陽明 (2609)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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	38.4	78.82	40	78.94	79.30	-1.7	49,840	0.00%
2024/11/20	93	76.96	148.2	78.23	77.10	-55.2	47,911	-0.12%	大賣/
2024/11/19	15	74.23	79	74.38	74.70	-64	45,259	-0.14%
2024/11/18	24	72.54	29	72.77	72.10	-5	44,245	-0.01%
2024/11/15	20	72.51	69	72.42	72.20	-49	43,790	-0.11%
2024/11/14	33	71.45	14	71.77	70.80	19	43,333	0.04%
2024/11/13	48	71.73	6	71.80	71.30	42	43,608	0.10%
2024/11/12	132.4	72.53	73	72.76	72.10	59.4	43,460	0.14%	大買/
2024/11/11	51.1	71.26	4	71.58	71.80	47.1	42,627	0.11%
2024/11/08	18	71.73	42	71.51	71.50	-24	42,920	-0.06%
2024/11/07	15	69.67	17	69.84	69.70	-2	42,580	0.00%
2024/11/06	8.2	70.28	4	70.27	70.80	4.2	42,602	0.01%
2024/11/05	29	70.38	40	70.46	70.70	-11	42,786	-0.03%
2024/11/04	42	69.03	17	69.23	68.10	25	42,648	0.06%
2024/11/01	11	68.97	26	69.34	70.00	-15	42,594	-0.04%
2024/10/30	3	67.00	6	66.92	66.40	-3	42,286	-0.01%
2024/10/29	0	0.00	2	66.40	66.20	-2	42,605	0.00%
2024/10/28	12.2	69.10	15	68.26	68.10	-2.8	42,856	-0.01%
2024/10/25	5	67.82	4	68.13	67.80	1	43,058	0.00%
2024/10/24	12	67.53	43	67.39	67.30	-31	43,163	-0.07%
2024/10/23	1	68.00	9.2	68.55	68.50	-8.2	43,207	-0.02%
2024/10/22	16	68.26	16	68.04	67.80	0	43,583	0.00%
2024/10/21	12.1	67.06	44.4	67.57	68.40	-32.3	43,713	-0.07%
2024/10/18	10.1	65.74	7	65.87	65.90	3.1	43,601	0.01%
2024/10/17	7	65.27	22	65.29	65.50	-15	43,452	-0.03%
2024/10/16	18	63.83	18	63.90	63.70	0	43,457	0.00%
2024/10/15	26	63.53	11	63.19	63.10	15	43,630	0.03%
2024/10/14	1	62.90	1	63.80	63.30	0	44,213	0.00%
2024/10/11	7	63.34	6	63.43	62.80	1	44,576	0.00%
2024/10/09	11	62.45	39	62.30	62.50	-28	44,650	-0.06%
2024/10/08	49	64.23	15	63.77	63.50	34	44,723	0.08%
2024/10/07	25.2	63.55	46	63.70	64.10	-20.8	45,386	-0.05%
2024/10/04	198.6	64.24	52	64.42	64.10	146.6	46,296	0.32%	大買/鉅額交易
2024/10/01	54	70.56	39	70.53	70.50	15	45,420	0.03%
2024/09/30	54	70.33	20.3	69.38	69.00	33.7	45,132	0.07%
2024/09/27	24	72.21	80	72.57	72.90	-56	44,635	-0.13%
2024/09/26	96.3	72.01	159.1	72.60	70.90	-62.8	43,684	-0.14%	大賣/
2024/09/25	104	69.18	126	69.22	70.40	-22	41,313	-0.05%	大買/大賣/
2024/09/24	129.6	67.43	155	67.13	67.60	-25.5	39,564	-0.06%	大買/大賣/
2024/09/23	6	63.93	85	63.90	64.50	-79	37,671	-0.21%
2024/09/20	17.3	63.44	7	63.60	63.60	10.3	38,079	0.03%
2024/09/19	14.2	62.85	6	63.13	63.40	8.2	38,812	0.02%
2024/09/18	12	62.67	12.3	62.84	62.60	-0.3	39,497	0.00%
2024/09/16	34	61.79	24	61.62	61.70	10	41,761	0.02%
2024/09/13	24	62.24	35	62.46	62.40	-11	42,555	-0.03%
2024/09/12	10	62.00	16	62.16	62.00	-6	43,986	-0.01%
2024/09/11	13	60.75	25	61.43	61.30	-12	44,485	-0.03%
2024/09/10	6	61.02	17	60.19	59.80	-11	45,909	-0.02%
2024/09/09	21	60.78	9	60.57	60.60	12	48,201	0.02%
2024/09/06	12	61.89	12	62.10	62.10	0	50,370	0.00%
2024/09/05	18	61.78	1	61.80	61.50	17	54,137	0.03%
2024/09/04	26	59.97	33	60.05	60.70	-7	59,230	-0.01%
2024/09/03	57	62.77	60.1	62.52	61.80	-3.1	62,553	0.00%
2024/09/02	13.1	63.15	35	64.37	62.30	-22	67,649	-0.03%
2024/08/30	46.4	63.83	79	63.68	64.50	-32.6	71,442	-0.05%
2024/08/29	53	62.82	1	62.80	62.90	52	72,503	0.07%
2024/08/28	10	62.66	8	62.60	62.60	2	75,295	0.00%
2024/08/27	35	63.53	21	62.54	62.70	14	80,365	0.02%
2024/08/26	19	64.82	74	64.80	64.20	-55	80,319	-0.07%
2024/08/23	36.1	63.84	8	63.74	63.60	28.1	80,354	0.03%
2024/08/22	27	63.90	17	63.92	63.70	10	80,874	0.01%
2024/08/21	19	64.00	6	63.82	63.70	13	81,654	0.02%
2024/08/20	34	64.28	15	64.88	63.70	19	81,682	0.02%
2024/08/19	20	63.90	6	64.00	63.70	14	81,476	0.02%
2024/08/16	37	63.94	24	64.48	63.80	13	81,622	0.02%
2024/08/15	74	62.54	108.2	63.09	63.80	-34.2	81,353	-0.04%	大賣/
2024/08/14	41	62.32	50	61.46	61.60	-9	80,912	-0.01%
2024/08/13	155.1	62.65	51	62.57	61.80	104.1	81,032	0.13%	大買/鉅額交易
2024/08/12	56	61.02	117	63.07	63.50	-61	85,062	-0.07%	大賣/
2024/08/09	112	61.60	171.3	61.19	60.80	-59.3	87,798	-0.07%	大買/大賣/
2024/08/08	94	61.64	21	61.54	61.20	73	94,830	0.08%
2024/08/07	91.3	62.58	49	62.38	63.60	42.3	98,810	0.04%
2024/08/06	206.3	62.33	133	61.90	61.10	73.3	104,523	0.07%	大買/大賣/
2024/08/05	36.1	61.46	19	60.52	60.00	17.1	106,461	0.02%
2024/08/02	115	65.52	19	65.13	64.10	96	106,869	0.09%	大買/
2024/08/01	42	64.25	75.4	64.61	64.60	-33.4	107,135	-0.03%
2024/07/31	38	62.97	23	63.00	63.40	15	107,083	0.01%
2024/07/30	34	60.89	37	61.12	62.30	-3	107,424	0.00%
2024/07/29	44	59.84	51	60.54	60.00	-7	108,143	-0.01%
2024/07/26	6.1	59.86	12	59.70	60.30	-5.9	109,053	-0.01%
2024/07/23	19.1	60.87	33	61.16	60.80	-14	111,862	-0.01%
2024/07/22	18	58.88	11	58.53	58.60	7	114,730	0.01%
2024/07/19	50.1	60.58	43	60.79	60.20	7.1	114,172	0.01%
2024/07/18	17	62.02	7	62.01	61.80	10	114,049	0.01%
2024/07/17	26	61.90	20.2	61.84	61.90	5.8	113,909	0.01%
2024/07/16	24	63.05	6	63.13	62.40	18	114,301	0.02%
2024/07/15	10.6	63.44	10	63.39	63.10	0.6	114,770	0.00%
2024/07/12	10	63.97	6	64.02	64.00	4	114,184	0.00%
2024/07/11	4	65.50	19	65.25	65.10	-15	113,780	-0.01%
2024/07/10	59	65.40	27	66.17	65.10	32	113,798	0.03%
2024/07/09	69.1	65.82	34	65.19	65.20	35.1	113,470	0.03%
2024/07/08	95.5	67.53	162	67.59	67.50	-66.5	112,626	-0.06%	大賣/
2024/07/05	73	72.75	32	72.70	72.30	41	111,216	0.04%
2024/07/04	23	74.36	18	73.98	73.80	5	110,779	0.00%
2024/07/03	46	75.37	90	74.98	74.80	-44	110,428	-0.04%
2024/07/02	3	73.37	8	73.95	74.10	-5	109,694	0.00%
2024/07/01	10.2	75.02	9	74.57	73.70	1.2	109,279	0.00%
2024/06/28	5	74.62	5	74.44	74.60	0	108,377	0.00%
2024/06/27	29	75.24	41	75.48	75.20	-12	107,922	-0.01%
2024/06/26	45	75.06	190	75.31	75.00	-145	107,423	-0.13%	大賣/鉅額交易
2024/06/25	72	75.98	84	75.36	76.50	-12	106,758	-0.01%
2024/06/24	31	74.81	19	75.44	74.20	12	105,780	0.01%
2024/06/21	173	78.41	130	78.44	75.90	43	105,449	0.04%	大買/大賣/
2024/06/20	10	76.25	157	76.09	76.70	-147	103,009	-0.14%	大賣/鉅額交易
2024/06/19	56	75.74	70	75.86	75.00	-14	102,277	-0.01%
2024/06/18	21	73.78	38	74.04	74.10	-17	100,961	-0.02%
2024/06/17	80	74.30	62	74.52	73.70	18	100,571	0.02%
2024/06/14	71.5	74.78	143	74.58	75.40	-71.5	99,141	-0.07%	大賣/
2024/06/13	121	72.98	105	73.75	72.40	16	97,069	0.02%	大買/大賣/
2024/06/12	354.4	72.41	349	71.69	70.90	5.4	95,585	0.01%	大買/大賣/
2024/06/11	574.2	78.84	623.1	77.17	74.70	-48.9	92,009	-0.05%	大買/大賣/
2024/06/07	126.1	83.61	114	83.45	82.90	12.1	87,019	0.01%	大買/大賣/
2024/06/06	211	82.61	191.1	83.01	83.70	19.9	83,616	0.02%	大買/大賣/
2024/06/05	242	80.24	342.1	80.15	80.40	-100.1	78,688	-0.13%	大買/大賣/
2024/06/04	184.5	74.49	168	75.59	75.70	16.5	75,295	0.02%	大買/大賣/
2024/06/03	178	73.48	228	74.24	75.90	-50	74,088	-0.07%	大買/大賣/
2024/05/31	550.1	77.71	319	77.90	71.50	231.1	71,518	0.32%	大買/大賣/鉅額交易
2024/05/30	56	78.36	6	76.65	78.30	50	66,738	0.07%
2024/05/29	55	79.31	8.4	78.37	77.20	46.6	66,931	0.07%
2024/05/28	63.1	79.59	31	79.34	79.50	32.1	66,688	0.05%
2024/05/27	72.4	75.96	10	75.40	78.30	62.4	66,564	0.09%
2024/05/24	15	73.09	35	73.25	73.50	-20	66,061	-0.03%
2024/05/23	11	72.08	7	72.01	71.30	4	65,927	0.01%
2024/05/22	8	71.60	6	71.63	72.00	2	66,285	0.00%
2024/05/21	3	70.77	42	71.20	71.40	-39	67,030	-0.06%
2024/05/20	7	71.89	10	72.08	72.50	-3	67,811	0.00%
2024/05/17	10.1	72.68	24.1	71.12	71.00	-14	67,821	-0.02%
2024/05/16	235	73.58	298	73.57	74.10	-63	67,308	-0.09%	大買/大賣/
2024/05/15	233	70.51	229.3	70.99	71.40	3.7	62,532	0.01%	大買/大賣/
2024/05/14	262.3	70.90	556	71.34	71.30	-293.7	59,266	-0.50%	大買/大賣/鉅額交易
2024/05/13	68	66.17	77	66.41	66.60	-9	51,583	-0.02%
2024/05/10	119	58.21	404.8	59.08	60.60	-285.8	47,517	-0.60%	大買/大賣/鉅額交易
2024/05/09	342	54.97	430.8	54.58	55.10	-88.8	41,522	-0.21%	大買/大賣/
2024/05/08	125.1	52.98	103	53.22	52.20	22.1	38,724	0.06%	大買/大賣/
2024/05/07	55	52.29	133.2	51.96	52.50	-78.2	37,648	-0.21%	大賣/
2024/05/06	20.2	50.13	31	50.48	50.60	-10.8	36,577	-0.03%
2024/05/03	43	50.85	42	50.53	50.40	1	36,422	0.00%
2024/05/02	113	51.66	53.2	52.22	51.30	59.8	35,869	0.17%	大買/
2024/04/30	128	52.03	93	52.09	52.20	35	34,907	0.10%	大買/
2024/04/29	746.2	54.10	82.7	54.53	52.90	663.5	34,260	1.94%	大買/鉅額交易
2024/04/26	77	50.76	161	50.50	51.80	-84	31,859	-0.26%	大賣/
2024/04/25	1	46.80	7	46.91	47.10	-6	28,881	-0.02%
2024/04/24	8.2	46.35	6	46.68	46.70	2.2	29,490	0.01%
2024/04/23	1.3	45.64	4	45.68	45.85	-2.7	30,084	-0.01%
2024/04/22	58	46.59	25	46.64	45.60	33	31,047	0.11%
2024/04/19	27.1	44.87	51.1	45.45	45.15	-24	31,099	-0.08%
2024/04/18	1	43.75	1	43.70	43.80	0	31,794	0.00%
2024/04/17	30	44.12	20	44.00	43.95	10	32,544	0.03%
2024/04/16	16.1	44.27	10	43.70	43.80	6.1	35,643	0.02%
2024/04/15	3	45.52	15	45.27	45.20	-12	38,172	-0.03%
2024/04/12	34	45.20	10	45.02	45.20	24	39,648	0.06%
2024/04/11	1	44.90	18	45.06	45.00	-17	42,860	-0.04%
2024/04/10	3	44.60	1	45.25	44.40	2	47,471	0.00%
2024/04/09	2	45.18	17	45.28	44.95	-15	49,252	-0.03%
2024/04/08	7	44.27	16	44.39	45.10	-9	51,653	-0.02%
2024/04/03	20.4	43.96	21	43.85	43.80	-0.6	51,965	0.00%
2024/04/02	6	44.31	1	44.05	44.45	5	52,810	0.01%
2024/04/01	4	44.39	8	44.35	44.30	-4	54,419	-0.01%
2024/03/29	0	0.00	6	44.48	44.40	-6	57,040	-0.01%
2024/03/28	1	44.35	2	44.38	44.10	-1	61,145	0.00%
2024/03/27	7.1	44.26	4	44.24	44.15	3.1	66,969	0.00%
2024/03/26	29.2	44.91	30	44.80	44.15	-0.8	72,282	0.00%
2024/03/25	22	45.75	4	45.58	45.60	18	74,413	0.02%
2024/03/22	1	45.20	2	45.25	45.15	-1	78,776	0.00%
2024/03/21	6	45.81	26	45.81	45.45	-20	82,392	-0.02%
2024/03/20	10.2	45.15	2	45.48	44.95	8.2	82,759	0.01%
2024/03/19	9	45.66	7	45.51	45.30	2	82,606	0.00%
2024/03/18	13	45.06	8	45.25	45.15	5	82,626	0.01%
2024/03/15	18.9	46.41	17	45.83	46.50	1.9	82,622	0.00%
2024/03/14	25	47.74	37	47.83	47.75	-12	81,884	-0.01%
2024/03/13	5	48.88	27	49.08	48.70	-22	81,628	-0.03%
2024/03/12	2	48.75	10	48.82	48.95	-8	81,399	-0.01%
2024/03/11	45	48.57	24	48.38	48.60	21	81,293	0.03%
2024/03/08	19.3	47.96	48	47.96	47.55	-28.7	81,533	-0.04%
2024/03/07	66.1	48.51	88	48.33	48.00	-21.9	81,653	-0.03%
2024/03/06	8.3	48.26	4	48.45	48.00	4.3	81,835	0.01%
2024/03/05	18	49.14	25	49.23	48.60	-7	81,797	-0.01%
2024/03/04	68.2	48.49	7	48.76	48.90	61.2	81,501	0.08%
2024/03/01	15.1	49.01	10	49.09	49.15	5.1	81,079	0.01%
2024/02/29	27.2	49.76	39	49.64	49.85	-11.8	80,766	-0.01%
2024/02/27	48.1	48.84	32	48.67	48.55	16.1	80,194	0.02%
2024/02/26	8	48.86	26	48.80	48.70	-18	79,816	-0.02%
2024/02/23	41	49.60	48	49.39	49.10	-7	79,548	-0.01%
2024/02/22	72	49.83	205	49.90	49.95	-133	79,046	-0.17%	大賣/鉅額交易
2024/02/21	90	48.99	64	48.71	48.35	26	77,991	0.03%
2024/02/20	67	47.71	46	48.18	48.15	21	76,991	0.03%
2024/02/19	5	46.69	63.3	46.74	46.90	-58.3	76,623	-0.08%
2024/02/16	60	47.27	3	47.15	46.90	57	76,622	0.07%
2024/02/15	12	46.08	12	46.28	46.65	0	76,927	0.00%
2024/02/05	6.5	47.51	5	47.59	47.30	1.5	76,416	0.00%
2024/02/02	21	47.90	20	47.81	47.75	1	76,221	0.00%
2024/02/01	7	48.81	9	48.98	49.15	-2	75,807	0.00%
2024/01/31	7	48.01	4	48.28	47.85	3	75,447	0.00%
2024/01/30	7	48.70	13	48.38	48.50	-6	75,144	-0.01%
2024/01/29	8	48.78	4	48.84	48.80	4	75,025	0.01%
2024/01/26	10	49.07	6	48.93	48.90	4	74,848	0.01%
2024/01/25	7	49.35	8	49.29	49.25	-1	74,575	0.00%
2024/01/24	3	50.10	4	50.23	49.80	-1	74,259	0.00%
2024/01/23	20	50.00	10	50.12	49.45	10	73,968	0.01%
2024/01/22	38	49.20	23	49.42	49.80	15	73,435	0.02%
2024/01/19	22	50.82	48	51.26	50.90	-26	72,698	-0.04%
2024/01/18	44	50.28	16	50.92	51.30	28	72,119	0.04%
2024/01/17	37.5	50.53	19	50.21	49.75	18.5	71,254	0.03%
2024/01/16	28.9	51.40	61	51.46	51.10	-32.1	70,167	-0.05%
2024/01/15	13	52.52	25	52.70	52.20	-12	69,052	-0.02%
2024/01/12	65	51.05	80	51.27	51.80	-15	68,101	-0.02%
2024/01/11	73	49.37	27	49.42	49.30	46	66,573	0.07%
2024/01/10	102.1	49.31	174	49.56	48.80	-71.9	65,947	-0.11%	大買/大賣/
2024/01/09	223.2	51.94	90	52.14	51.70	133.2	62,747	0.21%	大買/鉅額交易
2024/01/08	104	57.26	104	57.13	56.50	0	59,929	0.00%	大買/大賣/
2024/01/05	120.3	57.72	96	58.04	58.00	24.3	58,241	0.04%	大買/
2024/01/04	94	56.69	241	56.97	57.30	-147	54,924	-0.27%	大賣/鉅額交易
2024/01/03	44	53.86	70.1	54.11	54.00	-26.1	50,539	-0.05%
2024/01/02	112.4	53.86	105	54.20	53.00	7.4	48,572	0.02%	大買/大賣/
2023/12/29	47.1	51.58	17	51.65	51.30	30.1	46,003	0.07%
2023/12/28	23	51.85	32	51.94	51.90	-9	45,551	-0.02%
2023/12/27	35	53.11	63.7	53.24	52.60	-28.7	44,588	-0.06%
2023/12/26	147	52.61	125.2	52.66	52.00	21.8	43,061	0.05%	大買/大賣/
2023/12/25	154.6	53.07	78.7	53.28	51.80	76	40,417	0.19%	大買/
2023/12/22	148.1	56.78	166.1	57.25	57.50	-18	36,363	-0.05%	大買/大賣/
2023/12/21	97	52.85	264.6	53.55	55.40	-167.6	30,431	-0.55%	大賣/鉅額交易
2023/12/20	36	49.43	66	49.95	50.40	-30	25,050	-0.12%
2023/12/19	290.5	49.42	207.7	49.45	49.30	82.8	22,532	0.37%	大買/大賣/
2023/12/18	99.1	46.36	164	46.53	47.85	-64.9	18,279	-0.36%	大賣/
2023/12/15	52	43.92	31	44.13	44.25	21	14,910	0.14%
2023/12/14	1	43.10	1	42.85	42.75	0	14,410	0.00%
2023/12/13	11	43.59	3	43.53	43.20	8	14,666	0.05%
2023/12/12	56	44.57	53	44.66	44.00	3	16,436	0.02%
2023/12/11	3	44.03	1	44.50	44.00	2	16,360	0.01%
2023/12/08	1	43.65	2	43.75	44.00	-1	16,264	-0.01%
2023/12/07	13	43.77	6	43.95	43.70	7	16,227	0.04%
2023/12/06	19	44.78	3	44.78	44.65	16	16,207	0.10%
2023/12/05	29	44.47	3	44.73	44.85	26	16,069	0.16%
2023/12/04	26	44.68	45	44.68	45.15	-19	15,536	-0.12%
2023/12/01	6	43.15	17	42.95	43.30	-11	14,717	-0.07%
2023/11/30	8	42.03	0	0.00	42.00	8	14,382	0.06%
2023/11/29	0	0.00	37	42.51	42.55	-37	14,303	-0.26%
2023/11/28	9	42.37	16	42.55	42.65	-7	14,280	-0.05%
2023/11/27	2	41.80	1	42.10	42.00	1	14,187	0.01%
2023/11/24	4	41.44	1	41.40	41.75	3	14,230	0.02%
2023/11/22	11	41.82	0	0.00	41.55	11	14,285	0.08%
2023/11/21	3	41.92	1	41.95	41.90	2	14,315	0.01%
2023/11/20	1	41.85	0.3	41.85	42.00	0.7	14,564	0.00%
2023/11/17	3	41.87	12.3	41.87	41.80	-9.3	14,695	-0.06%
2023/11/16	11	42.07	13	42.15	42.15	-2	14,689	-0.01%
2023/11/15	11	41.66	4	41.76	42.10	7	14,752	0.05%
2023/11/14	21	41.92	13.1	42.35	41.50	7.9	15,292	0.05%
2023/11/13	3	41.65	0.1	41.50	41.45	2.9	15,000	0.02%
2023/11/10	8.1	41.33	4	41.54	41.30	4.1	15,307	0.03%
2023/11/09	0	0.00	0.3	42.00	41.85	-0.3	15,399	0.00%
2023/11/08	1	42.05	0.1	42.00	41.90	0.9	15,698	0.01%
2023/11/07	1	42.15	0.1	42.30	42.25	0.9	15,767	0.01%
2023/11/06	9	42.34	2	42.10	42.30	7	15,975	0.04%
2023/11/03	1	43.15	3	43.05	43.25	-2	15,983	-0.01%
2023/11/02	0	0.00	1	42.60	42.65	-1	16,076	-0.01%
2023/11/01	1	42.05	0	0.00	42.10	1	16,408	0.01%
2023/10/31	1	43.25	1	43.00	42.10	0	16,745	0.00%
2023/10/30	1	43.20	2	43.25	43.25	-1	16,865	-0.01%
2023/10/27	1	42.90	7	42.89	43.00	-6	16,907	-0.04%
2023/10/25	0	0.00	2	42.35	42.30	-2	17,925	-0.01%
2023/10/24	0	0.00	0.2	42.00	42.20	-0.2	18,272	0.00%
2023/10/23	0	0.00	5	42.10	41.95	-5	18,667	-0.03%
2023/10/20	9	42.37	3	42.38	42.35	6	18,868	0.03%
2023/10/19	0	0.00	5	42.65	42.70	-5	19,136	-0.03%
2023/10/18	7	42.11	2	42.45	42.30	5	19,637	0.03%
2023/10/17	1	42.60	6	42.30	42.25	-5	20,006	-0.02%
2023/10/16	19	41.99	10	42.03	42.40	9	20,676	0.04%
2023/10/13	19	42.77	12	42.70	42.55	7	21,410	0.03%
2023/10/12	23	42.86	22	42.73	43.10	1	21,726	0.00%
2023/10/11	13	42.98	14	43.20	42.55	-1	22,300	0.00%
2023/10/05	1	45.00	23	45.34	44.90	-22	24,382	-0.09%
2023/10/04	9	44.10	10	44.04	44.55	-1	24,984	0.00%
2023/10/03	3	44.43	4	44.50	44.10	-1	25,836	0.00%
2023/10/02	14	44.65	6	44.75	44.45	8	26,366	0.03%
2023/09/28	7	45.42	0	0.00	45.45	7	27,236	0.03%
2023/09/27	3	45.70	4	46.53	45.90	-1	30,489	0.00%
2023/09/25	2	45.50	3	45.65	45.95	-1	37,459	0.00%
2023/09/22	4	45.60	3	45.87	45.80	1	39,241	0.00%
2023/09/21	14	45.69	7	45.63	45.60	7	39,654	0.02%
2023/09/20	35	46.67	33	46.62	46.30	2	39,877	0.01%
2023/09/19	7	45.41	4	45.70	45.85	3	39,695	0.01%
2023/09/18	19	45.56	9	45.62	45.50	10	39,773	0.03%
2023/09/15	51.7	46.42	58	46.40	46.45	-6.3	39,977	-0.02%
2023/09/14	5	44.05	37	44.36	44.60	-32	38,125	-0.08%
2023/09/13	1	43.25	11	43.19	43.30	-10	38,034	-0.03%
2023/09/12	1	43.00	30	42.94	43.10	-29	38,359	-0.08%
2023/09/11	2	42.50	1	42.85	42.50	1	38,623	0.00%
2023/09/08	3	42.80	0	0.00	42.65	3	38,922	0.01%
2023/09/07	3	42.60	0	0.00	42.50	3	39,057	0.01%
2023/09/06	8	42.82	0	0.00	42.60	8	39,193	0.02%
2023/09/05	17	42.96	3	43.05	43.30	14	39,357	0.04%
2023/09/04	3	42.92	10	42.99	42.90	-7	39,782	-0.02%
2023/09/01	7	42.16	106	42.19	42.10	-99	39,716	-0.25%	大賣/
2023/08/31	2	42.50	27	42.65	42.25	-25	39,828	-0.06%
2023/08/30	4	42.29	0	0.00	42.25	4	39,936	0.01%
2023/08/29	0	0.00	1	42.25	42.50	-1	40,016	0.00%
2023/08/28	1	41.80	4	42.10	42.00	-3	40,157	-0.01%
2023/08/25	1	42.25	2	42.10	42.05	-1	40,320	0.00%
2023/08/24	10	42.35	0	0.00	41.95	10	40,373	0.02%
2023/08/23	2.3	42.98	1	44.00	42.95	1.3	40,250	0.00%
2023/08/22	0	0.00	2	43.33	43.30	-2	40,211	0.00%
2023/08/21	10	43.31	25	43.19	43.10	-15	40,225	-0.04%
2023/08/18	44	44.54	18	44.70	43.90	26	40,110	0.06%
2023/08/17	10	42.34	1	41.85	42.55	9	39,468	0.02%
2023/08/16	20.1	42.27	22	42.27	42.05	-1.9	39,345	0.00%
2023/08/15	22	43.74	10	43.86	43.60	12	39,023	0.03%
2023/08/14	7	44.09	6	44.18	44.05	1	38,934	0.00%
2023/08/11	23	45.28	30	45.26	45.30	-7	38,727	-0.02%
2023/08/10	2	45.33	2	45.50	45.50	0	38,714	0.00%
2023/08/09	3	46.08	7	46.46	46.00	-4	38,759	-0.01%
2023/08/08	25.1	46.44	4	46.46	46.40	21.1	38,698	0.05%
2023/08/07	67	46.03	15.1	45.79	46.40	51.9	38,780	0.13%
2023/08/04	6	47.32	1	46.95	47.15	5	38,682	0.01%
2023/08/02	5	46.54	1.1	46.47	46.45	3.9	38,518	0.01%
2023/08/01	1.1	46.90	5	46.84	46.80	-3.9	38,578	-0.01%
2023/07/31	34	46.96	13.5	47.34	46.50	20.5	38,652	0.05%
2023/07/28	60	47.85	73	47.54	47.75	-13	38,349	-0.03%
2023/07/27	30	47.09	5.4	47.06	46.90	24.6	38,170	0.06%
2023/07/26	4	46.80	14	46.85	46.90	-10	38,213	-0.03%
2023/07/25	24.3	45.77	3	45.75	45.60	21.3	38,023	0.06%
2023/07/24	13.5	45.94	23	45.97	45.75	-9.5	38,172	-0.03%
2023/07/21	63.4	47.92	68.4	47.62	47.35	-4.9	38,225	-0.01%
2023/07/20	42	47.74	22	47.72	48.40	20	37,923	0.05%
2023/07/19	51.4	47.04	56	46.82	46.80	-4.7	37,424	-0.01%
2023/07/18	23	46.30	38.3	46.51	46.30	-15.3	37,107	-0.04%
2023/07/17	29	45.09	14	45.14	45.05	15	36,551	0.04%
2023/07/14	21	44.92	7.1	44.95	44.60	13.9	36,353	0.04%
2023/07/13	30.3	44.77	35	44.40	44.00	-4.7	36,109	-0.01%
2023/07/12	69	47.17	107.9	47.16	46.25	-38.9	35,144	-0.11%	大賣/
2023/07/11	71	48.60	10	48.83	48.40	61	34,359	0.18%
2023/07/10	64	49.28	67	49.02	48.85	-3	33,858	-0.01%
2023/07/07	37	50.69	30	50.85	50.60	7	33,170	0.02%
2023/07/06	79.1	51.14	35	51.27	51.00	44	32,733	0.13%
2023/07/05	271.5	52.08	95.2	52.15	51.70	176.3	32,089	0.55%	大買/鉅額交易
2023/07/04	86.1	54.01	43.1	54.17	54.20	43	29,285	0.15%
2023/07/03	173.5	67.73	384.8	67.92	69.30	-211.3	26,890	-0.79%	大買/大賣/鉅額交易
2023/06/30	84.3	62.33	116	62.61	63.00	-31.7	22,631	-0.14%	大賣/
2023/06/29	50	60.08	95	60.11	60.10	-45	20,969	-0.21%
2023/06/28	28.3	60.62	1	60.70	60.70	27.3	20,607	0.13%
2023/06/27	24	61.47	21	61.53	61.10	3	20,361	0.01%
2023/06/26	20.1	61.34	11	61.56	61.10	9.1	20,295	0.05%
2023/06/21	29.2	62.06	9	61.88	61.50	20.2	20,189	0.10%
2023/06/20	8.1	63.28	4	63.67	63.20	4	19,866	0.02%
2023/06/19	25	63.90	2	63.50	63.50	23	19,802	0.12%
2023/06/16	18.2	64.58	14	64.66	64.80	4.2	19,725	0.02%
2023/06/15	9	64.29	2	64.40	64.10	7	19,599	0.04%
2023/06/14	28	64.09	17	63.84	64.30	11	19,652	0.06%
2023/06/13	8.5	62.95	14	63.21	63.20	-5.5	20,100	-0.03%
2023/06/12	3	62.17	10	62.30	63.00	-7	21,149	-0.03%
2023/06/09	5	62.58	7	62.77	62.90	-2	22,330	-0.01%
2023/06/08	18	62.63	31	62.72	62.60	-13	23,461	-0.06%
2023/06/07	7	61.60	0	0.00	61.70	7	26,858	0.03%
2023/06/06	7	61.46	11	61.36	61.70	-4	27,226	-0.01%
2023/06/05	11	61.00	0	0.00	60.90	11	27,587	0.04%
2023/06/02	3	61.43	38	61.68	61.50	-35	27,811	-0.13%
2023/06/01	86	60.72	53	61.05	61.40	33	28,459	0.12%
2023/05/31	30	61.41	28.1	61.30	60.80	1.9	29,434	0.01%
2023/05/30	5	61.52	28	61.58	61.30	-23	29,898	-0.08%
2023/05/29	1	61.90	25	62.17	62.00	-24	30,085	-0.08%
2023/05/26	26	61.38	10	60.90	61.30	16	30,598	0.05%
2023/05/25	26	61.45	0	0.00	61.10	26	31,159	0.08%
2023/05/24	8	61.85	21	61.70	61.90	-13	31,696	-0.04%
2023/05/23	3	61.67	4	61.85	61.70	-1	32,291	0.00%
2023/05/22	2	61.90	16	62.05	62.10	-14	32,291	-0.04%
2023/05/19	24.2	61.14	4	61.18	61.30	20.2	32,218	0.06%
2023/05/18	8	61.35	31	61.47	61.30	-23	32,251	-0.07%
2023/05/17	3	61.37	1	61.40	61.20	2	32,327	0.01%
2023/05/16	10	61.01	6	61.07	60.90	4	32,444	0.01%
2023/05/15	35	60.13	58	60.29	61.20	-23	32,668	-0.07%
2023/05/12	7	60.34	2	60.50	60.20	5	32,769	0.02%
2023/05/11	8	60.71	9	60.43	60.10	-1	32,791	0.00%
2023/05/10	22	61.15	7	61.21	61.60	15	32,647	0.05%
2023/05/09	8	60.55	20	60.50	60.30	-12	32,509	-0.04%
2023/05/08	10	60.64	5	60.66	60.50	5	32,727	0.02%
2023/05/05	17	61.10	11	61.10	61.20	6	33,125	0.02%
2023/05/04	49.1	60.94	49	60.92	60.80	0.1	33,362	0.00%
2023/05/03	41.1	61.03	94	60.81	60.70	-52.9	33,379	-0.16%
2023/05/02	47.1	61.76	24.1	61.62	61.90	23.1	33,340	0.07%
2023/04/28	26	62.93	54	62.95	63.10	-28	33,450	-0.08%
2023/04/27	73	61.74	2	61.75	61.70	71	33,449	0.21%
2023/04/26	33	62.71	8	62.54	62.40	25	33,449	0.07%
2023/04/25	16	64.41	24	63.84	63.70	-8	33,282	-0.02%
2023/04/24	5	64.80	5	64.90	64.70	0	33,348	0.00%
2023/04/21	14	65.25	15	65.34	64.90	-1	33,497	0.00%
2023/04/20	7	66.96	55	66.68	66.40	-48	33,407	-0.14%
2023/04/19	3	66.20	10	66.20	66.00	-7	33,575	-0.02%
2023/04/18	5	67.16	1	66.50	66.40	4	33,590	0.01%
2023/04/17	41	67.57	33.1	67.88	67.70	8	33,504	0.02%
2023/04/14	47	66.84	22	66.89	66.80	25	33,500	0.07%
2023/04/13	6	66.35	13	66.52	66.30	-7	33,627	-0.02%
2023/04/12	35	66.41	47	66.27	66.40	-12	33,872	-0.04%
2023/04/11	11	65.98	22	66.05	65.60	-11	33,885	-0.03%
2023/04/10	56	65.79	123.6	65.79	65.70	-67.6	34,120	-0.20%	大賣/
2023/04/07	27	64.96	48	65.41	65.60	-21	34,136	-0.06%
2023/04/06	54	64.42	28	64.05	64.00	26	34,381	0.08%
2023/03/31	25.1	64.34	63	64.21	64.30	-38	34,969	-0.11%
2023/03/30	36	63.41	36	63.48	63.30	0	37,128	0.00%
2023/03/29	37	64.23	32	63.51	63.50	5	38,375	0.01%
2023/03/28	15.8	64.30	11.3	64.92	64.00	4.5	39,630	0.01%
2023/03/27	58	63.96	44	64.46	64.20	14	41,065	0.03%
2023/03/24	28	64.05	19	64.23	64.20	9	43,592	0.02%
2023/03/23	128.2	64.35	69	64.13	64.10	59.2	43,772	0.14%	大買/
2023/03/22	19	65.48	33	65.47	65.30	-14	43,827	-0.03%
2023/03/21	17.1	65.37	3	65.30	65.10	14.1	44,274	0.03%
2023/03/20	8.3	66.13	4	66.33	65.80	4.3	44,251	0.01%
2023/03/17	21	65.19	23	65.18	65.40	-2	44,367	0.00%
2023/03/16	180.2	65.52	83.3	65.01	64.70	96.9	44,186	0.22%	大買/
2023/03/15	53.2	68.04	65	67.50	66.50	-11.8	43,768	-0.03%
2023/03/14	102.1	67.52	76	67.90	67.50	26.1	43,133	0.06%	大買/
2023/03/13	70	69.05	67	69.08	69.10	3	42,354	0.01%
2023/03/10	190.1	68.61	181.1	68.70	68.70	9	41,250	0.02%	大買/大賣/
2023/03/09	44	66.80	25.5	67.08	67.00	18.5	38,207	0.05%
2023/03/08	81	66.38	46	66.38	66.30	35	38,303	0.09%
2023/03/07	21	67.14	14.2	67.52	67.40	6.8	38,327	0.02%
2023/03/06	17	67.44	90	67.63	67.50	-73	38,351	-0.19%
2023/03/03	71	66.01	97.1	66.31	67.10	-26.1	38,223	-0.07%
2023/03/02	47	65.60	123	65.34	65.60	-76	37,646	-0.20%	大賣/
2023/03/01	70.1	63.98	32	63.99	63.80	38.1	37,249	0.10%
2023/02/24	30	64.31	38.1	64.76	64.60	-8.1	37,154	-0.02%
2023/02/23	4	64.08	90	64.01	64.30	-86	36,786	-0.23%
2023/02/22	18	62.84	112	63.12	62.60	-94	36,541	-0.26%	大賣/
2023/02/21	18	62.46	29	61.70	62.80	-11	36,156	-0.03%
2023/02/20	9	60.26	0	0.00	60.50	9	36,047	0.02%
2023/02/17	34	59.78	68	59.83	59.80	-34	36,564	-0.09%
2023/02/16	24	59.99	82	60.23	60.30	-58	37,101	-0.16%
2023/02/15	42.1	60.19	1	60.80	60.00	41.1	38,017	0.11%
2023/02/14	10	59.86	31	59.99	60.70	-21	38,376	-0.05%
2023/02/13	86	59.71	93	59.07	59.00	-7	38,820	-0.02%
2023/02/10	81	61.27	100	60.65	60.60	-19	39,575	-0.05%
2023/02/09	2.1	61.76	0	0.00	61.70	2.1	39,863	0.01%
2023/02/08	2	61.80	6	61.90	61.80	-4	40,532	-0.01%
2023/02/07	25	61.70	2	61.75	61.70	23	40,938	0.06%
2023/02/06	98.1	62.45	18	62.26	61.70	80.1	41,610	0.19%
2023/02/03	62	64.12	57	64.52	63.60	5	41,807	0.01%
2023/02/02	51	63.49	52	63.18	63.50	-1	41,682	0.00%
2023/02/01	13	62.71	15	62.79	62.40	-2	41,946	0.00%
2023/01/31	2	61.95	72	62.27	62.50	-70	42,304	-0.17%
2023/01/30	111	61.50	13.2	62.03	61.30	97.8	42,519	0.23%	大買/
2023/01/17	4	61.90	26	61.93	62.00	-22	42,507	-0.05%
2023/01/16	91	61.39	106	60.95	61.10	-15	42,923	-0.03%	大賣/
2023/01/13	58	62.09	13	61.99	61.90	45	42,948	0.10%
2023/01/12	106.1	62.90	9	62.53	62.00	97.1	43,652	0.22%	大買/
2023/01/11	42	63.40	35	63.94	63.20	7	43,990	0.02%
2023/01/10	2	63.40	11	63.38	62.90	-9	44,451	-0.02%
2023/01/09	48	63.08	15	62.75	63.30	33	45,826	0.07%
2023/01/06	21	63.33	37	63.79	63.60	-16	46,392	-0.03%
2023/01/05	5	64.06	6	64.05	63.70	-1	46,811	0.00%
2023/01/04	78	64.31	9	63.60	63.50	69	47,306	0.15%
2023/01/03	28	65.03	14	65.74	64.60	14	47,512	0.03%
2022/12/30	7.2	65.72	31	65.87	65.50	-23.8	47,447	-0.05%
2022/12/29	38	64.37	16	64.62	64.80	22	47,766	0.05%
2022/12/28	66	64.30	17	64.60	63.90	49	48,395	0.10%
2022/12/27	32	65.37	11	65.55	65.10	21	48,879	0.04%
2022/12/26	68.1	65.51	52	66.28	65.00	16.1	49,611	0.03%
2022/12/23	86	66.97	28	66.80	67.30	58	49,849	0.12%
2022/12/22	126	67.81	134.1	67.63	68.00	-8.1	49,962	-0.02%	大買/大賣/
2022/12/21	14	65.76	77.1	65.59	65.70	-63.1	48,536	-0.13%
2022/12/20	42	64.40	65.1	65.44	63.90	-23.1	48,045	-0.05%
2022/12/19	108	65.44	95	65.63	64.30	13	48,056	0.03%	大買/
2022/12/16	77.2	65.62	112.1	65.34	65.30	-34.9	47,130	-0.07%	大賣/
2022/12/15	4	62.70	17	63.01	62.80	-13	45,315	-0.03%
2022/12/14	20	62.03	11	62.18	62.00	9	46,068	0.02%
2022/12/13	67	62.97	60	63.23	63.20	7	46,340	0.02%
2022/12/12	18	62.03	16	62.15	61.80	2	46,966	0.00%
2022/12/09	2	62.10	4	62.55	62.80	-2	47,494	0.00%
2022/12/08	15	60.95	18	61.17	61.00	-3	47,928	-0.01%
2022/12/07	21	61.32	18	61.18	60.90	3	48,316	0.01%
2022/12/06	39	62.91	6	62.72	61.70	33	48,303	0.07%
2022/12/05	40	64.08	20	64.83	63.80	20	48,689	0.04%
2022/12/02	24	64.98	6	65.02	64.80	18	49,137	0.04%
2022/12/01	109.1	66.45	83	66.20	65.40	26.1	49,641	0.05%	大買/
2022/11/30	10	65.83	48	65.82	66.10	-38	49,206	-0.08%
2022/11/29	16	63.44	53	64.62	65.10	-37	49,503	-0.07%
2022/11/28	40	64.03	2	63.65	63.50	38	50,617	0.08%
2022/11/25	35	65.38	55	65.38	64.90	-20	50,539	-0.04%
2022/11/24	30	64.03	22	63.95	64.60	8	50,633	0.02%
2022/11/23	8	62.49	23	62.52	62.50	-15	50,427	-0.03%
2022/11/22	0	0.00	41	62.01	61.70	-41	50,768	-0.08%
2022/11/21	56.1	62.42	56	61.58	61.40	0	50,760	0.00%
2022/11/18	40.2	63.94	21.1	64.03	63.00	19.1	50,662	0.04%
2022/11/17	8	64.79	3	64.97	64.80	5	50,562	0.01%
2022/11/16	27.2	64.86	17	65.29	64.60	10.2	50,600	0.02%
2022/11/15	16	65.40	5.1	65.52	65.30	11	50,611	0.02%
2022/11/14	4	65.98	48	65.88	66.20	-44	50,242	-0.09%
2022/11/11	71	65.75	58	66.12	65.20	13	49,814	0.03%
2022/11/10	24	64.41	26.5	64.43	64.30	-2.5	49,247	-0.01%
2022/11/09	10.1	63.80	19	63.95	64.50	-8.9	49,377	-0.02%
2022/11/08	23.6	64.30	18	64.05	63.40	5.6	49,893	0.01%
2022/11/07	16	62.44	16	62.50	62.30	0	49,150	0.00%
2022/11/04	29	60.71	14	60.71	61.20	15	48,969	0.03%
2022/11/03	36	58.20	34	58.96	60.20	2	48,969	0.00%
2022/11/02	16	60.22	47	60.59	59.80	-31	49,333	-0.06%
2022/11/01	40.5	59.57	9	60.18	59.10	31.5	49,288	0.06%
2022/10/31	42	59.95	45	60.54	60.20	-3	49,669	-0.01%
2022/10/28	56	61.91	8	61.11	60.60	48	49,591	0.10%
2022/10/27	4.2	61.71	18.1	62.08	63.20	-13.9	49,294	-0.03%
2022/10/26	24	60.33	12	61.10	61.90	12	49,355	0.02%
2022/10/25	25.1	61.65	27	62.00	61.50	-1.9	49,192	0.00%
2022/10/24	8.4	63.38	15	63.09	62.10	-6.6	49,952	-0.01%
2022/10/21	56	61.32	65.1	61.55	61.00	-9.1	49,859	-0.02%
2022/10/20	37.4	59.88	25	59.91	61.80	12.4	49,937	0.02%
2022/10/19	4	63.53	28.1	62.89	63.00	-24.1	49,334	-0.05%
2022/10/18	16	62.07	31.1	61.78	61.90	-15.1	49,242	-0.03%
2022/10/17	53	59.13	59	58.82	60.00	-6	49,301	-0.01%
2022/10/14	62	60.84	88.1	62.59	62.80	-26.1	48,372	-0.05%
2022/10/13	46.1	60.89	15.1	59.43	59.30	31.1	48,140	0.06%
2022/10/12	72	62.86	92.1	61.51	61.60	-20.1	48,515	-0.04%
2022/10/11	46	64.20	94.1	64.11	63.70	-48.1	48,132	-0.10%
2022/10/07	22	64.84	30.1	64.92	65.10	-8.1	48,274	-0.02%
2022/10/06	98	63.59	103.1	64.09	65.00	-5	48,762	-0.01%	大賣/
2022/10/05	25	65.22	37.1	65.16	64.70	-12.1	48,742	-0.02%
2022/10/04	56.2	63.92	66.1	64.32	63.80	-9.9	48,954	-0.02%
2022/10/03	29	62.70	94.1	62.91	63.50	-65.1	48,972	-0.13%
2022/09/30	31	58.85	74.1	60.57	61.50	-43.1	49,276	-0.09%
2022/09/29	105	61.20	96.1	61.66	59.90	8.9	49,257	0.02%	大買/
2022/09/28	45.1	61.08	41.1	60.87	60.30	4	49,185	0.01%
2022/09/27	53.3	63.29	37.1	62.98	63.80	16.2	49,868	0.03%
2022/09/26	69.1	64.56	32	63.31	61.60	37.1	50,080	0.07%
2022/09/23	10	67.77	13.1	67.97	67.40	-3.1	50,087	-0.01%
2022/09/22	53.4	67.64	60.1	66.76	66.50	-6.7	50,980	-0.01%
2022/09/21	17	68.18	50	68.59	68.90	-33	52,291	-0.06%
2022/09/20	20.1	68.92	17	69.24	68.50	3.1	53,657	0.01%
2022/09/19	76.3	69.88	104.1	69.80	68.00	-27.8	54,545	-0.05%	大賣/
2022/09/16	48	71.30	25	71.78	73.50	23	55,737	0.04%
2022/09/15	89.1	72.89	108.2	72.66	72.60	-19.1	57,078	-0.03%	大賣/
2022/09/14	23	69.21	23.2	69.92	71.80	-0.2	58,063	0.00%
2022/09/13	66	71.47	70.4	71.97	71.10	-4.4	58,936	-0.01%
2022/09/12	73.2	70.98	88.2	70.35	71.00	-15.1	60,447	-0.02%
2022/09/08	106.2	68.85	131.1	67.90	67.80	-24.8	60,618	-0.04%	大買/大賣/
2022/09/07	122	69.35	68.6	69.67	69.60	53.5	60,925	0.09%	大買/
2022/09/06	14.3	71.29	106.2	71.37	70.60	-91.9	60,618	-0.15%	大賣/
2022/09/05	95	70.37	310.1	70.78	70.80	-215.1	60,842	-0.35%	大賣/鉅額交易
2022/09/02	105.3	74.39	42.2	72.78	71.10	63	60,915	0.10%	大買/
2022/09/01	47.1	77.65	8	77.18	76.80	39	59,901	0.07%
2022/08/31	62	77.58	73	78.12	78.90	-11	60,664	-0.02%
2022/08/30	41	78.99	17.1	78.94	78.90	23.9	61,022	0.04%
2022/08/29	81.1	78.61	243.2	78.87	79.60	-162.1	60,912	-0.27%	大賣/鉅額交易
2022/08/26	63	83.84	6	84.13	83.40	57	60,860	0.09%
2022/08/25	10	83.24	27	83.71	83.40	-17	60,824	-0.03%
2022/08/24	19.1	82.29	4	82.41	82.10	15	61,032	0.02%
2022/08/23	36	83.10	33	83.35	83.00	3	61,445	0.00%
2022/08/22	97.1	84.08	35.2	84.11	83.60	61.9	61,908	0.10%
2022/08/19	35	86.39	30	86.82	86.40	5	62,006	0.01%
2022/08/18	16	86.08	30	86.74	86.50	-14	62,392	-0.02%
2022/08/17	32	86.99	42	86.77	86.40	-10	62,883	-0.02%
2022/08/16	96	86.49	40	87.24	86.00	56	63,549	0.09%
2022/08/15	389	87.99	29.2	88.38	87.50	359.8	65,024	0.55%	大買/鉅額交易
2022/08/12	32	91.22	23	91.26	91.10	9	64,330	0.01%
2022/08/11	63	91.73	32	92.59	91.00	31	64,799	0.05%
2022/08/10	69.3	91.79	45	92.88	91.10	24.3	64,739	0.04%
2022/08/09	55	91.83	76	92.34	93.30	-21	64,922	-0.03%
2022/08/08	28	89.04	39.1	90.16	91.10	-11.1	65,189	-0.02%
2022/08/05	16	89.93	84	89.59	90.50	-68	64,822	-0.10%
2022/08/04	14	86.64	13	86.55	87.50	1	64,639	0.00%
2022/08/03	22	87.57	51	87.44	87.00	-29	64,774	-0.04%
2022/08/02	106	87.74	5	88.02	87.50	101	65,237	0.15%	大買/
2022/08/01	21	89.23	56	89.97	90.00	-35	65,706	-0.05%
2022/07/29	24	89.25	120	89.34	89.60	-96	66,156	-0.15%	大賣/
2022/07/28	63	87.36	41	87.48	86.50	22	66,003	0.03%
2022/07/27	20	87.57	51	87.91	88.20	-31	66,676	-0.05%
2022/07/26	86	86.78	46	86.95	86.70	40	66,726	0.06%
2022/07/25	63	87.15	7	86.81	86.90	56	67,735	0.08%
2022/07/22	43	88.72	72	89.09	89.50	-29	67,498	-0.04%
2022/07/21	36	87.82	19	88.10	88.30	17	67,386	0.03%
2022/07/20	34.1	87.53	47	87.57	86.60	-12.9	67,091	-0.02%
2022/07/19	81.1	87.75	114.1	87.50	87.80	-33	67,290	-0.05%	大賣/
2022/07/18	59	85.85	17	86.10	85.60	42	67,138	0.06%
2022/07/15	24	86.00	8.1	86.44	86.00	15.9	67,442	0.02%
2022/07/14	16.1	85.81	56	85.63	87.50	-40	67,226	-0.06%
2022/07/13	51	85.16	60	85.51	83.90	-9	66,766	-0.01%
2022/07/12	76	82.84	90.1	84.00	82.10	-14.1	66,490	-0.02%
2022/07/11	39	87.79	19.1	87.72	88.20	19.9	65,798	0.03%
2022/07/08	39.1	86.23	62	86.41	86.50	-22.9	65,521	-0.03%
2022/07/07	39	81.27	56	81.60	83.20	-17	64,780	-0.03%
2022/07/06	27	81.36	23	81.90	80.30	4	64,637	0.01%
2022/07/05	65	80.71	98	80.44	82.10	-33	64,396	-0.05%
2022/07/04	80.1	77.67	50.1	77.57	78.20	30	63,460	0.05%
2022/07/01	62	81.48	75	80.19	77.80	-13	63,137	-0.02%
2022/06/30	101	82.59	135	83.05	82.30	-34	62,173	-0.05%	大買/大賣/
2022/06/29	204	87.72	80	86.76	85.50	124	61,324	0.20%	大買/鉅額交易
2022/06/28	558	91.01	127	89.47	91.70	431	59,592	0.72%	大買/大賣/鉅額交易
2022/06/27	52	85.88	26	85.84	86.10	26	57,684	0.05%
2022/06/24	139.4	99.64	128	100.03	98.30	11.4	56,688	0.02%	大買/大賣/
2022/06/23	86.2	98.02	110.2	97.84	96.20	-24	55,115	-0.04%	大賣/
2022/06/22	72	105.01	109.1	103.72	101.00	-37	54,660	-0.07%	大賣/
2022/06/21	72	110.67	49	109.68	109.50	23	53,484	0.04%
2022/06/20	128.6	113.52	61.5	112.39	111.50	67.1	52,638	0.13%	大買/
2022/06/17	64.1	117.84	19.3	118.24	119.50	44.8	51,241	0.09%
2022/06/16	66.1	119.84	92.5	118.67	117.00	-26.4	51,178	-0.05%
2022/06/15	21.2	123.02	14	123.71	122.00	7.2	51,700	0.01%
2022/06/14	16	121.69	16	122.25	123.50	0	54,011	0.00%
2022/06/13	64.1	122.10	14.2	121.72	120.50	49.9	58,139	0.09%
2022/06/10	32.1	125.11	26	125.38	126.00	6.1	62,125	0.01%
2022/06/09	44.1	126.77	53.1	126.88	126.50	-8.9	64,603	-0.01%
2022/06/08	57.8	129.67	69.7	129.59	130.00	-11.9	64,840	-0.02%
2022/06/07	4	126.88	15.5	127.45	127.00	-11.5	65,936	-0.02%
2022/06/06	19	127.87	17	127.88	126.50	2	68,012	0.00%
2022/06/02	5	126.00	6	126.42	126.50	-1	70,608	0.00%
2022/06/01	12	126.79	30	126.72	126.00	-18	74,008	-0.02%
2022/05/31	49	124.88	35.1	124.81	124.50	13.9	78,382	0.02%
2022/05/30	36.1	127.36	7	127.43	127.00	29.1	79,315	0.04%
2022/05/27	9.2	127.15	74.2	127.39	128.00	-65	79,731	-0.08%
2022/05/26	9	126.61	17.1	127.67	125.50	-8.1	80,643	-0.01%
2022/05/25	32.4	126.09	20	126.78	127.00	12.4	81,062	0.02%
2022/05/24	32	126.06	34.1	127.50	125.00	-2.1	81,523	0.00%
2022/05/23	56	124.27	72.5	125.72	127.00	-16.5	81,311	-0.02%
2022/05/20	14.3	117.51	32	117.45	117.50	-17.7	80,820	-0.02%
2022/05/19	47.1	113.39	20	113.90	115.00	27.1	81,893	0.03%
2022/05/18	24	117.79	13.1	118.00	117.50	10.9	82,686	0.01%
2022/05/17	19.2	117.46	38	117.43	116.50	-18.8	82,835	-0.02%
2022/05/16	68.1	119.95	20	120.05	119.00	48.1	82,318	0.06%
2022/05/13	19	123.45	14	123.96	123.50	5	81,633	0.01%
2022/05/12	24.1	122.20	25	121.28	121.00	-0.9	82,357	0.00%
2022/05/11	40	125.00	6.1	125.66	124.00	34	82,420	0.04%
2022/05/10	8	125.88	19	124.89	127.50	-11	82,463	-0.01%
2022/05/09	36	127.56	27	127.87	126.00	9	82,564	0.01%
2022/05/06	20	129.88	9	129.11	130.50	11	83,956	0.01%
2022/05/05	30	130.85	39.3	130.28	130.00	-9.3	84,000	-0.01%
2022/05/04	75.1	130.11	61	130.25	130.00	14.1	83,662	0.02%
2022/05/03	22	125.77	32	126.17	126.50	-10	83,182	-0.01%
2022/04/29	36	124.90	63	125.70	126.00	-27	83,396	-0.03%
2022/04/28	10	121.20	38	121.87	120.50	-28	83,043	-0.03%
2022/04/27	30	120.35	9	119.23	121.00	21	83,084	0.03%
2022/04/26	31	121.77	6.6	121.61	121.00	24.4	83,162	0.03%
2022/04/25	50	122.11	30	123.85	121.50	20	83,168	0.02%
2022/04/22	41	124.73	33	126.18	126.50	8	82,614	0.01%
2022/04/21	25	125.72	71	125.88	125.00	-46	82,619	-0.06%
2022/04/20	13	123.88	8	124.38	123.50	5	82,611	0.01%
2022/04/19	7	123.43	9	123.28	123.00	-2	82,899	0.00%
2022/04/18	38.5	121.87	12	121.63	121.00	26.5	83,044	0.03%
2022/04/15	7	123.14	27	122.57	124.00	-20	83,260	-0.02%
2022/04/14	21.2	124.02	14	123.86	122.00	7.2	83,333	0.01%
2022/04/13	12.2	123.91	17	124.00	124.50	-4.8	83,224	-0.01%
2022/04/12	66	120.42	33	120.45	120.00	33	83,001	0.04%
2022/04/11	33.1	123.26	28	122.04	121.50	5.1	82,677	0.01%
2022/04/08	13	123.31	19	123.39	124.00	-6	83,699	-0.01%
2022/04/07	57.1	120.44	14	119.46	119.00	43.1	84,236	0.05%
2022/04/06	15	123.63	9	123.61	123.50	6	83,973	0.01%
2022/04/01	27	126.35	25.2	125.74	126.50	1.8	84,317	0.00%
2022/03/31	9	124.28	11	124.86	124.50	-2	83,818	0.00%
2022/03/30	9.1	124.29	16	123.84	124.00	-6.9	83,671	-0.01%
2022/03/29	18	124.33	13	124.08	123.50	5	83,578	0.01%
2022/03/28	26	121.00	17	120.12	122.50	9	83,389	0.01%
2022/03/25	72.2	123.67	46	122.89	122.00	26.2	83,417	0.03%
2022/03/24	62	128.73	74	128.53	128.00	-12	82,453	-0.01%
2022/03/23	7	130.93	19.6	130.46	130.50	-12.6	82,569	-0.02%
2022/03/22	12	130.75	9	131.72	129.50	3	82,630	0.00%
2022/03/21	19	130.37	55.1	131.06	131.50	-36	83,027	-0.04%
2022/03/18	53	130.40	18	130.25	130.00	35	83,743	0.04%
2022/03/17	52	130.25	50.2	130.89	133.00	1.9	83,304	0.00%
2022/03/16	181.2	130.85	184	127.35	127.00	-2.8	81,632	0.00%	大買/大賣/
2022/03/15	189.1	133.25	120	132.90	130.00	69.1	77,870	0.09%	大買/大賣/
2022/03/14	92.1	130.71	151	131.30	132.50	-58.9	75,063	-0.08%	大賣/
2022/03/11	43	125.05	238.1	124.79	125.50	-195.1	74,144	-0.26%	大賣/鉅額交易
2022/03/10	93	126.76	72.1	125.98	124.00	21	74,720	0.03%
2022/03/09	745	121.77	197.5	123.81	125.50	547.5	74,426	0.74%	大買/大賣/鉅額交易
2022/03/08	87.6	122.15	151	119.88	118.00	-63.4	75,309	-0.08%	大賣/
2022/03/07	91	129.47	306	127.77	125.50	-215	73,027	-0.29%	大賣/鉅額交易
2022/03/04	118.1	130.17	148.4	133.13	133.00	-30.3	70,755	-0.04%	大買/大賣/
2022/03/03	43.5	124.04	37.1	124.11	125.00	6.5	67,329	0.01%
2022/03/02	51	120.81	30.1	121.03	120.50	21	67,365	0.03%
2022/03/01	122.7	120.17	76.2	119.59	120.50	46.5	67,492	0.07%	大買/
2022/02/25	28	115.98	22	115.86	115.50	6	66,518	0.01%
2022/02/24	84.1	113.72	88	112.85	112.50	-3.9	66,509	-0.01%
2022/02/23	34	115.53	21.1	115.69	116.00	13	66,667	0.02%
2022/02/22	58	113.87	62.1	113.56	113.50	-4	66,784	-0.01%
2022/02/21	76.2	119.45	82.1	119.15	119.50	-5.9	66,056	-0.01%
2022/02/18	81	115.26	72.2	115.71	116.50	8.9	65,633	0.01%
2022/02/17	5.1	112.20	20	113.50	112.00	-14.9	65,389	-0.02%
2022/02/16	4	112.88	7	113.00	112.50	-3	65,849	0.00%
2022/02/15	10.1	111.05	7	111.29	111.00	3.1	67,216	0.00%
2022/02/14	49.1	113.39	59	113.22	110.50	-10	69,698	-0.01%
2022/02/11	25	113.20	25	113.36	112.00	0	70,922	0.00%
2022/02/10	38	113.29	30	112.75	114.00	8	73,391	0.01%
2022/02/09	24.2	112.48	22	113.52	112.00	2.2	75,972	0.00%
2022/02/08	302.2	111.61	81.1	112.15	112.50	221.1	76,404	0.29%	大買/鉅額交易
2022/02/07	25	101.78	38	104.78	108.00	-13	75,977	-0.02%
2022/01/26	18	98.94	20	99.01	98.60	-2	77,797	0.00%
2022/01/25	45.3	97.97	43	96.64	95.10	2.3	78,903	0.00%
2022/01/24	48.1	98.23	31	98.70	99.90	17.1	79,863	0.02%
2022/01/21	27	100.65	47	100.62	99.00	-20	81,531	-0.02%
2022/01/20	8	104.19	14	104.18	104.00	-6	81,873	-0.01%
2022/01/19	23.1	104.80	25	103.80	104.00	-1.9	82,182	0.00%
2022/01/18	19	106.50	24	106.63	106.50	-5	82,578	-0.01%
2022/01/17	14.1	105.07	13.1	105.46	105.50	0.9	84,025	0.00%
2022/01/14	42	105.46	25	105.54	107.50	17	85,320	0.02%
2022/01/13	31	107.55	24	107.71	105.00	7	85,258	0.01%
2022/01/12	30.1	108.90	20	109.43	108.00	10.1	85,586	0.01%
2022/01/11	21	112.81	14	112.64	112.00	7	86,061	0.01%
2022/01/10	29	111.22	14	112.21	111.50	15	88,288	0.02%
2022/01/07	18.1	113.84	6	113.67	113.50	12.1	88,943	0.01%
2022/01/06	10	114.90	21	114.93	114.50	-11	90,871	-0.01%
2022/01/05	10	115.45	8	115.69	115.00	2	92,607	0.00%
2022/01/04	65	114.73	19	114.05	115.50	46	94,435	0.05%
2022/01/03	38.4	116.14	55.1	116.62	114.50	-16.7	95,492	-0.02%
2021/12/30	30.2	121.23	58	121.10	121.00	-27.8	96,085	-0.03%
2021/12/29	20.1	125.77	16.3	125.28	124.50	3.8	96,956	0.00%
2021/12/28	33	125.77	27	125.31	125.00	6	99,686	0.01%
2021/12/27	11	123.27	9	123.22	122.50	2	102,126	0.00%
2021/12/24	12.2	123.41	33	122.62	122.50	-20.8	104,474	-0.02%
2021/12/23	11	123.82	7	123.07	122.50	4	104,848	0.00%
2021/12/22	22	125.27	23	125.46	124.00	-1	105,445	0.00%
2021/12/21	25	123.24	36	124.57	125.50	-11	106,154	-0.01%
2021/12/20	6.2	122.17	6	123.00	122.00	0.2	106,601	0.00%
2021/12/17	29	124.47	31	124.00	123.50	-2	107,404	0.00%
2021/12/16	19	123.16	18	123.03	122.00	1	107,424	0.00%
2021/12/15	47.1	121.23	28.2	121.49	122.50	18.9	107,772	0.02%
2021/12/14	82.4	123.27	36	122.69	120.00	46.4	108,598	0.04%
2021/12/13	23.1	128.13	39	128.35	127.50	-15.9	107,638	-0.01%
2021/12/10	51.5	125.21	27.7	125.21	124.00	23.8	107,904	0.02%
2021/12/09	18.1	128.05	31	127.32	128.50	-12.9	108,286	-0.01%
2021/12/08	96.1	129.46	104	128.95	127.00	-7.9	108,570	-0.01%	大賣/
2021/12/07	107.1	126.68	133	126.85	126.50	-25.9	108,326	-0.02%	大買/大賣/
2021/12/06	87.2	125.28	75	125.59	125.50	12.2	107,348	0.01%
2021/12/03	50	123.57	89	123.37	121.00	-39	107,425	-0.04%
2021/12/02	124.2	121.46	156.3	119.12	122.00	-32.1	108,920	-0.03%	大買/大賣/
2021/12/01	34	115.10	20	115.33	115.00	14	108,146	0.01%
2021/11/30	29	114.16	69	114.47	115.50	-40	109,446	-0.04%
2021/11/29	62.4	110.48	36	110.08	110.00	26.4	110,108	0.02%
2021/11/26	44.1	110.69	78.4	109.91	108.50	-34.3	111,251	-0.03%
2021/11/25	28	114.61	48	114.22	114.50	-20	111,468	-0.02%
2021/11/24	67	110.84	37	111.12	111.00	30	111,235	0.03%
2021/11/23	41	111.56	39	112.40	111.00	2	112,812	0.00%
2021/11/22	48	110.01	193.1	110.24	110.50	-145.1	114,198	-0.13%	大賣/鉅額交易
2021/11/19	49	107.71	38	108.78	107.50	11	114,975	0.01%
2021/11/18	7	109.71	38.1	109.84	109.50	-31.1	117,677	-0.03%
2021/11/17	25	108.70	14	107.96	107.50	11	121,270	0.01%
2021/11/16	34.1	108.06	48	108.64	110.00	-13.9	123,103	-0.01%
2021/11/15	39.2	106.83	36	106.47	105.00	3.2	127,419	0.00%
2021/11/12	45.2	107.56	44.3	107.83	106.50	0.9	131,716	0.00%
2021/11/11	104.1	110.32	63	111.25	106.00	41	132,977	0.03%	大買/
2021/11/10	75.3	116.98	63	117.23	115.00	12.3	135,003	0.01%
2021/11/09	135	117.70	103	117.35	116.00	32	140,209	0.02%	大買/大賣/
2021/11/08	110.3	111.98	108.4	113.93	118.00	1.9	142,061	0.00%	大買/大賣/
2021/11/05	78.3	106.25	76	106.76	107.50	2.3	139,337	0.00%
2021/11/04	85.2	110.36	116.5	108.30	106.00	-31.2	138,354	-0.02%	大賣/
2021/11/03	116.6	106.47	150	107.21	108.50	-33.4	136,510	-0.02%	大買/大賣/
2021/11/02	76.2	100.51	124	100.50	101.50	-47.8	134,128	-0.04%	大賣/
2021/11/01	83.2	98.55	70	98.80	98.00	13.2	132,545	0.01%
2021/10/29	114	94.41	96	94.84	96.50	18	131,175	0.01%	大買/
2021/10/28	79.1	91.89	77	91.35	90.60	2.1	129,241	0.00%
2021/10/27	13	89.25	27	89.41	89.30	-14	128,450	-0.01%
2021/10/26	50.1	89.82	119.3	90.25	90.40	-69.2	128,539	-0.05%	大賣/
2021/10/25	132.1	88.38	104	88.10	89.50	28	128,190	0.02%	大買/大賣/
2021/10/22	93.1	86.29	90.3	86.38	85.10	2.8	134,285	0.00%
2021/10/21	64.1	89.60	73.4	90.03	89.30	-9.3	138,034	-0.01%
2021/10/20	40	89.95	41.1	90.54	88.30	-1.1	141,419	0.00%
2021/10/19	72.1	89.52	58	89.16	88.00	14.1	147,572	0.01%
2021/10/18	96.1	87.09	155	86.11	89.00	-58.9	153,817	-0.04%	大賣/
2021/10/15	50.1	92.53	64	92.89	92.30	-13.9	158,915	-0.01%
2021/10/14	125.5	91.15	143.1	92.04	92.40	-17.6	165,462	-0.01%	大買/大賣/
2021/10/13	204.5	90.63	248	91.16	88.50	-43.5	169,792	-0.03%	大買/大賣/
2021/10/12	81	89.70	145.4	90.22	87.40	-64.4	178,274	-0.04%	大賣/
2021/10/08	62.1	97.44	40	97.86	96.80	22.1	182,954	0.01%
2021/10/07	105	97.83	142	97.76	98.50	-37	193,894	-0.02%	大買/大賣/
2021/10/06	135.1	96.49	165	94.81	92.50	-29.9	200,591	-0.01%	大買/大賣/
2021/10/05	147.2	97.07	159	96.77	98.20	-11.8	207,184	-0.01%	大買/大賣/
2021/10/04	128.8	99.21	87.4	99.56	97.20	41.4	213,430	0.02%	大買/
2021/10/01	83.4	110.25	65.1	113.16	108.00	18.3	221,206	0.01%
2021/09/30	40.2	117.92	32	118.58	119.50	8.2	228,637	0.00%
2021/09/29	46.2	117.95	19	118.03	116.50	27.2	234,860	0.01%
2021/09/28	20.3	120.06	32	120.33	119.00	-11.7	235,128	0.00%
2021/09/27	28.1	126.62	41.1	127.47	124.50	-13	235,404	-0.01%
2021/09/24	49.3	126.10	50.1	125.97	126.50	-0.8	235,906	0.00%
2021/09/23	16.1	122.31	21	121.74	121.50	-4.9	235,844	0.00%
2021/09/22	8	120.19	3.1	119.50	119.50	4.9	236,684	0.00%
2021/09/17	19	122.08	54	122.15	123.00	-35	237,068	-0.01%
2021/09/16	28.1	119.80	40	118.51	118.00	-11.9	236,470	-0.01%
2021/09/15	18	118.19	24.1	118.70	121.50	-6.1	236,838	0.00%
2021/09/14	43.2	122.61	39	121.21	117.50	4.2	237,316	0.00%
2021/09/13	39.3	126.41	24	126.58	124.50	15.3	237,488	0.01%
2021/09/10	55.1	122.81	70.5	123.61	125.50	-15.4	246,873	-0.01%
2021/09/09	21	120.79	27	121.09	121.50	-6	257,351	0.00%
2021/09/08	54	120.32	89.7	120.09	122.00	-35.7	263,381	-0.01%
2021/09/07	106	118.81	88.3	120.27	120.50	17.7	272,442	0.01%	大買/
2021/09/06	47.1	116.68	104.5	118.51	113.00	-57.4	276,298	-0.02%	大賣/
2021/09/03	114.7	122.76	62	120.40	120.50	52.7	281,059	0.02%	大買/
2021/09/02	60.1	125.47	85	125.51	126.00	-24.9	284,216	-0.01%
2021/09/01	79.7	127.09	96	126.71	125.00	-16.3	287,620	-0.01%
2021/08/31	91	135.18	28	133.88	133.50	63	289,436	0.02%
2021/08/30	76.3	138.52	54	137.39	136.00	22.3	296,177	0.01%
2021/08/27	68.3	137.44	123	137.64	137.00	-54.7	301,757	-0.02%	大賣/
2021/08/26	122.3	137.32	155	139.71	140.00	-32.7	307,355	-0.01%	大買/大賣/
2021/08/25	193	137.44	97.1	135.72	138.50	95.9	313,162	0.03%	大買/
2021/08/24	183.4	138.09	144.1	140.10	134.50	39.3	317,742	0.01%	大買/大賣/
2021/08/23	310.5	140.53	254.6	139.88	139.50	55.8	322,119	0.02%	大買/大賣/
2021/08/20	115	128.92	157	128.90	130.50	-42	325,644	-0.01%	大買/大賣/
2021/08/19	258.5	132.61	221	131.41	126.50	37.5	335,133	0.01%	大買/大賣/
2021/08/18	575.1	131.65	564.2	133.49	136.50	10.9	341,307	0.00%	大買/大賣/
2021/08/17	124.1	127.27	133	127.77	124.50	-8.9	345,747	0.00%	大買/大賣/
2021/08/16	178.2	132.14	144	131.52	126.00	34.2	353,207	0.01%	大買/大賣/
2021/08/13	235.3	135.89	211.1	136.64	133.00	24.2	356,926	0.01%	大買/大賣/
2021/08/12	78.3	125.79	94.1	127.45	133.50	-15.9	361,288	0.00%
2021/08/11	24.4	117.09	1.1	122.21	125.00	23.3	362,298	0.01%
2021/08/10	22.5	130.57	4	130.52	130.00	18.5	366,350	0.01%
2021/08/09	2.1	135.04	3	134.48	132.50	-1	375,355	0.00%
2021/08/06	3.1	132.02	8.2	133.63	131.00	-5.1	385,819	0.00%
2021/08/05	5.1	125.90	16	127.44	125.50	-10.9	394,945	0.00%
2021/08/04	4	129.37	8	130.06	129.00	-4	400,626	0.00%
2021/08/03	8	123.25	22.1	124.96	126.00	-14.1	409,286	0.00%
2021/08/02	42.1	117.56	103.1	111.50	120.00	-60.9	416,150	-0.01%	大賣/
2021/07/30	36.1	131.76	16.2	131.15	117.00	19.9	423,521	0.00%
2021/07/29	20.2	125.22	75.1	124.62	129.50	-54.9	430,617	-0.01%
2021/07/28	410.3	116.97	354.3	116.28	118.00	56.1	438,242	0.01%	大買/大賣/
2021/07/27	852.7	126.61	775.8	127.05	122.50	76.9	443,452	0.02%	大買/大賣/
2021/07/26	327.2	143.36	303.7	143.43	136.00	23.6	443,188	0.01%	大買/大賣/
2021/07/23	864.5	142.64	832.4	142.96	145.50	32.1	444,634	0.01%	大買/大賣/
2021/07/22	734.5	143.81	764.3	146.39	140.50	-29.8	444,272	-0.01%	大買/大賣/
2021/07/21	654.9	163.77	739.4	160.98	153.50	-84.5	443,347	-0.02%	大買/大賣/
2021/07/20	902.7	177.33	782.7	177.45	170.50	120	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	650.7	193.28	613.3	192.73	188.00	37.4	437,498	0.01%	大買/大賣/
2021/07/16	746.2	188.02	717	188.45	188.00	29.2	431,890	0.01%	大買/大賣/
2021/07/15	459	171.37	518.1	172.41	179.00	-59.1	421,928	-0.01%	大買/大賣/
2021/07/14	991.9	169.93	1,076.3	170.54	163.00	-84.4	415,579	-0.02%	大買/大賣/
2021/07/13	796.3	192.75	1,002.3	191.73	176.00	-206	404,074	-0.05%	大買/大賣/鉅額交易
2021/07/12	793.7	203.32	741.5	203.78	195.50	52.2	395,926	0.01%	大買/大賣/
2021/07/09	797.5	208.07	777	208.24	195.50	20.5	387,845	0.01%	大買/大賣/
2021/07/08	814.1	212.39	802.6	213.35	216.50	11.5	379,248	0.00%	大買/大賣/
2021/07/07	665.2	223.66	529.2	225.08	210.00	136	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	273.4	211.96	323.6	213.15	216.50	-50.2	359,596	-0.01%	大買/大賣/
2021/07/05	39.5	190.67	24.9	190.65	197.00	14.6	353,712	0.00%
2021/07/02	72.5	190.93	375.6	191.76	191.00	-303.1	356,844	-0.08%	大賣/鉅額交易
2021/07/01	48.5	193.84	130.8	196.08	196.00	-82.3	356,879	-0.02%	大賣/
2021/06/30	75.1	176.65	121.4	173.60	182.50	-46.2	356,519	-0.01%	大賣/
2021/06/29	69.2	167.96	85	169.23	166.00	-15.8	356,354	0.00%
2021/06/28	38.4	161.25	37.2	162.75	166.00	1.1	356,036	0.00%
2021/06/25	58.1	151.09	114	152.36	151.00	-55.9	355,308	-0.02%	大賣/
2021/06/24	59.1	143.41	30.2	146.60	149.00	28.9	355,062	0.01%
2021/06/23	68.8	142.93	156.3	143.72	139.50	-87.5	354,532	-0.02%	大賣/
2021/06/22	77.4	158.56	82.2	158.26	154.50	-4.8	353,074	0.00%
2021/06/21	676.4	158.26	656.4	158.05	158.50	20.1	352,224	0.01%	大買/大賣/
2021/06/18	376.5	146.94	345.3	147.85	149.50	31.2	343,265	0.01%	大買/大賣/
2021/06/17	200.1	131.31	211.1	131.57	140.50	-11	335,123	0.00%	大買/大賣/
2021/06/16	759.6	132.41	727.3	132.88	130.00	32.3	333,803	0.01%	大買/大賣/
2021/06/15	560.5	121.55	553.5	122.70	127.50	7	325,696	0.00%	大買/大賣/
2021/06/11	632.4	115.40	739.1	115.34	116.00	-106.7	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	286	114.95	275	114.85	113.00	11	317,997	0.00%	大買/大賣/
2021/06/08	297.1	110.79	283.3	110.65	114.50	13.8	317,367	0.00%	大買/大賣/
2021/06/07	567.7	110.52	462.7	110.89	107.00	105	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	184.6	115.90	277.2	116.38	115.50	-92.6	310,473	-0.03%	大買/大賣/
2021/06/03	635.6	114.89	432.2	113.94	112.50	203.4	305,815	0.07%	大買/大賣/鉅額交易
2021/06/02	470.4	113.59	386.1	113.83	111.00	84.3	300,491	0.03%	大買/大賣/
2021/06/01	448	104.03	505.4	105.57	112.50	-57.4	294,111	-0.02%	大買/大賣/
2021/05/31	635.7	111.61	724.4	110.59	102.50	-88.7	289,013	-0.03%	大買/大賣/
2021/05/28	426.3	107.94	326	108.19	108.00	100.3	284,171	0.04%	大買/大賣/
2021/05/27	613.3	102.13	390.1	102.40	103.00	223.2	282,340	0.08%	大買/大賣/鉅額交易
2021/05/26	410.3	94.71	694	94.78	98.80	-283.7	273,176	-0.10%	大買/大賣/鉅額交易
2021/05/25	760	91.50	708.1	92.14	91.00	51.9	264,602	0.02%	大買/大賣/
2021/05/24	771.4	94.71	1,198.8	95.16	93.10	-427.4	258,762	-0.17%	大買/大賣/鉅額交易
2021/05/21	1,480	90.45	534.5	88.54	91.80	945.5	254,732	0.37%	大買/大賣/鉅額交易
2021/05/20	947.1	84.35	1,174.9	83.91	83.50	-227.9	249,501	-0.09%	大買/大賣/鉅額交易
2021/05/19	719	78.69	526	78.28	80.50	193	240,679	0.08%	大買/大賣/鉅額交易
2021/05/18	106.6	72.07	175	71.91	73.20	-68.4	240,357	-0.03%	大買/大賣/
2021/05/17	887	69.30	1,611	69.88	66.60	-724	239,398	-0.30%	大買/大賣/鉅額交易
2021/05/14	1,442	77.01	1,018.6	78.23	74.00	423.4	231,834	0.18%	大買/大賣/鉅額交易
2021/05/13	561	81.05	450.1	81.17	79.20	110.9	223,617	0.05%	大買/大賣/鉅額交易
2021/05/12	493.3	93.26	1,312	94.47	87.90	-818.7	219,837	-0.37%	大買/大賣/鉅額交易
2021/05/11	647.8	100.23	626.6	100.43	97.60	21.2	217,333	0.01%	大買/大賣/
2021/05/10	490	95.86	542.3	96.93	100.50	-52.3	211,021	-0.02%	大買/大賣/
2021/05/07	667.4	87.18	711.4	87.65	91.50	-44	205,669	-0.02%	大買/大賣/
2021/05/06	708.2	88.10	595	88.45	84.30	113.2	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	705	82.98	756	82.94	87.00	-51	194,188	-0.03%	大買/大賣/
2021/05/04	568.1	85.30	368.8	84.34	80.00	199.3	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	170.5	86.68	169	86.82	87.70	1.5	178,164	0.00%	大買/大賣/
2021/04/29	227.1	75.39	141.2	75.36	79.80	85.9	176,200	0.05%	大買/大賣/
2021/04/28	277.6	74.76	131.2	75.25	75.00	146.5	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	166.4	70.52	145.9	70.83	72.00	20.5	173,347	0.01%	大買/大賣/
2021/04/26	46	64.78	285.4	63.92	66.40	-239.4	173,132	-0.14%	大賣/鉅額交易
2021/04/23	364.1	60.05	156.1	58.90	60.40	207.9	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	24	65.69	44.3	60.12	59.60	-20.3	164,496	-0.01%
2021/04/21	10	61.44	124.3	61.23	62.70	-114.3	164,016	-0.07%	大賣/鉅額交易
2021/04/20	28	55.32	10	54.39	57.00	18	164,103	0.01%
2021/04/19	16	54.61	40.8	54.73	55.00	-24.8	164,405	-0.02%
2021/04/16	12	49.27	17	47.32	50.60	-5	164,100	0.00%
2021/04/15	9	46.57	30	46.44	46.70	-21	164,510	-0.01%
2021/04/14	25	44.65	56.1	43.50	45.50	-31.1	164,583	-0.02%
2021/04/13	32	46.61	86	46.71	44.80	-54	164,633	-0.03%
2021/04/12	6	46.10	27	45.24	46.10	-21	164,629	-0.01%
2021/04/09	31.1	41.96	52	42.00	42.75	-21	165,508	-0.01%
2021/04/08	356	46.99	114	46.37	46.20	242	166,041	0.15%	大買/大賣/鉅額交易
2021/04/07	135	45.08	356	46.44	46.35	-221	163,315	-0.14%	大買/大賣/鉅額交易
2021/04/06	75	42.82	95	43.32	44.15	-20	167,064	-0.01%
2021/04/01	142	39.43	46	39.57	40.15	96	166,929	0.06%	大買/
2021/03/31	180.2	37.22	90	37.25	37.70	90.2	168,610	0.05%	大買/
2021/03/30	33	35.05	12	35.28	35.40	21	170,852	0.01%
2021/03/29	110	35.02	115	35.32	35.25	-5	173,799	0.00%	大買/大賣/
2021/03/26	78	33.98	4	34.00	34.00	74	177,613	0.04%
2021/03/25	79.5	32.84	10	32.45	32.50	69.5	180,526	0.04%
2021/03/24	64	33.32	95.6	33.65	33.80	-31.6	183,190	-0.02%
2021/03/23	149	33.86	99.6	33.55	33.50	49.4	183,605	0.03%	大買/
2021/03/22	305	35.61	196	35.66	35.85	109	183,839	0.06%	大買/大賣/鉅額交易
2021/03/19	284	32.60	266.5	32.75	32.60	17.5	183,461	0.01%	大買/大賣/
2021/03/18	42.8	31.68	67	31.66	31.90	-24.2	179,519	-0.01%
2021/03/17	65.4	30.79	120	31.07	31.30	-54.6	178,101	-0.03%	大賣/
2021/03/16	188.3	30.36	121	30.77	30.05	67.3	175,723	0.04%	大買/大賣/
2021/03/15	141	30.29	118.5	30.38	31.30	22.5	173,929	0.01%	大買/大賣/
2021/03/12	227.5	29.21	200.3	29.30	29.15	27.2	171,598	0.02%	大買/大賣/
2021/03/11	127	28.68	134	28.78	28.10	-7	167,339	0.00%	大買/大賣/
2021/03/10	68	28.09	83	28.11	28.00	-15	164,597	-0.01%
2021/03/09	80.1	27.25	78	27.07	27.60	2.1	162,088	0.00%
2021/03/08	407	27.02	70.2	26.99	26.80	336.8	160,756	0.21%	大買/鉅額交易
2021/03/05	60	26.18	68	26.41	26.05	-8	159,337	-0.01%
2021/03/04	46	26.96	45.1	26.99	26.60	0.9	158,383	0.00%
2021/03/03	175.1	26.81	40	26.85	27.60	135.1	157,418	0.09%	大買/鉅額交易
2021/03/02	122.4	28.53	63	29.20	27.10	59.4	155,628	0.04%	大買/
2021/02/26	62	28.19	646.1	28.05	29.00	-584.1	151,002	-0.39%	大賣/鉅額交易
2021/02/25	80	28.56	70	28.83	28.50	10	148,592	0.01%
2021/02/24	99.5	28.62	139	28.78	27.90	-39.5	146,173	-0.03%	大賣/
2021/02/23	194	28.80	260.7	28.95	28.25	-66.7	142,744	-0.05%	大買/大賣/
2021/02/22	315	28.00	109	28.07	28.15	206	136,924	0.15%	大買/大賣/鉅額交易
2021/02/19	148	25.13	110	25.31	25.60	38	134,800	0.03%	大買/大賣/
2021/02/18	267	25.11	197	25.26	25.55	70	132,533	0.05%	大買/大賣/
2021/02/17	139	22.86	120.5	22.59	23.65	18.5	127,312	0.01%	大買/大賣/
2021/02/05	74	21.91	67	21.74	21.50	7	124,684	0.01%
2021/02/04	127	21.67	266	21.87	21.95	-139	124,262	-0.11%	大買/大賣/鉅額交易
2021/02/03	226	21.66	282	21.86	21.60	-56	123,587	-0.05%	大買/大賣/
2021/02/02	137	19.83	139	20.12	20.95	-2	119,774	0.00%	大買/大賣/
2021/02/01	699	19.32	135	19.39	19.05	564	118,145	0.48%	大買/大賣/鉅額交易
2021/01/29	111	20.43	91.3	20.11	19.75	19.8	116,569	0.02%	大買/
2021/01/28	100	21.01	152	20.87	20.70	-52	115,488	-0.05%	大賣/
2021/01/27	72.2	21.51	25	21.32	20.80	47.2	114,260	0.04%
2021/01/26	92.2	22.55	119	22.06	21.60	-26.8	112,583	-0.02%	大賣/
2021/01/25	160.2	23.27	109	23.15	23.00	51.2	110,642	0.05%	大買/大賣/
2021/01/22	151.2	21.19	185	21.48	22.60	-33.8	108,188	-0.03%	大買/大賣/
2021/01/21	151.1	20.93	125	21.36	20.85	26.1	105,576	0.02%	大買/大賣/
2021/01/20	283	20.87	343	20.88	20.20	-60	101,734	-0.06%	大買/大賣/
2021/01/19	243	23.56	101	22.36	21.85	142	97,764	0.15%	大買/大賣/鉅額交易
2021/01/18	6	23.08	28	21.93	23.80	-22	93,141	-0.02%
2021/01/14	23	26.34	44	25.45	25.90	-21	92,322	-0.02%
2021/01/13	1	25.50	47	24.63	24.00	-46	91,662	-0.05%
2021/01/12	15	25.70	0	0.00	25.70	15	90,925	0.02%
2021/01/11	1	28.30	70	28.21	28.55	-69	90,036	-0.08%
2021/01/08	3	27.40	26	25.96	27.30	-23	89,573	-0.03%
2021/01/07	2	27.28	6	25.95	25.95	-4	88,545	0.00%
2021/01/06	3	29.90	48.1	30.98	28.80	-45.1	87,849	-0.05%
2021/01/05	8	31.11	8.6	31.36	32.00	-0.6	87,095	0.00%
2021/01/04	77	31.32	39.9	31.64	32.15	37.1	86,404	0.04%
2020/12/31	100.8	27.93	46.9	28.19	29.25	53.9	84,864	0.06%
2020/12/30	117	27.13	34.7	26.89	27.50	82.3	83,413	0.10%	大買/
2020/12/29	746	26.76	2,320.4	27.80	27.90	-1,574.4	81,779	-1.93%	大買/大賣/鉅額交易
2020/12/28	137	24.51	16	25.15	25.40	121	76,844	0.16%	大買/鉅額交易
2020/12/25	2,047	23.10	103.7	23.05	23.10	1,943.3	75,571	2.57%	大買/大賣/鉅額交易
2020/12/24	114.1	20.35	126.4	20.50	21.00	-12.3	72,724	-0.02%	大買/大賣/
2020/12/23	71	18.81	96	19.02	20.40	-25	69,285	-0.04%
2020/12/22	298	19.22	117.8	19.28	18.55	180.2	65,900	0.27%	大買/大賣/鉅額交易
2020/12/21	134	17.98	94	18.60	18.95	40	61,267	0.07%	大買/
2020/12/18	34	16.64	85.9	16.78	17.25	-51.9	57,813	-0.09%
2020/12/17	32	15.67	51	15.83	15.70	-19	54,615	-0.03%
2020/12/16	58	15.31	23	15.81	15.85	35	53,429	0.07%
2020/12/15	95	15.76	131.6	15.60	15.55	-36.6	51,443	-0.07%	大賣/
2020/12/14	29	13.98	66	14.86	15.05	-37	47,680	-0.08%
2020/12/11	28	13.88	4	13.76	13.70	24	45,914	0.05%
2020/12/10	38	14.46	57	14.47	14.35	-19	44,395	-0.04%
2020/12/09	72	14.42	29	14.38	14.40	43	43,318	0.10%
2020/12/08	15	13.66	12	13.94	14.05	3	41,790	0.01%
2020/12/07	31	12.87	10	12.95	12.85	21	39,863	0.05%
2020/12/04	32	12.73	11	12.75	12.85	21	39,614	0.05%
2020/12/03	5	12.79	8	12.86	12.75	-3	39,836	-0.01%
2020/12/02	9	13.01	85	13.05	12.90	-76	39,983	-0.19%
2020/12/01	21	12.90	31	12.85	13.05	-10	39,773	-0.03%
2020/11/30	24	13.48	23	13.50	13.25	1	39,186	0.00%
2020/11/27	23	13.59	14.9	13.52	13.60	8.2	38,799	0.02%
2020/11/26	24	13.72	1	13.65	13.55	23	39,024	0.06%
2020/11/25	30	13.38	29	13.43	13.60	1	37,940	0.00%
2020/11/24	31	13.10	20.3	13.19	13.05	10.7	36,503	0.03%
2020/11/23	57	12.95	0	0.00	13.00	57	36,077	0.16%
2020/11/20	8	12.73	4	12.65	12.80	4	36,061	0.01%
2020/11/19	12	12.81	1	12.85	12.75	11	35,891	0.03%
2020/11/18	12.5	12.92	22	12.92	13.00	-9.6	35,285	-0.03%
2020/11/17	18	12.46	0	0.00	12.50	18	34,088	0.05%
2020/11/16	3	12.55	7	12.56	12.50	-4	33,507	-0.01%
2020/11/13	23	12.56	2	12.40	12.50	21	32,987	0.06%
2020/11/12	149	12.51	33	12.64	12.35	116	32,192	0.36%	大買/鉅額交易
2020/11/11	27	13.06	32	13.34	13.55	-5	31,069	-0.02%
2020/11/10	32	13.64	29	13.34	13.60	3	29,680	0.01%
2020/11/09	18	13.54	78	13.97	14.10	-60	27,977	-0.21%
2020/11/06	9	12.78	35	12.72	12.90	-26	26,436	-0.10%
2020/11/05	28	12.33	7	12.46	12.25	21	25,773	0.08%
2020/11/04	16	11.83	18	12.31	12.50	-2	25,082	-0.01%
2020/11/03	0	0.00	57	11.71	11.75	-57	24,036	-0.24%
2020/11/02	1	11.70	2	11.75	11.60	-1	23,624	0.00%
2020/10/30	31	11.80	58	11.46	11.50	-27	23,097	-0.12%
2020/10/29	61	11.40	3	11.50	11.60	58	22,271	0.26%
2020/10/28	20	11.49	1	12.00	11.45	19	21,599	0.09%
2020/10/27	36	11.57	7	11.64	12.00	29	20,898	0.14%
2020/10/26	8	12.07	268	12.07	12.10	-260	19,703	-1.32%	大賣/鉅額交易
2020/10/23	3	10.75	0	0.00	11.00	3	17,875	0.02%
2020/10/19	1	10.55	2	10.60	10.45	-1	16,970	-0.01%
2020/10/15	1	10.40	6	10.49	10.40	-5	16,513	-0.03%
2020/10/14	5	10.15	0	0.00	10.20	5	16,227	0.03%
2020/10/13	2	10.25	0	0.00	10.25	2	16,135	0.01%
2020/10/12	0	0.00	32	9.97	10.00	-32	15,831	-0.20%
2020/10/08	0	0.00	20	10.00	10.05	-20	15,745	-0.13%
2020/10/05	25	10.01	8	10.02	10.15	17	15,248	0.11%
2020/09/28	2	9.45	29	9.61	9.45	-27	14,780	-0.18%
2020/09/25	55	9.47	1	9.50	9.75	54	14,620	0.37%
2020/09/22	1	9.97	0	0.00	9.97	1	13,868	0.01%
2020/09/18	0	0.00	6	9.89	9.88	-6	13,530	-0.04%
2020/09/17	53	9.99	17	9.98	9.91	36	13,429	0.27%
2020/09/16	30	9.87	0	0.00	9.81	30	13,283	0.23%
2020/09/15	0	0.00	0.5	10.10	10.20	-0.5	12,987	0.00%
2020/09/14	9	10.09	0	0.00	10.10	9	12,854	0.07%
2020/09/11	6	10.29	9	10.54	10.20	-3	12,460	-0.02%
2020/09/10	13	11.05	3	10.95	10.95	10	11,789	0.08%
2020/09/09	16	11.30	10	11.25	11.30	6	11,470	0.05%
2020/09/08	4	11.43	76	11.25	11.25	-72	11,174	-0.64%
2020/09/07	40	11.87	18	12.25	11.95	22	10,524	0.21%
2020/09/04	0	0.00	60	10.85	11.50	-60	9,850	-0.61%
2020/09/03	3	11.10	1	11.05	11.05	2	9,363	0.02%
2020/09/02	7	10.40	106	10.98	11.00	-99	8,900	-1.11%	大賣/
2020/09/01	28	10.51	89.5	10.58	10.60	-61.5	8,377	-0.73%
2020/08/31	0	0.00	863.3	10.10	10.10	-863.3	7,563	-11.41%	大賣/鉅額交易
2020/08/27	8	9.55	12	9.35	9.36	-4	6,942	-0.06%
2020/08/26	12	9.25	37.1	9.52	9.61	-25.1	6,374	-0.39%
2020/08/25	0	0.00	15	8.53	8.74	-15	5,435	-0.28%
2020/08/19	0	0.00	3	8.41	8.24	-3	4,517	-0.07%
2020/08/17	2	8.52	5	8.60	8.62	-3	4,208	-0.07%
2020/08/14	0	0.00	40	8.35	8.59	-40	3,969	-1.01%
2020/08/13	20	7.95	5	8.20	7.89	15	3,491	0.43%
2020/08/12	5	7.40	0	0.00	7.69	5	3,270	0.15%
2020/08/11	0	0.00	2	7.81	7.81	-2	2,909	-0.07%
2020/08/10	0	0.00	5	6.73	7.10	-5	2,437	-0.21%
2020/08/06	0	0.00	7.7	6.32	6.38	-7.7	2,167	-0.36%
2020/08/05	1	6.26	0	0.00	6.25	1	2,134	0.05%
2020/07/20	0.3	6.25	0	0.00	6.28	0.3	2,912	0.01%
2020/07/17	0	0.00	5	6.35	6.31	-5	2,923	-0.17%
2020/07/16	0	0.00	4	6.42	6.42	-4	2,964	-0.13%
2020/07/15	2	6.35	0	0.00	6.35	2	2,972	0.07%
2020/07/13	0	0.00	1	6.41	6.40	-1	3,002	-0.03%
2020/07/10	2	6.40	0	0.00	6.40	2	3,122	0.06%
2020/07/09	3	6.65	0	0.00	6.57	3	3,114	0.10%
2020/07/08	0	0.00	5	6.66	6.65	-5	3,117	-0.16%
2020/06/23	0	0.00	1	6.59	6.59	-1	3,153	-0.03%
2020/06/18	0	0.00	2	6.45	6.49	-2	3,187	-0.06%
2020/06/16	0	0.00	10	6.54	6.59	-10	3,225	-0.31%
2020/06/15	0	0.00	1	6.42	6.42	-1	3,290	-0.03%
2020/06/09	0	0.00	1	6.89	6.89	-1	3,411	-0.03%
2020/06/05	2	6.84	0	0.00	6.85	2	3,400	0.06%
2020/06/03	0	0.00	5	6.61	6.61	-5	3,330	-0.15%
2020/05/29	0	0.00	2	6.52	6.50	-2	3,313	-0.06%
2020/05/22	0	0.00	15	6.80	6.68	-15	3,282	-0.46%
2020/05/21	2	6.80	0	0.00	6.83	2	3,236	0.06%
2020/05/20	0	0.00	1	6.40	6.40	-1	3,117	-0.03%
2020/05/15	0	0.00	1	6.32	6.32	-1	3,201	-0.03%
2020/05/12	0	0.00	46	6.29	6.31	-46	3,173	-1.45%
2020/05/08	5	6.43	0	0.00	6.37	5	3,119	0.16%
2020/05/07	2	6.42	2	6.38	6.38	0	3,107	0.00%
2020/05/06	0	0.00	1	6.36	6.36	-1	3,106	-0.03%
2020/05/05	0	0.00	1	6.45	6.43	-1	3,090	-0.03%
2020/04/30	2	6.58	1	6.76	6.77	1	2,983	0.03%
2020/04/29	1	6.57	1	6.78	6.79	0	2,847	0.00%
2020/04/28	663	6.12	10	5.89	6.25	653	2,604	25.07%	大買/鉅額交易
2020/04/27	10	5.50	48	5.52	5.69	-38	2,507	-1.52%
2020/04/21	0	0.00	12	5.48	5.40	-12	2,429	-0.49%
2020/04/17	0	0.00	94	5.52	5.41	-94	2,346	-4.01%
2020/04/16	94	5.41	0	0.00	5.41	94	2,311	4.07%
2020/03/31	2	5.17	0	0.00	5.08	2	1,968	0.10%
2020/03/30	0.8	5.07	0	0.00	5.09	0.8	1,948	0.04%
2020/03/25	0	0.00	10	5.13	5.15	-10	1,919	-0.52%
2020/03/23	10	4.88	4	4.87	4.89	6	1,867	0.32%
2020/03/16	5	5.40	0	0.00	5.20	5	1,616	0.31%
2020/03/13	20	5.58	25	5.59	5.68	-5	1,559	-0.32%
2020/03/12	2	6.24	0	0.00	6.19	2	1,480	0.14%
2020/03/02	4	6.75	0	0.00	6.77	4	1,476	0.27%
2020/02/26	1	6.84	0	0.00	6.85	1	1,428	0.07%
2020/02/25	2	6.91	0	0.00	6.91	2	1,418	0.14%
2020/02/19	1	7.13	20	7.08	7.21	-19	1,463	-1.30%
2020/02/18	20	6.60	0	0.00	6.99	20	1,442	1.39%
2020/02/13	0	0.00	10	6.62	6.60	-10	1,418	-0.71%
2020/02/04	20	6.49	0	0.00	6.49	20	1,359	1.47%
2020/02/03	2	6.43	0	0.00	6.46	2	1,344	0.15%
2019/12/18	0	0.00	0.7	7.32	7.37	-0.7	1,312	-0.05%
2019/12/17	0	0.00	10	7.28	7.31	-10	1,309	-0.76%
2019/11/25	0	0.00	0.4	7.01	7.06	-0.4	1,186	-0.03%
2019/11/18	6	7.15	0	0.00	7.07	6	1,194	0.50%
2019/11/15	6	7.26	0	0.00	7.22	6	1,151	0.52%
2019/11/14	36	7.40	22	7.36	7.33	14	1,134	1.23%
2019/11/13	6	7.45	0	0.00	7.45	6	1,120	0.54%
2019/11/12	6	7.48	0	0.00	7.48	6	1,160	0.52%
2019/11/06	0	0.00	0	7.52	7.57	0	1,231	0.00%
2019/11/04	0	0.00	1	7.58	7.59	-1	1,248	-0.08%
2019/11/01	1	7.59	0	0.00	7.59	1	1,267	0.08%
2019/10/18	150	7.66	0	0.00	7.64	150	1,669	8.98%	大買/鉅額交易
2019/10/17	100	7.69	0	0.00	7.63	100	1,805	5.54%
2019/10/04	0	0.00	2	7.70	7.68	-2	2,142	-0.09%
2019/10/03	1	7.63	0	0.00	7.65	1	2,144	0.05%
2019/09/12	22	8.01	0	0.00	8.02	22	2,368	0.93%
2019/09/02	2	8.02	0	0.00	8.03	2	2,438	0.08%
2019/08/13	1	8.22	0	0.00	8.17	1	2,333	0.04%
2019/08/12	0	0.00	10.3	8.40	8.43	-10.3	2,369	-0.44%
2019/08/06	0	0.00	10	8.16	8.37	-10	2,422	-0.41%
2019/08/05	0	0.00	2	8.39	8.35	-2	2,419	-0.08%
2019/08/01	1	8.67	2	8.69	8.69	-1	2,391	-0.04%
2019/07/31	0	0.00	3	8.79	8.73	-3	2,384	-0.13%
2019/07/23	10.1	9.20	11	9.02	8.98	-0.9	2,286	-0.04%
2019/07/22	4	9.17	0	0.00	9.16	4	2,207	0.18%
2019/07/19	3	9.11	0	0.00	9.09	3	2,070	0.14%
2019/07/18	0	0.00	1	9.09	9.01	-1	1,940	-0.05%
2019/07/15	31	8.67	0	0.00	8.68	31	1,710	1.81%
2019/06/28	0	0.00	2	8.13	8.16	-2	1,535	-0.13%
2019/06/21	0	0.00	5	8.23	8.15	-5	1,585	-0.32%
2019/06/20	0	0.00	0.4	8.22	8.25	-0.4	1,595	-0.03%
2019/06/18	2	8.16	0	0.00	8.11	2	1,583	0.13%
2019/06/17	0	0.00	0.5	8.04	8.08	-0.5	1,586	-0.03%
2019/06/14	0	0.00	5	7.98	8.09	-5	1,586	-0.32%
2019/06/12	10	7.99	0	0.00	7.99	10	1,592	0.63%
2019/05/27	0	0.00	0.8	7.96	8.01	-0.8	1,755	-0.05%
2019/05/21	5	8.13	0	0.00	8.20	5	1,900	0.26%
2019/05/09	0.4	8.52	0	0.00	8.52	0.4	1,761	0.02%
2019/05/03	2	8.93	0	0.00	8.90	2	1,735	0.12%
2019/04/30	0	0.00	0.2	8.72	8.77	-0.2	1,718	-0.01%
2019/04/17	0	0.00	5	8.83	8.90	-5	1,683	-0.30%
2019/04/16	5	8.83	0	0.00	8.82	5	1,650	0.30%
2019/04/15	10	8.85	0	0.00	8.83	10	1,638	0.61%
2019/04/02	0	0.00	30	8.60	8.61	-30	1,663	-1.80%
2019/03/29	0	0.00	26.7	8.61	8.65	-26.7	1,651	-1.62%
2019/03/28	30	8.55	0	0.00	8.61	30	1,672	1.79%
2019/03/15	0	0.00	0.3	8.80	8.80	-0.3	1,996	-0.02%
2019/03/11	1	8.92	0	0.00	8.97	1	2,084	0.05%
2019/03/06	0	0.00	0.6	9.05	9.10	-0.6	2,280	-0.03%
2019/03/05	0	0.00	1	9.22	9.15	-1	2,346	-0.04%
2019/03/04	5	9.23	0	0.00	9.24	5	2,398	0.21%
2019/02/27	0	0.00	1	9.25	9.23	-1	2,427	-0.04%
2019/02/20	0	0.00	17	8.83	8.85	-17	2,242	-0.76%
2019/02/19	0	0.00	0.1	8.81	8.86	-0.1	2,267	0.00%
2019/02/18	0	0.00	10	8.85	8.86	-10	2,271	-0.44%
2019/02/15	0	0.00	10	8.82	8.82	-10	2,290	-0.44%
2019/02/14	0	0.00	20	8.81	8.82	-20	2,299	-0.87%
2019/01/28	0	0.00	0.9	8.93	8.99	-0.9	2,422	-0.04%
2019/01/21	0	0.00	8	8.85	8.88	-8	2,596	-0.31%
2019/01/10	0	0.00	19	8.87	8.86	-19	3,017	-0.63%
2019/01/04	0	0.00	10	8.60	8.60	-10	3,150	-0.32%
2019/01/03	0	0.00	32	8.81	8.80	-32	3,204	-1.00%
2019/01/02	7	8.84	10	8.82	8.81	-3	3,214	-0.09%
2018/12/28	7	8.78	0	0.00	8.80	7	3,215	0.22%
2018/12/27	1	8.75	0	0.00	8.75	1	3,225	0.03%
2018/12/26	10	8.68	0	0.00	8.66	10	3,187	0.31%
2018/12/25	1	8.78	10	8.71	8.72	-9	3,179	-0.28%
2018/12/20	10	9.25	10	9.14	9.12	0	3,201	0.00%
2018/12/19	0	0.00	1	9.29	9.30	-1	3,175	-0.03%
2018/12/18	1	9.31	20	9.26	9.21	-19	3,158	-0.60%
2018/12/17	0	0.00	19	9.23	9.41	-19	3,083	-0.62%
2018/12/14	10	8.99	0	0.00	8.99	10	2,956	0.34%
2018/12/13	10	9.11	4	9.09	9.00	6	2,963	0.20%
2018/12/12	10	8.93	0	0.00	8.93	10	2,917	0.34%
2018/12/11	5	8.95	5	8.99	8.93	0	2,884	0.00%
2018/12/10	5	8.60	0	0.00	8.68	5	2,871	0.17%
2018/12/07	2	8.93	0	0.00	8.89	2	2,853	0.07%
2018/12/06	0	0.00	10	8.98	8.82	-10	2,845	-0.35%
2018/12/05	15	9.01	0	0.00	9.00	15	2,831	0.53%
2018/12/03	5	8.93	6	9.03	9.00	-1	2,786	-0.04%
2018/11/30	12	8.91	0	0.00	9.04	12	2,686	0.45%
2018/11/29	0	0.00	20	9.09	8.94	-20	2,650	-0.75%
2018/11/28	16	9.14	0	0.00	9.19	16	2,597	0.62%
2018/11/27	10	8.78	0	0.00	9.00	10	2,525	0.40%
2018/11/26	10	8.69	0	0.00	8.63	10	2,460	0.41%
2018/11/20	5	8.47	0	0.00	8.39	5	2,375	0.21%
2018/11/14	0	0.00	5	8.23	8.30	-5	2,425	-0.21%
2018/11/09	10	8.47	0	0.00	8.31	10	2,493	0.40%
2018/11/08	12	8.48	0	0.00	8.47	12	2,506	0.48%
2018/11/07	6	8.34	0	0.00	8.36	6	2,500	0.24%
2018/11/01	4	8.52	0	0.00	8.55	4	2,600	0.15%
2018/10/31	10	8.48	0	0.00	8.54	10	2,594	0.39%
2018/10/29	10	8.08	0	0.00	8.09	10	2,535	0.39%
2018/10/25	0	0.00	2	8.43	8.38	-2	2,524	-0.08%
2018/10/22	0	0.00	2	8.82	8.90	-2	2,451	-0.08%
2018/10/19	0	0.00	6	8.82	8.72	-6	2,364	-0.25%
2018/10/18	0	0.00	9	8.33	8.37	-9	2,252	-0.40%
2018/10/12	11	7.35	0	0.00	7.43	11	2,212	0.50%
2018/10/11	1	8.00	0.4	7.58	7.58	0.6	2,146	0.03%
2018/10/09	1	8.42	0	0.00	8.38	1	2,086	0.05%
2018/10/02	3	8.63	0	0.00	8.62	3	2,084	0.14%
2018/10/01	0	0.00	0.4	8.69	8.71	-0.4	2,120	-0.02%
2018/09/28	6.1	8.82	0	0.00	8.73	6.1	2,149	0.29%
2018/09/10	0	0.00	18	8.51	8.45	-18	2,504	-0.72%
2018/08/30	2	8.93	0	0.00	8.85	2	3,013	0.07%
2018/08/29	0	0.00	7	8.94	8.91	-7	3,118	-0.22%
2018/08/28	3	8.88	0	0.00	8.88	3	3,159	0.09%
2018/08/23	5	8.93	0	0.00	8.96	5	3,417	0.15%
2018/08/21	0	0.00	1	8.65	8.69	-1	3,508	-0.03%
2018/08/20	3	8.48	2	8.53	8.57	1	3,630	0.03%
2018/08/16	0	0.00	9	8.38	8.41	-9	3,620	-0.25%
2018/08/09	0	0.00	5	9.35	9.27	-5	3,767	-0.13%
2018/08/01	0	0.00	5	9.32	9.28	-5	4,198	-0.12%
2018/07/30	2	9.15	0	0.00	9.14	2	4,315	0.05%
2018/07/26	1	9.26	0	0.00	9.28	1	4,339	0.02%
2018/07/18	0	0.00	10	9.05	9.05	-10	4,522	-0.22%
2018/07/17	0	0.00	31	8.97	9.01	-31	4,532	-0.68%
2018/07/12	1	8.98	0	0.00	8.94	1	4,549	0.02%
2018/07/09	0	0.00	23.5	8.88	8.78	-23.5	4,625	-0.51%
2018/07/06	0	0.00	2	8.75	8.73	-2	4,603	-0.04%
2018/07/03	4	9.01	0	0.00	8.90	4	4,620	0.09%
2018/07/02	10	9.10	0	0.00	9.10	10	4,596	0.22%
2018/06/29	21	8.99	4	9.06	9.00	17	4,592	0.37%
2018/06/28	4	8.80	0	0.00	8.80	4	4,563	0.09%
2018/06/26	2	9.10	0	0.00	9.22	2	4,471	0.04%
2018/06/22	10	9.49	0	0.00	9.47	10	4,403	0.23%
2018/06/20	40	9.77	43	9.80	9.69	-3	4,411	-0.07%
2018/06/15	0	0.00	5	9.87	9.76	-5	4,407	-0.11%
2018/06/14	62	9.86	0	0.00	9.89	62	4,375	1.42%
2018/06/12	0	0.00	8	9.80	9.88	-8	4,309	-0.19%
2018/06/07	0	0.00	5	9.67	9.66	-5	4,138	-0.12%
2018/06/05	0	0.00	0.3	9.37	9.42	-0.3	4,160	-0.01%
2018/06/04	5	9.39	0.5	9.40	9.42	4.5	4,124	0.11%
2018/05/29	1	9.52	0	0.00	9.48	1	4,162	0.02%
2018/05/22	0	0.00	4	9.49	9.42	-4	4,581	-0.09%
2018/05/21	34	9.19	0	0.00	9.19	34	4,567	0.74%
2018/05/18	1	9.20	7.6	9.23	9.17	-6.6	4,578	-0.14%
2018/05/15	0	0.00	2	9.62	9.62	-2	4,955	-0.04%
2018/05/14	5	9.59	4.4	9.56	9.61	0.6	5,161	0.01%
2018/05/07	6	10.63	0	0.00	10.40	6	4,948	0.12%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/23	1	10.30	0.3	10.15	10.20	0.7	5,179	0.01%
2018/04/13	0	0.00	30	10.45	10.60	-30	5,521	-0.54%
2018/04/12	0	0.00	20	10.35	10.35	-20	5,621	-0.36%
2018/04/02	0	0.00	1	10.40	10.40	-1	7,301	-0.01%
2018/03/23	0	0.00	1.4	10.44	10.40	-1.4	7,683	-0.02%
2018/03/16	0	0.00	0.5	10.80	10.80	-0.5	7,677	-0.01%
2018/03/14	0	0.00	30	11.10	10.95	-30	7,727	-0.39%
2018/03/12	0	0.00	0.4	11.10	11.20	-0.4	7,844	-0.01%
2018/03/09	0	0.00	30	10.90	10.90	-30	7,874	-0.38%
2018/03/02	0	0.00	2	11.10	11.05	-2	8,747	-0.02%
2018/03/01	5	11.10	0	0.00	11.30	5	8,897	0.06%
2018/02/27	0	0.00	57	10.45	10.40	-57	8,617	-0.66%
2018/02/26	74	10.20	0	0.00	10.15	74	8,471	0.87%
2018/02/21	0	0.00	2	10.15	10.15	-2	8,486	-0.02%
2018/02/09	3	9.65	0	0.00	9.80	3	8,411	0.04%
2018/02/08	0	0.00	16	10.20	10.20	-16	8,147	-0.20%
2018/02/07	2	10.70	0	0.00	10.55	2	8,001	0.02%
2018/02/06	20	11.00	51	11.10	10.60	-31	7,923	-0.39%
2018/02/05	1	11.30	0	0.00	11.40	1	7,757	0.01%
2018/01/29	1	11.75	0	0.00	11.70	1	8,041	0.01%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	10	11.80	0	11.80	11.90	10	8,221	0.12%
2018/01/19	21	11.85	0	0.00	11.80	21	8,295	0.25%
2018/01/18	1	11.90	0	0.00	11.90	1	8,265	0.01%
2018/01/17	30	12.00	5	11.85	11.90	25	8,348	0.30%
2018/01/16	0	0.00	2	11.95	11.95	-2	8,434	-0.02%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/12	0	0.00	1	12.00	12.00	-1	8,499	-0.01%
2018/01/11	0	0.00	3	12.20	11.90	-3	8,509	-0.04%
2018/01/10	1	12.00	18.7	12.00	12.00	-17.7	8,512	-0.21%
2018/01/08	0	0.00	13	12.29	12.35	-13	8,440	-0.15%
2018/01/05	33	12.40	10	12.45	12.30	23	8,333	0.28%
2018/01/04	11	12.10	12.1	12.20	12.15	-1.1	8,213	-0.01%
2018/01/03	5	12.40	0	0.00	12.15	5	8,162	0.06%
2018/01/02	25	12.23	24	12.41	12.40	1	8,047	0.01%