	0	0.00	2	8.34	8.35	-2	2,419	-0.08%
2019/07/10	0	0.00	200	8.40	8.45	-200	1,672	-11.96%	大賣/鉅額交易
2019/07/05	0	0.00	1	8.64	8.51	-1	1,706	-0.06%
2019/07/03	0	0.00	1	8.24	8.17	-1	1,525	-0.07%
2019/06/19	1	8.22	0	0.00	8.17	1	1,594	0.06%
2019/05/30	1	8.01	0	0.00	8.01	1	1,641	0.06%
2019/05/16	10	8.27	0	0.00	8.12	10	1,806	0.55%
2019/05/14	0	0.00	1	8.33	8.30	-1	1,757	-0.06%
2019/05/13	0	0.00	1	8.39	8.40	-1	1,749	-0.06%
2019/04/19	10	8.87	0	0.00	8.89	10	1,700	0.59%
2019/04/17	0	0.00	1	8.91	8.90	-1	1,683	-0.06%
2019/04/16	0.1	8.77	0	0.00	8.82	0.1	1,650	0.01%
2019/04/15	0	0.00	1	8.85	8.83	-1	1,638	-0.06%
2019/04/11	0	0.00	20	8.79	8.75	-20	1,619	-1.24%
2019/04/10	2	8.68	0	0.00	8.68	2	1,614	0.12%
2019/04/09	0	0.00	9	8.68	8.68	-9	1,618	-0.56%
2019/04/03	0	0.00	313	8.60	8.64	-313	1,659	-18.86%	大賣/鉅額交易
2019/03/26	0	0.00	0.1	8.60	8.63	-0.1	1,731	0.00%
2019/02/27	0	0.00	1	9.23	9.23	-1	2,427	-0.04%
2019/02/25	0	0.00	1	9.05	9.12	-1	2,357	-0.04%
2019/02/22	1	8.95	1	9.02	8.95	0	2,319	0.00%
2019/02/14	1	8.81	0	0.00	8.82	1	2,299	0.04%
2019/02/12	0	0.00	10	8.86	8.86	-10	2,333	-0.43%
2019/02/11	0	0.00	3	8.85	8.81	-3	2,383	-0.13%
2019/01/28	0	0.00	1	9.02	8.99	-1	2,422	-0.04%
2019/01/24	0	0.00	3	8.93	8.95	-3	2,470	-0.12%
2019/01/16	0	0.00	2	8.77	8.75	-2	2,673	-0.07%
2019/01/14	2	8.69	0	0.00	8.68	2	2,796	0.07%
2019/01/10	0	0.00	17	8.84	8.86	-17	3,017	-0.56%
2019/01/07	1	8.71	2	8.71	8.70	-1	3,062	-0.03%
2019/01/04	4	8.56	0	0.00	8.60	4	3,150	0.13%
2019/01/02	2	8.91	2	8.99	8.81	0	3,214	0.00%
2018/12/27	2	8.73	0	0.00	8.75	2	3,225	0.06%
2018/12/26	8	8.72	0	0.00	8.66	8	3,187	0.25%
2018/12/25	12	8.73	0	0.00	8.72	12	3,179	0.38%
2018/12/24	3	8.96	0	0.00	8.98	3	3,153	0.10%
2018/12/22	1	8.98	0	0.00	8.99	1	3,154	0.03%
2018/12/21	1	9.02	0	0.00	9.11	1	3,167	0.03%
2018/12/20	0	0.00	1	9.24	9.12	-1	3,201	-0.03%
2018/12/17	0	0.00	8	9.25	9.41	-8	3,083	-0.26%
2018/12/14	5	8.99	2	9.00	8.99	3	2,956	0.10%
2018/12/11	0	0.00	1	8.85	8.93	-1	2,884	-0.03%
2018/12/10	2	8.64	1	8.68	8.68	1	2,871	0.03%
2018/12/07	0	0.00	1	8.90	8.89	-1	2,853	-0.04%
2018/12/06	1	8.79	0	0.00	8.82	1	2,845	0.04%
2018/12/04	0	0.00	3	9.11	9.06	-3	2,838	-0.11%
2018/12/03	6	8.90	2	8.94	9.00	4	2,786	0.14%
2018/11/30	0	0.00	15	8.86	9.04	-15	2,686	-0.56%
2018/11/28	2	9.10	4	9.17	9.19	-2	2,597	-0.08%
2018/11/27	0	0.00	2	8.79	9.00	-2	2,525	-0.08%
2018/11/21	1	8.47	0	0.00	8.56	1	2,397	0.04%
2018/11/19	2	8.47	0	0.00	8.45	2	2,378	0.08%
2018/11/08	0	0.00	1	8.48	8.47	-1	2,506	-0.04%
2018/11/06	1	8.30	0	0.00	8.38	1	2,614	0.04%
2018/11/02	1	8.45	1	8.52	8.45	0	2,611	0.00%
2018/11/01	6	8.46	7	8.53	8.55	-1	2,600	-0.04%
2018/10/31	3	8.50	3	8.61	8.54	0	2,594	0.00%
2018/10/26	3	8.40	1	8.30	8.35	2	2,524	0.08%
2018/10/24	2	8.54	5	8.56	8.68	-3	2,496	-0.12%
2018/10/23	2	8.82	0	0.00	8.66	2	2,480	0.08%
2018/10/22	2	8.93	1	8.97	8.90	1	2,451	0.04%
2018/10/19	0	0.00	12	8.65	8.72	-12	2,364	-0.51%
2018/10/12	1	7.25	325	7.20	7.43	-324	2,212	-14.64%	大賣/鉅額交易
2018/10/05	0	0.00	2	8.43	8.45	-2	2,080	-0.10%
2018/09/14	0	0.00	15	8.64	8.82	-15	2,426	-0.62%
2018/09/12	0	0.00	22	8.58	8.55	-22	2,468	-0.89%
2018/09/06	2	8.60	0	0.00	8.56	2	2,577	0.08%
2018/09/05	0	0.00	1	8.67	8.64	-1	2,678	-0.04%
2018/09/03	5	8.78	0	0.00	8.76	5	2,846	0.18%
2018/08/29	0	0.00	5	8.95	8.91	-5	3,118	-0.16%
2018/08/28	0.6	8.81	2	8.82	8.88	-1.4	3,159	-0.04%
2018/08/27	3	8.86	0	0.00	8.82	3	3,266	0.09%
2018/08/24	0	0.00	1	8.85	8.85	-1	3,323	-0.03%
2018/08/22	3	8.79	2	8.79	8.79	1	3,439	0.03%
2018/08/21	0	0.00	4	8.68	8.69	-4	3,508	-0.11%
2018/08/20	0	0.00	14.1	8.57	8.57	-14.1	3,630	-0.39%
2018/08/15	12	8.55	0	0.00	8.50	12	3,623	0.33%
2018/08/10	1	9.14	0	0.00	9.08	1	3,700	0.03%
2018/08/08	0	0.00	1	9.35	9.31	-1	3,858	-0.03%
2018/08/06	2	9.33	0	0.00	9.27	2	4,153	0.05%
2018/08/01	0	0.00	10	9.24	9.28	-10	4,198	-0.24%
2018/07/27	1	9.17	0.3	9.17	9.19	0.7	4,328	0.02%
2018/07/24	0	0.00	0.6	9.33	9.38	-0.6	4,492	-0.01%
2018/07/23	2	9.16	22	9.15	9.11	-20	4,512	-0.44%
2018/07/16	0	0.00	3.7	8.96	8.97	-3.7	4,531	-0.08%
2018/07/13	10	9.00	0	0.00	8.97	10	4,552	0.22%
2018/07/10	0	0.00	0.9	8.87	8.93	-0.9	4,565	-0.02%
2018/07/09	5	8.75	0	0.00	8.78	5	4,625	0.11%
2018/07/06	0	0.00	0	8.70	8.73	0	4,603	0.00%
2018/07/05	5	8.92	0	0.00	8.79	5	4,609	0.11%
2018/07/02	0	0.00	1	9.10	9.10	-1	4,596	-0.02%
2018/06/28	1	8.79	0	0.00	8.80	1	4,563	0.02%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/26	2	9.10	5	9.10	9.22	-3	4,471	-0.07%
2018/06/25	0	0.00	5	9.44	9.33	-5	4,410	-0.11%
2018/06/22	0	0.00	0.3	9.41	9.47	-0.3	4,403	-0.01%
2018/06/20	5	9.85	0	0.00	9.69	5	4,411	0.11%
2018/06/13	20	9.96	1	9.92	9.79	19	4,379	0.43%
2018/06/12	1	9.74	2	9.75	9.88	-1	4,309	-0.02%
2018/06/06	10	9.45	0	0.00	9.45	10	4,193	0.24%
2018/06/05	0	0.00	10	9.43	9.42	-10	4,160	-0.24%
2018/06/04	10	9.40	0	0.00	9.42	10	4,124	0.24%
2018/05/30	0	0.00	133.8	9.34	9.42	-133.8	4,056	-3.30%	大賣/鉅額交易
2018/05/28	62	9.72	3	9.62	9.75	59	4,399	1.34%
2018/05/22	70	9.42	0	0.00	9.42	70	4,581	1.53%
2018/05/18	12	9.18	0	0.00	9.17	12	4,578	0.26%
2018/05/17	6	9.32	1	9.29	9.29	5	4,805	0.10%
2018/05/16	11	9.51	0	0.00	9.50	11	4,906	0.22%
2018/05/14	19	9.97	0	0.00	9.61	19	5,161	0.37%
2018/05/11	16	10.35	0	0.00	10.30	16	4,930	0.32%
2018/05/10	3	10.42	0	0.00	10.35	3	4,924	0.06%
2018/05/07	1	10.60	2	10.50	10.40	-1	4,948	-0.02%
2018/05/04	10	10.35	0	0.00	10.35	10	4,866	0.21%
2018/05/03	0	0.00	3	10.40	10.40	-3	4,871	-0.06%
2018/04/30	6	10.39	0	0.00	10.30	6	5,019	0.12%
2018/04/27	1	9.99	0	0.00	10.05	1	4,992	0.02%
2018/04/24	2	10.15	0	0.00	10.10	2	5,118	0.04%
2018/04/17	0	0.00	2	10.40	10.35	-2	5,361	-0.04%
2018/04/16	0	0.00	2	10.65	10.55	-2	5,457	-0.04%
2018/04/13	0	0.00	2	10.50	10.60	-2	5,521	-0.04%
2018/04/11	2	10.45	0	0.00	10.35	2	5,847	0.03%
2018/04/03	3	10.40	0	0.00	10.40	3	7,280	0.04%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/15	0	0.00	3	10.90	10.85	-3	7,682	-0.04%
2018/03/01	60	11.10	64	11.13	11.30	-4	8,897	-0.04%
2018/02/27	2	10.55	32	10.50	10.40	-30	8,617	-0.35%
2018/02/23	0	0.00	1	10.20	10.15	-1	8,441	-0.01%
2018/02/21	33	10.24	0	0.00	10.15	33	8,486	0.39%
2018/02/12	0	0.00	9.3	9.82	9.82	-9.3	8,456	-0.11%
2018/02/09	14	9.58	1	9.58	9.80	13	8,411	0.15%
2018/02/08	0	0.00	1.3	10.21	10.20	-1.3	8,147	-0.02%
2018/02/07	0	0.00	2	10.65	10.55	-2	8,001	-0.02%
2018/02/06	0	0.00	3	10.55	10.60	-3	7,923	-0.04%
2018/02/05	0	0.00	2	11.35	11.40	-2	7,757	-0.03%
2018/01/29	0	0.00	0.3	11.60	11.70	-0.3	8,041	0.00%
2018/01/23	200	11.71	0	0.00	11.60	200	8,132	2.46%	大買/鉅額交易
2018/01/22	300	11.75	545	11.75	11.75	-245	8,333	-2.94%	大買/大賣/鉅額交易
2018/01/19	4	11.78	2	11.85	11.80	2	8,295	0.02%
2018/01/18	2	11.90	6	11.90	11.90	-4	8,265	-0.05%
2018/01/16	0	0.00	2	12.05	11.95	-2	8,434	-0.02%
2018/01/15	0	0.00	0.2	11.90	12.00	-0.2	8,478	0.00%
2018/01/10	16	12.05	0	0.00	12.00	16	8,512	0.19%
2018/01/08	2	12.20	0	0.00	12.35	2	8,440	0.02%
2018/01/05	0	0.00	3	12.40	12.30	-3	8,333	-0.04%
2018/01/03	1	12.25	17	12.38	12.15	-16	8,162	-0.20%
2018/01/02	16	11.88	5	12.00	12.40	11	8,047	0.14%